<Ticker>,<DTYYYYMMDD>,<Open>,<High>,<Low>,<Close>,<Volume>
AAA,20200731,10.9,11.1,10.8,10.9,666470
AAM,20200731,11,11,11,11,0
ABS,20200731,10.95,11,10.6,11,112960
ABT,20200731,34.5,34.5,30.9,34,1030
ACC,20200731,14.9,15.45,14.9,15.05,7800
ACL,20200731,26.5,26.95,26.5,26.8,65400
ADS,20200731,8.65,9.28,8.64,9.25,53750
AGG,20200731,26.2,26.7,26.1,26.4,406510
AGM,20200731,10.3,10.7,10,10.6,25160
AGR,20200731,3,3.1,3,3.07,99770
AMD,20200731,2.3,2.38,2.25,2.25,3214690
ANV,20200731,15,15.2,14.8,14.9,92810
APC,20200731,16.8,17.7,16.8,17.65,18470
APG,20200731,10.7,11.85,10.35,11.65,593510
APH,20200731,60.7,60.8,55.5,60.3,328950
ASM,20200731,4.79,5.08,4.69,5.08,4531550
ASP,20200731,5.1,5.1,4.75,4.97,2500
AST,20200731,41.95,42.1,40.5,41.5,46900
ATG,20200731,0.71,0.71,0.7,0.7,2030
BBC,20200731,43.9,43.9,43.9,43.9,100
BCE,20200731,7.6,7.68,7.5,7.53,39990
BCG,20200731,5.47,5.9,5.47,5.76,230770
BFC,20200731,11.4,11.5,11,11.3,251340
BHN,20200731,49,49,48,48,3280
BIC,20200731,16.2,16.5,16.2,16.5,34640
BID,20200731,36,37.25,36,36.65,479890
BMC,20200731,9.2,9.25,9.1,9.1,2770
BMI,20200731,19.6,20.55,19.6,20,112990
BMP,20200731,49.1,49.6,48.5,49.1,84080
BRC,20200731,10.4,10.4,10.4,10.4,0
BSI,20200731,7.4,7.4,7,7.3,17260
BTP,20200731,14.4,14.5,14.4,14.4,4720
BTT,20200731,37,37,37,37,0
BVH,20200731,39.5,41.1,39.2,40.4,875290
BWE,20200731,24.3,25,24.3,24.6,138690
C32,20200731,21.2,21.4,20.9,21.3,141430
C47,20200731,8.95,9.2,8.95,9,25200
CAV,20200731,65,65,65,65,10
CCI,20200731,13.65,13.65,13.65,13.65,0
CCL,20200731,6.7,6.86,6.5,6.6,125620
CDC,20200731,22.2,22.6,22.1,22.1,1310
CEE,20200731,14.2,14.2,14.2,14.2,20
CHP,20200731,18.2,18.2,18,18,14300
CIG,20200731,1.89,1.89,1.89,1.89,60
CII,20200731,17.05,17.5,17.05,17.4,470060
CKG,20200731,9.2,9.87,9.1,9.5,341190
CLC,20200731,25.45,25.5,25.05,25.05,4200
CLG,20200731,1.18,1.18,1.17,1.17,4670
CLL,20200731,26,26.1,26,26,1190
CLW,20200731,24.35,24.35,24.35,24.35,0
CMG,20200731,29,29,28.5,28.6,9950
CMV,20200731,11.55,12.1,11.55,12.1,80
CMX,20200731,14.5,14.9,14.1,14.85,203490
CNG,20200731,19.8,19.8,18.85,19.2,520
COM,20200731,47.85,47.85,47.85,47.85,30
CRC,20200731,12,12.05,11.9,11.9,100460
CRE,20200731,18.6,18.7,18.3,18.4,329340
CSM,20200731,14.5,14.7,13.6,14.6,23850
CSV,20200731,19.95,20.1,19.85,20.1,60620
CTD,20200731,67.5,67.9,66.3,66.8,673240
CTF,20200731,21.35,21.45,21,21.45,192430
CTG,20200731,21,21.5,20.9,21.2,2928540
CTI,20200731,11.7,11.7,10.9,11.1,976920
CTS,20200731,6.1,6.3,6.1,6.28,78170
CVT,20200731,17.6,17.75,17.4,17.6,214870
D2D,20200731,52.5,53.5,52.5,52.5,145730
DAG,20200731,5.5,5.7,5.4,5.5,107460
DAH,20200731,6.3,6.3,5.86,5.86,555310
DAT,20200731,53.8,53.8,53.8,53.8,10
DBC,20200731,44.8,46.6,44.1,45.2,1645950
DBD,20200731,46.45,46.8,45.05,46.8,27280
DCL,20200731,19.4,19.4,18.9,19.2,20680
DCM,20200731,7.7,8.06,7.7,7.9,1121840
DGC,20200731,34.5,36,33.5,34.8,643970
DGW,20200731,39,39.9,38.75,38.75,608670
DHA,20200731,30.3,31.4,30.3,30.5,5470
DHC,20200731,41,41.2,40.05,40.3,880480
DHG,20200731,92.6,92.6,91.1,91.1,3240
DHM,20200731,7.99,7.99,7.99,7.99,10
DIC,20200731,1.02,1.07,1.02,1.03,312660
DIG,20200731,12,12.4,12,12.15,905010
DLG,20200731,1.24,1.29,1.24,1.24,10477340
DMC,20200731,47,47.15,46.3,46.5,15520
DPG,20200731,19.5,20,19.5,19.6,153770
DPM,20200731,13.5,13.85,13.4,13.65,1439080
DPR,20200731,37,38.2,37,38.2,3250
DQC,20200731,15,15.4,14.9,15,13430
DRC,20200731,15.2,15.2,15,15.1,169250
DRH,20200731,5.43,5.79,5.43,5.43,1026570
DRL,20200731,51.1,51.1,50.8,50.8,970
DSN,20200731,41.5,41.5,40,40.8,14390
DTA,20200731,3.14,3.33,3.14,3.33,360
DTL,20200731,11.85,11.85,11.05,11.05,30
DTT,20200731,12.55,12.55,12.55,12.55,0
DVP,20200731,35.3,36,35.3,35.8,14330
DXG,20200731,8.6,8.93,8.58,8.78,2382190
DXV,20200731,2.3,2.4,2.3,2.3,4330
E1VFVN30,20200731,12.46,12.5,12.2,12.4,213370
EIB,20200731,16.4,16.65,16.15,16.55,146150
ELC,20200731,4.6,4.92,4.6,4.92,127940
EMC,20200731,9.77,9.77,9.77,9.77,10
EVE,20200731,8.95,8.95,8.36,8.36,90510
EVG,20200731,3.46,3.46,3.22,3.23,477820
FCM,20200731,6.13,6.42,6.12,6.13,20510
FCN,20200731,8.61,8.62,8.4,8.48,349600
FDC,20200731,11.7,12.3,11,12,690
FIR,20200731,28.5,28.7,28.35,28.6,64790
FIT,20200731,8.45,8.49,8.11,8.38,169060
FLC,20200731,2.68,2.76,2.68,2.7,5633730
FMC,20200731,24.8,24.8,24.1,24.5,94980
FPT,20200731,44,45.2,44,44.5,1106250
FRT,20200731,20.4,21.1,20.25,20.4,611830
FTM,20200731,1.2,1.22,1.19,1.22,94670
FTS,20200731,11.7,12.15,11.7,11.9,168910
FUESSVFL,20200731,8.37,8.57,8.37,8.57,182470
FUEVFVND,20200731,11.58,11.58,10.9,11.1,121260
FUEVN100,20200731,9.32,9.6,9.32,9.6,31380
GAB,20200731,154.9,154.9,152.4,152.5,35570
GAS,20200731,64.5,65.5,63.8,65.5,314230
GDT,20200731,30,30.1,29.5,29.8,12710
GEG,20200731,16,16.85,16,16.45,361480
GEX,20200731,18.5,18.7,18.1,18.5,680160
GIL,20200731,19.1,20.9,19.1,20.15,431780
GMC,20200731,16,16.2,15.8,15.9,8950
GMD,20200731,18.25,18.3,18.05,18.3,236540
GSP,20200731,9.2,9.2,8.91,9.2,15790
GTA,20200731,9.96,9.96,9.95,9.95,1500
GTN,20200731,21.15,21.85,21.1,21.4,1839660
GVR,20200731,9.8,10.25,9.8,10,998760
HAG,20200731,3.6,3.83,3.58,3.8,4820380
HAH,20200731,9.7,10.2,9.7,10,56200
HAI,20200731,2.3,2.35,2.2,2.21,2793790
HAP,20200731,3.02,3.02,2.95,3,9220
HAR,20200731,2.63,2.63,2.56,2.6,108030
HAS,20200731,6.95,6.95,6.89,6.89,7010
HAX,20200731,11.5,11.8,11.45,11.45,60610
HBC,20200731,8.35,8.55,8.3,8.3,4220450
HCD,20200731,3.21,3.43,3.13,3.43,84090
HCM,20200731,16.1,16.7,16.1,16.5,864240
HDB,20200731,23.05,24.1,23.05,23.95,691900
HDC,20200731,14.9,15.3,14.9,15.2,380470
HDG,20200731,18.4,18.4,18.3,18.4,1886000
HHS,20200731,3.87,3.87,3.78,3.87,1969680
HID,20200731,2.18,2.3,2.18,2.24,52910
HII,20200731,10.9,11,10.7,10.9,79540
HMC,20200731,11.55,11.55,11.55,11.55,300
HNG,20200731,12,12,11.5,11.95,392440
HOT,20200731,45.5,45.5,45.5,45.5,0
HPG,20200731,21.45,22.05,21.45,21.7,7656240
HPX,20200731,26.85,26.85,25.5,26.85,241540
HQC,20200731,1.34,1.45,1.34,1.39,7216300
HRC,20200731,47,47,47,47,0
HSG,20200731,9.63,9.99,9.5,9.5,8739140
HSL,20200731,4.26,4.3,3.97,4.3,85210
HT1,20200731,12.4,12.7,12.15,12.55,101520
HTI,20200731,11.5,11.6,11.5,11.6,1190
HTL,20200731,13.65,13.65,13.65,13.65,0
HTN,20200731,18.4,18.7,17.9,17.9,127310
HTV,20200731,12.6,12.6,12.5,12.6,150
HU1,20200731,5.49,5.49,5.49,5.49,0
HU3,20200731,7,7,7,7,1730
HUB,20200731,18.2,18.5,18.2,18.35,22140
HVG,20200731,5.4,5.4,5.4,5.4,0
HVH,20200731,8,8.18,7.9,7.93,65300
HVN,20200731,21.7,21.8,21.25,21.7,421410
HVX,20200731,3.21,3.21,3,3,600
IBC,20200731,23.7,23.75,22.3,23.75,141060
ICT,20200731,17.8,18.2,17.8,17.9,11500
IDI,20200731,3.38,3.58,3.37,3.5,862690
IJC,20200731,10,10.35,9.99,10.25,168950
ILB,20200731,15.1,15.15,15,15.1,21190
IMP,20200731,43,43.4,42.05,43.2,87940
ITA,20200731,3.6,3.85,3.59,3.59,18885950
ITC,20200731,13.1,14,13.05,14,15680
ITD,20200731,9,9.03,8.62,8.99,10130
JVC,20200731,3.21,3.43,3.18,3.43,320460
KBC,20200731,12.4,12.7,12.35,12.4,2449810
KDC,20200731,29.9,29.95,29.1,29.95,405020
KDH,20200731,23.8,24.05,22.85,22.85,1471660
KHP,20200731,8.39,8.43,8.39,8.43,10570
KMR,20200731,2.14,2.14,2.02,2.07,34760
KOS,20200731,30.4,30.7,29,29.9,587510
KPF,20200731,17.65,18.5,17.65,17.8,100
KSB,20200731,20.15,20.8,20,20,1450870
L10,20200731,12.9,14.8,12.9,14.8,20
LAF,20200731,8.02,8.02,7.99,8.02,1020
LBM,20200731,30.1,30.5,30.1,30.5,1770
LCG,20200731,7.3,7.92,7.3,7.67,803290
LCM,20200731,0.65,0.67,0.61,0.61,2360
LDG,20200731,5.26,5.45,5.26,5.39,1849510
LEC,20200731,16.8,17.8,16.8,17.8,100
LGC,20200731,42.6,44,42.6,44,520
LGL,20200731,4.36,4.6,4.34,4.6,16850
LHG,20200731,18.2,18.9,18.2,18.35,451000
LIX,20200731,53.5,55,53.5,53.7,46720
LM8,20200731,9.86,10.6,9.86,10.6,1030
LSS,20200731,4.42,4.7,4.42,4.7,4100
MBB,20200731,15.7,15.9,15.5,15.75,2822800
MCG,20200731,1.68,1.68,1.68,1.68,50
MCP,20200731,14.8,14.8,14.8,14.8,0
MDG,20200731,10.75,10.75,10.75,10.75,3170
MHC,20200731,6.2,6.35,6.11,6.2,370150
MSH,20200731,26.1,26.4,25.9,26,210370
MSN,20200731,49.1,51.4,49.1,50.5,2195060
MWG,20200731,72.5,74.7,72.5,74.5,799400
NAF,20200731,22.8,23,22.5,23,2120
NAV,20200731,20.5,20.5,20.5,20.5,0
NBB,20200731,18,18,18,18,2000
NCT,20200731,57.8,57.8,57.4,57.7,10050
NHH,20200731,42.05,45.2,42.05,44.4,225520
NKG,20200731,6.07,6.27,6.07,6.19,355600
NLG,20200731,25.2,25.5,24.8,25,1215660
NNC,20200731,44.05,45.5,44.05,44.5,370
NSC,20200731,63.7,63.7,63,63.5,2240
NT2,20200731,20,20.6,20,20.35,103520
NTL,20200731,14.3,15,14.25,14.65,184780
NVL,20200731,63.8,65.4,63.8,65.1,1826420
NVT,20200731,4.2,4.29,4,4.01,3300
OGC,20200731,3.4,3.46,3.17,3.35,1561890
OPC,20200731,56.9,56.9,56.9,56.9,0
PAC,20200731,20.8,21.8,20.75,21.7,121620
PAN,20200731,18.15,18.25,17.2,17.55,10280
PC1,20200731,16.2,17.35,16.2,17,302580
PDN,20200731,74.4,74.7,70.1,70.1,260
PDR,20200731,25.2,25.2,23.9,24.1,523360
PET,20200731,8.38,8.52,8.38,8.38,585710
PGC,20200731,13.3,13.3,13,13,19340
PGD,20200731,29.5,29.5,28.5,28.55,9730
PGI,20200731,18.7,19,18.5,18.5,4230
PHC,20200731,10.6,10.85,10.25,10.8,157000
PHR,20200731,49.8,51,49.5,50,1017640
PIT,20200731,4.06,4.06,3.7,3.7,30
PJT,20200731,9.55,10.4,9.5,10.4,2580
PLP,20200731,11.25,11.25,10.7,11.1,278500
PLX,20200731,41.8,42.6,41,42.2,359580
PME,20200731,61.9,64,61.5,64,7710
PMG,20200731,12.2,12.2,12.05,12.05,280
PNC,20200731,9.49,10.2,9.49,10.2,70
PNJ,20200731,50,51.7,49.8,51.6,440450
POM,20200731,5,5,4.7,4.9,2600
POW,20200731,9.12,9.26,9.1,9.15,1251940
PPC,20200731,23,23.35,22.8,23,89020
PSH,20200731,18.85,19,18.8,19,299580
PTB,20200731,43.1,44.1,43,43.8,34890
PTC,20200731,9.1,9.1,9.1,9.1,0
PTL,20200731,4.4,4.4,4.4,4.4,0
PVD,20200731,9,9.08,8.8,8.99,1754160
PVT,20200731,9.2,9.39,9.2,9.35,362680
PXI,20200731,2.8,2.82,2.75,2.8,36860
PXS,20200731,4.1,4.44,4.1,4.38,11550
PXT,20200731,1.26,1.29,1.26,1.29,21430
QBS,20200731,1.81,2.05,1.81,2.05,207260
QCG,20200731,5.45,5.9,5.31,5.59,174810
RAL,20200731,79.3,81,79,80.9,27160
RDP,20200731,7.1,7.19,6.8,7.1,9930
REE,20200731,32,32.65,32,32.45,419900
RIC,20200731,5.3,5.34,4.98,5.34,900
ROS,20200731,2.12,2.13,2.06,2.09,8585390
S4A,20200731,27.5,27.5,27.5,27.5,0
SAB,20200731,169,172,166,168,201570
SAM,20200731,11.2,11.5,10.95,11.2,123680
SAV,20200731,7.4,7.8,7.4,7.51,3910
SBA,20200731,14.15,14.15,13.9,14,7230
SBT,20200731,13.4,13.6,13.15,13.2,3475550
SBV,20200731,9.2,9.2,8.81,9.2,11750
SC5,20200731,19,19,19,19,20
SCD,20200731,23.15,23.15,22.95,23,2660
SCR,20200731,4.72,4.72,4.6,4.6,1017240
SCS,20200731,108,109,107.1,108.4,11190
SFC,20200731,21.15,21.15,21.15,21.15,0
SFG,20200731,5.57,5.65,5.3,5.56,45270
SFI,20200731,18.5,19.8,18.5,19.8,480
SGN,20200731,69,69,67.1,67.5,630
SGR,20200731,16.8,16.8,16.35,16.7,10140
SGT,20200731,5,5.34,4.98,5.34,660
SHA,20200731,4.3,4.3,4.01,4.3,1060
SHI,20200731,8.8,8.98,8.77,8.92,535900
SHP,20200731,24.4,24.4,24.4,24.4,10
SII,20200731,16.4,16.4,16.4,16.4,30
SJD,20200731,17,17.1,16.95,17.1,6670
SJF,20200731,1.51,1.59,1.51,1.52,3166430
SJS,20200731,19.5,20,19.3,19.6,32160
SKG,20200731,7.59,7.9,7.53,7.8,159940
SMA,20200731,11.9,11.95,11.9,11.95,70
SMB,20200731,31,31,30,30.3,14250
SMC,20200731,10,10.35,9.68,10.35,12260
SPM,20200731,12.45,12.45,11.5,11.5,20
SRC,20200731,14.4,14.4,13.8,14.35,240
SRF,20200731,13.1,13.5,13,13.5,3110
SSC,20200731,46.1,46.1,46.1,46.1,0
SSI,20200731,13.4,13.8,13.35,13.55,2832300
ST8,20200731,9.35,10.45,9.35,10.45,1890
STB,20200731,9.9,10.25,9.9,10.1,5740090
STG,20200731,14.9,14.9,14.9,14.9,110
STK,20200731,13.9,14,13.5,13.8,70840
SVC,20200731,80,80,80,80,2660
SVI,20200731,59.8,59.8,59.8,59.8,430
SVT,20200731,15.6,17.9,15.6,17.9,670
SZC,20200731,24,25,23.95,24.25,1222540
SZL,20200731,41.8,42.9,41.4,41.4,36920
TAC,20200731,31.5,31.95,30.2,31.7,2950
TBC,20200731,24,24,24,24,0
TCB,20200731,18.2,18.65,18.15,18.15,2304460
TCD,20200731,8.65,9.28,8.65,8.65,10130
TCH,20200731,18.95,20.35,17.75,19.7,9952340
TCL,20200731,24.9,25.25,24.55,24.9,164150
TCM,20200731,18.9,19.8,18.9,19.2,888690
TCO,20200731,8.26,8.27,8.26,8.27,20
TCR,20200731,3.1,3.1,2.86,2.86,1030
TCT,20200731,23.4,23.4,22.5,23.3,6270
TDC,20200731,7.8,7.9,7.8,7.88,16450
TDG,20200731,1.49,1.62,1.49,1.61,314070
TDH,20200731,7.7,8.27,7.7,8.08,1074930
TDM,20200731,24.5,25.3,24.1,24.8,222400
TDW,20200731,21.55,21.55,21.55,21.55,0
TEG,20200731,4.84,5.29,4.84,5.19,9690
TGG,20200731,0.9,0.91,0.87,0.9,141060
THG,20200731,48.4,48.4,47,47.25,10970
THI,20200731,26.5,26.5,26.5,26.5,0
TIP,20200731,17.5,18.25,17.5,17.95,155640
TIX,20200731,30,30,30,30,0
TLD,20200731,9.05,9.15,8.98,9.1,156310
TLG,20200731,32.9,33.6,32.9,33.15,22980
TLH,20200731,2.95,3.17,2.95,2.99,161930
TMP,20200731,34.8,34.8,34.5,34.5,1000
TMS,20200731,25.85,25.95,25.85,25.85,290
TMT,20200731,5,5,5,5,0
TN1,20200731,52.3,52.3,52,52.3,1100
TNA,20200731,16.1,16.3,15.7,16.3,791570
TNC,20200731,22.1,22.1,22.1,22.1,750
TNI,20200731,2.78,2.99,2.78,2.82,1034050
TNT,20200731,1.33,1.4,1.33,1.38,16430
TPB,20200731,19.8,20.6,19.8,20.6,35190
TPC,20200731,7.16,7.16,7.16,7.16,10
TRA,20200731,58.2,58.2,57,57.1,10950
TRC,20200731,30.6,30.6,30.6,30.6,0
TS4,20200731,2.55,2.66,2.55,2.58,9320
TSC,20200731,2.3,2.37,2.29,2.3,257330
TTB,20200731,4.65,4.75,4.5,4.65,2886940
TTE,20200731,13.8,13.8,13.8,13.8,0
TTF,20200731,2.69,2.84,2.61,2.84,1497900
TV2,20200731,59.2,59.2,57.5,58,72950
TVB,20200731,7.1,7.22,6.81,6.97,229180
TVS,20200731,10.7,10.7,10.6,10.6,3010
TVT,20200731,19,19,19,19,260
TYA,20200731,14.5,15.4,14.5,15.4,116890
UDC,20200731,4.43,4.7,4.43,4.45,56600
UIC,20200731,37.3,37.9,36,37.9,6280
VAF,20200731,9.46,9.46,9.46,9.46,30
VCB,20200731,76,77.4,76,76.4,672940
VCF,20200731,209,210,209,210,60
VCI,20200731,19.9,20.7,19.9,20.05,257670
VDP,20200731,32.65,32.65,32.65,32.65,1800
VDS,20200731,5.94,5.94,5.62,5.62,2110
VFG,20200731,36.05,36.05,36.05,36.05,0
VGC,20200731,18.6,19.4,18.6,19.1,318360
VHC,20200731,33.55,34.85,33.55,34.1,357430
VHM,20200731,74.6,77.9,74.6,77.7,2417730
VIC,20200731,84,90,83.8,87.5,939040
VID,20200731,11.85,11.85,11.85,11.85,8360
VIP,20200731,5.7,5.7,5.4,5.6,156570
VIS,20200731,17.45,17.45,15.5,15.5,200
VJC,20200731,95,95.9,94.5,94.5,266790
VMD,20200731,20.5,20.5,20.5,20.5,15080
VND,20200731,10.9,11.3,10.85,11.2,445280
VNE,20200731,4.31,4.59,4.31,4.59,24090
VNG,20200731,14,14,13.85,14,157650
VNL,20200731,17,17,15.2,16.8,20410
VNM,20200731,107,109.2,106.5,107,839830
VNS,20200731,9.75,10.6,9.75,10.2,4080
VOS,20200731,1.27,1.29,1.26,1.29,244290
VPB,20200731,19.9,20.45,19.7,20.2,2482510
VPD,20200731,13.95,14.8,13.95,14.8,5020
VPG,20200731,12.5,12.5,12,12.5,104940
VPH,20200731,4.09,4.28,4.08,4.28,74520
VPI,20200731,41.8,41.95,41.65,41.8,227870
VPS,20200731,11,11.2,11,11.2,7540
VRC,20200731,5.18,5.19,4.9,5.16,50300
VRE,20200731,25.3,26.05,25.1,25.1,2333650
VSC,20200731,30.9,31.45,30.4,31.3,279960
VSH,20200731,17,17.15,16.55,16.6,2750
VSI,20200731,22,22,22,22,40
VTB,20200731,9.95,9.95,9.31,9.92,1780
VTO,20200731,6.3,6.3,6.1,6.3,6310
YBM,20200731,4.04,4.04,4.04,4.04,10
YEG,20200731,44.65,47.2,44.65,45.9,5090
AAA,20200730,11.1,11.25,11,11.1,616580
AAM,20200730,10,11,10,11,330
ABS,20200730,10.85,11,10.7,10.95,56650
ABT,20200730,30.05,33,30.05,33,550
ACC,20200730,15.4,15.4,15,15,60
ACL,20200730,27.6,27.8,26.8,27,78610
ADS,20200730,9,9.35,8.79,9.28,39060
AGG,20200730,26.7,26.7,26.1,26.3,358800
AGM,20200730,10.05,10.4,10.05,10.3,19460
AGR,20200730,3,3.14,3,3.1,119350
AMD,20200730,2.42,2.48,2.41,2.41,1354740
ANV,20200730,15.3,15.3,14.9,15.15,116580
APC,20200730,17.4,17.65,17.35,17.65,15540
APG,20200730,11.6,11.75,10.9,11.1,493630
APH,20200730,56.9,56.9,56.9,56.9,370550
ASM,20200730,4.54,4.85,4.54,4.75,3776330
ASP,20200730,4.85,4.97,4.84,4.97,3350
AST,20200730,43.05,43.05,41,41.95,96800
ATG,20200730,0.67,0.67,0.61,0.67,3700
BBC,20200730,44.1,44.1,40.1,43.9,290
BCE,20200730,7.6,7.7,7.52,7.59,87050
BCG,20200730,5.65,5.9,5.6,5.71,94170
BFC,20200730,11.3,11.6,11.3,11.4,165250
BHN,20200730,48,48.1,47.5,47.5,2490
BIC,20200730,16.1,16.8,16.1,16.8,35130
BID,20200730,37.5,37.5,36,37.2,419920
BMC,20200730,9.2,9.25,9.2,9.2,8010
BMI,20200730,21.35,21.35,20,20.5,79870
BMP,20200730,48.8,49.5,48.6,49.4,48880
BRC,20200730,9.54,10.4,9.53,10.4,120
BSI,20200730,7.34,7.4,7.34,7.4,5520
BTP,20200730,14.35,14.6,14,14.5,9390
BTT,20200730,37.4,37.4,37,37,630
BVH,20200730,40.8,41,40.4,40.6,413760
BWE,20200730,23.65,24.8,23.65,24.6,102980
C32,20200730,21.3,21.45,21,21.3,83600
C47,20200730,8.85,9.15,8.85,9,800
CAV,20200730,62.5,66,61.2,66,3800
CCI,20200730,13.65,13.65,13.65,13.65,0
CCL,20200730,6.6,6.9,6.6,6.7,62130
CDC,20200730,21.9,21.9,21.9,21.9,10
CEE,20200730,14.05,15.2,14.05,15.2,20
CHP,20200730,18,18.2,17.9,18.15,4100
CIG,20200730,1.9,1.9,1.9,1.9,60
CII,20200730,17.5,17.65,17.3,17.5,427730
CKG,20200730,9.02,9.4,9.02,9.25,133140
CLC,20200730,25,25.6,25,25.5,8580
CLG,20200730,1.17,1.18,1.16,1.18,8280
CLL,20200730,26,26,26,26,30
CLW,20200730,24.35,24.35,24.35,24.35,0
CMG,20200730,28.9,29,28.5,29,27090
CMV,20200730,11.65,12,11.65,12,520
CMX,20200730,14.7,15.3,14.65,14.9,431980
CNG,20200730,18.6,19,18.6,19,4580
COM,20200730,46,46,43,46,530
CRC,20200730,11.6,12,11.6,12,109370
CRE,20200730,18.65,18.8,18.55,18.6,273730
CSM,20200730,14.3,14.5,14.2,14.5,59690
CSV,20200730,19.9,20.2,19.85,20.1,44190
CTD,20200730,67.5,69.5,67.5,68.2,405750
CTF,20200730,21.2,21.4,20.9,21.4,210600
CTG,20200730,21.05,21.45,21,21.35,2574820
CTI,20200730,12,12.2,11.55,11.7,270770
CTS,20200730,6.28,6.35,6.2,6.3,59410
CVT,20200730,17.7,17.9,17.55,17.6,190700
D2D,20200730,53.4,54.2,53.2,53.5,129260
DAG,20200730,5.5,5.6,5.45,5.6,135680
DAH,20200730,5.9,6.34,5.9,6.3,4815120
DAT,20200730,50.3,50.3,50.3,50.3,10
DBC,20200730,46.3,47.3,45.9,45.9,1965450
DBD,20200730,45.6,46.5,45.6,46.45,185460
DCL,20200730,19.2,19.5,18.7,19.4,15560
DCM,20200730,8.1,8.17,8.02,8.02,997970
DGC,20200730,35,35.6,34.3,34.6,368450
DGW,20200730,39.9,40.5,39.5,39.9,465630
DHA,20200730,32,32,30.9,31.2,5220
DHC,20200730,41.35,41.5,41,41.05,925680
DHG,20200730,92.8,92.8,90,92.7,7370
DHM,20200730,7.8,7.8,7.8,7.8,0
DIC,20200730,1.04,1.09,1,1.09,208570
DIG,20200730,12.1,12.3,12,12.25,605280
DLG,20200730,1.31,1.35,1.31,1.33,1768200
DMC,20200730,46,47.55,45.8,47.2,44170
DPG,20200730,20,20.1,19.6,19.9,154200
DPM,20200730,13.6,13.95,13.6,13.7,1444480
DPR,20200730,38,38,37,37,14180
DQC,20200730,14.8,15.3,14.8,15.3,1220
DRC,20200730,15.1,15.35,15.1,15.25,283940
DRH,20200730,5.86,6,5.68,5.83,801760
DRL,20200730,51.1,51.1,51.1,51.1,100
DSN,20200730,40.9,41.9,40.9,41.55,11010
DTA,20200730,3.32,3.38,3.2,3.34,7050
DTL,20200730,11.85,11.85,11.85,11.85,20
DTT,20200730,12.55,12.55,12.55,12.55,0
DVP,20200730,35.5,36.4,35.5,36.2,14610
DXG,20200730,8.84,9.03,8.84,8.88,1778370
DXV,20200730,2.31,2.31,2.31,2.31,2740
E1VFVN30,20200730,12.38,12.47,12.3,12.46,218750
EIB,20200730,16.55,17.4,16.55,17.1,146710
ELC,20200730,4.5,4.6,4.5,4.6,134540
EMC,20200730,10.5,10.5,10.5,10.5,0
EVE,20200730,8.99,9,8.6,8.95,16020
EVG,20200730,3.26,3.59,3.26,3.46,216900
FCM,20200730,6.3,6.45,6.29,6.44,2520
FCN,20200730,8.5,8.8,8.5,8.61,595570
FDC,20200730,11.1,11.85,11.1,11.8,1630
FIR,20200730,28.5,28.7,28.4,28.6,72590
FIT,20200730,8.05,8.7,8.05,8.45,275620
FLC,20200730,2.79,2.83,2.77,2.77,3800320
FMC,20200730,24.6,24.8,24,24.8,63490
FPT,20200730,44.6,45.15,44.6,45.15,612240
FRT,20200730,21.25,21.8,20.9,21.25,323840
FTM,20200730,1.23,1.28,1.21,1.22,96580
FTS,20200730,12.3,12.4,12,12.15,156040
FUESSVFL,20200730,8.54,8.56,8.49,8.56,13710
FUEVFVND,20200730,11.49,11.7,11,11.7,141570
FUEVN100,20200730,10.77,10.77,10.02,10.02,5930
GAB,20200730,154.4,154.4,151.9,152.1,35430
GAS,20200730,67.9,67.9,64.5,65.5,417700
GDT,20200730,29.5,30.5,28.75,30,5820
GEG,20200730,17.05,17.2,16.95,17,322870
GEX,20200730,19,19.1,18.7,18.8,1034790
GIL,20200730,18.8,19.75,18.8,19.65,284860
GMC,20200730,16.9,16.9,16.4,16.4,230
GMD,20200730,18,18.4,18,18.4,220450
GSP,20200730,9.2,9.2,8.85,9.2,1780
GTA,20200730,10.5,10.5,10.5,10.5,50
GTN,20200730,22,22.75,21.8,22,1630550
GVR,20200730,10.2,10.3,10.05,10.1,1120870
HAG,20200730,3.74,3.76,3.69,3.73,2249220
HAH,20200730,9.85,10.2,9.85,10.1,57940
HAI,20200730,2.38,2.45,2.35,2.36,1196590
HAP,20200730,2.93,3.02,2.93,3.02,71130
HAR,20200730,2.58,2.68,2.58,2.63,73050
HAS,20200730,6.99,6.99,6.94,6.95,13110
HAX,20200730,12.1,12.1,11.5,11.7,25970
HBC,20200730,8.65,8.9,8.65,8.71,1787960
HCD,20200730,3.19,3.21,3,3.21,703040
HCM,20200730,16.6,16.8,16.3,16.6,2314760
HDB,20200730,23.6,24.25,23.6,24.1,500710
HDC,20200730,15.1,15.4,15.1,15.3,193120
HDG,20200730,17,17.7,17,17.2,345840
HHS,20200730,3.53,3.69,3.53,3.62,1146460
HID,20200730,2.3,2.34,2.2,2.3,76420
HII,20200730,11,11,10.8,10.9,36300
HMC,20200730,12.45,12.55,11.5,11.5,910
HNG,20200730,12.3,12.3,12,12,245940
HOT,20200730,45.5,45.5,45.5,45.5,0
HPG,20200730,21.9,22.3,21.85,22.1,11357060
HPX,20200730,26.85,26.9,26.8,26.85,255260
HQC,20200730,1.44,1.51,1.41,1.44,9937440
HRC,20200730,47,47,47,47,0
HSG,20200730,9.85,10.25,9.85,9.93,5831280
HSL,20200730,4.26,4.39,4.26,4.26,430230
HT1,20200730,12.35,12.65,12.25,12.55,473670
HTI,20200730,11.8,11.8,11.5,11.5,1700
HTL,20200730,13.65,13.65,13.65,13.65,10
HTN,20200730,19,19.1,18.7,18.7,41040
HTV,20200730,12.2,12.2,12.2,12.2,1770
HU1,20200730,5.49,5.49,5.49,5.49,10
HU3,20200730,7.42,7.42,7.42,7.42,950
HUB,20200730,18.3,18.3,18.2,18.2,60
HVG,20200730,5.4,5.4,5.4,5.4,0
HVH,20200730,7.9,8.3,7.89,8.23,124630
HVN,20200730,21.65,22.35,21.65,22,513710
HVX,20200730,2.81,3,2.81,3,1010
IBC,20200730,23.65,23.75,23.6,23.75,237840
ICT,20200730,18.2,18.9,18.2,18.7,38440
IDI,20200730,3.37,3.47,3.36,3.38,480920
IJC,20200730,10.1,10.4,10.05,10.2,180840
ILB,20200730,15.1,15.2,15.1,15.1,30210
IMP,20200730,41.1,43,41.1,42,22290
ITA,20200730,4,4.03,3.86,3.86,7009020
ITC,20200730,14,14,13.9,14,20840
ITD,20200730,9.06,9.06,8.62,8.62,220
JVC,20200730,3.23,3.28,3.19,3.21,181580
KBC,20200730,12.9,13.1,12.85,12.85,1317410
KDC,20200730,29.9,30,29.7,29.95,260200
KDH,20200730,23.6,23.95,23.6,23.95,273280
KHP,20200730,8.4,8.4,8.1,8.39,1050
KMR,20200730,2.12,2.12,2.09,2.12,25020
KOS,20200730,30.2,30.6,30,30.3,508640
KPF,20200730,17.8,17.8,17.8,17.8,0
KSB,20200730,20.7,21.3,20.6,20.8,506860
L10,20200730,13.85,13.85,13.85,13.85,0
LAF,20200730,7.5,7.5,7.5,7.5,0
LBM,20200730,30.9,30.9,30.15,30.5,5180
LCG,20200730,7.21,7.74,7.21,7.58,745330
LCM,20200730,0.66,0.66,0.63,0.65,11520
LDG,20200730,5.49,5.61,5.39,5.47,1255690
LEC,20200730,16.8,16.8,16.8,16.8,0
LGC,20200730,42.6,42.6,42.6,42.6,20
LGL,20200730,4.38,4.58,4.38,4.58,46520
LHG,20200730,17.8,19.4,17.8,18.9,444300
LIX,20200730,54.5,55,53.8,54,32920
LM8,20200730,10.6,10.6,9.95,10.6,360
LSS,20200730,4.58,4.79,4.58,4.58,6590
MBB,20200730,15.8,15.9,15.7,15.85,2740330
MCG,20200730,1.57,1.68,1.57,1.68,1070
MCP,20200730,14.8,14.8,14.8,14.8,10
MDG,20200730,10.75,10.75,10.75,10.75,0
MHC,20200730,6.2,6.6,6.2,6.5,736040
MSH,20200730,26.05,27,26.05,26.3,60380
MSN,20200730,49.9,50.1,49.5,49.8,821650
MWG,20200730,73.1,74.3,72.8,74.3,603300
NAF,20200730,22.4,23,22,23,7150
NAV,20200730,20.5,20.5,20.5,20.5,0
NBB,20200730,17.5,18.1,17.5,18,2260
NCT,20200730,57,57.8,56.7,57.8,13440
NHH,20200730,44,44.5,43.6,44.25,272260
NKG,20200730,6.24,6.4,6.24,6.3,380310
NLG,20200730,25.2,25.4,24.9,25.3,934340
NNC,20200730,46,46,45.8,46,340
NSC,20200730,60.9,65,60.9,64,3880
NT2,20200730,20.8,20.8,20.4,20.5,88840
NTL,20200730,14.6,14.8,14.25,14.7,166110
NVL,20200730,63.6,64.9,63.6,64.1,1339210
NVT,20200730,4.48,4.49,4.01,4.01,1670
OGC,20200730,3.27,3.45,3.27,3.4,1318110
OPC,20200730,56.9,56.9,56.9,56.9,10
PAC,20200730,20.75,21,20.75,20.75,5430
PAN,20200730,18.2,18.5,18.15,18.15,5830
PC1,20200730,16.5,17.1,16.5,17.1,286200
PDN,20200730,70,70,70,70,6010
PDR,20200730,24.25,24.5,24.2,24.25,377350
PET,20200730,8.45,8.57,8.37,8.5,496340
PGC,20200730,12.9,13.05,12.8,13,31110
PGD,20200730,28.8,29.8,28.8,29.5,4860
PGI,20200730,19,19,18.7,18.7,4290
PHC,20200730,10.55,10.7,10.5,10.7,116880
PHR,20200730,50.8,51.2,50.4,50.5,911760
PIT,20200730,3.8,3.8,3.8,3.8,30
PJT,20200730,9.9,9.9,9.8,9.8,380
PLP,20200730,10.8,11.5,10.6,11.25,485410
PLX,20200730,42,42.5,41.8,42.2,173730
PME,20200730,61,61,60.5,61,5870
PMG,20200730,12.2,12.2,12.2,12.2,430
PNC,20200730,10.2,10.2,10.2,10.2,0
PNJ,20200730,51.5,52.1,51.3,51.5,338980
POM,20200730,4.8,4.82,4.8,4.8,5670
POW,20200730,9.04,9.31,9.04,9.31,1905540
PPC,20200730,23.5,23.5,23,23.1,76030
PSH,20200730,18.9,19.05,18.5,19,331720
PTB,20200730,44.5,44.5,43.25,44,38590
PTC,20200730,9.1,9.1,9.1,9.1,0
PTL,20200730,4.1,4.55,4,4.4,13420
PVD,20200730,9,9.26,9,9.09,1498810
PVT,20200730,9.4,9.63,9.3,9.4,754740
PXI,20200730,2.52,2.8,2.52,2.8,250
PXS,20200730,4.37,4.45,4,4.4,29230
PXT,20200730,1.28,1.32,1.26,1.27,19210
QBS,20200730,1.81,2,1.81,1.92,39320
QCG,20200730,5.51,5.69,5.5,5.57,165470
RAL,20200730,80.1,82.5,79.3,79.3,730
RDP,20200730,7.1,7.3,6.99,7.3,9750
REE,20200730,32,32.45,32,32.45,213020
RIC,20200730,4.8,5.34,4.7,5.34,3340
ROS,20200730,2.22,2.28,2.15,2.2,5817020
S4A,20200730,27.5,27.5,27.5,27.5,0
SAB,20200730,171,174.5,169,170.1,81480
SAM,20200730,10.4,11.3,10.25,11.2,367610
SAV,20200730,7.51,7.83,7.5,7.83,3810
SBA,20200730,14.5,14.5,13.9,14.1,7570
SBT,20200730,13.6,13.6,13.2,13.5,2854810
SBV,20200730,9.1,9.2,9.09,9.2,9960
SC5,20200730,17.9,17.9,17.2,17.9,2020
SCD,20200730,22.7,23.35,22.7,23.35,30
SCR,20200730,4.7,4.8,4.7,4.72,1035650
SCS,20200730,109,110,108,109,10680
SFC,20200730,21.15,21.15,21.15,21.15,0
SFG,20200730,5.63,5.63,5.3,5.58,5470
SFI,20200730,19,19.6,19,19,1440
SGN,20200730,68.5,68.5,67,67,670
SGR,20200730,17.4,17.4,17.4,17.4,0
SGT,20200730,5.35,5.35,5.35,5.35,0
SHA,20200730,4,4.29,4,4.29,1490
SHI,20200730,8.8,8.99,8.72,8.99,685280
SHP,20200730,25.45,25.45,24.5,24.5,20
SII,20200730,17.6,17.6,17.6,17.6,0
SJD,20200730,16.95,17.1,16.95,17.1,4950
SJF,20200730,1.65,1.72,1.61,1.62,1454090
SJS,20200730,20,20,19.2,19.5,101480
SKG,20200730,7.6,7.65,7.5,7.56,107460
SMA,20200730,11.65,11.95,11.65,11.95,1950
SMB,20200730,30,31,30,30.5,9520
SMC,20200730,10,10.4,10,10.4,120
SPM,20200730,11.5,11.95,11.5,11.95,90
SRC,20200730,14.55,14.55,14.55,14.55,10
SRF,20200730,13.45,13.9,13.45,13.9,2230
SSC,20200730,46.1,46.1,46.1,46.1,0
SSI,20200730,13.6,13.9,13.6,13.75,2699550
ST8,20200730,10.8,10.8,10.05,10.05,6350
STB,20200730,10.2,10.35,10.15,10.2,6312810
STG,20200730,14.25,14.9,13.9,14.9,400
STK,20200730,14.3,14.3,13.6,13.9,64840
SVC,20200730,80,80.1,80,80.1,43000
SVI,20200730,60,60.5,60,60,1210
SVT,20200730,16.75,16.75,15.6,16.75,1190
SZC,20200730,25.2,25.65,24.6,24.7,1932120
SZL,20200730,42.4,42.4,41,42.1,34850
TAC,20200730,33.6,33.6,31.5,32,1650
TBC,20200730,24,24,24,24,130
TCB,20200730,18.2,19,17.5,18.6,974910
TCD,20200730,8.77,9.3,8.77,9.3,60
TCH,20200730,19.05,19.25,18.85,19.05,1522620
TCL,20200730,25,25,24.65,24.9,7750
TCM,20200730,19.4,19.55,19.2,19.2,381700
TCO,20200730,8.88,8.88,8.88,8.88,20
TCR,20200730,3.07,3.07,3.07,3.07,0
TCT,20200730,23.2,24.2,23.2,23.6,860
TDC,20200730,7.8,7.9,7.7,7.9,39320
TDG,20200730,1.51,1.59,1.51,1.58,88220
TDH,20200730,7.75,7.87,7.7,7.78,532380
TDM,20200730,23.5,24.7,23.5,24.6,196040
TDW,20200730,21.55,21.55,21.55,21.55,0
TEG,20200730,5.2,5.2,5.2,5.2,130
TGG,20200730,0.91,0.91,0.89,0.91,89070
THG,20200730,49,49.5,47.8,48.4,4100
THI,20200730,26.5,26.5,26.5,26.5,10
TIP,20200730,18.5,18.95,18.5,18.5,83740
TIX,20200730,30,30,30,30,0
TLD,20200730,9.2,9.4,9.15,9.15,196530
TLG,20200730,32.9,34,32.9,33.65,92040
TLH,20200730,3,3.1,2.98,2.99,190040
TMP,20200730,34.8,34.8,34.8,34.8,140
TMS,20200730,25.85,25.85,25.85,25.85,10
TMT,20200730,5,5,5,5,0
TN1,20200730,52.3,52.5,52.3,52.3,1150
TNA,20200730,16.4,16.5,16,16.3,93840
TNC,20200730,23.75,23.75,23.75,23.75,130
TNI,20200730,2.71,2.96,2.71,2.95,1046880
TNT,20200730,1.36,1.4,1.32,1.4,204540
TPB,20200730,20,20.5,20,20.5,16870
TPC,20200730,7.4,7.4,7.4,7.4,10
TRA,20200730,54.3,56.8,54.3,56,2130
TRC,20200730,30.6,30.6,30.6,30.6,230
TS4,20200730,2.53,2.73,2.53,2.6,190
TSC,20200730,2.25,2.38,2.25,2.37,136310
TTB,20200730,4.55,4.89,4.55,4.65,125950
TTE,20200730,13.8,13.8,13.8,13.8,0
TTF,20200730,2.57,2.66,2.57,2.66,1151380
TV2,20200730,58.2,61.2,58.2,59.4,60700
TVB,20200730,6.7,7.3,6.7,7.1,272310
TVS,20200730,10,10.7,9.84,10.7,5270
TVT,20200730,19.2,19.2,18.8,18.8,880
TYA,20200730,14.95,15,14.7,14.9,79930
UDC,20200730,4.37,4.85,4.37,4.76,4910
UIC,20200730,36.95,39.3,36.2,36.9,2610
VAF,20200730,8.85,8.85,8.85,8.85,0
VCB,20200730,77.6,78.5,77.3,77.4,937680
VCF,20200730,212,212,209,210,90
VCI,20200730,20.8,21.25,20.45,20.45,313810
VDP,20200730,33.4,33.4,33.4,33.4,10
VDS,20200730,5.95,5.95,5.95,5.95,100
VFG,20200730,36.05,36.05,36.05,36.05,10
VGC,20200730,18.8,19.6,18.7,18.8,177040
VHC,20200730,34.7,35.05,34.5,34.8,217430
VHM,20200730,74,77.2,74,76.6,1637120
VIC,20200730,83.5,85.5,83.5,85.1,242030
VID,20200730,12.75,12.75,11.9,12.7,17500
VIP,20200730,5.8,5.8,5.55,5.7,267380
VIS,20200730,19,19,16.6,16.6,790
VJC,20200730,95.1,97,95.1,96,208710
VMD,20200730,20.5,20.5,20.5,20.5,0
VND,20200730,11.3,11.5,11.3,11.45,356500
VNE,20200730,4.56,4.56,4.4,4.5,71270
VNG,20200730,14,14.1,13.95,14.05,181340
VNL,20200730,16,16,16,16,0
VNM,20200730,108,109.5,106.8,109,1028620
VNS,20200730,10.25,10.45,10.25,10.45,340
VOS,20200730,1.31,1.31,1.24,1.26,68110
VPB,20200730,20.2,20.7,20,20.3,2303200
VPD,20200730,14,14.1,14,14,17980
VPG,20200730,12.5,12.5,12.2,12.5,96570
VPH,20200730,4.09,4.09,4.09,4.09,210
VPI,20200730,41.7,41.8,41.7,41.8,962120
VPS,20200730,10.35,10.5,10.35,10.5,1780
VRC,20200730,4.95,5.19,4.67,5.18,89390
VRE,20200730,25.85,26.15,25.7,25.95,1069550
VSC,20200730,29.2,31,29.2,30.9,448280
VSH,20200730,17.1,17.1,17.1,17.1,1500
VSI,20200730,22.25,22.25,22.25,22.25,10
VTB,20200730,9.95,9.95,9.95,9.95,0
VTO,20200730,6.25,6.3,6.23,6.3,24640
YBM,20200730,3.66,4.09,3.66,3.89,3320
YEG,20200730,48.7,48.7,46.5,47,3900
AAA,20200729,11.4,11.4,10.7,11,2513910
AAM,20200729,10.3,10.3,10.3,10.3,200
ABS,20200729,11,11.4,10.7,10.9,72550
ABT,20200729,29.15,32,29.15,32,210
ACC,20200729,15,15,14.6,15,10690
ACL,20200729,27.9,27.9,26.2,27,125430
ADS,20200729,9.79,9.79,9.4,9.45,57310
AGG,20200729,26.3,26.9,24.5,26.8,537210
AGM,20200729,10.85,10.85,10.1,10.15,26500
AGR,20200729,3.17,3.17,2.95,3,224730
AMD,20200729,2.5,2.5,2.42,2.42,2515580
ANV,20200729,15.7,15.7,14.75,15.3,146820
APC,20200729,17,17.7,16.75,17.4,56460
APG,20200729,12,12.3,11.6,11.6,310330
APH,20200729,53.2,53.2,53.2,53.2,193780
ASM,20200729,4.8,4.8,4.54,4.54,1642670
ASP,20200729,4.7,5,4.7,4.85,32510
AST,20200729,43.914,43.914,41.718,41.962,69671
ATG,20200729,0.63,0.66,0.63,0.63,106800
BBC,20200729,42.6,47.15,42.6,42.6,2320
BCE,20200729,7.75,7.75,7.26,7.59,35070
BCG,20200729,5.96,5.96,5.55,5.65,1021840
BFC,20200729,11.6,11.6,11.1,11.3,493620
BHN,20200729,49.5,49.5,47.9,48,11300
BIC,20200729,16.5,16.85,15.6,16.85,78610
BID,20200729,36.8,37.2,35.8,36.95,725660
BMC,20200729,9.5,9.5,9,9,8140
BMI,20200729,20.8,20.8,19.4,20.5,167220
BMP,20200729,48.1,49.95,47.8,48.8,129070
BRC,20200729,10.1,10.1,10.1,10.1,50
BSI,20200729,7.25,7.35,7,7.33,14270
BTP,20200729,14.45,14.45,13.6,14.35,4330
BTT,20200729,37.3,37.3,33.7,37.1,2310
BVH,20200729,40.5,41.8,39.6,40.1,595950
BWE,20200729,23.9,23.9,23.4,23.65,333090
C32,20200729,21.5,21.55,20.45,21.3,142590
C47,20200729,8.8,9.5,8.37,9.5,13330
CAV,20200729,63.8,65.7,63.8,65.7,30
CCI,20200729,13.65,13.65,13.65,13.65,10
CCL,20200729,6.98,6.98,6.46,6.6,340250
CDC,20200729,22.1,22.3,21.9,22.3,8270
CEE,20200729,14.9,14.9,14.9,14.9,20
CHP,20200729,18.1,18.1,17.8,18,36340
CIG,20200729,1.89,1.9,1.78,1.9,25050
CII,20200729,17.1,17.6,16.55,17.6,2682410
CKG,20200729,9,9.2,8.93,9.1,512730
CLC,20200729,25.5,25.5,24.5,25,1930
CLG,20200729,1.2,1.2,1.13,1.16,12340
CLL,20200729,27,27,27,27,0
CLW,20200729,24.35,24.35,24.35,24.35,120
CMG,20200729,29,29,27.5,28.5,23490
CMV,20200729,12.25,12.3,12.2,12.2,1630
CMX,20200729,14.45,14.9,13.8,14.7,825890
CNG,20200729,19.5,19.5,18.8,19,31350
COM,20200729,41.6,44.9,41.6,44.9,320
CRC,20200729,11.7,11.7,11.4,11.6,95620
CRE,20200729,18.3,18.7,18.1,18.7,273940
CSM,20200729,13.779,13.971,13.393,13.971,13730
CSV,20200729,20.2,20.2,19.7,19.9,168800
CTD,20200729,68.5,68.9,66.1,67,829120
CTF,20200729,21.1,21.3,20.8,21.2,237700
CTG,20200729,21.2,21.3,20.4,20.85,4708610
CTI,20200729,12.8,12.8,12,12,544040
CTS,20200729,6.3,6.3,5.96,6.28,294100
CVT,20200729,17.6,17.6,17.05,17.5,515490
D2D,20200729,53,53.4,51,52.7,284960
DAG,20200729,5.54,5.54,5.19,5.5,352150
DAH,20200729,6.34,6.34,6.34,6.34,3094200
DAT,20200729,47.1,47.1,47.1,47.1,10
DBC,20200729,47,47.6,45.3,45.8,6026380
DBD,20200729,46.35,46.4,44.05,46,12180
DCL,20200729,19.7,19.7,18.35,19.2,33190
DCM,20200729,7.98,8.01,7.74,7.99,2069730
DGC,20200729,37.2,37.2,35,35,731630
DGW,20200729,40.2,40.6,38.5,39.9,878510
DHA,20200729,30.8,31.95,30.7,31,17000
DHC,20200729,40.9,41.35,39.2,41,1821910
DHG,20200729,93,93,89.9,92.8,12880
DHM,20200729,7.8,7.8,7.8,7.8,0
DIC,20200729,1.1,1.13,1.07,1.07,427280
DIG,20200729,12.2,12.3,11.7,12.3,1409900
DLG,20200729,1.33,1.38,1.31,1.32,4865290
DMC,20200729,47.8,47.8,45,45.8,74360
DPG,20200729,20.5,20.5,19.3,19.4,321900
DPM,20200729,13.8,13.9,13.25,13.6,2693800
DPR,20200729,38.7,38.7,37.2,37.4,7260
DQC,20200729,14.6,15,14.6,14.9,4660
DRC,20200729,15.5,15.5,14.7,15,402550
DRH,20200729,5.96,5.96,5.81,5.81,601920
DRL,20200729,51.4,51.4,51.4,51.4,0
DSN,20200729,42.45,42.45,40.85,40.9,22450
DTA,20200729,3.16,3.34,3.16,3.34,102300
DTL,20200729,11.15,11.15,11.15,11.15,10
DTT,20200729,11.822,11.822,11.822,11.822,0
DVP,20200729,36,36,35,35.7,16670
DXG,20200729,8.75,9,8.5,8.83,3655750
DXV,20200729,2.5,2.5,2.31,2.31,10960
E1VFVN30,20200729,12.6,12.6,12.12,12.38,198440
EIB,20200729,15.65,17.65,15.65,17.65,683290
ELC,20200729,4.75,4.75,4.46,4.5,79220
EMC,20200729,10.5,10.5,10.5,10.5,10
EVE,20200729,8.68,8.68,8.5,8.65,11850
EVG,20200729,3.65,3.65,3.46,3.46,528730
FCM,20200729,6.53,6.53,6,6.4,22800
FCN,20200729,8.8,9,8.48,8.5,1164270
FDC,20200729,10.85,11.9,10.8,11.9,1260
FIR,20200729,28.5,28.6,28.2,28.3,67640
FIT,20200729,8.5,8.5,8.37,8.37,487070
FLC,20200729,2.8,2.83,2.73,2.78,7587040
FMC,20200729,25.45,25.65,23.85,24,276400
FPT,20200729,44.4,44.9,43.8,44.55,1554200
FRT,20200729,21.5,21.6,20.9,20.9,903710
FTM,20200729,1.29,1.29,1.2,1.23,231950
FTS,20200729,12.1,12.55,11.8,12.15,827120
FUESSVFL,20200729,8.43,8.52,8.28,8.52,325810
FUEVFVND,20200729,11.5,11.5,10.7,11,242830
FUEVN100,20200729,10.77,10.77,10.77,10.77,1440
GAB,20200729,153,153,151.3,151.6,45640
GAS,20200729,65.1,66.6,63.3,63.5,777530
GDT,20200729,29.35,29.5,28.25,29.45,9510
GEG,20200729,16.95,17.85,16.9,17.05,318270
GEX,20200729,19,19,17.9,18.9,1727230
GIL,20200729,19,19,18.2,18.8,188820
GMC,20200729,16.55,16.55,15.6,16,6370
GMD,20200729,17.65,17.9,17.45,17.8,182240
GSP,20200729,9.01,9.5,8.9,9.2,5270
GTA,20200729,10.4,10.4,10.4,10.4,10
GTN,20200729,21.9,22.25,21.3,22,4413410
GVR,20200729,10,10.35,9.86,10.25,1869490
HAG,20200729,3.73,3.78,3.59,3.74,7941990
HAH,20200729,9.8,9.9,9.58,9.85,141640
HAI,20200729,2.41,2.44,2.38,2.38,3712880
HAP,20200729,2.93,2.99,2.85,2.93,14160
HAR,20200729,2.75,2.75,2.56,2.58,315250
HAS,20200729,6.71,7.01,6.55,7,17120
HAX,20200729,11.95,12,11.55,11.7,246200
HBC,20200729,8.78,9,8.57,8.7,6698840
HCD,20200729,3.14,3.14,2.93,3,165690
HCM,20200729,17,17,16,16.55,2914560
HDB,20200729,23.2,24,22.9,23.8,960200
HDC,20200729,15,15.15,14.8,15.1,800190
HDG,20200729,17.25,17.5,16.65,17,1074240
HHS,20200729,3.61,3.7,3.51,3.53,2972470
HID,20200729,2.29,2.29,2.13,2.28,184200
HII,20200729,11.2,11.2,10.9,11,38860
HMC,20200729,11.4,12,11,12,2800
HNG,20200729,12,12.3,11.2,12.3,1767360
HOT,20200729,45.5,45.5,45.5,45.5,0
HPG,20200729,22.3,22.8,21.15,21.75,18544880
HPX,20200729,26.9,26.9,26.7,26.85,294560
HQC,20200729,1.48,1.5,1.47,1.47,9653940
HRC,20200729,42.8,47,42.8,47,30
HSG,20200729,10.1,10.1,9.68,9.83,14057290
HSL,20200729,4.13,4.35,4.1,4.28,69190
HT1,20200729,12.55,12.8,12.1,12.25,875260
HTI,20200729,11.85,11.9,11.3,11.9,1770
HTL,20200729,13.65,13.65,13.65,13.65,0
HTN,20200729,19.75,19.75,18.4,19,177780
HTV,20200729,12.75,12.75,12.75,12.75,10
HU1,20200729,5.33,5.33,5.33,5.33,0
HU3,20200729,7.42,7.93,7.42,7.93,1220
HUB,20200729,18,18.2,18,18.2,6330
HVG,20200729,5.4,5.4,5.4,5.4,0
HVH,20200729,7.9,8,7.4,7.9,73320
HVN,20200729,21.65,22.4,21.4,21.65,1210250
HVX,20200729,2.8,3,2.8,2.81,6330
IBC,20200729,23.5,23.7,23.25,23.7,234100
ICT,20200729,17.7,18.4,17.6,18.4,41800
IDI,20200729,3.4,3.5,3.32,3.37,957130
IJC,20200729,10.3,10.4,9.9,9.9,317250
ILB,20200729,15.1,15.1,15,15.1,16740
IMP,20200729,43,43.05,40,41.7,44340
ITA,20200729,4.04,4.09,3.91,3.91,13855390
ITC,20200729,13.2,13.8,13.2,13.8,60
ITD,20200729,9.08,9.08,8.6,9.06,450
JVC,20200729,3.4,3.4,3.07,3.19,607970
KBC,20200729,12.8,13.1,12.6,12.95,3155820
KDC,20200729,29.4,29.9,28.3,29.9,402930
KDH,20200729,23.5,23.5,22.9,23.5,265730
KHP,20200729,8.38,8.38,7.9,8.15,16630
KMR,20200729,2.06,2.17,2.06,2.1,33470
KOS,20200729,30.6,30.6,29.3,30.1,653940
KPF,20200729,17.8,17.8,17.8,17.8,0
KSB,20200729,21.5,21.5,20.5,20.6,1556960
L10,20200729,13.85,13.85,13.85,13.85,0
LAF,20200729,7.51,7.51,7.5,7.5,1520
LBM,20200729,30,30.15,30,30.15,1580
LCG,20200729,7.25,7.4,7.03,7.34,1992750
LCM,20200729,0.65,0.65,0.62,0.62,14500
LDG,20200729,5.33,5.6,5.3,5.6,4384430
LEC,20200729,16.8,16.8,16.8,16.8,0
LGC,20200729,42.6,45.8,42.6,45.8,30
LGL,20200729,4.7,4.7,4.38,4.38,111300
LHG,20200729,19.065,19.156,18.112,19.065,1023707
LIX,20200729,53.3,54.4,53.2,54,141390
LM8,20200729,10.2,10.65,9.54,10.6,8520
LSS,20200729,4.7,4.84,4.56,4.57,42540
MBB,20200729,15.9,15.9,15.35,15.65,4891540
MCG,20200729,1.7,1.7,1.68,1.68,20
MCP,20200729,14,14,14,14,0
MDG,20200729,10.75,10.75,10.75,10.75,0
MHC,20200729,6.41,6.41,6,6.19,1089060
MSH,20200729,25.55,26.45,25.5,26.3,148230
MSN,20200729,49.5,50,49,49.35,1352670
MWG,20200729,74,74.4,71.3,73,1436620
NAF,20200729,22,22.4,21.4,22.4,6150
NAV,20200729,20.5,20.5,20.5,20.5,10
NBB,20200729,17.5,18.25,17.5,18,9100
NCT,20200729,58,58,55.5,57.5,30240
NHH,20200729,45.7,45.7,44.1,44.15,191070
NKG,20200729,6.35,6.35,6.11,6.24,848200
NLG,20200729,25.6,25.8,24.8,25.2,899150
NNC,20200729,44,46.4,43.95,46.4,10730
NSC,20200729,59,61,59,61,1130
NT2,20200729,20.8,20.8,20,20.5,488960
NTL,20200729,14.5,14.5,13.9,14.3,280540
NVL,20200729,63.5,63.9,63.1,63.5,738170
NVT,20200729,4.49,4.49,4,4.2,3950
OGC,20200729,3.3,3.3,3.09,3.24,2072660
OPC,20200729,56,57,56,57,2360
PAC,20200729,20.5,20.8,19.7,20.75,3960
PAN,20200729,18.1,18.15,17.9,18,7670
PC1,20200729,16.9,16.95,16.2,16.5,827820
PDN,20200729,70,70,70,70,0
PDR,20200729,24.6,24.6,24.1,24.25,396460
PET,20200729,8.5,8.5,8.1,8.35,345280
PGC,20200729,13.2,13.2,12.8,13.1,19320
PGD,20200729,27.7,28.8,25.85,28.8,18910
PGI,20200729,19,19,18.55,19,570
PHC,20200729,10.7,10.7,10.15,10.5,113050
PHR,20200729,50.2,50.7,48,50.7,2593410
PIT,20200729,3.81,3.81,3.8,3.8,10060
PJT,20200729,10.8,10.8,9.4,9.55,5360
PLP,20200729,10.4,11,9.96,11,653450
PLX,20200729,43,43.5,41.05,41.55,399820
PME,20200729,61,61,60,61,8210
PMG,20200729,12.2,12.2,12.2,12.2,90
PNC,20200729,10.2,10.2,10.2,10.2,0
PNJ,20200729,52.5,52.5,50.3,51.5,1011340
POM,20200729,5.08,5.08,4.73,4.8,17030
POW,20200729,9,9.2,8.85,9.2,3664080
PPC,20200729,23.3,23.3,22.8,23,85200
PSH,20200729,19,19,17.9,19,330270
PTB,20200729,45.8,45.8,42.7,43,289250
PTC,20200729,9.1,9.1,9.1,9.1,0
PTL,20200729,4,4.3,4,4.3,840
PVD,20200729,9.15,9.15,8.74,8.9,4866170
PVT,20200729,9.44,9.44,8.99,9.4,1071290
PXI,20200729,2.7,2.7,2.7,2.7,130
PXS,20200729,4.5,4.5,4.28,4.28,110860
PXT,20200729,1.39,1.39,1.28,1.28,27300
QBS,20200729,1.99,1.99,1.86,1.91,205430
QCG,20200729,5.61,5.9,5.58,5.58,252180
RAL,20200729,80.1,81.8,78.8,81.8,25550
RDP,20200729,7.1,7.1,7.1,7.1,1300
REE,20200729,32,32.05,31.6,32,853180
RIC,20200729,5.03,5.05,5.03,5.05,1210
ROS,20200729,2.27,2.28,2.22,2.22,15306810
S4A,20200729,27.5,27.5,27.5,27.5,21000
SAB,20200729,175,182.9,171,171,219800
SAM,20200729,10.4,10.6,9.9,10.6,244670
SAV,20200729,7.8,7.8,7.5,7.5,260
SBA,20200729,13.9,13.9,13.65,13.9,47020
SBT,20200729,13.6,13.7,13.2,13.2,2288360
SBV,20200729,9.3,9.3,8.8,9,15010
SC5,20200729,18,18,16.8,18,2230
SCD,20200729,20.734,22.663,20.734,22.663,62
SCR,20200729,4.95,4.95,4.69,4.71,1991730
SCS,20200729,112,112,107.6,109,30260
SFC,20200729,21.15,21.15,21.15,21.15,2650
SFG,20200729,5.69,5.69,5.35,5.67,350
SFI,20200729,18.5,18.5,18.5,18.5,160
SGN,20200729,68,68.3,66.3,68.3,5690
SGR,20200729,17.4,17.4,17.4,17.4,2430
SGT,20200729,5.35,5.35,5.35,5.35,2450
SHA,20200729,4.21,4.3,4.2,4.3,560
SHI,20200729,9.2,9.2,8.7,9,565620
SHP,20200729,25.35,25.35,25.35,25.35,10
SII,20200729,16.5,17.6,16.5,17.6,40
SJD,20200729,17,17,16.8,16.95,13440
SJF,20200729,1.71,1.71,1.67,1.67,2301530
SJS,20200729,19.6,19.6,18.35,19.2,211850
SKG,20200729,8,8,7.49,7.5,386900
SMA,20200729,12.3,12.5,12.3,12.5,40
SMB,20200729,30.5,30.5,29.5,30.5,3600
SMC,20200729,10.7,10.7,9.88,9.88,890
SPM,20200729,12,12,12,12,10
SRC,20200729,14,14.25,14,14,230
SRF,20200729,14.4,14.4,14.4,14.4,10
SSC,20200729,46.1,46.1,46.1,46.1,90
SSI,20200729,14,14,13.25,13.55,6325100
ST8,20200729,10.1,10.8,10.1,10.8,1340
STB,20200729,10.25,10.35,9.95,10.15,14831390
STG,20200729,13.85,14.9,13.85,14.9,20
STK,20200729,14.6,14.6,13.6,13.85,59840
SVC,20200729,80,80,80,80,2050
SVI,20200729,62,62.1,59,61.8,1220
SVT,20200729,18,18.7,16.75,16.75,460
SZC,20200729,23,24.7,22.6,24.7,3470290
SZL,20200729,41.9,41.9,39.5,41.35,129070
TAC,20200729,32,32,30,32,8540
TBC,20200729,24,24,23.5,24,5040
TCB,20200729,18.3,18.4,17.5,18.15,1841250
TCD,20200729,9.5,9.5,8.75,9.43,3730
TCH,20200729,19.05,19.2,18.6,19,5571400
TCL,20200729,25,25,24.2,24.7,72330
TCM,20200729,19.2,19.55,18.7,19.3,760800
TCO,20200729,8.53,8.53,8.53,8.53,0
TCR,20200729,3.07,3.07,3.07,3.07,10
TCT,20200729,24,24.5,23.65,24.5,4200
TDC,20200729,7.95,7.95,7.68,7.8,62030
TDG,20200729,1.62,1.62,1.54,1.54,302390
TDH,20200729,7.81,7.84,7.51,7.73,998350
TDM,20200729,23.5,23.5,22.5,23.5,239500
TDW,20200729,21.55,21.55,21.55,21.55,2290
TEG,20200729,5.18,5.18,4.65,5,20490
TGG,20200729,1,1,0.91,0.91,567200
THG,20200729,48.9,49,47.5,48.2,14510
THI,20200729,26.5,26.5,26.45,26.5,230
TIP,20200729,18.5,18.85,17.95,18.5,358740
TIX,20200729,30,30,30,30,0
TLD,20200729,9.4,9.7,9,9.15,152290
TLG,20200729,34.3,34.3,32.5,33.55,163330
TLH,20200729,3.18,3.18,2.99,3.04,70410
TMP,20200729,34.8,34.8,34.8,34.8,100
TMS,20200729,25.9,25.9,25.8,25.85,6850
TMT,20200729,5,5,5,5,0
TN1,20200729,52.8,52.9,51.6,52.3,1450
TNA,20200729,16.5,16.5,15.9,16.5,102790
TNC,20200729,25.3,25.5,25.3,25.5,1170
TNI,20200729,2.83,2.9,2.79,2.79,2413990
TNT,20200729,1.33,1.42,1.31,1.31,79940
TPB,20200729,20.2,20.5,19.7,20.3,65230
TPC,20200729,7.5,7.89,7.44,7.89,2710
TRA,20200729,52,54.7,52,54.3,2750
TRC,20200729,31,31,30,30.8,24000
TS4,20200729,2.71,2.72,2.69,2.7,77470
TSC,20200729,2.36,2.44,2.33,2.33,945860
TTB,20200729,4.8,4.81,4.75,4.75,1207610
TTE,20200729,13.8,13.8,13.8,13.8,30
TTF,20200729,2.65,2.69,2.55,2.57,2330500
TV2,20200729,61.8,61.8,58,59.2,48280
TVB,20200729,6.9,7.3,6.8,7,505070
TVS,20200729,10.2,10.55,10.05,10.55,3680
TVT,20200729,18.8,18.8,18.8,18.8,400
TYA,20200729,15.25,15.25,14.4,14.95,165580
UDC,20200729,4.47,5.1,4.46,4.65,257700
UIC,20200729,36.95,37.3,36.2,36.9,260
VAF,20200729,10.15,10.15,8.85,8.85,20
VCB,20200729,76,78,75.1,77.5,833570
VCF,20200729,210,210,209,210,150
VCI,20200729,20.3,20.8,19.75,20.45,761760
VDP,20200729,32.3,32.9,32.25,32.9,3410
VDS,20200729,6,6,6,6,0
VFG,20200729,38,38,38,38,0
VGC,20200729,19.65,19.65,18.65,18.8,705420
VHC,20200729,34,34.85,32.95,34.7,655330
VHM,20200729,75.3,75.3,72.6,74,1809000
VIC,20200729,84,85,83,83.5,379370
VID,20200729,13,13,11.5,12.75,10460
VIP,20200729,5.54,5.54,5.3,5.54,740760
VIS,20200729,15.5,17.8,15.5,17.8,40
VJC,20200729,96,96.4,94.3,95.1,229700
VMD,20200729,20.5,20.5,20.5,20.5,240
VND,20200729,11.3,11.5,10.85,11.35,997930
VNE,20200729,4.57,4.57,4.41,4.56,217260
VNG,20200729,14.3,14.3,13.65,14,180840
VNL,20200729,16,16,16,16,0
VNM,20200729,108.5,108.9,105.5,106,1497450
VNS,20200729,10.8,10.8,9.9,10.1,10450
VOS,20200729,1.31,1.31,1.25,1.26,159930
VPB,20200729,20.05,20.25,19.4,19.95,3449970
VPD,20200729,13.3,14,13.3,14,18530
VPG,20200729,12.6,12.6,11.8,12.5,108300
VPH,20200729,3.77,4,3.77,4,2160
VPI,20200729,41.85,41.85,41.6,41.7,934680
VPS,20200729,9.8,9.84,9.8,9.84,17550
VRC,20200729,5,5,4.97,5,187680
VRE,20200729,26.4,26.4,25.3,25.55,2635930
VSC,20200729,29,29.35,28.65,29.35,204470
VSH,20200729,16.5,17.2,16.5,17.2,5060
VSI,20200729,22.4,22.4,20,21.85,2070
VTB,20200729,9.95,9.95,9.95,9.95,0
VTO,20200729,6.19,6.19,6.15,6.15,19510
YBM,20200729,3.97,3.97,3.62,3.92,1020
YEG,20200729,49,49,46,46.5,38470
AAA,20200728,11.1,11.6,11.1,11.5,1815430
AAM,20200728,10.15,10.85,10.15,10.85,1220
ABS,20200728,11,11.75,10.5,11.5,117980
ABT,20200728,30,30,30,30,0
ACC,20200728,15,15.6,15,15.6,120
ACL,20200728,24.1,27.45,24.1,27.45,90630
ADS,20200728,8.53,9.53,8.53,9.4,29540
AGG,20200728,26,26.3,25.9,26.3,279040
AGM,20200728,10,10.9,10,10.85,15050
AGR,20200728,3,3.2,3,3.17,232090
AMD,20200728,2.33,2.65,2.33,2.6,3331300
ANV,20200728,14.7,15.7,14.7,15.7,153000
APC,20200728,17.1,18,17.1,18,16250
APG,20200728,11.5,12.45,10.85,12.45,737690
APH,20200728,49.8,49.8,49.8,49.8,275200
ASM,20200728,4.55,4.88,4.55,4.88,1161400
ASP,20200728,4.7,5.04,4.7,5,5680
AST,20200728,39.815,45.134,39.815,44.841,111982
ATG,20200728,0.68,0.68,0.6,0.67,101600
BBC,20200728,45,45.8,45,45.8,160
BCE,20200728,7.78,7.78,7.46,7.75,59110
BCG,20200728,5.7,5.96,5.66,5.96,690670
BFC,20200728,11,11.5,11,11.5,238410
BHN,20200728,47.65,49.5,47.6,49.5,1480
BIC,20200728,15.6,16.85,15.5,16.75,68180
BID,20200728,36,37.85,36,37.85,1193550
BMC,20200728,9.37,9.75,9.37,9.5,9710
BMI,20200728,19.9,20.95,19.65,20.8,91590
BMP,20200728,47.5,50.2,47.5,50.2,222410
BRC,20200728,10.2,10.2,10.2,10.2,0
BSI,20200728,7.3,7.65,7.25,7.3,48200
BTP,20200728,14.2,14.5,14.2,14.45,12030
BTT,20200728,34.9,36,34.9,36,310
BVH,20200728,40.5,42.3,40.5,41.9,731010
BWE,20200728,22.95,24.3,22.95,23.9,359630
C32,20200728,21.2,21.8,21.2,21.6,197970
C47,20200728,8.13,9.3,8.13,9,29240
CAV,20200728,62.5,68,62.5,67.2,1770
CCI,20200728,13.65,13.65,13.65,13.65,0
CCL,20200728,6.5,6.94,6.41,6.94,357710
CDC,20200728,22.3,22.65,22.3,22.65,20
CEE,20200728,14.9,14.9,14.9,14.9,20
CHP,20200728,17.9,18.1,17.9,18.1,26070
CIG,20200728,1.78,1.78,1.78,1.78,14080
CII,20200728,17.1,17.5,17,17.2,996000
CKG,20200728,8.95,9.7,8.85,9.6,449990
CLC,20200728,24.2,25.7,24.1,25.7,17910
CLG,20200728,1.21,1.21,1.14,1.21,25910
CLL,20200728,25.6,27,25.6,27,960
CLW,20200728,27.2,27.2,27.2,27.2,0
CMG,20200728,27.5,29.2,27.5,29,43790
CMV,20200728,12.2,13.1,12.2,13.1,120
CMX,20200728,13.5,14.4,13.5,14.4,355080
CNG,20200728,19,19.5,18.55,19.5,11420
COM,20200728,40.7,44.7,40,44.7,50
CRC,20200728,10.8,11.65,10.8,11.65,125100
CRE,20200728,18.4,18.7,18.15,18.4,790930
CSM,20200728,13.49,14.309,13.49,13.923,31040
CSV,20200728,19.307,20.233,19.307,20.233,82739
CTD,20200728,68.5,71.9,67.8,71,707830
CTF,20200728,21.2,21.35,21.05,21.35,211030
CTG,20200728,21.15,21.8,21,21.7,4278520
CTI,20200728,12.65,13.05,12.55,12.9,337530
CTS,20200728,5.9,6.45,5.9,6.4,135090
CVT,20200728,17.15,17.95,17.15,17.95,124510
D2D,20200728,52.5,55,52.5,54.8,175640
DAG,20200728,5.3,5.55,5.3,5.55,444330
DAH,20200728,6.81,7.2,6.81,6.81,4176650
DAT,20200728,44.05,44.05,44.05,44.05,20
DBC,20200728,46.8,49,46,48.7,3220110
DBD,20200728,46.7,46.7,44.7,46.35,24620
DCL,20200728,19.8,19.8,18.1,19.7,27620
DCM,20200728,7.87,8.31,7.82,8.31,1616520
DGC,20200728,37.7,38,36,37.6,485410
DGW,20200728,39.1,40.55,38.15,40.55,538130
DHA,20200728,31.5,32.4,31.5,32,31380
DHC,20200728,40.45,42.1,39.85,41.65,912110
DHG,20200728,91,92,90,92,9680
DHM,20200728,7.5,7.89,7.5,7.8,11560
DIC,20200728,1.11,1.14,1.11,1.14,1250800
DIG,20200728,12.3,12.6,12,12.35,1497590
DLG,20200728,1.31,1.41,1.31,1.4,3624260
DMC,20200728,46.1,47.8,46.1,47.8,31370
DPG,20200728,19.3,21,19.3,20.75,232660
DPM,20200728,13.5,14.2,13.45,14.1,2488040
DPR,20200728,37.2,38.7,37,38.7,7510
DQC,20200728,14.2,15.3,14.2,15.3,4540
DRC,20200728,15,15.65,15,15.6,376210
DRH,20200728,5.81,6.3,5.81,6.24,2149950
DRL,20200728,51.1,51.4,51.1,51.4,2060
DSN,20200728,41.5,42.3,41.4,42,23280
DTA,20200728,3.15,3.39,3.15,3.39,59040
DTL,20200728,12.55,12.55,10.95,10.95,120
DTT,20200728,11.822,11.822,11.822,11.822,0
DVP,20200728,34.6,36.5,34.6,36.5,12890
DXG,20200728,8.8,9.13,8.7,9.13,3753640
DXV,20200728,2.35,2.48,2.35,2.48,17430
E1VFVN30,20200728,12.2,12.6,12.2,12.6,242340
EIB,20200728,15.85,16.5,15.6,16.5,500170
ELC,20200728,4.7,4.79,4.5,4.79,85350
EMC,20200728,11.25,11.25,11.25,11.25,0
EVE,20200728,9.1,9.1,8.7,8.87,171310
EVG,20200728,3.6,3.88,3.45,3.71,816440
FCM,20200728,5.96,6.4,5.96,6.11,46330
FCN,20200728,9.04,9.29,8.66,9.11,980530
FDC,20200728,11.1,11.7,10.45,11.6,3760
FIR,20200728,28.4,28.7,28.35,28.7,82050
FIT,20200728,8.83,9.1,8.41,9,1184070
FLC,20200728,2.67,2.93,2.67,2.93,8495500
FMC,20200728,25.4,25.45,24.45,25.45,62520
FPT,20200728,44.4,45.8,44.15,45.7,1953510
FRT,20200728,21.2,22.6,20.7,22.45,901910
FTM,20200728,1.21,1.3,1.21,1.29,137210
FTS,20200728,12.2,12.7,12.1,12.65,707450
FUESSVFL,20200728,8.55,8.85,8.45,8.85,775780
FUEVFVND,20200728,10.95,11.5,10.95,11.5,93880
FUEVN100,20200728,11.57,11.57,11.57,11.57,4870
GAB,20200728,153.4,153.4,150.4,151.9,35350
GAS,20200728,66,67.8,64,67.8,683540
GDT,20200728,28.35,29.5,28,29.4,13590
GEG,20200728,17,18.2,17,18.1,386100
GEX,20200728,18.6,19.3,18.5,19.2,2293530
GIL,20200728,20.1,20.1,19.15,19.2,177500
GMC,20200728,15.2,16.6,15.2,16.55,24650
GMD,20200728,17.35,18.35,17.3,18.35,300540
GSP,20200728,9.3,9.75,9.3,9.5,4900
GTA,20200728,10.5,10.5,10.5,10.5,10
GTN,20200728,21.6,23,21.1,22.9,3748550
GVR,20200728,10.05,10.6,10.05,10.6,1756390
HAG,20200728,3.6,3.96,3.6,3.86,8791240
HAH,20200728,9.65,10.45,9.65,10.3,159240
HAI,20200728,2.25,2.55,2.25,2.55,4356630
HAP,20200728,2.85,2.93,2.85,2.93,23200
HAR,20200728,2.57,2.75,2.57,2.75,307520
HAS,20200728,7.04,7.04,7.03,7.03,6000
HAX,20200728,11.6,12.45,11.6,12.4,202040
HBC,20200728,8.9,9.37,8.35,9.21,6890460
HCD,20200728,2.77,3.13,2.77,3.13,997050
HCM,20200728,16.1,17.15,16.1,17.15,2625840
HDB,20200728,23.55,24.3,23.05,24,1964660
HDC,20200728,15.3,15.45,14.75,15.4,640710
HDG,20200728,17.5,18.3,17.25,17.9,720420
HHS,20200728,3.67,3.8,3.6,3.77,2169870
HID,20200728,2.13,2.3,2.13,2.29,61080
HII,20200728,11.05,11.3,10.7,11.3,57360
HMC,20200728,11.55,11.55,11.55,11.55,110
HNG,20200728,11.65,12.1,11.65,12,697980
HOT,20200728,45.5,45.5,45.5,45.5,0
HPG,20200728,21.642,22.458,21.397,22.336,17288401
HPX,20200728,26.5,26.95,26.5,26.9,413760
HQC,20200728,1.5,1.59,1.46,1.58,12497940
HRC,20200728,47,47,46,46,1300
HSG,20200728,9.85,10.4,9.78,10.4,15105730
HSL,20200728,4.1,4.4,4.1,4.36,56700
HT1,20200728,12.3,13,12.2,13,151790
HTI,20200728,11.5,11.85,11.2,11.4,1130
HTL,20200728,13.65,13.65,13.65,13.65,10
HTN,20200728,18.5,19.75,18.5,19.75,107760
HTV,20200728,12,12.85,12,12.85,4000
HU1,20200728,5.49,5.49,5.33,5.33,1850
HU3,20200728,7.97,7.97,7.97,7.97,10
HUB,20200728,18,18.3,18,18.3,3250
HVG,20200728,5.4,5.4,5.4,5.4,0
HVH,20200728,7.32,8,7.32,7.9,269760
HVN,20200728,21.2,23,21.2,23,1314370
HVX,20200728,2.8,2.99,2.8,2.99,50
IBC,20200728,23.4,23.5,23.25,23.5,220060
ICT,20200728,17.7,18.5,17.5,18.5,149640
IDI,20200728,3.4,3.58,3.31,3.56,1118550
IJC,20200728,10.1,10.45,10.1,10.45,124160
ILB,20200728,15.1,15.3,15.1,15.3,21720
IMP,20200728,39.7,42.4,39.7,42.4,70740
ITA,20200728,4.05,4.22,4,4.2,11473580
ITC,20200728,12.7,14,12.7,14,1990
ITD,20200728,8.9,9.02,8.9,9.02,43380
JVC,20200728,3.17,3.33,3.15,3.3,408500
KBC,20200728,12.9,13.35,12.6,13.25,2580200
KDC,20200728,29.5,30,28.9,29.9,386350
KDH,20200728,22.75,23.7,22.75,23.7,396620
KHP,20200728,7.9,8.13,7.6,8.13,12500
KMR,20200728,2,2.21,2,2.21,104630
KOS,20200728,30,31,29.4,30.9,528720
KPF,20200728,17.8,17.8,17.8,17.8,10
KSB,20200728,21,22,20.45,22,1766190
L10,20200728,13.85,13.85,13.85,13.85,1460
LAF,20200728,8.11,8.11,7.57,7.57,50
LBM,20200728,30,30.3,30,30.3,2160
LCG,20200728,7.35,7.64,7.11,7.55,1545670
LCM,20200728,0.66,0.66,0.66,0.66,2400
LDG,20200728,5.25,5.79,5.25,5.69,3800110
LEC,20200728,16.8,16.8,16.8,16.8,10
LGC,20200728,45.8,45.8,41.8,45.8,540
LGL,20200728,4.55,4.8,4.52,4.7,19320
LHG,20200728,18.566,19.564,18.157,19.428,932461
LIX,20200728,51.7,54.5,51.5,54.5,80920
LM8,20200728,9.77,10.3,9.77,10.25,1460
LSS,20200728,4.74,4.9,4.74,4.9,9410
MBB,20200728,15.9,16.35,15.5,16.3,6476500
MCG,20200728,1.5,1.69,1.5,1.69,5050
MCP,20200728,13.05,14,13.05,14,150
MDG,20200728,10.75,10.75,10.75,10.75,0
MHC,20200728,5.99,6.4,5.97,6.4,1145160
MSH,20200728,25.75,27.1,25.75,26.85,198720
MSN,20200728,50,51,49.5,50.5,1318770
MWG,20200728,75.3,76.2,73.7,76,1280900
NAF,20200728,22.4,22.4,21.8,22,77430
NAV,20200728,19.3,22,19.3,22,30
NBB,20200728,18.6,18.7,17.6,18.7,25310
NCT,20200728,55.4,58.7,55.4,58.7,9920
NHH,20200728,44.5,45.6,44.5,45.15,224860
NKG,20200728,5.75,6.4,5.75,6.4,1156660
NLG,20200728,25.4,25.65,24.7,25.6,845820
NNC,20200728,41.6,46.4,41.6,46.4,14680
NSC,20200728,59.5,62,59.5,61.9,3050
NT2,20200728,20,21,20,20.95,246620
NTL,20200728,14.3,14.7,14.25,14.65,130070
NVL,20200728,62.8,65,62.4,63.6,1822980
NVT,20200728,3.92,4.5,3.92,4.3,1370
OGC,20200728,3.1,3.32,3.1,3.32,1727030
OPC,20200728,56.5,56.5,56.5,56.5,5840
PAC,20200728,19.7,21,19.7,20.9,29920
PAN,20200728,17.7,18.9,17.7,18.6,15050
PC1,20200728,16.6,17.4,16.6,17.4,460430
PDN,20200728,70,70,70,70,20
PDR,20200728,23.7,24.5,23.7,24.5,691260
PET,20200728,8.62,8.62,8.15,8.59,352850
PGC,20200728,12.95,13.4,12.7,13.15,34630
PGD,20200728,27.7,30,27.65,27.65,26310
PGI,20200728,18.4,19.4,18.4,19,19080
PHC,20200728,10.3,10.9,10.3,10.9,209660
PHR,20200728,50.4,51.7,49.6,51.5,1368150
PIT,20200728,4.06,4.06,4.06,4.06,10
PJT,20200728,9.691,10.138,9.691,10.093,13636
PLP,20200728,10.4,10.85,9.9,10.7,372560
PLX,20200728,42.3,45,42.1,43.6,552420
PME,20200728,61,61,61,61,1200
PMG,20200728,12.05,12.2,12.05,12.2,450
PNC,20200728,10.2,10.2,10.2,10.2,0
PNJ,20200728,52.1,54.1,52,54,779540
POM,20200728,4.45,5.08,4.45,5.08,12020
POW,20200728,8.81,9.37,8.81,9.31,4564900
PPC,20200728,23.2,23.7,21.8,23.6,179610
PSH,20200728,19.35,19.35,18,19,265770
PTB,20200728,43.2,45.9,43.2,45.9,128030
PTC,20200728,9.1,9.1,9.1,9.1,0
PTL,20200728,4.4,4.4,4.2,4.3,110
PVD,20200728,9.1,9.45,9,9.39,4007570
PVT,20200728,9,9.55,8.97,9.55,1128280
PXI,20200728,2.8,2.8,2.75,2.8,5020
PXS,20200728,4.06,4.6,4.06,4.6,103960
PXT,20200728,1.26,1.35,1.26,1.34,44300
QBS,20200728,1.76,1.99,1.76,1.99,184970
QCG,20200728,5.8,6.06,5.6,6,311780
RAL,20200728,82,85,78.5,83,24120
RDP,20200728,7,7.2,7,7,3110
REE,20200728,31.9,32.7,31.65,32.3,560060
RIC,20200728,5.4,5.4,5.4,5.4,0
ROS,20200728,2.11,2.39,2.11,2.38,20872920
S4A,20200728,28,28,28,28,8000
SAB,20200728,173,185,168,180,237000
SAM,20200728,10.4,10.6,10.2,10.4,116470
SAV,20200728,7.44,7.69,7.44,7.69,7520
SBA,20200728,13.9,14,13.9,14,3550
SBT,20200728,13.2,14.2,13.2,14,3750950
SBV,20200728,9.4,9.4,9.1,9.3,17540
SC5,20200728,18.9,18.9,17.6,17.65,1430
SCD,20200728,21.988,21.988,21.988,21.988,10
SCR,20200728,5.08,5.19,4.87,5.04,1500310
SCS,20200728,105,112.6,105,112.6,25210
SFC,20200728,21.15,21.15,21.15,21.15,60
SFG,20200728,5,5.69,5,5.69,13390
SFI,20200728,20,20,19,19.8,390
SGN,20200728,65.1,70.3,65.1,68.3,550
SGR,20200728,20,20,18.7,18.7,12110
SGT,20200728,5.74,5.74,5.74,5.74,0
SHA,20200728,4.2,4.3,4.2,4.3,770
SHI,20200728,8.7,9.3,8.62,9.3,549430
SHP,20200728,24.35,24.35,24.35,24.35,10
SII,20200728,17.7,17.7,17.7,17.7,0
SJD,20200728,16.8,17,16.8,17,38940
SJF,20200728,1.7,1.88,1.7,1.79,3884970
SJS,20200728,20,20.1,19.25,19.65,147230
SKG,20200728,7.89,8.05,7.89,8.05,135670
SMA,20200728,12.3,12.3,12.3,12.3,10
SMB,20200728,30,31,30,30.5,4100
SMC,20200728,10.9,10.9,10.3,10.6,2720
SPM,20200728,11.7,11.7,11.7,11.7,10
SRC,20200728,14.5,14.5,14,14.45,4420
SRF,20200728,13.1,13.7,13.1,13.7,1010
SSC,20200728,49.4,49.4,49.4,49.4,0
SSI,20200728,13.8,14.2,13.35,14.2,6648230
ST8,20200728,11.65,11.65,10.85,10.85,2630
STB,20200728,10.2,10.6,10.1,10.55,13933220
STG,20200728,14.85,14.85,14.85,14.85,0
STK,20200728,13.65,14.6,13.65,14.6,152430
SVC,20200728,80,80.2,80,80.2,2680
SVI,20200728,59.9,62.7,59.9,62.7,20
SVT,20200728,18,18,18,18,0
SZC,20200728,22.2,23.1,21.8,23.1,1795190
SZL,20200728,40.25,42.1,40.25,42.1,51770
TAC,20200728,30.95,32.4,30.95,31.65,3280
TBC,20200728,24.95,24.95,24,24.2,1850
TCB,20200728,18.2,18.8,18,18.75,2883870
TCD,20200728,9.45,9.45,8.7,9.4,320
TCH,20200728,18.45,20,18,20,6305520
TCL,20200728,24,25.15,24,25,107860
TCM,20200728,19,20.1,18.7,20.1,687090
TCO,20200728,8.53,8.53,8.53,8.53,10
TCR,20200728,3.12,3.12,2.91,3,650
TCT,20200728,23.25,25,23.25,24.85,24660
TDC,20200728,7.5,7.98,7.5,7.98,133950
TDG,20200728,1.51,1.67,1.51,1.65,377080
TDH,20200728,7.6,8.1,7.6,8.07,679020
TDM,20200728,22.2,23.8,22.2,23.5,72000
TDW,20200728,23.15,23.15,23.15,23.15,10
TEG,20200728,4.55,5,4.55,5,55740
TGG,20200728,0.9,0.98,0.9,0.97,584210
THG,20200728,49,50,48.5,48.9,21590
THI,20200728,25.15,25.15,25.15,25.15,0
TIP,20200728,18.9,19.45,18.65,19.3,149140
TIX,20200728,30,30,30,30,0
TLD,20200728,8.95,9.57,8.92,9.55,395180
TLG,20200728,32.8,34.8,32.8,34.3,231050
TLH,20200728,3.01,3.1,2.99,3.02,55690
TMP,20200728,35,35,35,35,20
TMS,20200728,25,25.95,24.3,25.95,162430
TMT,20200728,4.75,5,4.6,5,2010
TN1,20200728,52,55,51.7,55,940
TNA,20200728,16.3,16.9,15.95,16.9,246300
TNC,20200728,24,26.5,24,26.5,4070
TNI,20200728,2.86,3,2.85,3,3428710
TNT,20200728,1.32,1.4,1.3,1.4,127620
TPB,20200728,19.5,20.85,19.5,20.85,211440
TPC,20200728,7.49,7.99,7.45,7.99,960
TRA,20200728,53,56.9,52,55.8,1190
TRC,20200728,29.702,30,28.91,30,1454
TS4,20200728,2.67,2.99,2.67,2.89,16140
TSC,20200728,2.39,2.5,2.3,2.5,518450
TTB,20200728,4.61,5.1,4.6,5.1,1266040
TTE,20200728,13.8,13.8,13.8,13.8,0
TTF,20200728,2.67,2.8,2.55,2.74,1359650
TV2,20200728,60.5,62,60.5,61.5,100930
TVB,20200728,6.8,7.31,6.8,7.31,441460
TVS,20200728,10.8,10.8,10.2,10.8,1320
TVT,20200728,18.8,18.8,18.8,18.8,10
TYA,20200728,14.7,15.35,14.7,15.25,118880
UDC,20200728,4.27,4.9,4.27,4.79,128010
UIC,20200728,36.05,37.25,36,36.95,5490
VAF,20200728,9.51,9.51,9.51,9.51,0
VCB,20200728,77,78.8,76.5,78.5,910690
VCF,20200728,212,212,210,212,150
VCI,20200728,20,21,19.9,21,713060
VDP,20200728,32.25,32.9,32.2,32.9,3110
VDS,20200728,6.15,6.15,6,6,7430
VFG,20200728,38,38,38,38,80
VGC,20200728,18.8,19.9,18.6,19.4,553350
VHC,20200728,33.3,35.55,33.3,35.4,606570
VHM,20200728,71.2,75.8,71.2,75.8,2561800
VIC,20200728,85,87,79.9,85.2,534300
VID,20200728,12.35,12.8,11.5,12.35,46870
VIP,20200728,4.85,5.18,4.85,5.18,235280
VIS,20200728,14.55,16.65,14.55,16.65,630
VJC,20200728,97.8,97.9,94.9,96.5,334050
VMD,20200728,20.5,20.5,20.5,20.5,2100
VND,20200728,11.1,11.7,11.1,11.65,736100
VNE,20200728,4.45,4.75,4.45,4.57,177950
VNG,20200728,14.55,14.55,14.2,14.45,165070
VNL,20200728,16,16,16,16,2000
VNM,20200728,104,109.9,104,109.9,1390810
VNS,20200728,10.5,11,10.5,10.6,9680
VOS,20200728,1.31,1.33,1.26,1.31,300630
VPB,20200728,20.2,20.7,19.75,20.7,4735520
VPD,20200728,13.3,13.9,13.3,13.9,940
VPG,20200728,12.3,13,12.3,12.6,104830
VPH,20200728,4.1,4.1,3.8,4.01,9890
VPI,20200728,41.35,42,41.35,41.8,663730
VPS,20200728,9.2,9.2,9.2,9.2,10
VRC,20200728,5.12,5.36,5.05,5.34,73200
VRE,20200728,27,27.3,25.9,27.2,4480940
VSC,20200728,27.8,29.2,27.8,29.05,185200
VSH,20200728,17,17.3,17,17.3,560
VSI,20200728,21.5,21.5,21.5,21.5,40
VTB,20200728,8.76,9.95,8.76,9.95,520
VTO,20200728,5.97,6.2,5.97,6.2,48220
YBM,20200728,3.55,3.88,3.55,3.88,15070
YEG,20200728,44,49.35,44,49.3,17950
AAA,20200727,11.2,11.65,11.05,11.05,2328090
AAM,20200727,10.1,10.15,10.1,10.15,150
ABS,20200727,11.05,11.9,11,11,103310
ABT,20200727,30.05,30.05,30,30,2000
ACC,20200727,14.85,15.3,14.85,15,5740
ACL,20200727,25.7,27,25.7,25.7,123530
ADS,20200727,9.45,10.45,9.17,9.17,63380
AGG,20200727,26.3,26.3,25.6,26,271080
AGM,20200727,10.5,10.6,10.5,10.5,87320
AGR,20200727,3.07,3.16,3.07,3.07,510800
AMD,20200727,2.6,2.6,2.49,2.49,3712060
ANV,20200727,14.9,15.3,14.9,14.9,362280
APC,20200727,17.6,18,17.2,17.2,68210
APG,20200727,12.5,12.55,11.65,11.65,546520
ASM,20200727,4.7,4.79,4.68,4.68,1767650
ASP,20200727,5,5,4.73,4.73,77730
AST,20200727,42.352,42.45,42.206,42.206,247839
ATG,20200727,0.64,0.68,0.64,0.64,95990
BBC,20200727,43.9,46.9,43.9,45,6230
BCE,20200727,7.51,7.8,7.45,7.45,121490
BCG,20200727,5.96,6.08,5.93,5.93,552200
BFC,20200727,11,11.5,10.75,10.75,632080
BHN,20200727,48,48.5,47.65,47.65,6300
BIC,20200727,16.3,17,16.3,16.3,87350
BID,20200727,36,37.8,35.55,35.55,1545430
BMC,20200727,9.71,9.8,9.1,9.38,31140
BMI,20200727,20.1,20.85,19.5,19.95,262960
BMP,20200727,49,49.8,47,47,296010
BRC,20200727,10.2,10.2,10.2,10.2,0
BSI,20200727,7.23,7.4,7.23,7.3,46240
BTP,20200727,14.5,14.5,14.3,14.3,58960
BTT,20200727,37.6,37.6,35.1,37.45,2310
BVH,20200727,40.6,42.45,40.55,40.55,1074090
BWE,20200727,23.75,23.9,22.8,22.95,377770
C32,20200727,22.7,22.7,21.15,21.15,300330
C47,20200727,8.81,9.35,8.7,8.7,52280
CAV,20200727,60.5,65,60.5,65,4480
CCI,20200727,13.65,13.65,13.65,13.65,0
CCL,20200727,6.7,6.86,6.7,6.7,249980
CDC,20200727,21.6,22,21.5,21.5,5980
CEE,20200727,13.2,14.8,13.2,14.8,30
CHP,20200727,18,18,17.4,18,25760
CIG,20200727,1.79,1.79,1.67,1.67,10810
CII,20200727,17.15,17.5,16.8,17.1,2137110
CKG,20200727,9.6,9.8,9.4,9.4,295230
CLC,20200727,25.1,25.1,24.2,24.2,20810
CLG,20200727,1.14,1.14,1.14,1.14,28930
CLL,20200727,25.6,25.6,25.6,25.6,340
CLW,20200727,27.2,27.2,27.2,27.2,0
CMG,20200727,28,28,26.55,27.3,114660
CMV,20200727,13.1,13.1,12.2,13.1,1580
CMX,20200727,13.45,15,13.4,13.5,709140
CNG,20200727,19.9,19.95,19.4,19.7,18690
COM,20200727,43,43,43,43,0
CRC,20200727,11.2,11.4,10.9,10.9,94170
CRE,20200727,18.4,18.7,18.2,18.3,707610
CSM,20200727,14.453,14.453,13.056,13.971,167572
CSV,20200727,20.282,20.282,19.307,19.307,358768
CTD,20200727,69.5,72.5,68.5,68.5,893160
CTF,20200727,20.8,21.4,20.8,21.05,183470
CTG,20200727,21.3,21.9,20.7,20.7,7535580
CTI,20200727,12.7,13.35,12.65,12.65,461620
CTS,20200727,6.23,6.35,6.23,6.23,147830
CVT,20200727,17.5,17.95,17.15,17.15,465150
D2D,20200727,53.2,55.4,52.5,52.5,436710
DAG,20200727,5.31,5.35,5.29,5.32,362030
DAH,20200727,7.32,7.32,7.32,7.32,936030
DAT,20200727,41.2,41.2,41,41.2,1180
DBC,20200727,47.1,49,45.85,45.85,5031720
DBD,20200727,46,46.8,44.5,46,13460
DCL,20200727,18.6,19.8,18.45,19.3,74950
DCM,20200727,8,8.17,7.82,7.82,3733280
DGW,20200727,36.7,41,36.7,37.9,797240
DHA,20200727,32.3,32.3,31.4,31.5,89980
DHC,20200727,40.6,41.5,39.5,39.8,1868940
DHG,20200727,87,93,87,91,12160
DHM,20200727,8,8,8,8,50
DIC,20200727,1.19,1.19,1.19,1.19,122830
DIG,20200727,11.8,12.3,11.45,12.3,4211890
DLG,20200727,1.35,1.39,1.33,1.33,10409570
DMC,20200727,47.3,48.5,46.05,46.05,134100
DPG,20200727,20.2,20.6,20,20,386900
DPM,20200727,13.85,13.95,13.3,13.3,5665380
DPR,20200727,37.8,38,37.8,37.8,25970
DQC,20200727,14.65,15.4,14.65,14.95,7910
DRC,20200727,15.3,15.6,15,15,1015450
DRH,20200727,6.24,6.24,6.24,6.24,240910
DRL,20200727,51.1,51.1,51.1,51.1,3600
DSN,20200727,43.65,43.65,41.8,41.8,29850
DTA,20200727,3.2,3.2,3.17,3.17,26110
DTL,20200727,10.25,11.75,10.25,11.75,30
DTT,20200727,11.822,11.822,11.822,11.822,0
DVP,20200727,35,36.6,34.1,34.6,33160
DXG,20200727,8.9,9,8.78,8.78,7351080
DXV,20200727,2.5,2.5,2.35,2.35,24520
E1VFVN30,20200727,12.5,12.9,12.1,12.25,169100
EIB,20200727,16.4,17.05,15.75,16.4,206050
ELC,20200727,4.7,4.72,4.7,4.7,138940
EMC,20200727,11.25,11.25,11.25,11.25,0
EVE,20200727,9.38,9.38,8.73,8.98,53450
EVG,20200727,3.73,3.8,3.7,3.7,545160
FCM,20200727,6.35,6.4,6.02,6.02,41000
FCN,20200727,9.05,9.5,9.04,9.04,797610
FDC,20200727,11.3,11.85,11.2,11.2,250
FIR,20200727,28.6,28.7,28.1,28.25,63890
FIT,20200727,8.83,9.48,8.83,8.83,742340
FLC,20200727,2.75,2.79,2.74,2.74,15603430
FMC,20200727,24.5,25.5,24.1,24.1,375520
FPT,20200727,45,45.9,43.6,43.7,3274350
FRT,20200727,21.4,22.25,21.4,21.4,781940
FTM,20200727,1.25,1.3,1.25,1.25,435670
FTS,20200727,12.1,12.8,12,12,302790
FUESSVFL,20200727,8.5,8.71,8.45,8.7,76980
FUEVFVND,20200727,11,11.3,10.82,10.95,534110
FUEVN100,20200727,12.44,12.44,12.44,12.44,2640
GAB,20200727,153.5,153.5,150.5,150.8,39150
GAS,20200727,64.2,69,63.8,64,1319680
GDT,20200727,29.1,29.6,27.9,28.35,117720
GEG,20200727,19,19,17.7,17.7,417940
GEX,20200727,18.5,19.35,18.45,18.65,3982090
GIL,20200727,18,18.9,18,18.9,501230
GMC,20200727,16,16.35,16,16,44150
GMD,20200727,17.5,17.9,17.3,17.35,926780
GSP,20200727,9.3,9.32,9.3,9.31,11140
GTA,20200727,10.15,10.15,9.96,9.96,15880
GTN,20200727,21.6,22.4,21.6,21.6,3644170
GVR,20200727,10.5,10.7,10.25,10.25,2885330
HAG,20200727,3.75,3.85,3.75,3.75,7987120
HAH,20200727,10.1,10.4,9.96,9.96,290770
HAI,20200727,2.39,2.45,2.39,2.39,3810700
HAP,20200727,2.9,2.94,2.87,2.9,106680
HAR,20200727,2.66,2.74,2.65,2.65,367500
HAS,20200727,7.11,7.11,7.03,7.03,3500
HAX,20200727,12,12.5,11.95,11.95,198850
HBC,20200727,8.91,9.3,8.91,8.91,4229410
HCD,20200727,2.95,2.98,2.93,2.93,415730
HCM,20200727,16.5,17,16.05,16.05,3533390
HDB,20200727,23.7,24.8,23.55,23.55,1665640
HDC,20200727,15,15.55,14.7,14.7,1591960
HDG,20200727,17.5,18.35,17.5,17.5,1705620
HHS,20200727,3.67,3.75,3.67,3.67,4440860
HID,20200727,2.12,2.21,2.12,2.15,488770
HII,20200727,11.05,11.4,11.05,11.05,39350
HMC,20200727,12.5,12.5,11.5,11.5,4080
HNG,20200727,12,12.3,11.65,11.65,1379970
HOT,20200727,45.5,45.5,45.5,45.5,0
HPG,20200727,21.274,22.173,21.07,21.193,22517061
HPX,20200727,27,27,26.5,26.9,262480
HQC,20200727,1.52,1.57,1.52,1.52,13868670
HRC,20200727,46,46,46,46,2000
HSG,20200727,10.1,10.3,9.72,9.72,13738870
HSL,20200727,4.45,4.45,4.36,4.36,111740
HT1,20200727,12.9,12.9,12.2,12.3,390190
HTI,20200727,11.6,11.6,11.15,11.3,5240
HTL,20200727,13.75,13.75,13.75,13.75,0
HTN,20200727,19.45,19.6,18.5,18.5,116800
HTV,20200727,12.05,12.05,11.95,12.05,10770
HU1,20200727,5.5,5.5,5.5,5.5,0
HU3,20200727,7.25,7.78,7.25,7.69,2980
HUB,20200727,18.25,18.3,17.7,18.2,2230
HVG,20200727,5.4,5.4,5.4,5.4,0
HVH,20200727,7.8,8,7.65,7.65,219600
HVN,20200727,22.65,22.7,22.65,22.65,844630
HVX,20200727,2.8,2.8,2.8,2.8,1050
IBC,20200727,23.4,23.4,22.65,23.4,4190
ICT,20200727,18,18.1,17.3,17.3,99700
IDI,20200727,3.44,3.48,3.44,3.44,1309430
IJC,20200727,10.15,10.65,10.15,10.15,392470
ILB,20200727,15.5,15.5,15,15.1,63180
IMP,20200727,41.6,42.5,39.6,39.65,90560
ITA,20200727,4.02,4.21,4.02,4.02,10637330
ITC,20200727,12.9,13.4,12.8,13.4,12320
ITD,20200727,9.1,9.1,8.45,9.02,30910
JVC,20200727,3.2,3.4,3.17,3.17,1241620
KBC,20200727,12.8,13.15,12.6,12.7,3911580
KDC,20200727,28.7,30,28.5,29.4,506850
KDH,20200727,23.4,24,23,23,712260
KHP,20200727,8.11,8.16,7.6,7.6,108700
KMR,20200727,2.03,2.15,2.02,2.08,127830
KOS,20200727,31,31.4,30.4,30.5,621580
KPF,20200727,17.15,17.15,17.15,17.15,0
KSB,20200727,20.85,21.85,20.8,20.8,2007870
L10,20200727,12.95,12.95,12.95,12.95,10
LAF,20200727,8.13,8.13,8.13,8.13,10
LBM,20200727,30,30.3,29.4,30.3,18050
LCG,20200727,7.36,7.59,7.35,7.35,1578410
LCM,20200727,0.63,0.63,0.62,0.62,34030
LDG,20200727,5.45,5.73,5.45,5.45,4203380
LEC,20200727,16.8,16.8,16.8,16.8,120
LGC,20200727,47,47,42.05,44.9,580
LGL,20200727,4.53,4.58,4.49,4.55,159440
LHG,20200727,18.793,19.973,18.52,18.883,880461
LIX,20200727,53.7,53.7,51,51,90110
LM8,20200727,10.65,10.65,9.91,10.5,350
LSS,20200727,4.84,4.84,4.62,4.75,32560
MBB,20200727,15.9,16.1,15.35,15.35,9988390
MCG,20200727,1.59,1.59,1.59,1.59,4760
MCP,20200727,14,14,14,14,0
MDG,20200727,10.8,10.8,10.55,10.75,210
MHC,20200727,5.9,6.1,5.7,5.99,797490
MSH,20200727,25.5,26.5,25.4,25.4,536240
MSN,20200727,48.9,51.5,48.9,49.5,2819250
MWG,20200727,74,76.1,73.7,73.7,2981180
NAF,20200727,22.1,22.4,20.85,22.4,37710
NAV,20200727,20.5,20.6,20.5,20.6,12520
NBB,20200727,16.5,18.8,16.4,18.8,31540
NCT,20200727,57.8,58,56,56.1,65810
NHH,20200727,44.5,44.7,44.05,44.5,191980
NKG,20200727,6.11,6.35,6.1,6.1,2048490
NLG,20200727,25,25.75,24.9,25.4,1171180
NNC,20200727,45,45,44,44.2,5240
NSC,20200727,59,62.5,59,59.5,5670
NT2,20200727,19.9,20.8,19.7,20.2,514600
NTL,20200727,14.65,15.1,14.25,14.25,923170
NVL,20200727,62.7,63,62.3,62.8,1134300
NVT,20200727,4.21,4.79,4.21,4.21,2900
OGC,20200727,3.15,3.25,3.11,3.11,1342010
OPC,20200727,57,57,56.5,56.5,7010
PAC,20200727,20.4,21.7,20.2,20.5,65600
PAN,20200727,18.2,19,18.1,18.5,58150
PC1,20200727,16.8,17.5,16.55,16.6,1109170
PDN,20200727,70,70,70,70,1000
PDR,20200727,23.1,23.85,23.05,23.85,1391000
PET,20200727,8.1,8.5,8,8.06,877220
PGC,20200727,13,13.2,12.6,12.7,159810
PGD,20200727,31.9,31.9,29.7,29.7,6950
PGI,20200727,18.4,18.4,18.3,18.4,2240
PHC,20200727,10.05,10.2,9.63,10.2,92830
PHR,20200727,52.1,52.3,49.05,49.05,2669980
PIT,20200727,3.72,3.8,3.72,3.8,3930
PJT,20200727,9.691,10.093,9.11,9.825,2776
PLP,20200727,10.55,11,10.4,10.4,621590
PLX,20200727,42.5,43.9,42.25,42.25,1119400
PME,20200727,61.1,61.1,60.8,61,13510
PMG,20200727,12.5,12.5,12.1,12.15,2320
PNC,20200727,10.2,10.2,10.2,10.2,0
PNJ,20200727,52.5,54,52.1,52.1,970710
POM,20200727,4.9,5.3,4.75,4.75,17680
POW,20200727,8.7,8.98,8.66,8.8,6562990
PPC,20200727,23.5,23.5,22.65,23.2,190190
PSH,20200727,20,20,19.35,19.35,269750
PTB,20200727,44,46,44,44,517220
PTC,20200727,9.1,9.1,9.1,9.1,0
PTL,20200727,4.33,4.65,4.33,4.4,68340
PVD,20200727,9.11,9.39,9.03,9.03,5769240
PVT,20200727,9.05,9.35,8.93,8.93,2573800
PXI,20200727,2.88,2.88,2.88,2.88,0
PXS,20200727,4.35,4.4,4.35,4.35,91310
PXT,20200727,1.35,1.41,1.35,1.35,53210
QBS,20200727,1.86,2.04,1.86,1.86,162330
QCG,20200727,5.81,6.17,5.81,5.81,331210
RAL,20200727,81,81,77.1,79.5,60000
RDP,20200727,6.8,7.2,6.8,7.1,10700
REE,20200727,31.5,32.45,31.5,31.7,1109220
RIC,20200727,4.72,5.4,4.72,5.4,2100
ROS,20200727,2.26,2.27,2.26,2.26,8484680
S4A,20200727,28.05,28.05,28.05,28.05,150
SAB,20200727,173,176,168.5,173,236260
SAM,20200727,10.6,10.6,10.1,10.4,136400
SAV,20200727,7.45,7.95,7.44,7.44,6450
SBA,20200727,14.2,14.2,13.75,13.85,65810
SBT,20200727,14.15,14.15,13.55,13.55,1655770
SBV,20200727,8.8,9.4,8.8,9.3,29570
SC5,20200727,17.975,18.878,17.975,18.878,764
SCD,20200727,21.216,21.988,21.024,21.988,1711
SCR,20200727,5.03,5.11,5.03,5.03,1977010
SCS,20200727,106,109.8,106,107.1,64440
SFC,20200727,21,21,20.7,20.7,1100
SFG,20200727,5.7,5.7,5.35,5.35,7060
SFI,20200727,17.55,19.65,17.55,19.4,720
SGN,20200727,65,68.9,65,68.2,6510
SGR,20200727,20.1,20.1,20.1,20.1,1150
SGT,20200727,5.75,5.75,5.4,5.74,33720
SHA,20200727,4.3,4.4,4,4.33,3570
SHI,20200727,8.6,8.8,8.5,8.74,597140
SHP,20200727,25.65,25.65,22.8,22.8,520
SII,20200727,17.7,17.7,17.7,17.7,0
SJD,20200727,16.8,17.2,16.8,16.8,70250
SJF,20200727,1.82,1.82,1.82,1.82,537720
SJS,20200727,19.3,20.3,18.9,18.9,217320
SKG,20200727,8,8,7.89,7.89,498130
SMA,20200727,11.3,12.2,11.3,12.2,3000
SMB,20200727,31,31,29.1,30,11670
SMC,20200727,10.1,10.9,9.84,10.9,3490
SPM,20200727,11.8,12.25,11.5,11.5,810
SRC,20200727,13.8,14.6,13.6,14.6,8100
SRF,20200727,14,14,14,14,10
SSC,20200727,49.4,49.4,49.4,49.4,10
SSI,20200727,13.5,14,13.3,13.3,8310880
ST8,20200727,10.2,11.65,10.15,11.65,6080
STB,20200727,10.4,10.65,10.15,10.15,26014460
STG,20200727,12.95,14.85,12.95,14.85,490
STK,20200727,13.7,14.1,13.65,13.65,209230
SVC,20200727,75,80.5,75,75,2610
SVI,20200727,62,62.8,62,62.8,30
SVT,20200727,18,18,18,18,0
SZC,20200727,22,23.5,21.6,21.6,2505830
SZL,20200727,42.05,42.5,40.05,40.25,138850
TAC,20200727,31.1,32.2,30.9,30.95,16980
TBC,20200727,24,24.95,24,24.95,1790
TCB,20200727,19.1,19.2,18.15,18.15,2677650
TCD,20200727,8.42,9.55,8.42,9.26,1630
TCH,20200727,19.3,19.65,19.25,19.25,1601960
TCL,20200727,24.1,25.3,24,24.3,49130
TCM,20200727,18.6,19.3,18.45,18.9,1488950
TCO,20200727,9.17,9.17,9.17,9.17,0
TCR,20200727,3,3.1,2.9,3,7020
TCT,20200727,25,26.5,24.85,24.85,12600
TDC,20200727,7.8,7.9,7.56,7.6,103390
TDG,20200727,1.68,1.68,1.59,1.59,475600
TDH,20200727,7.9,8.03,7.76,7.76,1415210
TDM,20200727,22.6,23.8,22.4,22.4,297850
TDW,20200727,24.85,24.85,24.85,24.85,10
TEG,20200727,5.2,5.2,4.84,4.84,2130
TGG,20200727,1.03,1.03,0.96,0.96,176800
THG,20200727,48,48,46,46.95,7430
THI,20200727,25.15,25.15,25.15,25.15,10
TIP,20200727,19.55,19.55,18.5,18.5,387760
TIX,20200727,30,30,30,30,0
TLD,20200727,8.85,9,8.62,8.95,331770
TLG,20200727,34.05,34.05,32.55,32.55,231140
TLH,20200727,3.19,3.19,3.01,3.01,305410
TMP,20200727,35,35,34.6,34.6,1030
TMS,20200727,25,25.35,25,25.35,720
TMT,20200727,5.13,5.13,4.8,4.8,5230
TN1,20200727,55,55.4,51.9,52.2,1870
TNA,20200727,17,17,16.2,16.3,224820
TNC,20200727,24.9,25,24.9,25,1010
TNI,20200727,3.07,3.07,3.06,3.06,896610
TNT,20200727,1.39,1.49,1.39,1.39,122340
TPB,20200727,19.4,20.4,19.4,19.5,101280
TPC,20200727,7.5,7.5,7.5,7.5,0
TRA,20200727,53,55.9,49.8,53.9,2180
TRC,20200727,29.702,30.693,28.861,28.91,223240
TS4,20200727,2.86,3.08,2.86,2.86,2890
TSC,20200727,2.35,2.49,2.35,2.35,1371630
TTB,20200727,4.94,5.1,4.94,4.94,640550
TTE,20200727,13.8,13.8,13.8,13.8,0
TTF,20200727,2.67,2.73,2.67,2.67,2085690
TV2,20200727,63,63,60.8,60.8,94220
TVB,20200727,7.31,7.7,7.31,7.31,290620
TVS,20200727,10.9,10.9,10.15,10.8,4220
TVT,20200727,19.1,19.1,18.9,18.9,2220
TYA,20200727,14.8,15.25,14.7,14.7,131570
UDC,20200727,4.58,4.58,4.58,4.58,26810
UIC,20200727,35.5,38,35.5,37.7,1640
VAF,20200727,9.51,9.51,9.51,9.51,760
VCB,20200727,76,80,76,77,1274570
VCF,20200727,208,208,207,208,1480
VCI,20200727,20.3,20.95,20,20,1595680
VDP,20200727,32,32.5,32,32.3,1970
VDS,20200727,5.8,6.23,5.44,6.2,18770
VFG,20200727,36.3,39,36.3,39,70
VGC,20200727,18.4,19.4,18.4,18.7,1210280
VHC,20200727,34.1,35.6,33.25,33.25,852230
VHM,20200727,72,74.5,70.9,70.9,2662390
VIC,20200727,83.9,86,82.9,85,825080
VID,20200727,12.2,12.5,11.7,12.35,50250
VIP,20200727,4.83,5.08,4.83,4.85,94030
VIS,20200727,17.5,17.5,15.6,15.6,320
VJC,20200727,98,100,96.6,97.9,362790
VMD,20200727,20.2,20.5,20.2,20.5,50
VND,20200727,11.2,11.5,11.2,11.2,1469170
VNE,20200727,4.6,4.75,4.31,4.5,212990
VNG,20200727,15.55,15.55,14.55,14.55,101720
VNL,20200727,16.5,16.5,16.5,16.5,0
VNM,20200727,107.1,107.6,103.4,103.4,2553780
VNS,20200727,10.35,11,10.35,10.5,2150
VOS,20200727,1.32,1.37,1.31,1.31,420860
VPB,20200727,20,20.95,19.75,19.75,6466340
VPD,20200727,13.2,13.9,13.2,13.9,1010
VPG,20200727,12.4,12.6,11.95,12.3,123570
VPH,20200727,3.9,4.18,3.9,3.92,107140
VPI,20200727,41.75,41.75,41,41.35,1090540
VPS,20200727,8.04,8.6,8.04,8.6,3120
VRC,20200727,5.12,5.2,5.12,5.12,252150
VRE,20200727,26.1,27.5,26.1,26.8,3211440
VSC,20200727,27.35,28.3,27.35,27.8,240080
VSH,20200727,16.7,16.8,16.7,16.7,3030
VSI,20200727,21.3,22.7,21.3,22.7,180
VTB,20200727,9.31,10,9.3,9.3,5010
VTO,20200727,6.05,6.3,5.97,5.97,61540
YBM,20200727,3.73,4,3.72,3.72,9630
YEG,20200727,46.15,47.05,46.15,46.15,63450
AAA,20200724,12.5,12.5,11.7,11.85,2641730
AAM,20200724,10.6,10.6,10.6,10.6,0
ABS,20200724,12.1,12.15,11.3,11.8,98510
ABT,20200724,31,31,31,31,10
ACC,20200724,16,16,15.6,15.9,8390
ACL,20200724,27.6,28,25.95,27.6,123160
ADS,20200724,9.9,10.7,9.85,9.85,70170
AGG,20200724,26.9,26.9,26.3,26.5,316030
AGM,20200724,12.05,12.05,11.25,11.25,64520
AGR,20200724,3.54,3.54,3.29,3.3,560550
AMD,20200724,2.82,2.85,2.67,2.67,5966630
ANV,20200724,16.9,17,16,16,302080
APC,20200724,19.8,19.8,18.45,18.45,54100
APG,20200724,12.9,13.4,12.4,12.5,761840
ASM,20200724,5.4,5.4,5.03,5.03,2363290
ASP,20200724,5.2,5.2,5.04,5.05,28650
AST,20200724,48.598,48.598,45.231,45.378,99951
ATG,20200724,0.73,0.73,0.68,0.68,138470
BBC,20200724,46.1,47.2,45,47.2,1160
BCE,20200724,8.27,8.27,7.8,8,120750
BCG,20200724,6.75,6.88,6.28,6.37,485680
BFC,20200724,12,12.1,11.3,11.5,662630
BHN,20200724,53.5,53.5,51.2,51.2,3560
BIC,20200724,18.3,18.3,17.2,17.5,97060
BID,20200724,39.85,39.85,37.75,38.2,1807770
BMC,20200724,10,10.2,9.71,9.71,24520
BMI,20200724,21.55,21.6,20.5,20.95,267390
BMP,20200724,52.5,52.5,49.6,50.5,250690
BRC,20200724,10.2,10.2,10.2,10.2,0
BSI,20200724,8.39,8.39,7.77,7.77,73450
BTP,20200724,14.85,14.9,14.5,14.5,96210
BTT,20200724,37.95,37.95,34.1,36.1,5100
BVH,20200724,45.8,46,42.8,43.6,822340
BWE,20200724,25.3,25.3,23.9,24.4,332140
C32,20200724,23.5,23.6,22.2,22.7,126610
C47,20200724,10,10,9.3,9.35,47040
CAV,20200724,67,67,65,65,460
CCI,20200724,13.65,13.65,13.65,13.65,0
CCL,20200724,7.78,7.78,7.2,7.2,366790
CDC,20200724,22.3,22.8,21.8,22.8,9580
CEE,20200724,14.05,14.05,14.05,14.05,20
CHP,20200724,18.2,18.3,18,18.2,12020
CIG,20200724,1.93,1.93,1.79,1.79,8100
CII,20200724,17.75,18,16.65,18,2618490
CKG,20200724,10.5,10.5,9.66,10.1,759290
CLC,20200724,26.4,26.6,25.6,26,6450
CLG,20200724,1.31,1.31,1.22,1.22,106280
CLL,20200724,26.5,26.5,26.25,26.25,1530
CLW,20200724,27.2,27.2,27.2,27.2,0
CMG,20200724,30.3,30.3,28.2,28.5,33060
CMV,20200724,11.55,13.1,11.4,13.1,4540
CMX,20200724,15.3,15.45,14.4,14.4,1209400
CNG,20200724,20.4,20.5,20.05,20.1,15380
COM,20200724,40.15,43,40.15,43,70
CRC,20200724,11.6,11.7,11.25,11.6,105740
CRE,20200724,19,19,18.1,18.8,875930
CSM,20200724,14.357,14.357,13.538,13.586,53727
CSV,20200724,21.257,21.306,20.526,20.574,271352
CTD,20200724,79.2,79.3,73.6,73.6,1405050
CTF,20200724,21.45,21.45,20.9,21.05,200940
CTG,20200724,23.05,23.25,21.8,22.25,8461420
CTI,20200724,13.6,14.3,12.7,13.6,899570
CTS,20200724,7.19,7.19,6.69,6.69,401530
CVT,20200724,18.65,18.7,17.5,18.35,408960
D2D,20200724,59.5,60.5,55.6,56.4,292420
DAG,20200724,6.05,6.11,5.63,5.68,478870
DAH,20200724,7.87,7.87,7.87,7.87,495630
DAT,20200724,38.55,38.55,38.55,38.55,450
DBC,20200724,52,52.7,48.95,49.3,6371270
DBD,20200724,46.6,46.9,45.1,46.9,16050
DCL,20200724,21.25,21.25,19.8,19.8,82740
DCM,20200724,8.75,8.79,8.18,8.4,2870260
DGW,20200724,41.9,42.4,39.45,39.45,1115570
DHA,20200724,33.8,33.8,32,32.8,152790
DHC,20200724,43,44.2,40.5,42,2741350
DHG,20200724,91.3,93.4,91,93.4,18610
DHM,20200724,7.91,8.39,7.91,8.39,310
DIC,20200724,1.33,1.34,1.27,1.27,693400
DIG,20200724,12.7,12.75,12,12.3,1752990
DLG,20200724,1.48,1.49,1.39,1.42,8941890
DMC,20200724,50.6,50.9,49.1,49.5,72900
DPG,20200724,23.05,23.05,21.45,21.5,558420
DPM,20200724,14.75,14.8,13.85,14.25,4038360
DPR,20200724,39,39,38,38,6060
DQC,20200724,16,16,15.5,15.5,23990
DRC,20200724,16.85,16.95,16,16.1,752170
DRH,20200724,7.03,7.07,6.7,6.7,1652500
DRL,20200724,51.1,51.1,51.1,51.1,1040
DSN,20200724,45,45.9,44.1,44.5,10420
DTA,20200724,3.43,3.43,3.19,3.4,18210
DTL,20200724,11,11,11,11,10
DTT,20200724,11.822,11.822,11.822,11.822,0
DVP,20200724,37.2,37.2,36,36,11950
DXG,20200724,10.1,10.25,9.44,9.44,11411250
DXV,20200724,2.45,2.45,2.35,2.35,34610
E1VFVN30,20200724,13.28,13.28,12.71,13,245220
EIB,20200724,17.3,17.4,16.35,16.8,287290
ELC,20200724,5.28,5.28,4.91,5.05,110890
EMC,20200724,11.25,11.25,11.25,11.25,0
EVE,20200724,9.5,9.5,9.1,9.38,10580
EVG,20200724,4.04,4.04,3.76,3.97,1136460
FCM,20200724,6.41,6.5,6.37,6.37,164680
FCN,20200724,10.35,10.45,9.72,9.72,1472170
FDC,20200724,12,12,12,12,110
FIR,20200724,29.6,29.7,29.1,29.1,70890
FIT,20200724,9.8,10.2,9.49,9.49,1303320
FLC,20200724,3.11,3.11,2.91,2.94,12080620
FMC,20200724,27.1,27.5,25.25,25.9,339640
FPT,20200724,47.4,47.55,45.4,45.9,3170540
FRT,20200724,24.5,24.5,23,23,1392750
FTM,20200724,1.44,1.44,1.34,1.34,381050
FTS,20200724,13.3,13.6,12.4,12.9,1037840
FUESSVFL,20200724,9.21,9.21,8.97,9.08,40910
FUEVFVND,20200724,11.9,11.9,11.34,11.59,536530
FUEVN100,20200724,13.37,13.37,12,13.37,2840
GAB,20200724,160,160,151,151.2,20470
GAS,20200724,71.1,71.5,67.5,68.3,1173440
GDT,20200724,29.6,30.4,29.35,30,48900
GEG,20200724,19.65,19.65,18.45,19,418080
GEX,20200724,20.15,20.3,18.8,19.8,4215340
GIL,20200724,18.15,18.15,17.3,17.7,197190
GMC,20200724,17.6,18.1,17.2,17.2,14230
GMD,20200724,19.45,19.55,18.1,18.6,339740
GSP,20200724,10.15,10.15,10,10,5310
GTA,20200724,10.85,10.85,10.15,10.7,5700
GTN,20200724,24.65,24.85,23.2,23.2,4486480
GVR,20200724,11.55,11.9,11,11,2730370
HAG,20200724,4.21,4.33,4.03,4.03,8589770
HAH,20200724,11.3,11.3,10.6,10.7,155780
HAI,20200724,2.71,2.74,2.56,2.56,6002330
HAP,20200724,3.04,3.04,2.92,2.95,38240
HAR,20200724,3.09,3.09,2.84,2.84,582160
HAS,20200724,7.15,7.15,7.11,7.11,5000
HAX,20200724,13.55,13.65,12.65,12.8,432900
HBC,20200724,10.15,10.25,9.58,9.58,8265050
HCD,20200724,3.34,3.38,3.15,3.15,465910
HCM,20200724,18.2,18.3,17.1,17.25,3541100
HDB,20200724,26.3,26.5,24.8,25.3,1302970
HDC,20200724,16.4,16.4,15.5,15.65,1724450
HDG,20200724,20,20.1,18.8,18.8,1383970
HHS,20200724,4.2,4.2,3.94,3.94,4326540
HID,20200724,2.33,2.42,2.27,2.27,540650
HII,20200724,12.6,12.6,11.75,11.85,98530
HMC,20200724,12.15,12.15,12,12,190
HNG,20200724,13,13.25,12.2,12.5,1006020
HOT,20200724,45.5,45.5,45.5,45.5,10
HPG,20200724,22.867,22.908,21.478,21.928,26066808
HPX,20200724,27.15,27.2,26.55,27,273750
HQC,20200724,1.75,1.76,1.63,1.63,17475180
HRC,20200724,46,46,46,46,100
HSG,20200724,10.8,10.95,10.25,10.45,18170280
HSL,20200724,4.81,4.89,4.67,4.68,81860
HT1,20200724,13.75,13.85,13,13,644590
HTI,20200724,11.85,12,11.3,11.7,7080
HTL,20200724,13.75,13.75,13.75,13.75,0
HTN,20200724,20.55,21.15,19.15,19.8,293670
HTV,20200724,12.8,12.8,12.8,12.8,0
HU1,20200724,5.5,5.5,5.5,5.5,0
HU3,20200724,7,7.79,6.98,7.79,1650
HUB,20200724,18.3,18.4,17.5,18.25,27770
HVG,20200724,5.4,5.4,5.4,5.4,0
HVH,20200724,8.6,8.8,8.19,8.22,196000
HVN,20200724,25.8,25.95,24,24.35,898830
HVX,20200724,2.93,3.01,2.93,3,12240
IBC,20200724,23.85,23.85,23.1,23.5,240810
ICT,20200724,18.8,19.6,18,18.6,95440
IDI,20200724,3.87,3.95,3.69,3.69,1231380
IJC,20200724,11.2,11.25,10.7,10.9,462750
ILB,20200724,15.65,15.9,15.5,15.65,22940
IMP,20200724,45.1,45.1,42,42.5,141700
ITA,20200724,4.51,4.8,4.27,4.32,13785660
ITC,20200724,13.8,13.8,13.5,13.6,19330
ITD,20200724,9.2,9.2,9,9.08,840
JVC,20200724,3.7,3.7,3.4,3.4,1018910
KBC,20200724,14.3,14.55,13.4,13.5,4211520
KDC,20200724,31.6,31.6,29.1,30.5,853520
KDH,20200724,24.8,24.8,23.95,24.4,1055320
KHP,20200724,8.3,8.72,8.17,8.17,22510
KMR,20200724,2.15,2.24,2.1,2.17,86310
KOS,20200724,31.5,32,31.5,31.6,488530
KPF,20200724,17.15,17.15,17.15,17.15,0
KSB,20200724,23.75,23.75,22.35,22.35,1991260
L10,20200724,13.9,13.9,13.9,13.9,0
LAF,20200724,7.6,7.6,7.6,7.6,0
LBM,20200724,30,30.5,29,30.5,21420
LCG,20200724,8.44,8.56,7.85,7.9,1359780
LCM,20200724,0.6,0.67,0.6,0.66,15980
LDG,20200724,6.15,6.18,5.84,5.85,5259020
LEC,20200724,16.8,16.8,15,16.8,840
LGC,20200724,45.2,45.2,45.2,45.2,20
LGL,20200724,5.18,5.35,4.82,4.82,141150
LHG,20200724,18.52,19.519,17.703,18.883,2208647
LIX,20200724,54.733,55.228,51.962,53.644,171678
LM8,20200724,10.75,10.75,10,10.65,1860
LSS,20200724,5,5,4.84,4.84,11650
MBB,20200724,17,17,16.4,16.5,8288120
MCG,20200724,1.7,1.7,1.7,1.7,100
MCP,20200724,14,14,14,14,30
MDG,20200724,11.3,11.3,11.3,11.3,0
MHC,20200724,6.45,6.45,6.01,6.1,1001140
MSH,20200724,28.9,29.1,27.2,27.3,255750
MSN,20200724,53.7,53.9,50.8,52,2045780
MWG,20200724,82.7,82.9,77.2,79.2,1796300
NAF,20200724,23.3,23.3,21.5,22.4,5470
NAV,20200724,22,22,22,22,0
NBB,20200724,17.4,17.6,16.6,17.6,98900
NCT,20200724,61.4,61.4,58.2,60,41090
NHH,20200724,45.7,45.7,43.05,44.75,178630
NKG,20200724,7.05,7.05,6.55,6.55,2646840
NLG,20200724,25.45,25.85,24.7,25.7,2479900
NNC,20200724,46.85,47,46,46,290
NSC,20200724,63,63,61.5,62.9,810
NT2,20200724,21.2,21.6,20.4,21,559390
NTL,20200724,15.9,15.95,15.3,15.3,443120
NVL,20200724,63,63.2,62.5,62.9,821900
NVT,20200724,4.51,4.51,4.49,4.49,3090
OGC,20200724,3.56,3.57,3.31,3.34,2249760
OPC,20200724,56,57,56,56.9,530
PAC,20200724,21.9,21.9,21,21.7,17560
PAN,20200724,20.15,20.15,18.6,19.45,47600
PC1,20200724,18.4,18.4,17.25,17.7,1615380
PDN,20200724,73.2,73.2,73.2,73.2,0
PDR,20200724,24.65,24.8,23.5,23.85,1049940
PET,20200724,9.05,9.07,8.5,8.51,1006620
PGC,20200724,13.35,13.4,13,13.35,348550
PGD,20200724,32.5,32.5,30.5,31.9,5620
PGI,20200724,18.5,18.6,18.4,18.4,16240
PHC,20200724,10.7,10.95,10.35,10.35,109110
PHR,20200724,54.8,55.4,51,52.7,3233330
PIT,20200724,4.05,4.05,4,4,6020
PJT,20200724,10.361,10.361,9.691,9.691,9471
PLP,20200724,11.8,11.95,11.15,11.15,869690
PLX,20200724,45.8,46,43.95,45.4,876920
PME,20200724,61.5,61.9,61,61,30090
PMG,20200724,12.5,12.6,12.5,12.5,2790
PNC,20200724,10.2,10.2,10.2,10.2,0
PNJ,20200724,59,59,54.9,56,921350
POM,20200724,4.81,5.1,4.75,5.1,32910
POW,20200724,9.61,9.63,8.98,9.31,8622390
PPC,20200724,24.4,24.4,23.7,23.95,249130
PSH,20200724,20.05,20.05,19.5,20,450870
PTB,20200724,48.1,49.5,47,47.3,178660
PTC,20200724,9.1,9.1,9.1,9.1,0
PTL,20200724,4.5,4.69,4.5,4.65,100710
PVD,20200724,10.25,10.35,9.68,9.7,6046130
PVT,20200724,10.25,10.3,9.6,9.6,2381060
PXI,20200724,2.7,2.88,2.7,2.88,20010
PXS,20200724,5,5,4.67,4.67,191690
PXT,20200724,1.48,1.51,1.42,1.45,42910
QBS,20200724,2.14,2.14,2,2,151430
QCG,20200724,6.4,6.5,6.24,6.24,612900
RAL,20200724,84.9,84.9,79,81.2,17320
RDP,20200724,7.15,7.31,7.15,7.31,3030
REE,20200724,33.5,33.55,31.8,32.5,770310
RIC,20200724,5.83,5.83,5.07,5.07,3370
ROS,20200724,2.53,2.55,2.42,2.42,23380580
S4A,20200724,28.05,28.05,28.05,28.05,0
SAB,20200724,186,187,179.1,181.1,235580
SAM,20200724,10.6,11,10.35,10.6,261130
SAV,20200724,8.01,8.01,7.78,8,6660
SBA,20200724,14.05,14.3,14,14,96150
SBT,20200724,14.8,14.8,13.95,14.55,2995670
SBV,20200724,9.68,9.68,9.3,9.45,32320
SC5,20200724,19.691,19.872,17.659,17.659,886
SCD,20200724,21.409,22.47,21.409,22.47,425
SCR,20200724,5.38,5.4,5.03,5.4,3958630
SCS,20200724,115,115.5,110,113.9,43700
SFC,20200724,21.2,21.2,21.2,21.2,0
SFG,20200724,5.6,5.77,5.42,5.75,18130
SFI,20200724,19.05,19.5,18.7,18.7,7980
SGN,20200724,70,70.5,68,68,2880
SGR,20200724,18.85,18.85,18.85,18.85,10
SGT,20200724,5.41,5.8,5.4,5.8,30650
SHA,20200724,4.38,4.38,4.25,4.3,410
SHI,20200724,8.65,8.85,8.65,8.71,494550
SHP,20200724,24,24,24,24,5000
SII,20200724,17.7,17.7,17.7,17.7,0
SJD,20200724,17.3,17.4,17,17.3,41580
SJF,20200724,2.09,2.09,1.95,1.95,3981030
SJS,20200724,21.1,21.7,20,20.3,173650
SKG,20200724,9.1,9.1,8.47,8.48,684960
SMA,20200724,12.1,12.1,12.1,12.1,530
SMB,20200724,31.5,31.5,30.5,31,54290
SMC,20200724,10.55,10.55,10.55,10.55,0
SPM,20200724,11.8,11.8,11.8,11.8,0
SRC,20200724,14.9,14.9,14.6,14.6,3650
SRF,20200724,14.5,14.95,13.1,13.85,2130
SSC,20200724,48.2,54,48.2,48.2,60
SSI,20200724,14.85,14.9,13.95,14.3,9774930
ST8,20200724,10.95,10.95,10.9,10.9,330
STB,20200724,11.15,11.25,10.6,10.9,20162440
STG,20200724,14.85,14.9,13.9,13.9,110
STK,20200724,15.3,15.45,14.5,14.65,143340
SVC,20200724,80.1,80.1,80.1,80.1,20
SVI,20200724,65.9,65.9,62.9,62.9,140
SVT,20200724,18,18,18,18,120
SZC,20200724,23.5,24.4,21.95,22.8,3074120
SZL,20200724,44.5,45,41.15,42.7,164520
TAC,20200724,35,35,33,33.2,19640
TBC,20200724,25,25,24,24,680
TCB,20200724,20.3,20.3,19,19.5,2951240
TCD,20200724,9.1,9.58,9.02,9.05,5400
TCH,20200724,21.45,21.55,20.45,20.65,8373070
TCL,20200724,25.6,25.65,24.5,25.6,56830
TCM,20200724,20.1,20.55,18.7,19.8,1358360
TCO,20200724,9.17,9.17,9.17,9.17,0
TCR,20200724,3.02,3.02,3.02,3.02,10
TCT,20200724,26.25,26.9,25.1,26.7,17840
TDC,20200724,8.13,8.13,7.97,8,156250
TDG,20200724,1.72,1.73,1.65,1.7,310700
TDH,20200724,8.7,8.75,8.16,8.34,881040
TDM,20200724,25,25.15,23.55,24.05,129670
TDW,20200724,26.7,26.7,26.7,26.7,0
TEG,20200724,5.57,5.57,5.19,5.2,11120
TGG,20200724,1.03,1.07,1.03,1.03,342430
THG,20200724,46.2,48,44.9,48,25350
THI,20200724,26.5,26.5,26.5,26.5,0
TIP,20200724,20.55,21.25,19.8,19.85,495700
TIX,20200724,30,30,30,30,0
TLD,20200724,9.1,9.3,8.61,8.98,215460
TLG,20200724,37,37.5,35,35,142940
TLH,20200724,3.34,3.4,3.21,3.23,280490
TMP,20200724,35.05,35.05,35,35,2380
TMS,20200724,25.8,25.8,25.65,25.65,7190
TMT,20200724,5.11,5.11,5.1,5.1,1610
TN1,20200724,55,55.5,55,55.4,1620
TNA,20200724,17.45,17.5,16.9,17.4,161050
TNC,20200724,23.4,24.9,21.8,24.9,8390
TNI,20200724,3.35,3.49,3.29,3.29,2466800
TNT,20200724,1.55,1.55,1.41,1.49,102770
TPB,20200724,21.2,21.8,20.5,20.7,155090
TPC,20200724,7.8,7.8,7.5,7.5,110
TRA,20200724,55.8,55.8,53,53,2390
TRC,20200724,30.396,30.445,28.712,30,26977
TS4,20200724,3.13,3.13,3.07,3.07,1610
TSC,20200724,2.7,2.7,2.52,2.52,1543320
TTB,20200724,5.68,5.7,5.31,5.31,1330530
TTE,20200724,13.8,13.8,13.8,13.8,0
TTF,20200724,3.05,3.08,2.87,2.87,3409120
TV2,20200724,67.8,68,63.9,65.3,81520
TVB,20200724,8.2,8.4,7.82,7.85,513600
TVS,20200724,10.5,10.9,10.5,10.9,40
TVT,20200724,19.2,19.2,19.1,19.1,300
TYA,20200724,15.4,15.45,14.9,15.45,243720
UDC,20200724,4.94,5.66,4.92,4.92,156130
UIC,20200724,38.3,38.3,38,38,30
VAF,20200724,8.89,8.89,8.89,8.89,0
VCB,20200724,82.1,82.3,78.5,81,1341540
VCF,20200724,210,210,208,208,400
VCI,20200724,22.5,22.5,20.95,21.5,1533360
VDP,20200724,32.5,32.5,32.5,32.5,2120
VDS,20200724,5.83,5.83,5.83,5.83,4000
VFG,20200724,39.4,39.4,39,39,220
VGC,20200724,20.1,20.1,18.7,19.35,1148350
VHC,20200724,38,38.15,35.5,35.75,1150140
VHM,20200724,78,78.8,74.5,76,2649390
VIC,20200724,89.9,90,84,88,674430
VID,20200724,11.4,12.15,11.2,12.1,53640
VIP,20200724,5.2,5.28,4.91,5.1,109600
VIS,20200724,16.75,16.75,16.75,16.75,10
VJC,20200724,107.5,107.9,102.4,103.8,351710
VMD,20200724,20,20.2,20,20.2,60
VND,20200724,12.55,12.55,11.7,12,819470
VNE,20200724,4.75,4.83,4.6,4.6,225360
VNG,20200724,15.95,16,15.4,15.6,125210
VNL,20200724,16.5,16.5,16.5,16.5,0
VNM,20200724,114.2,114.2,109,111.1,2313270
VNS,20200724,10.6,11.2,10.6,11.1,31680
VOS,20200724,1.45,1.47,1.38,1.4,255800
VPB,20200724,22.35,22.4,20.95,21.2,6808310
VPD,20200724,13.75,13.9,13.5,13.9,3610
VPG,20200724,12.9,12.9,12.4,12.8,123910
VPH,20200724,4.15,4.19,4,4.19,131800
VPI,20200724,41.65,42,41.5,41.75,459480
VPS,20200724,8.04,8.04,8.04,8.04,770
VRC,20200724,5.91,5.91,5.5,5.5,304830
VRE,20200724,27.9,28.15,27,27.95,4730110
VSC,20200724,29.85,29.85,27.75,28.8,458270
VSH,20200724,16.8,17.3,16.8,17.25,116550
VSI,20200724,22.9,22.9,20.6,22.9,40
VTB,20200724,9.9,9.9,9.8,9.9,2460
VTO,20200724,6.76,6.76,6.31,6.4,84100
YBM,20200724,4.01,4.01,3.9,4,4090
YEG,20200724,53,53,49.6,49.6,33300
AAA,20200723,12.45,12.5,12.3,12.5,1399370
AAM,20200723,10.6,10.6,10.6,10.6,50
ABS,20200723,12,12.1,11.8,12.1,65230
ABT,20200723,32.5,32.5,32.5,32.5,50
ACC,20200723,15.9,16.4,15.9,16.35,2240
ACL,20200723,28.55,28.8,26.6,27.9,64270
ADS,20200723,11,11,10.05,10.05,130410
AGG,20200723,26.8,26.9,26.55,26.9,303590
AGM,20200723,12.3,12.3,12,12.05,29300
AGR,20200723,3.56,3.65,3.52,3.53,234130
AMD,20200723,2.97,3.03,2.79,2.87,3108190
ANV,20200723,16.9,17,16.7,16.95,132850
APC,20200723,19.6,20,19.6,19.8,7410
APG,20200723,12.15,12.8,12,12.8,837200
ASM,20200723,5.54,5.54,5.35,5.4,2090620
ASP,20200723,5.26,5.26,5.2,5.2,38600
AST,20200723,48.793,48.793,47.817,48.598,47014
ATG,20200723,0.75,0.77,0.73,0.73,65780
BBC,20200723,47.5,47.5,47.5,47.5,30
BCE,20200723,8.31,8.38,8.14,8.27,91750
BCG,20200723,6.95,6.95,6.6,6.75,585430
BFC,20200723,12.4,12.4,12.1,12.1,184560
BHN,20200723,52.5,53.5,52,53.5,7500
BIC,20200723,18.6,18.6,18.15,18.45,66360
BID,20200723,40,40.45,39.65,39.85,764300
BMC,20200723,10.4,10.4,10.3,10.4,5310
BMI,20200723,21.5,21.8,21.45,21.6,91680
BMP,20200723,53,53,52,52.5,34380
BRC,20200723,10.2,10.2,10.2,10.2,370
BSI,20200723,8.16,8.35,8.15,8.35,23260
BTP,20200723,14.95,15,14.75,14.85,22980
BTT,20200723,37.95,37.95,36,36.6,3010
BVH,20200723,46,46.3,45.5,45.9,394690
BWE,20200723,25.8,25.8,25,25.45,461440
C32,20200723,23,23.7,23,23.5,209550
C47,20200723,10,10,9.5,10,6320
CAV,20200723,67.5,67.5,67.5,67.5,100
CCI,20200723,13.65,13.65,13.65,13.65,410
CCL,20200723,7.82,7.95,7.51,7.74,198080
CDC,20200723,23.3,23.3,22,22,8510
CEE,20200723,15,15,15,15,20
CHP,20200723,18.4,18.4,18.2,18.2,2600
CIG,20200723,1.89,1.92,1.8,1.92,7660
CII,20200723,18,18.15,17.8,17.8,1840100
CKG,20200723,10.278,10.659,10.278,10.373,243210
CLC,20200723,26.4,26.5,26,26.4,2160
CLG,20200723,1.35,1.35,1.3,1.31,10180
CLL,20200723,26.25,26.25,26.25,26.25,500
CLW,20200723,27.2,27.2,27.2,27.2,0
CMG,20200723,30.6,30.6,29.8,30.3,16160
CMV,20200723,12.05,12.25,12.05,12.25,60
CMX,20200723,15.8,15.9,15.25,15.45,337400
CNG,20200723,20.5,20.6,20.4,20.6,5050
COM,20200723,41.9,41.9,41.9,41.9,0
CRC,20200723,11.55,11.7,11.55,11.6,102860
CRE,20200723,19,19.15,18.8,18.9,417670
CSM,20200723,14.598,14.598,14.261,14.453,20164
CSV,20200723,21.355,21.355,21.208,21.306,170800
CTD,20200723,79,80.9,78.3,79.1,627670
CTF,20200723,21.3,21.35,20.8,21.35,160840
CTG,20200723,23.5,23.5,23,23.35,2989960
CTI,20200723,14.1,14.1,13.6,13.6,507850
CTS,20200723,7.06,7.2,7.05,7.19,35660
CVT,20200723,18.65,18.8,18.55,18.65,383400
D2D,20200723,59.5,60,58.3,59.6,97110
DAG,20200723,6.1,6.18,6,6.05,253570
DAH,20200723,8.46,8.46,8.46,8.46,470870
DAT,20200723,36.05,36.05,36.05,36.05,460
DBC,20200723,51,52.9,51,52.6,2689040
DBD,20200723,47.05,47.05,46.55,47,1660
DCL,20200723,20.85,21.3,20.75,21.25,17220
DCM,20200723,8.8,8.86,8.72,8.79,562520
DGW,20200723,42.45,43.25,41.7,42.4,522630
DHA,20200723,32.6,34,32.5,33.5,72160
DHC,20200723,41.7,43.5,41.35,43.5,1283610
DHG,20200723,92.8,92.8,92,92.8,4720
DHM,20200723,8.98,8.98,8.5,8.5,330
DIC,20200723,1.49,1.49,1.36,1.36,648330
DIG,20200723,12.75,12.9,12.6,12.85,870080
DLG,20200723,1.5,1.51,1.48,1.49,2959270
DMC,20200723,51,51,50.6,50.7,13400
DPG,20200723,23.15,23.5,23.05,23.05,142780
DPM,20200723,15,15,14.65,14.85,1318400
DPR,20200723,39,39,38.9,39,5420
DQC,20200723,16,16,16,16,2930
DRC,20200723,17.25,17.3,16.85,16.95,520100
DRH,20200723,7.27,7.4,6.85,7.2,1362640
DRL,20200723,51.5,51.8,51.5,51.7,720
DSN,20200723,45,45.7,45,45.5,16420
DTA,20200723,3.5,3.5,3.34,3.43,8550
DTL,20200723,11.2,11.2,10.4,10.4,520
DTT,20200723,11.822,11.822,11.822,11.822,0
DVP,20200723,37.2,37.35,36.85,37.2,23560
DXG,20200723,10.4,10.45,10.15,10.15,1871430
DXV,20200723,2.35,2.46,2.35,2.45,28960
E1VFVN30,20200723,13.4,13.4,13.27,13.28,253490
EIB,20200723,17.15,17.3,16.95,17.3,139830
ELC,20200723,5.22,5.35,5.22,5.27,46140
EMC,20200723,11.25,11.25,11.25,11.25,10
EVE,20200723,9.89,9.89,9.3,9.6,11920
EVG,20200723,4.04,4.08,3.95,4.04,641270
FCM,20200723,6.4,6.7,6.4,6.42,99860
FCN,20200723,10.65,10.65,10.35,10.45,673390
FDC,20200723,12,12.3,12,12.3,70
FIR,20200723,29.5,29.7,29.4,29.7,75500
FIT,20200723,10.7,11.1,10.2,10.2,1661470
FLC,20200723,3.21,3.21,3.02,3.12,8287930
FMC,20200723,27.6,27.6,27,27.1,262520
FPT,20200723,47.4,47.75,47.1,47.75,918630
FRT,20200723,24.8,24.9,24.4,24.7,372790
FTM,20200723,1.48,1.5,1.4,1.44,211180
FTS,20200723,14.1,14.2,13.3,13.3,780110
FUESSVFL,20200723,9.3,9.31,9.26,9.27,81070
FUEVFVND,20200723,11.95,11.95,11.87,11.92,122070
FUEVN100,20200723,14.34,14.34,12.5,12.5,25130
GAB,20200723,153,162.1,151.2,151.3,21190
GAS,20200723,70.2,71.6,70.2,71.1,629750
GDT,20200723,29.55,30.8,29.55,30.4,4700
GEG,20200723,19.7,19.8,19.6,19.75,338390
GEX,20200723,20.55,20.6,19.95,20.2,2305720
GIL,20200723,18.05,18.05,17.8,18.05,89700
GMC,20200723,18.15,18.15,17.8,18,19070
GMD,20200723,19.4,19.55,19.25,19.45,124260
GSP,20200723,10.55,10.55,10,10.25,5580
GTA,20200723,10.2,10.9,10.2,10.9,70
GTN,20200723,25,25.55,24.35,24.9,2229160
GVR,20200723,11.7,11.75,11.5,11.5,1064300
HAG,20200723,4.3,4.33,4.11,4.33,4224410
HAH,20200723,11,11.35,11,11.3,202870
HAI,20200723,2.85,2.89,2.68,2.75,3218290
HAP,20200723,3.03,3.06,3.01,3.02,75130
HAR,20200723,3.04,3.05,3,3.05,182700
HAS,20200723,7.15,7.15,7.11,7.12,6000
HAX,20200723,13.1,13.65,12.6,13.55,355500
HBC,20200723,10.5,10.5,10.1,10.3,2694470
HCD,20200723,3.36,3.4,3.33,3.38,510890
HCM,20200723,18.5,18.55,18.2,18.35,1125480
HDB,20200723,26.3,26.6,26.1,26.6,567900
HDC,20200723,16.35,16.5,16.1,16.45,557430
HDG,20200723,19.9,20.3,19.9,20.2,431760
HHS,20200723,4.29,4.29,4.15,4.23,2030230
HID,20200723,2.49,2.49,2.38,2.44,220140
HII,20200723,12.6,12.6,12.5,12.6,27300
HMC,20200723,12.2,12.95,12.2,12.4,20350
HNG,20200723,13,13.7,12.95,13,1646990
HOT,20200723,45.2,48.6,45.2,48.6,520
HPG,20200723,22.948,23.03,22.622,23.03,12461498
HPX,20200723,27,27.1,26.6,27.1,206090
HQC,20200723,1.82,1.85,1.74,1.75,12085230
HRC,20200723,45.65,45.65,45.65,45.65,0
HSG,20200723,11.1,11.25,10.85,11,7887400
HSL,20200723,4.88,4.89,4.76,4.85,52930
HT1,20200723,14,14,13.7,13.85,102970
HTI,20200723,12,12,11.8,11.8,1730
HTL,20200723,13.8,13.8,13.7,13.75,160
HTN,20200723,19.5,20.8,19.5,20.55,261020
HTV,20200723,12.8,12.8,12.8,12.8,70
HU1,20200723,5.6,5.6,5.5,5.5,1240
HU3,20200723,7.5,7.5,7.5,7.5,0
HUB,20200723,18.3,18.35,18.3,18.3,2300
HVG,20200723,5.4,5.4,5.4,5.4,0
HVH,20200723,8.86,9.09,8.74,8.8,78930
HVN,20200723,25.8,26,25.8,25.8,203920
HVX,20200723,3.05,3.05,3,3.05,5490
IBC,20200723,23.9,24,23.8,23.85,138040
ICT,20200723,18.9,18.9,18.5,18.5,6130
IDI,20200723,3.98,4,3.88,3.96,744150
IJC,20200723,11.45,11.45,11.2,11.2,249660
ILB,20200723,15.7,15.7,15.7,15.7,21510
IMP,20200723,45.1,45.8,44.5,45,33970
ITA,20200723,4.7,4.73,4.5,4.58,9134250
ITC,20200723,13.9,13.95,13.9,13.95,8220
ITD,20200723,9.2,9.6,9,9.2,6210
JVC,20200723,3.65,3.7,3.6,3.65,244430
KBC,20200723,14.6,14.8,14.2,14.4,2817370
KDC,20200723,31.2,31.5,30.9,31.25,456840
KDH,20200723,24.75,24.85,24.65,24.8,306990
KHP,20200723,8.8,8.8,8.45,8.5,5340
KMR,20200723,2.22,2.24,2.15,2.24,80760
KOS,20200723,31.2,32.1,31,32,500210
KPF,20200723,17.15,17.15,17.15,17.15,20
KSB,20200723,24.25,24.6,23,24,1923720
L10,20200723,13.9,13.9,13.9,13.9,0
LAF,20200723,7.55,7.6,7.55,7.6,250
LBM,20200723,30,30.9,30,30.1,2250
LCG,20200723,8.5,8.88,8.44,8.44,786390
LCM,20200723,0.67,0.67,0.64,0.64,17820
LDG,20200723,6.32,6.41,6.22,6.27,2077430
LEC,20200723,15,16,15,16,810
LGC,20200723,46.45,48.6,46.45,48.6,20
LGL,20200723,5.23,5.23,5.18,5.18,16320
LHG,20200723,17.93,18.429,17.93,18.429,865877
LIX,20200723,55.426,55.426,54.238,54.832,72442
LM8,20200723,11,11,10.25,10.75,7500
LSS,20200723,4.82,5.15,4.82,4.89,21700
MBB,20200723,17.15,17.2,16.95,17.05,3208620
MCG,20200723,1.7,1.7,1.7,1.7,10
MCP,20200723,12.8,14,12.8,14,270
MDG,20200723,11.3,11.3,11.3,11.3,0
MHC,20200723,6.71,6.71,6.23,6.46,1484700
MSH,20200723,28.95,29.5,28.95,29.2,85160
MSN,20200723,54.2,54.6,53.6,53.9,762030
MWG,20200723,83.2,83.5,82.7,83,420560
NAF,20200723,22.3,22.4,21.7,22.4,24210
NAV,20200723,22,22,22,22,0
NBB,20200723,17.6,17.85,17.4,17.8,16790
NCT,20200723,61,61.3,61,61.3,5850
NHH,20200723,44.65,45,44.55,44.7,210030
NKG,20200723,7.11,7.13,7,7.04,587850
NLG,20200723,25.4,25.5,25.1,25.45,901520
NNC,20200723,46.9,46.9,46.9,46.9,0
NSC,20200723,63.3,63.3,63.3,63.3,1050
NT2,20200723,22.1,22.2,21.65,21.7,305480
NTL,20200723,16,16,15.8,15.95,124480
NVL,20200723,62.9,63.3,62.3,63,1028510
NVT,20200723,5.09,5.09,4.8,4.81,130
OGC,20200723,3.61,3.65,3.45,3.55,806010
OPC,20200723,56,57,56,57,12110
PAC,20200723,20.9,21.8,20.9,21.8,5050
PAN,20200723,20,20,20,20,620
PC1,20200723,18.75,18.9,18.2,18.5,430850
PDN,20200723,73.2,73.2,73.2,73.2,10
PDR,20200723,24.65,24.9,24.55,24.65,397560
PET,20200723,8.85,9.18,8.8,9.13,393260
PGC,20200723,13.45,13.5,13.35,13.35,57740
PGD,20200723,29.6,31.2,29.2,31,71240
PGI,20200723,19,19,18.55,18.55,290
PHC,20200723,11.1,11.15,10.75,10.75,98890
PHR,20200723,54.2,54.7,53.4,54.5,814140
PIT,20200723,4.1,4.1,4,4,15000
PJT,20200723,9.825,10.629,9.825,10.361,6437
PLP,20200723,12,12.2,11.7,11.95,623720
PLX,20200723,45.3,46.15,45.05,46,368860
PME,20200723,61.5,61.5,61.5,61.5,4270
PMG,20200723,12.6,12.6,12.5,12.5,1820
PNC,20200723,10.2,10.2,10.2,10.2,300
PNJ,20200723,58.6,59.5,58.6,59,327350
POM,20200723,4.95,5,4.81,4.81,15300
POW,20200723,9.72,9.74,9.59,9.65,2756070
PPC,20200723,24.5,24.7,24,24.4,72480
PSH,20200723,20.15,20.15,20,20.05,550690
PTB,20200723,50.2,50.5,49.5,49.5,71310
PTC,20200723,9.1,9.1,9.1,9.1,10
PTL,20200723,4.39,4.68,4.1,4.68,23310
PVD,20200723,10.25,10.45,10.15,10.4,2425000
PVT,20200723,10.35,10.35,10.25,10.3,754320
PXI,20200723,2.95,2.96,2.9,2.9,3620
PXS,20200723,5.02,5.02,4.94,5.02,52060
PXT,20200723,1.5,1.57,1.48,1.52,18100
QBS,20200723,2.2,2.2,2.14,2.15,36490
QCG,20200723,6.8,6.84,6.64,6.7,157330
RAL,20200723,85.3,85.4,84.9,84.9,10760
RDP,20200723,7.55,7.55,7.55,7.55,3050
REE,20200723,32.45,33.6,32.2,33.6,494640
RIC,20200723,5.53,5.53,4.81,5.45,6530
ROS,20200723,2.73,2.75,2.58,2.6,15836900
S4A,20200723,28.05,28.05,28.05,28.05,0
SAB,20200723,190,190,187.2,187.8,137160
SAM,20200723,10.15,10.6,10.1,10.6,96570
SAV,20200723,8,8.34,8,8.34,250
SBA,20200723,14,14.3,14,14.3,20150
SBT,20200723,14.9,14.9,14.6,14.75,4496230
SBV,20200723,9.65,9.65,9.45,9.45,31020
SC5,20200723,18.517,19.42,18.517,18.968,1273
SCD,20200723,22.518,22.518,21.458,21.458,321
SCR,20200723,5.42,5.5,5.38,5.4,1092200
SCS,20200723,116,116.1,114.7,115,22700
SFC,20200723,21.2,21.2,21.2,21.2,10
SFG,20200723,5.8,5.8,5.8,5.8,0
SFI,20200723,19,20.05,19,20.05,9510
SGN,20200723,70.2,71.2,70.1,70.5,1250
SGR,20200723,16.7,17.65,16.7,17.65,7760
SGT,20200723,5.8,5.8,5.8,5.8,0
SHA,20200723,4.28,4.3,4.28,4.3,60
SHI,20200723,8.93,8.93,8.7,8.7,586680
SHP,20200723,23.9,24.9,23.9,24.9,6010
SII,20200723,16.8,17.7,16.8,17.7,340
SJD,20200723,17.4,17.4,17.3,17.35,17510
SJF,20200723,2.11,2.13,2.07,2.09,1205200
SJS,20200723,21,21.9,20.95,21.4,99990
SKG,20200723,9.26,9.26,9.05,9.1,82310
SMA,20200723,13,13,13,13,5270
SMB,20200723,31.5,31.5,31.2,31.2,22140
SMC,20200723,10.2,10.55,10.2,10.55,260
SPM,20200723,11.8,11.8,11.8,11.8,0
SRC,20200723,15,15.2,15,15.2,510
SRF,20200723,13.75,14,13.15,14,2850
SSC,20200723,50.4,51.8,50.4,51.8,20
SSI,20200723,15.1,15.15,14.85,14.9,4378660
ST8,20200723,11.4,11.4,11.4,11.4,0
STB,20200723,11.35,11.4,11.1,11.25,8264440
STG,20200723,14.45,14.9,14,14.9,4160
STK,20200723,15.8,15.8,15.3,15.5,32370
SVC,20200723,86,86,86,86,1250
SVI,20200723,63,63,63,63,0
SVT,20200723,18,18,18,18,200
SZC,20200723,22.6,23.6,22.2,23.6,1711410
SZL,20200723,44.6,44.6,44.1,44.2,44600
TAC,20200723,35.5,35.5,34.75,35.4,6880
TBC,20200723,24,24,24,24,0
TCB,20200723,20.2,20.3,20.1,20.3,861140
TCD,20200723,9.6,9.65,9.6,9.65,20
TCH,20200723,22.2,22.25,21.8,21.95,1820260
TCL,20200723,25.7,25.7,25.45,25.65,13140
TCM,20200723,20.233,20.28,19.626,19.953,761551
TCO,20200723,9.17,9.17,9.17,9.17,0
TCR,20200723,3,3.04,2.9,2.9,5040
TCT,20200723,26.5,26.9,26.4,26.9,2440
TDC,20200723,8.15,8.15,8.06,8.07,86450
TDG,20200723,1.73,1.74,1.69,1.73,352580
TDH,20200723,8.79,8.83,8.68,8.77,794480
TDM,20200723,25.6,25.6,25,25.3,59180
TDW,20200723,26.7,26.7,26.7,26.7,0
TEG,20200723,5.63,5.63,5.28,5.57,13800
TGG,20200723,1.01,1.12,1.01,1.1,168800
THG,20200723,45,46.6,45,46.2,1990
THI,20200723,26.5,26.5,26.5,26.5,500
TIP,20200723,20.65,20.9,20.45,20.55,185720
TIX,20200723,30,30,30,30,80
TLD,20200723,9.5,9.5,8.65,9.04,232540
TLG,20200723,36.902,37.479,36.326,37.383,130582
TLH,20200723,3.38,3.39,3.36,3.38,144270
TMP,20200723,35.05,35.05,35,35,1970
TMS,20200723,25.75,25.9,25.75,25.8,3280
TMT,20200723,5.39,5.39,5.1,5.21,590
TN1,20200723,56.9,56.9,55,55,2780
TNA,20200723,17.7,17.7,17.3,17.45,74460
TNC,20200723,21,23.4,21,23.4,484380
TNI,20200723,3.73,3.75,3.53,3.53,2391920
TNT,20200723,1.54,1.58,1.51,1.51,67230
TPB,20200723,21.6,21.6,21,21.4,67290
TPC,20200723,7.8,7.8,7.8,7.8,0
TRA,20200723,53.6,55.9,53.6,55.2,2210
TRC,20200723,28.663,30.693,28.663,29.405,127735
TS4,20200723,3.29,3.29,3.13,3.13,13850
TSC,20200723,2.79,2.79,2.64,2.7,539840
TTB,20200723,5.66,5.71,5.59,5.7,527020
TTE,20200723,13.8,13.8,13.8,13.8,20
TTF,20200723,3.1,3.1,3.03,3.08,663650
TV2,20200723,71.8,71.8,68.4,68.7,110880
TVB,20200723,8.5,8.5,8.3,8.4,136260
TVS,20200723,11,11,10.95,10.95,6170
TVT,20200723,19,19.1,19,19.1,90
TYA,20200723,15.5,15.5,15.2,15.35,92280
UDC,20200723,5.4,5.68,5.29,5.29,236930
UIC,20200723,37.9,37.9,36.2,37.55,5070
VAF,20200723,8.89,8.89,8.89,8.89,0
VCB,20200723,82.5,82.8,82.1,82.5,1350870
VCF,20200723,210,210,210,210,50
VCI,20200723,22.35,22.6,21.95,22.5,672430
VDP,20200723,33.2,33.2,31.6,31.6,1010
VDS,20200723,6.2,6.2,6.2,6.2,20
VFG,20200723,39.45,39.45,37.35,39,50
VGC,20200723,19.95,20.15,19.85,20.1,383110
VHC,20200723,37.6,38.5,37.4,38.15,652380
VHM,20200723,77.5,78.8,77.5,78.8,882880
VIC,20200723,90,90.3,89.5,90,181680
VID,20200723,11.4,11.4,11.3,11.4,18600
VIP,20200723,5.3,5.3,5,5.2,104270
VIS,20200723,16.75,16.75,16.75,16.75,120
VJC,20200723,107.4,108,107.2,107.9,252960
VMD,20200723,20.3,20.3,20.3,20.3,0
VND,20200723,12.55,12.55,12.1,12.55,433550
VNE,20200723,4.56,4.8,4.56,4.75,223020
VNG,20200723,15.95,16,15.9,16,202120
VNL,20200723,16.5,16.5,16.5,16.5,10
VNM,20200723,114.2,114.6,113.5,114.2,766500
VNS,20200723,10.5,11.25,10.5,11.25,920
VOS,20200723,1.45,1.45,1.42,1.45,184040
VPB,20200723,22.4,22.5,22.1,22.5,2381770
VPD,20200723,13.9,13.9,13.9,13.9,0
VPG,20200723,12.4,12.9,12.2,12.9,203870
VPH,20200723,4.21,4.31,4.15,4.2,100220
VPI,20200723,41.6,42,41.15,41.8,586000
VPS,20200723,8.58,8.58,8.58,8.58,210
VRC,20200723,6,6.11,5.9,5.91,197930
VRE,20200723,27,28.3,27,28.3,7249850
VSC,20200723,29.8,30,29.5,29.6,77090
VSH,20200723,17.2,17.25,17,17.25,56960
VSI,20200723,22.5,22.9,22,22,110
VTB,20200723,10,10,10,10,8690
VTO,20200723,6.75,6.81,6.69,6.78,16210
YBM,20200723,4.01,4.19,4.01,4.15,23310
YEG,20200723,54,55.9,51,53,35430
AAA,20200722,12.8,12.85,12.45,12.45,1919340
AAM,20200722,11.1,11.1,11.1,11.1,0
ABS,20200722,12.1,12.2,11.9,12.1,153780
ABT,20200722,32,32,32,32,0
ACC,20200722,16.4,16.4,16.2,16.4,2780
ACL,20200722,28.7,29.7,28.5,28.55,72790
ADS,20200722,11.55,11.55,10.8,10.8,64170
AGG,20200722,26.65,26.85,26.4,26.8,300720
AGM,20200722,12.8,12.8,12.05,12.05,43000
AGR,20200722,3.7,3.75,3.63,3.64,164020
AMD,20200722,3.07,3.07,2.98,2.99,1604130
ANV,20200722,16.9,17.15,16.9,17,160880
APC,20200722,19.7,19.85,19.55,19.6,20290
APG,20200722,11.7,12,11.7,12,395640
ASM,20200722,5.53,5.64,5.41,5.54,1587310
ASP,20200722,5.3,5.3,5.25,5.26,13940
AST,20200722,48.988,49.184,48.598,48.598,45129
ATG,20200722,0.78,0.78,0.74,0.78,20530
BBC,20200722,47.4,47.6,47.4,47.5,930
BCE,20200722,8.39,8.39,8.22,8.3,152270
BCG,20200722,6.495,6.566,6.361,6.495,1830348
BFC,20200722,12.35,12.7,12.35,12.35,394350
BHN,20200722,52.5,53,52.5,52.5,1640
BIC,20200722,18.5,18.65,18.35,18.6,53690
BID,20200722,41,41,39.5,40,750600
BMC,20200722,10.4,10.55,9.9,10.55,5030
BMI,20200722,21.6,21.85,21.4,21.6,85840
BMP,20200722,53.7,53.7,52.5,52.5,76360
BRC,20200722,10.15,10.15,10.15,10.15,500
BSI,20200722,8.15,8.3,8.15,8.3,9980
BTP,20200722,14.8,15,14.7,14.7,11010
BTT,20200722,38,38,37.95,37.95,7900
BVH,20200722,46.7,47.2,45.95,46,641900
BWE,20200722,25,25.9,25,25.7,418150
C32,20200722,23.35,23.35,22.9,23,95230
C47,20200722,9.9,9.9,9.5,9.8,4740
CAV,20200722,67,67,67,67,70
CCI,20200722,13.65,13.65,13.65,13.65,0
CCL,20200722,8.01,8.1,7.8,7.85,257310
CDC,20200722,24.5,24.5,22.1,23.2,630
CEE,20200722,13.9,15.45,13.9,15,70
CHP,20200722,18.25,18.6,18.25,18.25,12590
CIG,20200722,2.03,2.03,1.8,1.8,10540
CII,20200722,18.1,18.25,17.9,18.1,1422120
CKG,20200722,10.373,10.469,10.231,10.278,180861
CLC,20200722,26.494,26.494,26.355,26.355,32220
CLG,20200722,1.42,1.42,1.35,1.35,1980
CLL,20200722,28,28,27.2,27.2,760
CLW,20200722,26.121,26.121,26.121,26.121,0
CMG,20200722,31.1,31.1,30,30.6,33900
CMV,20200722,12.2,12.55,12.2,12.25,600
CMX,20200722,15.7,16.5,15,15.8,995490
CNG,20200722,20.45,20.7,20.4,20.7,7560
COM,20200722,41.9,41.9,41.9,41.9,10
CRC,20200722,11.65,11.7,11.5,11.5,79370
CRE,20200722,18.9,18.95,18.7,18.85,403690
CSM,20200722,14.742,14.935,14.598,14.598,7171
CSV,20200722,21.355,21.55,21.306,21.355,122180
CTD,20200722,82.5,83.4,79,79,1037170
CTF,20200722,21.45,21.45,21,21.2,170980
CTG,20200722,23.95,23.95,23.35,23.35,2698500
CTI,20200722,14.2,14.2,13.85,14.1,230340
CTS,20200722,7.2,7.25,7.06,7.2,121760
CVT,20200722,18.6,18.7,18.55,18.65,366200
D2D,20200722,60,60.6,59.2,59.5,245610
DAG,20200722,6.22,6.34,6.07,6.1,471210
DAH,20200722,9.09,9.09,9.09,9.09,86230
DAT,20200722,33.7,33.7,33.7,33.7,1020
DBC,20200722,50.2,52.5,49.75,51.5,3909780
DBD,20200722,46.7,47.1,46.6,47,4280
DCL,20200722,20.7,21.4,20.7,21.35,29960
DCM,20200722,8.9,9.01,8.75,8.8,1148260
DGW,20200722,43.9,43.9,42.95,43.3,467840
DHA,20200722,32.85,32.85,32.6,32.6,21240
DHC,20200722,41.6,42.4,41.5,41.75,1001600
DHG,20200722,92,93,91.6,92.8,14010
DHM,20200722,8.5,8.5,8.5,8.5,0
DIC,20200722,1.45,1.52,1.45,1.46,223950
DIG,20200722,12.95,13.05,12.65,12.75,703280
DLG,20200722,1.53,1.54,1.5,1.5,2225240
DMC,20200722,51.3,51.3,50.6,51,36840
DPG,20200722,23.9,23.9,23.25,23.25,117910
DPM,20200722,15,15.15,14.75,14.95,3907150
DPR,20200722,38.7,39.3,38.7,39,240
DQC,20200722,16.1,16.1,15.95,16,4570
DRC,20200722,17.45,17.55,17.3,17.3,317950
DRH,20200722,7.6,7.68,7.07,7.31,985590
DRL,20200722,51,51.1,51,51.1,60
DSN,20200722,45.95,46.5,45,45,15600
DTA,20200722,3.45,3.57,3.4,3.42,8580
DTL,20200722,10.5,10.5,10.5,10.5,10
DTT,20200722,11.822,11.822,11.822,11.822,0
DVP,20200722,37.15,37.35,37,37.2,18260
DXG,20200722,10.1,10.65,10.1,10.35,4087310
DXV,20200722,2.35,2.35,2.32,2.35,22390
E1VFVN30,20200722,13.6,13.7,13.33,13.4,114720
EIB,20200722,17.15,17.4,17,17.35,151480
ELC,20200722,5.4,5.4,5.35,5.4,20590
EMC,20200722,12,12,12,12,0
EVE,20200722,9.5,9.7,9.4,9.4,37530
EVG,20200722,4.05,4.09,4,4.03,1008570
FCM,20200722,6.45,6.5,6.32,6.32,27960
FCN,20200722,10.75,10.75,10.5,10.65,799770
FDC,20200722,12.4,12.4,12.3,12.3,370
FIR,20200722,29.55,29.65,29.4,29.4,67310
FIT,20200722,11.2,11.45,10.75,10.95,876740
FLC,20200722,3.29,3.29,3.21,3.21,7302300
FMC,20200722,27.45,27.9,27.25,27.4,45580
FPT,20200722,48,48,47.3,47.4,817890
FRT,20200722,25,25.2,24.5,24.9,429340
FTM,20200722,1.53,1.53,1.45,1.49,230350
FTS,20200722,14.3,14.4,14.15,14.15,134790
FUESSVFL,20200722,9.4,9.4,9.38,9.38,70030
FUEVFVND,20200722,12.06,12.06,11.94,11.94,100150
FUEVN100,20200722,13.41,13.41,13.41,13.41,90820
GAB,20200722,159,159,151.2,151.6,36140
GAS,20200722,71.5,71.5,70.1,70.2,343540
GDT,20200722,30.4,31,30,30.9,37160
GEG,20200722,19.6,19.8,19.6,19.7,402550
GEX,20200722,20.95,20.95,20.25,20.55,2604600
GIL,20200722,18.2,18.25,17.95,18.05,154440
GMC,20200722,18,18.2,17.8,18,6530
GMD,20200722,19.55,19.7,19.5,19.55,167170
GSP,20200722,10.368,10.368,10.28,10.28,20593
GTA,20200722,10.3,10.85,10.3,10.85,260
GTN,20200722,24,25.1,24,25,2464100
GVR,20200722,11.95,12.1,11.7,11.75,730770
HAG,20200722,4.47,4.5,4.26,4.3,6398070
HAH,20200722,10.4,11.05,10.4,10.95,340480
HAI,20200722,2.96,2.97,2.87,2.87,1703340
HAP,20200722,3.01,3.05,3.01,3.05,39420
HAR,20200722,3.07,3.11,3.01,3.01,96470
HAS,20200722,7.15,7.15,7.11,7.11,13000
HAX,20200722,13.3,13.4,13.1,13.1,56560
HBC,20200722,10.7,10.7,10.4,10.45,1639650
HCD,20200722,3.35,3.42,3.34,3.36,578510
HCM,20200722,18.9,18.9,18.35,18.5,1223120
HDB,20200722,26.55,26.85,26.1,26.3,681160
HDC,20200722,16.6,16.75,16.45,16.45,546920
HDG,20200722,20.35,20.35,19.85,19.9,527510
HHS,20200722,4.4,4.44,4.29,4.29,1958560
HID,20200722,2.51,2.59,2.45,2.45,285890
HII,20200722,12.6,12.65,12.6,12.6,28200
HMC,20200722,13,13,12.2,12.2,1460
HNG,20200722,14,14.1,13.4,13.8,1665560
HOT,20200722,48.6,48.6,48.6,48.6,0
HPG,20200722,23.112,23.193,22.826,22.948,9136316
HPX,20200722,27.1,27.1,26.7,27,520710
HQC,20200722,1.81,1.85,1.8,1.81,8217720
HRC,20200722,45,45.65,45,45.65,2500
HSG,20200722,11.4,11.45,11.2,11.2,3555300
HSL,20200722,4.97,4.97,4.82,4.89,6430
HT1,20200722,14.25,14.25,13.9,14,149370
HTI,20200722,11.5,12.1,11.5,12,2370
HTL,20200722,13.8,13.8,13.8,13.8,0
HTN,20200722,19.5,19.55,19.5,19.5,41670
HTV,20200722,13,13,12.4,12.9,10470
HU1,20200722,5.6,5.6,5.6,5.6,0
HU3,20200722,7.5,7.5,7.5,7.5,0
HUB,20200722,18.2,18.25,18.05,18.25,16410
HVG,20200722,5.4,5.4,5.4,5.4,0
HVH,20200722,9.18,9.18,8.77,8.9,66050
HVN,20200722,26.1,26.1,25.8,25.8,162030
HVX,20200722,2.98,3.1,2.98,3.1,3600
IBC,20200722,23.1,24,23.1,24,246860
ICT,20200722,18.45,19,18.4,18.9,11480
IDI,20200722,4.01,4.04,3.98,3.98,623580
IJC,20200722,11.5,11.65,11.3,11.45,128290
ILB,20200722,15.65,15.8,15.65,15.8,16660
IMP,20200722,46,46,45,45.1,39780
ITA,20200722,4.86,4.86,4.72,4.74,3759870
ITC,20200722,14,14.7,14,14,27370
ITD,20200722,9.15,9.15,9.05,9.15,20760
JVC,20200722,3.75,3.75,3.65,3.65,357710
KBC,20200722,15.1,15.1,14.55,14.85,1822370
KDC,20200722,31.5,31.6,30.5,31.2,423540
KDH,20200722,24.8,24.85,24.55,24.75,461050
KHP,20200722,8.5,8.8,8.5,8.8,8090
KMR,20200722,2.27,2.28,2.2,2.26,113350
KOS,20200722,30.6,31.3,30.6,31.3,676070
KPF,20200722,16.45,16.5,16.45,16.5,500
KSB,20200722,25.45,25.6,23.7,24.45,1431460
L10,20200722,13.9,13.9,13.9,13.9,10
LAF,20200722,7.5,7.5,7.5,7.5,0
LBM,20200722,31.95,31.95,30.15,30.15,380
LCG,20200722,8.08,8.61,8.08,8.55,1933270
LCM,20200722,0.68,0.68,0.67,0.67,38940
LDG,20200722,5.9,6.31,5.9,6.31,6593380
LEC,20200722,14.95,15.05,14.2,15.05,700
LGC,20200722,49.9,49.9,49.9,49.9,0
LGL,20200722,5.28,5.28,5.17,5.18,20090
LHG,20200722,17.975,18.066,17.612,17.794,388995
LIX,20200722,56.218,56.218,54.238,54.436,70532
LM8,20200722,11.8,12.05,11,11,1610
LSS,20200722,5.2,5.2,5.05,5.1,5220
MBB,20200722,17.4,17.4,17.15,17.15,2724680
MCG,20200722,1.7,1.7,1.59,1.7,1920
MCP,20200722,13.65,13.65,13.65,13.65,0
MDG,20200722,11,11.3,11,11.3,20
MHC,20200722,7.13,7.15,6.65,6.65,1609380
MSH,20200722,29.8,29.95,29,29.6,233550
MSN,20200722,54.7,55.2,54.2,54.2,833760
MWG,20200722,83.9,84,82.7,83.2,363710
NAF,20200722,22.8,22.8,22.3,22.4,11480
NAV,20200722,21.5,22,21.5,22,510
NBB,20200722,17.8,18.1,17.6,18.1,7640
NCT,20200722,61,61.1,61,61.1,9090
NHH,20200722,44.6,45,44.5,44.55,233700
NKG,20200722,7.07,7.2,7.07,7.11,365490
NLG,20200722,25,25.5,25,25.4,510260
NNC,20200722,46.6,47,46.6,46.9,1560
NSC,20200722,63.4,63.4,63,63.3,4020
NT2,20200722,21.775,21.869,21.495,21.588,394894
NTL,20200722,15.9,16.2,15.9,15.95,124340
NVL,20200722,62.3,62.8,61.5,62.7,997430
NVT,20200722,5.1,5.1,4.91,5.09,1810
OGC,20200722,3.69,3.71,3.65,3.65,807780
OPC,20200722,57.3,57.3,56,57,130
PAC,20200722,21.2,21.8,20.4,21.5,60560
PAN,20200722,20.1,20.25,20,20.15,23720
PC1,20200722,19.2,19.4,18.7,18.75,375030
PDN,20200722,77.7,77.7,73.2,73.2,140
PDR,20200722,24.8,24.95,24.6,24.65,435460
PET,20200722,9.2,9.2,8.7,8.85,372840
PGC,20200722,13.35,13.65,13.35,13.55,13710
PGD,20200722,28.5,29.2,27.8,29.2,12850
PGI,20200722,18.5,18.9,18.5,18.9,49580
PHC,20200722,11.25,11.25,11,11,100170
PHR,20200722,55.3,55.8,54,54.3,1561650
PIT,20200722,4.15,4.3,4.15,4.3,22000
PJT,20200722,10.629,10.629,10.45,10.45,3448
PLP,20200722,12.2,12.5,11.8,12.1,718900
PLX,20200722,46.4,46.4,45,45.3,720410
PME,20200722,62,62,61.5,61.5,14300
PMG,20200722,12.6,12.6,12.55,12.55,1570
PNC,20200722,10.3,10.3,10.3,10.3,10
PNJ,20200722,59.4,59.4,58.5,58.6,456500
POM,20200722,5.09,5.09,5.05,5.05,8930
POW,20200722,9.82,9.84,9.72,9.73,2040390
PPC,20200722,24.7,24.85,24.35,24.5,100630
PSH,20200722,20.1,20.2,20.05,20.15,1013930
PTB,20200722,50.2,51.5,50.2,50.2,79930
PTC,20200722,9,9,9,9,0
PTL,20200722,4.39,4.39,4.35,4.39,39900
PVD,20200722,10.55,10.6,10.3,10.3,2185400
PVT,20200722,10.5,10.5,10.3,10.3,701560
PXI,20200722,2.77,2.77,2.7,2.77,50410
PXS,20200722,5.06,5.15,4.95,5.02,110700
PXT,20200722,1.6,1.6,1.5,1.5,11780
QBS,20200722,2.27,2.27,2.1,2.22,42840
QCG,20200722,6.89,6.91,6.8,6.8,112170
RAL,20200722,86.4,86.5,85.3,85.3,23300
RDP,20200722,7.63,8.1,7.63,8.1,4530
REE,20200722,32.65,32.8,32.35,32.35,132320
RIC,20200722,5.17,5.17,5.17,5.17,2330
ROS,20200722,2.88,2.88,2.76,2.76,15888180
S4A,20200722,28.05,28.05,28.05,28.05,0
SAB,20200722,190.3,192.9,190.1,190.1,106850
SAM,20200722,10.2,10.4,10.1,10.4,81060
SAV,20200722,8.35,8.35,8.35,8.35,10
SBA,20200722,13.8,14.3,13.8,14.3,18730
SBT,20200722,15.1,15.1,14.75,14.8,4384420
SBV,20200722,9.7,9.8,9.65,9.69,31070
SC5,20200722,20.685,20.685,18.517,18.517,22
SCD,20200722,21.409,22.663,21.409,22.663,197
SCR,20200722,5.65,5.65,5.45,5.45,1272690
SCS,20200722,117.2,117.6,116,116,11560
SFC,20200722,22.4,22.4,22.4,22.4,0
SFG,20200722,5.8,5.8,5.8,5.8,100
SFI,20200722,19.6,19.85,19.05,19.05,140
SGN,20200722,70,70.3,70,70.1,610
SGR,20200722,16.5,16.5,16.5,16.5,20
SGT,20200722,5.8,5.8,5.8,5.8,0
SHA,20200722,4.4,4.4,4.28,4.28,20
SHI,20200722,8.95,8.95,8.8,8.93,564200
SHP,20200722,24.1,24.1,24,24.1,290
SII,20200722,17.5,17.5,17.5,17.5,0
SJD,20200722,17.5,17.5,17.4,17.4,27560
SJF,20200722,2.13,2.22,2.08,2.11,2657200
SJS,20200722,21.9,22,21.2,21.2,95670
SKG,20200722,9.21,9.35,9.21,9.26,95900
SMA,20200722,13,13,12.9,12.95,7900
SMB,20200722,31.5,31.8,31.4,31.5,11020
SMC,20200722,10.6,10.6,10.6,10.6,0
SPM,20200722,11.4,11.8,11.4,11.8,130
SRC,20200722,15.4,15.45,15.4,15.45,3210
SRF,20200722,12.8,14,12.65,14,2850
SSC,20200722,48,49.6,45,49.6,560
SSI,20200722,15.4,15.45,15.05,15.05,3959010
ST8,20200722,11.4,11.4,11.4,11.4,0
STB,20200722,11.55,11.6,11.25,11.3,8504960
STG,20200722,15,15.15,14.9,14.9,530
STK,20200722,15.5,15.85,15.4,15.8,65890
SVC,20200722,84,86,84,86,2130
SVI,20200722,62.2,63,62.2,63,30
SVT,20200722,18,18,18,18,200
SZC,20200722,23.1,23.5,22.5,22.6,1423990
SZL,20200722,44.55,45,44.15,44.15,75550
TAC,20200722,36.5,36.5,35,35.55,19910
TBC,20200722,24,24,24,24,1320
TCB,20200722,20.6,20.6,20.25,20.25,1224170
TCD,20200722,9.6,9.65,9.15,9.6,11840
TCH,20200722,22.15,22.7,22,22.2,5485880
TCL,20200722,25.45,25.6,25.3,25.55,25540
TCM,20200722,20.093,20.514,19.906,20.186,1369643
TCO,20200722,9.17,9.17,9.17,9.17,0
TCR,20200722,3.04,3.05,2.9,2.9,5770
TCT,20200722,27,27,26.5,26.95,1600
TDC,20200722,8.05,8.2,8.05,8.1,120980
TDG,20200722,1.72,1.74,1.72,1.74,171110
TDH,20200722,8.88,8.88,8.7,8.77,535680
TDM,20200722,24.8,25.7,24.75,25.4,227290
TDW,20200722,26.7,26.7,26.7,26.7,2280
TEG,20200722,5.6,5.7,5.59,5.64,9010
TGG,20200722,1.05,1.09,1.05,1.05,161260
THG,20200722,47,47.4,45.1,46.6,10600
THI,20200722,25.35,25.35,25.35,25.35,0
TIP,20200722,21,21.3,20.65,20.65,265060
TIX,20200722,30,30,28.1,28.1,40
TLD,20200722,9.8,9.8,9.28,9.3,316940
TLG,20200722,37.959,37.959,36.806,37.094,186409
TLH,20200722,3.38,3.41,3.38,3.38,114300
TMP,20200722,35,35,35,35,0
TMS,20200722,25.65,25.7,25.65,25.7,290
TMT,20200722,5.39,5.39,5.39,5.39,0
TN1,20200722,58.2,58.2,57,57,1980
TNA,20200722,17.8,17.8,17.5,17.7,45190
TNC,20200722,20.5,21.9,20.5,21.9,200
TNI,20200722,3.93,3.96,3.75,3.78,2291050
TNT,20200722,1.58,1.58,1.55,1.57,29720
TPB,20200722,21.8,21.8,21.1,21.5,59360
TPC,20200722,7.62,8.64,7.62,7.8,330
TRA,20200722,56.9,56.9,56.9,56.9,150
TRC,20200722,29.504,30.594,29.504,30.495,5737
TS4,20200722,3.3,3.33,3.21,3.29,14890
TSC,20200722,2.88,2.9,2.79,2.79,703220
TTB,20200722,5.61,5.9,5.56,5.68,685700
TTE,20200722,13.85,13.85,13.85,13.85,0
TTF,20200722,3.16,3.18,3.09,3.09,878310
TV2,20200722,73,73,71.2,71.8,54650
TVB,20200722,8.7,8.7,8.4,8.5,192060
TVS,20200722,10.75,10.8,10.6,10.8,189580
TVT,20200722,19.1,19.1,19.1,19.1,650
TYA,20200722,15.6,15.8,15.4,15.5,60430
UDC,20200722,5.65,5.86,5.4,5.68,115080
UIC,20200722,38.4,38.4,37.8,38,3080
VAF,20200722,8.89,8.89,8.89,8.89,10
VCB,20200722,82.5,82.5,82.2,82.5,625320
VCF,20200722,209,210,209,210,380
VCI,20200722,23.5,23.5,22.5,22.6,604490
VDP,20200722,33.25,33.25,33.2,33.2,2260
VDS,20200722,6,6.3,6,6.3,150
VFG,20200722,39.5,39.5,37.1,39,50
VGC,20200722,20,20.2,20,20,282680
VHC,20200722,37.95,38,37.2,37.4,382430
VHM,20200722,78.8,79.5,77,77.5,1707150
VIC,20200722,90,91,89.8,89.8,202110
VID,20200722,11.15,11.4,11.15,11.3,26840
VIP,20200722,5.32,5.49,5.2,5.2,37560
VIS,20200722,16.1,18,16.1,18,140
VJC,20200722,108.3,108.3,107.4,107.4,247420
VMD,20200722,20,20.3,20,20.3,360
VND,20200722,12.7,12.75,12.4,12.5,422740
VNE,20200722,4.7,4.73,4.5,4.56,69050
VNG,20200722,16.3,16.3,15.95,15.95,171570
VNL,20200722,16,16,16,16,100
VNM,20200722,115.4,116,114.1,114.1,1051320
VNS,20200722,10.75,11.4,10.7,10.9,14980
VOS,20200722,1.5,1.5,1.44,1.45,56790
VPB,20200722,22.8,22.9,22.35,22.45,2218260
VPD,20200722,13.8,13.9,13.8,13.9,4640
VPG,20200722,12.5,12.6,12.2,12.4,102230
VPH,20200722,4.18,4.47,4.18,4.2,16470
VPI,20200722,41.6,41.7,41.25,41.6,367360
VPS,20200722,8.03,8.03,8.03,8.03,10
VRC,20200722,6.35,6.35,6.11,6.11,101360
VRE,20200722,26.6,27.25,26.6,26.95,2251420
VSC,20200722,30.3,30.3,29.9,30,170180
VSH,20200722,17.2,17.2,17.1,17.2,11170
VSI,20200722,20.5,22.9,20.5,22,38090
VTB,20200722,10.1,10.1,9.36,9.36,1700
VTO,20200722,6.72,6.82,6.72,6.75,50780
YBM,20200722,4.13,4.14,4.01,4.01,3870
YEG,20200722,58,58.2,54,54,53790
AAA,20200721,12.8,12.9,12.6,12.75,1040990
AAM,20200721,11.1,11.1,11.1,11.1,520
ABS,20200721,12,12.2,11.8,12,95220
ABT,20200721,32,32,32,32,3260
ACC,20200721,16.4,16.4,16.4,16.4,2350
ACL,20200721,29.8,30,27.9,28.7,59210
ADS,20200721,11.7,11.9,11.3,11.5,101940
AGG,20200721,26.5,26.7,26.45,26.65,255630
AGM,20200721,13.25,13.25,12.5,12.8,50410
AGR,20200721,3.65,3.79,3.65,3.67,432940
AMD,20200721,3,3.07,2.98,3.05,1260760
ANV,20200721,17.6,17.7,17.2,17.25,98130
APC,20200721,20.2,20.2,19.5,19.7,25200
APG,20200721,11.6,11.7,11.5,11.55,668930
ASM,20200721,5.57,5.62,5.53,5.56,932690
ASP,20200721,5.25,5.3,5.2,5.3,27180
AST,20200721,49.281,49.476,49.184,49.281,28272
ATG,20200721,0.72,0.79,0.72,0.78,51780
BBC,20200721,47.5,47.5,47.5,47.5,650
BCE,20200721,8.46,8.5,8.36,8.4,87430
BCG,20200721,6.584,6.602,6.513,6.522,1138866
BFC,20200721,12.3,12.55,12.25,12.45,226670
BHN,20200721,53.2,53.2,52.5,52.5,3510
BIC,20200721,18.6,18.75,18.4,18.75,43630
BID,20200721,41,41,40.35,40.8,374580
BMC,20200721,10.6,10.6,10.4,10.6,1840
BMI,20200721,21.9,21.95,21.45,21.75,93090
BMP,20200721,52.7,53.2,50.1,53.2,85000
BRC,20200721,10.15,10.15,10.15,10.15,250
BSI,20200721,8.21,8.45,8.2,8.3,7590
BTP,20200721,14.6,14.65,14.5,14.65,22590
BTT,20200721,37,38,36.5,36.5,6000
BVH,20200721,47.2,47.2,46.6,46.7,529300
BWE,20200721,24.6,25.15,24.6,24.9,230150
C32,20200721,23.55,23.55,23.15,23.35,54930
C47,20200721,10.1,10.1,9.35,9.43,3410
CAV,20200721,67.5,67.5,67.5,67.5,70
CCI,20200721,13.6,13.65,12.75,13.65,3990
CCL,20200721,8.14,8.14,8,8.01,155670
CDC,20200721,22.8,23,22,23,2830
CEE,20200721,14.9,14.9,14.9,14.9,30
CHP,20200721,18.45,18.45,18.2,18.25,5050
CIG,20200721,1.93,2.1,1.93,1.93,1140
CII,20200721,17.6,18.1,17.2,18.1,1732030
CKG,20200721,10.469,10.564,10.04,10.373,349365
CLC,20200721,26.54,26.54,26.262,26.494,28890
CLG,20200721,1.38,1.39,1.35,1.39,29870
CLL,20200721,28.4,28.4,28.4,28.4,0
CLW,20200721,26.121,26.121,26.121,26.121,0
CMG,20200721,31.5,31.5,30.3,30.6,16150
CMV,20200721,11.75,11.75,11.75,11.75,100
CMX,20200721,15.8,16.4,15.8,15.8,1093440
CNG,20200721,20.8,20.8,20.45,20.45,5990
COM,20200721,41.85,44.9,41.85,41.85,120
CRC,20200721,11.75,11.75,11.4,11.55,104080
CRE,20200721,18.95,19,18.7,18.95,572590
CSM,20200721,14.887,14.887,14.646,14.742,19189
CSV,20200721,21.306,21.355,21.257,21.355,46364
CTD,20200721,81.9,82.6,80,82.5,542940
CTF,20200721,21.5,21.5,20.85,21.35,171490
CTG,20200721,23.9,23.95,23.45,23.85,2745180
CTI,20200721,14.3,14.3,13.8,14.2,477890
CTS,20200721,7.3,7.31,7.11,7.26,55700
CVT,20200721,18.55,18.65,18.45,18.55,201250
D2D,20200721,60.4,60.5,58.6,59.9,166510
DAG,20200721,6.15,6.24,5.98,6.22,304090
DAH,20200721,10,10.5,9.77,9.77,1389600
DAT,20200721,31.5,31.5,31.5,31.5,80
DBC,20200721,50.3,50.7,49.35,49.8,2683730
DBD,20200721,47.25,47.25,46.5,47.15,9100
DCL,20200721,21.2,21.2,20.65,20.9,10440
DCM,20200721,8.82,8.9,8.68,8.87,1385810
DGW,20200721,40.9,43.85,40.8,43.85,940560
DHA,20200721,33,33,32.5,32.7,36290
DHC,20200721,42.3,42.3,40.6,41.65,1627280
DHG,20200721,91.9,93,91.7,92.8,19450
DHM,20200721,8.5,8.5,8.5,8.5,0
DIC,20200721,1.46,1.51,1.45,1.45,351940
DIG,20200721,13.05,13.15,12.9,12.95,1101940
DLG,20200721,1.53,1.55,1.52,1.53,2571320
DMC,20200721,50.6,51.2,50.6,51,57900
DPG,20200721,24.55,24.55,23.6,23.9,196530
DPM,20200721,14.65,14.75,14.4,14.65,2366640
DPR,20200721,38.6,39.3,38.6,39.3,10690
DQC,20200721,16,16,15.9,15.9,4380
DRC,20200721,17.8,17.85,17.45,17.45,383060
DRH,20200721,7.6,7.72,7.51,7.6,883930
DRL,20200721,51.1,51.1,51.1,51.1,1970
DSN,20200721,45.95,46,45.95,46,3410
DTA,20200721,3.45,3.45,3.45,3.45,2440
DTL,20200721,11.25,11.25,11,11.25,1310
DTT,20200721,11.822,11.822,11.822,11.822,0
DVP,20200721,37.65,37.65,36.6,37.15,42230
DXG,20200721,10.5,10.6,10.05,10.15,8196660
DXV,20200721,2.24,2.4,2.24,2.35,12680
E1VFVN30,20200721,13.47,13.5,13.36,13.5,72780
EIB,20200721,17.15,17.6,17.15,17.3,99530
ELC,20200721,5.45,5.54,5.4,5.4,81680
EMC,20200721,12,12,12,12,0
EVE,20200721,9.9,9.99,9.4,9.9,55900
EVG,20200721,3.97,4.1,3.96,4.04,1411320
FCM,20200721,6.5,6.5,6.38,6.41,29790
FCN,20200721,10.7,10.75,10.5,10.7,685340
FDC,20200721,12.15,12.5,12.15,12.5,690
FIR,20200721,29.65,29.65,29.4,29.55,78350
FIT,20200721,10.85,11.35,10.85,11.1,635660
FLC,20200721,3.32,3.35,3.25,3.29,4428270
FMC,20200721,27.3,27.8,27.1,27.5,94720
FPT,20200721,47.5,47.95,47.25,47.8,940230
FRT,20200721,24.45,24.85,24.3,24.8,595920
FTM,20200721,1.54,1.55,1.5,1.53,77740
FTS,20200721,14.4,14.5,14,14.25,695840
FUESSVFL,20200721,9.38,9.41,9.33,9.33,70220
FUEVFVND,20200721,12.3,12.3,11.97,12,85180
FUEVN100,20200721,12.54,12.54,12.5,12.54,2660
GAB,20200721,159.8,159.8,152.6,153,17460
GAS,20200721,70.9,71.7,70.8,71,264440
GDT,20200721,30.8,31.2,30.2,31.2,40430
GEG,20200721,19.8,19.8,19.6,19.65,369100
GEX,20200721,21.25,21.4,20.75,21,3698020
GIL,20200721,18.25,18.25,17.9,18.05,57460
GMC,20200721,18.35,18.35,17.7,18,21330
GMD,20200721,19.6,19.65,19.45,19.55,68740
GSP,20200721,10.236,10.368,10.191,10.324,70466
GTA,20200721,11,11,11,11,10
GTN,20200721,23.95,24.4,23.45,24,1426450
GVR,20200721,12.2,12.2,11.9,11.95,755830
HAG,20200721,4.4,4.52,4.37,4.47,3010820
HAH,20200721,10.2,10.4,10.2,10.35,131250
HAI,20200721,2.91,2.98,2.89,2.94,1954930
HAP,20200721,3.02,3.02,2.99,3.02,31080
HAR,20200721,3.11,3.11,3.03,3.06,197120
HAS,20200721,7.2,7.2,7.1,7.1,11910
HAX,20200721,13.2,13.5,13.15,13.25,89930
HBC,20200721,10.55,10.7,10.4,10.6,2268060
HCD,20200721,3.35,3.41,3.29,3.34,420470
HCM,20200721,19,19.1,18.4,18.75,2501800
HDB,20200721,26.95,26.95,26.5,26.55,658420
HDC,20200721,16.4,16.6,16.2,16.6,675280
HDG,20200721,20.5,20.55,20.05,20.35,401160
HHS,20200721,4.37,4.45,4.34,4.41,2377930
HID,20200721,2.51,2.52,2.47,2.5,153740
HII,20200721,12.65,12.7,12.65,12.65,37650
HMC,20200721,12.95,13.5,12.9,13,7100
HNG,20200721,14,14.1,13.75,14.1,601670
HOT,20200721,48.6,48.6,48.6,48.6,0
HPG,20200721,22.948,23.071,22.703,22.948,14356098
HPX,20200721,27.1,27.15,27,27.1,559830
HQC,20200721,1.86,1.89,1.77,1.81,8405730
HRC,20200721,45.65,45.65,42.7,42.7,2650
HSG,20200721,11.35,11.45,11,11.35,7859700
HSL,20200721,4.89,4.89,4.68,4.87,17500
HT1,20200721,14.3,14.35,13.95,14.15,425910
HTI,20200721,11.65,12.3,11.65,11.75,12510
HTL,20200721,13.8,13.8,13.8,13.8,4000
HTN,20200721,19.5,19.55,19.35,19.5,94990
HTV,20200721,12.5,13.45,12.5,12.5,15590
HU1,20200721,5.6,5.6,5.6,5.6,0
HU3,20200721,8,8,7.5,7.5,90
HUB,20200721,18,18.25,18,18.25,17460
HVG,20200721,5.4,5.4,5.4,5.4,0
HVH,20200721,9.07,9.29,8.86,9.09,29140
HVN,20200721,26,26.2,25.75,25.9,225820
HVX,20200721,3.2,3.2,3.2,3.2,0
IBC,20200721,22.3,23.85,22.3,23.85,55340
ICT,20200721,18.5,18.9,18.4,18.4,20940
IDI,20200721,4.05,4.06,4,4.04,518290
IJC,20200721,11.6,11.6,11.35,11.45,142160
ILB,20200721,16,16,15.65,15.65,1200
IMP,20200721,46.2,46.2,45.8,46,34800
ITA,20200721,4.9,4.91,4.77,4.83,5583620
ITC,20200721,14,14,14,14,7710
ITD,20200721,9.1,9.1,9,9,23370
JVC,20200721,3.71,3.77,3.7,3.72,310790
KBC,20200721,14.75,15.05,14.6,15.05,1927280
KDC,20200721,31.3,31.3,30.35,31.2,523000
KDH,20200721,24.8,25.1,24.5,24.75,529530
KHP,20200721,8.42,8.8,8.42,8.8,45060
KMR,20200721,2.25,2.29,2.25,2.28,29970
KOS,20200721,31,31.2,30.1,30.8,655180
KPF,20200721,16.5,16.5,16.5,16.5,0
KSB,20200721,25.55,25.7,24.95,25.45,1103370
L10,20200721,14.55,14.55,14.55,14.55,0
LAF,20200721,7.5,7.5,7.5,7.5,0
LBM,20200721,31.95,31.95,31.95,31.95,50
LCG,20200721,8.23,8.26,8.03,8.05,541700
LCM,20200721,0.65,0.72,0.65,0.72,30
LDG,20200721,5.8,6.05,5.74,5.9,5472160
LEC,20200721,16,16,14.1,14.1,690
LGC,20200721,49.9,49.9,49.9,49.9,490
LGL,20200721,5.3,5.3,5.17,5.21,67010
LHG,20200721,17.794,18.066,17.658,17.885,661543
LIX,20200721,54.139,55.822,54.139,55.822,87809
LM8,20200721,12.069,12.507,11.68,11.728,2373
LSS,20200721,5.15,5.15,5.04,5.1,10160
MBB,20200721,17.3,17.3,17.15,17.3,3066900
MCG,20200721,1.7,1.7,1.7,1.7,0
MCP,20200721,13.65,13.65,13.65,13.65,0
MDG,20200721,11.3,11.3,11.3,11.3,0
MHC,20200721,7.22,7.27,7.02,7.15,1051910
MSH,20200721,28.7,29.6,28,29.6,196780
MSN,20200721,55,55.6,54.3,54.7,1670960
MWG,20200721,83.3,83.8,83,83.7,413460
NAF,20200721,23,23,22.4,22.8,13460
NAV,20200721,21,21,21,21,10
NBB,20200721,18.45,18.45,17.2,18.4,13830
NCT,20200721,61.6,61.6,60.9,61,8510
NHH,20200721,44,45,42,44.5,203250
NKG,20200721,7.11,7.15,6.95,7.07,862870
NLG,20200721,25.2,25.3,24.9,25.3,749500
NNC,20200721,46.1,46.8,46.1,46.5,530
NSC,20200721,63.2,63.8,63.2,63.2,590
NT2,20200721,22.056,22.102,21.542,21.682,375549
NTL,20200721,16.05,16.05,15.9,15.95,129580
NVL,20200721,61.7,63.3,61.5,62.3,1012120
NVT,20200721,5.25,5.25,5.25,5.25,0
OGC,20200721,3.75,3.75,3.65,3.69,855030
OPC,20200721,57,57,57,57,0
PAC,20200721,21.9,22.1,21,21,27370
PAN,20200721,20,20.25,19.9,20,8230
PC1,20200721,18.6,19.2,18.6,19.2,754960
PDN,20200721,74,78,73,73.1,18520
PDR,20200721,24.6,24.95,24.6,24.6,396930
PET,20200721,9.01,9.1,9.01,9.1,194170
PGC,20200721,13.7,13.7,13.3,13.4,32570
PGD,20200721,27.8,27.8,27.8,27.8,3020
PGI,20200721,17.7,17.7,17.7,17.7,40
PHC,20200721,11.25,11.35,11,11.2,119900
PHR,20200721,53.6,54.8,53,54.8,1907660
PIT,20200721,4,4.1,4,4.1,40
PJT,20200721,10.674,10.674,10.45,10.629,2553
PLP,20200721,11.6,12.2,11.6,12.2,1065010
PLX,20200721,46.45,46.5,45.55,45.9,439810
PME,20200721,61.5,62.4,61.5,62,10200
PMG,20200721,12.6,12.65,12.6,12.6,340
PNC,20200721,9.63,9.63,9.63,9.63,40
PNJ,20200721,59.8,59.8,59,59.4,212580
POM,20200721,5.2,5.2,5.08,5.09,10810
POW,20200721,9.89,9.89,9.79,9.82,2969690
PPC,20200721,24.8,24.8,24.5,24.65,102540
PSH,20200721,20.05,20.15,20,20.1,891110
PTB,20200721,49.5,50.2,49.5,50,210530
PTC,20200721,9,9,9,9,10780
PTL,20200721,3.65,4.11,3.61,4.11,107120
PVD,20200721,10.35,10.4,10.25,10.35,1941400
PVT,20200721,10.4,10.45,10.35,10.4,1071250
PXI,20200721,2.6,2.6,2.59,2.59,330
PXS,20200721,5.23,5.25,5.11,5.17,89840
PXT,20200721,1.53,1.6,1.51,1.56,21400
QBS,20200721,2.15,2.25,2.15,2.23,74300
QCG,20200721,6.81,6.9,6.81,6.88,82380
RAL,20200721,85.1,86.5,84.6,85.6,20590
RDP,20200721,8.1,8.2,7.9,8.2,2440
REE,20200721,32.45,32.9,32.4,32.65,106380
RIC,20200721,4.84,4.84,4.84,4.84,2080
ROS,20200721,2.91,2.94,2.85,2.88,7348780
S4A,20200721,28.05,28.05,28.05,28.05,0
SAB,20200721,190.6,194.4,190,190.3,73700
SAM,20200721,10,10.2,9.85,10.2,73640
SAV,20200721,8.01,8.01,8.01,8.01,10
SBA,20200721,14.3,14.3,14.1,14.3,900
SBT,20200721,14.95,15.2,14.75,14.95,4210080
SBV,20200721,9.5,9.65,9.5,9.65,26010
SC5,20200721,18.968,19.42,18.968,19.42,9377
SCD,20200721,22.856,22.856,21.313,21.313,114
SCR,20200721,5.55,5.58,5.45,5.48,1376480
SCS,20200721,118.1,118.4,117,117.2,7290
SFC,20200721,22.3,22.4,22.3,22.4,900
SFG,20200721,5.96,5.96,5.96,5.96,10
SFI,20200721,19.65,19.65,19.65,19.65,30
SGN,20200721,72,72,71,71.1,1250
SGR,20200721,15,16.2,15,16.2,3210
SGT,20200721,5.8,5.8,5.8,5.8,5000
SHA,20200721,4.35,4.4,4.35,4.4,1710
SHI,20200721,8.97,8.97,8.85,8.95,564400
SHP,20200721,24,25.3,23.9,25.2,3000
SII,20200721,16.15,17.5,16.15,17.5,510
SJD,20200721,17.5,17.6,17.4,17.4,34630
SJF,20200721,2.3,2.3,2.13,2.13,2310990
SJS,20200721,21.6,21.9,21,21.8,212200
SKG,20200721,9.24,9.35,9.2,9.24,99390
SMA,20200721,12.15,12.15,11.5,12.15,9170
SMB,20200721,32,32,31.3,31.8,2800
SMC,20200721,10.2,10.6,10.2,10.6,650
SPM,20200721,11.4,11.4,11.4,11.4,0
SRC,20200721,15.55,15.55,15,15.45,9930
SRF,20200721,13.3,13.95,13.2,13.5,5260
SSC,20200721,48,48,48,48,10
SSI,20200721,15.65,15.7,15.1,15.25,6953920
ST8,20200721,11.4,11.4,11.4,11.4,10
STB,20200721,11.45,11.6,11.4,11.5,7047320
STG,20200721,15,15,14,15,1780
STK,20200721,15.9,15.9,15,15.4,141390
SVC,20200721,82.5,85,82.5,84,40200
SVI,20200721,64,64,64,64,30
SVT,20200721,17.15,18,17.15,18,3910
SZC,20200721,22.4,23.15,22.05,23,2148000
SZL,20200721,45.85,45.85,44.5,44.55,138750
TAC,20200721,34.95,36.5,34.9,36.2,31470
TBC,20200721,24,24.5,24,24,1310
TCB,20200721,20.5,20.55,20.3,20.5,818210
TCD,20200721,9.26,9.5,9.26,9.5,230
TCH,20200721,22.05,22.8,21.7,22.45,13123330
TCL,20200721,25.7,25.8,25.4,25.4,21060
TCM,20200721,19.906,20.093,19.579,19.906,632573
TCO,20200721,9.17,9.17,9.17,9.17,10
TCR,20200721,3,3.09,2.95,3.05,6250
TCT,20200721,27,27.2,26.15,27,9880
TDC,20200721,8.3,8.3,7.72,7.72,181380
TDG,20200721,1.73,1.75,1.71,1.73,137050
TDH,20200721,8.9,8.9,8.82,8.88,286900
TDM,20200721,24.4,24.8,23.9,24.8,91670
TDW,20200721,26.7,26.7,26.7,26.7,60
TEG,20200721,5.31,5.7,5.3,5.6,7160
TGG,20200721,1.11,1.12,1.06,1.09,262380
THG,20200721,46.5,46.5,45.4,46.5,8410
THI,20200721,25.35,25.35,25.35,25.35,10
TIP,20200721,21.2,21.4,20.75,21,236760
TIX,20200721,28.05,28.05,28.05,28.05,10
TLD,20200721,9.19,9.26,9.1,9.26,543510
TLG,20200721,38.248,38.248,37.383,37.911,187793
TLH,20200721,3.44,3.44,3.37,3.38,121210
TMP,20200721,35,35,35,35,0
TMS,20200721,25.95,25.95,25.65,25.65,1670
TMT,20200721,5.39,5.39,5.39,5.39,0
TN1,20200721,60,60,58,58.5,1150
TNA,20200721,17.7,17.8,17.5,17.75,63790
TNC,20200721,20.95,22,20.95,22,30
TNI,20200721,4.03,4.04,3.91,3.98,1405990
TNT,20200721,1.54,1.58,1.54,1.57,17970
TPB,20200721,21.85,21.85,21.35,21.5,71650
TPC,20200721,8.3,8.3,7.81,8.19,120
TRA,20200721,53.8,56.5,53.7,56.4,2700
TRC,20200721,29.702,31.188,29.702,30.643,10605
TS4,20200721,3.12,3.3,3.12,3.3,9800
TSC,20200721,2.87,2.89,2.7,2.81,463940
TTB,20200721,5.62,5.62,5.37,5.62,959900
TTE,20200721,13.85,13.85,13.85,13.85,0
TTF,20200721,3.19,3.19,3.12,3.16,1096660
TV2,20200721,73.9,73.9,72.1,72.2,62840
TVB,20200721,8.65,8.65,8.4,8.52,136730
TVS,20200721,10.5,10.7,10.5,10.7,10980
TVT,20200721,19.2,19.2,19.1,19.1,130
TYA,20200721,15.9,15.9,15.5,15.6,142860
UDC,20200721,5.8,5.97,5.55,5.8,171540
UIC,20200721,38.7,38.7,38,38.4,200
VAF,20200721,9.5,9.5,9.5,9.5,0
VCB,20200721,82.5,82.8,81.7,82.5,681740
VCF,20200721,209,209,209,209,1150
VCI,20200721,23.5,23.5,22.7,23.2,481600
VDP,20200721,33.25,33.25,33.25,33.25,20
VDS,20200721,6.45,6.45,6.3,6.3,5510
VFG,20200721,39.5,39.5,39.5,39.5,60
VGC,20200721,20,20.15,20,20.05,516770
VHC,20200721,38.4,38.5,37.5,37.8,365410
VHM,20200721,79.3,79.5,77.5,78.8,2108040
VIC,20200721,91.2,91.2,90.2,90.2,220660
VID,20200721,11.3,11.4,11.1,11.15,115380
VIP,20200721,5.4,5.49,5.3,5.37,85460
VIS,20200721,17.3,17.3,17.3,17.3,220
VJC,20200721,107.4,108.5,107,108.4,232510
VMD,20200721,20.2,20.2,20,20,600
VND,20200721,12.8,12.8,12.6,12.65,405240
VNE,20200721,4.7,4.78,4.7,4.7,19650
VNG,20200721,16.3,16.35,15.95,16.3,186960
VNL,20200721,16,16,16,16,0
VNM,20200721,115.7,116.3,114.6,116,1618780
VNS,20200721,11.45,11.95,11.45,11.45,32830
VOS,20200721,1.45,1.48,1.43,1.48,305940
VPB,20200721,22.7,22.85,22.5,22.75,1824020
VPD,20200721,14.4,14.4,14.4,14.4,0
VPG,20200721,12.4,12.5,12.1,12.5,95160
VPH,20200721,4.25,4.29,4.22,4.23,11430
VPI,20200721,41.65,41.8,41.45,41.6,411860
VPS,20200721,8.03,8.36,8.03,8.36,300
VRC,20200721,6.5,6.5,6.3,6.32,75880
VRE,20200721,26.25,26.55,26.15,26.3,1725630
VSC,20200721,30,30.35,30,30.05,336070
VSH,20200721,17.2,17.2,17,17.2,6920
VSI,20200721,22,22,22,22,70
VTB,20200721,9.6,9.8,9.5,9.8,1000
VTO,20200721,6.85,6.85,6.73,6.78,34990
YBM,20200721,4.15,4.16,4.14,4.15,14430
YEG,20200721,58,60,57.8,58,27920
AAA,20200720,12.8,13,12.75,12.8,1539760
AAM,20200720,0,11.1,11.1,11.1,30
ABS,20200720,12,12.6,11.8,12,159930
ABT,20200720,0,32,31.9,31.9,1290
ACC,20200720,16.4,16.45,16.4,16.4,5310
ACL,20200720,29.8,31.8,29.8,29.8,146080
ADS,20200720,0,12.1,11.3,11.6,118300
AGG,20200720,26.5,26.6,26.2,26.5,239290
AGM,20200720,13.25,13.4,13,13.25,16250
AGR,20200720,3.63,3.69,3.6,3.63,521500
AMD,20200720,3,3.1,3,3,2870650
ANV,20200720,17.8,17.95,17.6,17.8,220010
APC,20200720,20.2,21,20,20.2,43310
APG,20200720,0,11.5,10.9,11.5,1045320
ASM,20200720,5.58,5.65,5.55,5.58,1664870
ASP,20200720,5.25,5.39,5.25,5.25,19240
AST,20200720,49.379,49.574,49.379,49.379,25147
ATG,20200720,0.77,0.82,0.77,0.77,95970
BBC,20200720,0,47.7,47.5,47.5,1020
BCE,20200720,8.46,8.47,8.18,8.46,204530
BCG,20200720,6.584,6.673,6.584,6.584,562954
BFC,20200720,12.3,12.55,12.2,12.3,469650
BHN,20200720,0,54.8,52.5,52.5,1250
BIC,20200720,18.75,19,18.65,18.75,33050
BID,20200720,40.8,41.75,40.8,40.8,832370
BMC,20200720,10.8,10.9,10.7,10.8,6680
BMI,20200720,21.45,21.55,21.4,21.45,129980
BMP,20200720,52.7,53.6,52.7,52.7,64200
BRC,20200720,10.9,10.9,10.9,10.9,0
BSI,20200720,0,8.38,8.23,8.38,260
BTP,20200720,0,14.6,14.5,14.6,6600
BTT,20200720,0,38.7,35.6,36.1,4320
BVH,20200720,47.1,48.4,47.1,47.1,499110
BWE,20200720,24.8,24.8,24.4,24.8,265210
C32,20200720,23.55,23.75,23,23.55,247330
C47,20200720,9.58,10.8,9.58,9.58,10780
CAV,20200720,0,67.5,67,67,60
CCI,20200720,0,12.8,12.7,12.8,70
CCL,20200720,8.14,8.18,7.94,8.14,261730
CDC,20200720,0,23.7,22.2,22.75,3370
CEE,20200720,14,14.5,14,14,620
CHP,20200720,18.45,18.85,18.45,18.45,10820
CIG,20200720,0,2.07,2,2.07,720
CII,20200720,17.5,18.05,17.5,17.5,1725760
CKG,20200720,10.564,10.944,10.516,10.564,374162
CLC,20200720,26.447,26.494,26.262,26.447,19752
CLG,20200720,1.38,1.43,1.38,1.38,11420
CLL,20200720,0,28.4,27,28.4,1220
CLW,20200720,26.121,26.121,26.121,26.121,0
CMG,20200720,31.1,31.55,30.5,31.1,96810
CMV,20200720,12.55,12.55,12.05,12.55,730
CMX,20200720,16.95,17.35,16.6,16.95,682860
CNG,20200720,0,20.65,20.45,20.65,9090
COM,20200720,0,45,45,45,50
CRC,20200720,0,12.2,11.85,11.85,112010
CRE,20200720,18.95,19.1,18.9,18.95,474840
CSM,20200720,0,14.839,14.453,14.646,45642
CSV,20200720,21.306,21.452,21.257,21.306,86554
CTD,20200720,81,85.5,81,81,871890
CTF,20200720,21.25,21.45,21,21.25,171930
CTG,20200720,23.8,24.1,23.75,23.8,2923970
CTI,20200720,14.1,14.6,14.1,14.1,565110
CTS,20200720,7.25,7.39,7.16,7.25,71780
CVT,20200720,18.55,18.65,18.35,18.55,484690
D2D,20200720,60.4,61.5,60,60.4,289450
DAG,20200720,6.15,6.2,6.09,6.15,223530
DAH,20200720,10.5,10.55,9.17,10.5,3118050
DAT,20200720,0,29.45,29.45,29.45,170
DBC,20200720,50,51.5,49.2,50,2836650
DBD,20200720,47.25,47.3,46.55,47.25,39990
DCL,20200720,21.1,21.3,20.7,21.1,54550
DCM,20200720,8.75,9,8.75,8.75,1723170
DGW,20200720,41,43,40.9,41,645110
DHA,20200720,0,33.1,32.5,32.5,52210
DHC,20200720,42.4,43.75,42,42.4,1576530
DHG,20200720,91.9,93,91.5,91.9,7770
DHM,20200720,0,8.52,8,8.5,4200
DIC,20200720,1.52,1.59,1.52,1.52,301710
DIG,20200720,12.95,13.6,12.95,12.95,1066200
DLG,20200720,1.53,1.57,1.53,1.53,2541060
DMC,20200720,50.6,51.4,50.6,50.6,47560
DPG,20200720,24.4,24.45,23.5,24.4,509130
DPM,20200720,14.4,14.7,14.4,14.4,1512120
DPR,20200720,0,39.3,39,39.3,6350
DQC,20200720,0,16.1,15.85,15.9,1990
DRC,20200720,17.85,18.05,17.8,17.85,174330
DRH,20200720,7.6,7.89,7.46,7.6,1383170
DRL,20200720,51,51,51,51,0
DSN,20200720,46,46.1,45.9,46,15830
DTA,20200720,3.45,3.82,3.45,3.45,219240
DTL,20200720,10.55,10.55,10.55,10.55,0
DTT,20200720,11.822,11.822,11.822,11.822,0
DVP,20200720,35.5,35.5,35.1,35.5,1970
DXG,20200720,10.7,11.15,10.7,10.7,5272010
DXV,20200720,2.4,2.4,2.22,2.4,13170
E1VFVN30,20200720,13.47,13.6,13.42,13.47,198010
EIB,20200720,17.35,17.35,17.2,17.35,93730
ELC,20200720,5.54,5.64,5.51,5.54,88670
EMC,20200720,12,12,12,12,0
EVE,20200720,9.8,9.9,9.55,9.8,2850
EVG,20200720,3.97,4,3.91,3.97,675640
FCM,20200720,6.5,6.55,6.5,6.5,13310
FCN,20200720,10.65,10.8,10.6,10.65,552580
FDC,20200720,12.2,12.2,11.5,12.2,2010
FIR,20200720,29.5,29.9,29.5,29.5,71080
FIT,20200720,11.1,11.4,10.65,11.1,1039460
FLC,20200720,3.3,3.4,3.29,3.3,9513080
FMC,20200720,27.3,28.55,27.3,27.3,99400
FPT,20200720,47.4,48.2,47.35,47.4,2049680
FRT,20200720,24.45,25.65,24.45,24.45,993570
FTM,20200720,1.54,1.59,1.5,1.54,235250
FTS,20200720,14.35,14.6,14.35,14.35,345210
FUESSVFL,20200720,0,9.49,9.42,9.42,74400
FUEVFVND,20200720,12.01,12.15,12.01,12.01,176380
GAB,20200720,0,161.9,152.2,152.5,21060
GAS,20200720,70.9,71.8,70.9,70.9,492500
GDT,20200720,31.8,32.2,31,31.8,2370
GEG,20200720,19.75,20,19.7,19.75,401130
GEX,20200720,21.3,21.6,21,21.3,5495430
GIL,20200720,18.05,18.25,18.05,18.05,55330
GMC,20200720,18.35,18.45,17.7,18.35,17830
GMD,20200720,19.55,19.6,19.3,19.55,259790
GSP,20200720,10.236,10.28,10.147,10.236,17727
GTA,20200720,11.2,11.2,11.2,11.2,0
GTN,20200720,23.9,24.4,22.9,23.9,3054130
GVR,20200720,12.1,12.45,12.05,12.1,1427490
HAG,20200720,4.37,4.55,4.35,4.37,3206860
HAH,20200720,0,10.25,10.1,10.2,26330
HAI,20200720,2.9,3.09,2.9,2.9,3820400
HAP,20200720,0,3.07,3,3.05,24240
HAR,20200720,3.06,3.18,3.05,3.06,198200
HAS,20200720,0,7.15,7,7.1,2300
HAX,20200720,13.2,13.7,13.1,13.2,198260
HBC,20200720,10.45,11,10.4,10.45,6189630
HCD,20200720,3.41,3.5,3.28,3.41,343250
HCM,20200720,18.8,19.4,18.8,18.8,1847310
HDB,20200720,26.75,27.2,26.7,26.75,735140
HDC,20200720,16.4,16.6,16.35,16.4,907430
HDG,20200720,20.5,20.85,20.5,20.5,456880
HHS,20200720,4.31,4.35,4.19,4.31,2974570
HID,20200720,2.51,2.55,2.49,2.51,98020
HII,20200720,0,12.8,12.6,12.65,57200
HMC,20200720,12.95,13.75,12.95,12.95,1810
HNG,20200720,13.7,14.25,13.7,13.7,390100
HOT,20200720,48.6,48.6,48.6,48.6,0
HPG,20200720,22.867,23.438,22.867,22.867,14206862
HPX,20200720,0,27.3,26.7,27.1,534180
HQC,20200720,1.86,1.93,1.86,1.86,9601110
HRC,20200720,42.7,42.7,39.8,42.7,3830
HSG,20200720,11.2,11.7,11.1,11.2,10655450
HSL,20200720,4.89,4.9,4.87,4.89,30520
HT1,20200720,14,14.4,13.95,14,497680
HTI,20200720,0,12.3,11.8,12.3,8500
HTL,20200720,0,14.8,13.05,13.9,70
HTN,20200720,0,19.6,19.45,19.5,46750
HTV,20200720,0,12.9,12.5,12.9,12680
HU1,20200720,0,5.6,5.6,5.6,300
HU3,20200720,0,7.62,7.62,7.62,140
HUB,20200720,18.2,18.2,17.9,18.2,5260
HVG,20200720,5.4,5.4,5.4,5.4,0
HVH,20200720,9.07,9.39,9,9.07,63110
HVN,20200720,26,26.35,26,26,257240
HVX,20200720,0,3.2,3.2,3.2,10
IBC,20200720,22.3,23.9,22.3,22.3,193570
ICT,20200720,18.8,19.2,18.8,18.8,45400
IDI,20200720,4.05,4.09,4,4.05,548980
IJC,20200720,11.55,11.65,11.45,11.55,185850
ILB,20200720,0,15.65,15.6,15.65,1710
IMP,20200720,46,46.6,45.75,46,71490
ITA,20200720,4.9,5,4.73,4.9,13857930
ITC,20200720,0,14,14,14,5740
ITD,20200720,9.1,9.2,9.1,9.1,2950
JVC,20200720,3.71,3.77,3.66,3.71,421740
KBC,20200720,14.75,15.05,14.4,14.75,3975450
KDC,20200720,31.2,31.8,30.85,31.2,381500
KDH,20200720,24.6,25.05,24.6,24.6,740840
KHP,20200720,8.794,8.892,8.794,8.794,39093
KMR,20200720,2.29,2.29,2.25,2.29,43230
KOS,20200720,31.4,32.2,31.3,31.4,621040
KPF,20200720,16.5,16.5,16.5,16.5,10
KSB,20200720,25.45,25.65,25,25.45,1059660
L10,20200720,0,14.55,14.55,14.55,1300
LAF,20200720,7.5,7.5,7.5,7.5,0
LBM,20200720,30.8,32.4,30.8,30.8,3640
LCG,20200720,8.2,8.28,8.14,8.2,539310
LCM,20200720,0.69,0.71,0.69,0.69,8290
LDG,20200720,6.13,6.4,6.13,6.13,8093890
LEC,20200720,15,15,14.3,15,740
LGC,20200720,49.8,49.8,49.8,49.8,0
LGL,20200720,5.17,5.25,5.14,5.17,112400
LHG,20200720,17.658,17.658,16.886,17.658,569009
LIX,20200720,53.842,57.504,53.842,53.842,358421
LM8,20200720,0,12.556,12.02,12.556,21
LSS,20200720,0,5.1,4.97,5.04,12770
MBB,20200720,17.2,17.55,17.2,17.2,3056310
MCG,20200720,0,1.73,1.7,1.7,600
MCP,20200720,0,13.65,13.65,13.65,190
MDG,20200720,11.3,11.3,11.3,11.3,0
MHC,20200720,7.22,7.31,7.22,7.22,780210
MSH,20200720,29,30.45,28.75,29,423050
MSN,20200720,55,56,55,55,944440
MWG,20200720,83.3,84,83.2,83.3,253640
NAF,20200720,23,23.3,22.9,23,16810
NAV,20200720,22,22,22,22,0
NBB,20200720,18.2,18.2,18.2,18.2,0
NCT,20200720,61.1,61.8,61,61.1,6300
NHH,20200720,0,45.2,43.4,44.75,125920
NKG,20200720,7.11,7.25,7.11,7.11,1068300
NLG,20200720,25.2,25.35,24.95,25.2,498990
NNC,20200720,0,47.5,46,46,610
NSC,20200720,0,63.3,63.2,63.2,970
NT2,20200720,22.009,22.383,21.869,22.009,383167
NTL,20200720,16.05,16.2,16,16.05,115040
NVL,20200720,61.8,62,61,61.8,698070
NVT,20200720,0,5.25,4.8,5.25,300
OGC,20200720,3.69,3.76,3.67,3.69,2699060
OPC,20200720,0,57.3,57,57,1140
PAC,20200720,22.3,22.6,21.7,22.3,65200
PAN,20200720,0,20.1,19.9,20,8750
PC1,20200720,18.8,19.5,18.8,18.8,1082800
PDN,20200720,0,75,74,74,630
PDR,20200720,24.6,25.05,24.6,24.6,603890
PET,20200720,9.04,9.23,9.03,9.04,619940
PGC,20200720,13.3,13.6,13.3,13.3,102220
PGD,20200720,28.5,29,28,28.5,3610
PGI,20200720,17.8,18.5,17.8,17.8,1010
PHC,20200720,11.2,11.3,11.1,11.2,162600
PHR,20200720,53.4,55,53,53.4,1395410
PIT,20200720,0,4.3,4,4,160
PJT,20200720,10.674,10.986,10.406,10.674,17095
PLP,20200720,11.6,12.3,11.5,11.6,646130
PLX,20200720,46.4,47.25,46.35,46.4,574960
PME,20200720,62,62.1,62,62,8480
PMG,20200720,0,12.65,12.6,12.6,370
PNC,20200720,10.35,10.35,10.35,10.35,0
PNJ,20200720,59.4,60.4,59.4,59.4,353660
POM,20200720,5.12,5.12,5.08,5.12,2920
POW,20200720,9.86,10.05,9.86,9.86,2396230
PPC,20200720,24.65,24.85,24.55,24.65,82210
PSH,20200720,20.05,20.1,19.95,20.05,747100
PTB,20200720,50.1,50.9,50,50.1,66820
PTC,20200720,9.08,9.08,9.08,9.08,0
PTL,20200720,3.85,3.85,3.83,3.85,25620
PVD,20200720,10.3,10.5,10.25,10.3,2583900
PVT,20200720,10.4,10.55,10.4,10.4,703320
PXI,20200720,0,2.65,2.65,2.65,810
PXS,20200720,5.18,5.19,5.1,5.18,192590
PXT,20200720,1.51,1.59,1.48,1.51,46630
QBS,20200720,2.25,2.4,2.23,2.25,143760
QCG,20200720,6.91,6.95,6.79,6.91,186890
RAL,20200720,83.9,85.8,83.1,83.9,21500
RDP,20200720,7.85,7.85,7.44,7.85,20530
REE,20200720,32.4,32.75,32.25,32.4,341680
RIC,20200720,0,4.53,4.5,4.53,2520
ROS,20200720,2.9,2.98,2.9,2.9,12724110
S4A,20200720,28.05,28.05,28.05,28.05,0
SAB,20200720,191,194,190.5,191,129850
SAM,20200720,10.1,10.2,9.95,10.1,69650
SAV,20200720,0,8.1,8,8,920
SBA,20200720,14.25,14.25,14.1,14.25,30080
SBT,20200720,14.95,15.2,14.85,14.95,4873730
SBV,20200720,0,9.59,9.49,9.58,30860
SC5,20200720,18.517,18.517,18.336,18.517,664
SCD,20200720,22.848,22.848,22.173,22.848,311
SCR,20200720,5.55,5.75,5.55,5.55,1441910
SCS,20200720,118.1,120,115.2,118.1,13050
SFC,20200720,22,22,22,22,0
SFG,20200720,5.7,5.8,5.51,5.7,6900
SFI,20200720,19.65,19.65,19,19.65,1620
SGN,20200720,71.6,71.6,70.7,71.6,3300
SGR,20200720,15.5,15.5,15.5,15.5,0
SGT,20200720,0,5.85,5.5,5.85,230
SHA,20200720,4.35,4.35,4.2,4.35,23760
SHI,20200720,0,8.95,8.92,8.94,481560
SHP,20200720,25.4,25.4,25.4,25.4,0
SII,20200720,17.35,17.35,16.2,17.35,160
SJD,20200720,0,17.5,17.4,17.5,5490
SJF,20200720,2.24,2.38,2.24,2.24,6323900
SJS,20200720,21.5,22.9,21.4,21.5,446600
SKG,20200720,9.24,9.4,9.17,9.24,236650
SMA,20200720,0,11.4,11.4,11.4,280
SMB,20200720,0,31.5,31.4,31.4,12530
SMC,20200720,10.6,10.6,10.1,10.6,680
SPM,20200720,11.4,11.4,10.8,11.4,110
SRC,20200720,15.45,15.6,15.45,15.45,990
SRF,20200720,0,13.35,13.35,13.35,100
SSC,20200720,51.3,51.3,51.3,51.3,0
SSI,20200720,15.45,16,15.45,15.45,6438130
ST8,20200720,0,11.4,11.35,11.4,20
STB,20200720,11.45,11.7,11.45,11.45,8089560
STG,20200720,0,15,14.9,15,2620
STK,20200720,15.95,16.4,15.6,15.95,87460
SVC,20200720,81,81,81,81,10
SVI,20200720,66,66,63,66,2100
SVT,20200720,0,18.9,17.6,18.4,650
SZC,20200720,22.4,22.75,22,22.4,3357980
SZL,20200720,45,46,44.55,45,98150
TAC,20200720,0,35,34.5,34.95,9400
TBC,20200720,0,23.9,23.7,23.7,500
TCB,20200720,20.5,20.65,20.45,20.5,1164560
TCD,20200720,9.78,9.88,9.24,9.78,840
TCH,20200720,21.5,21.95,21.5,21.5,1082330
TCL,20200720,25.7,25.7,25.4,25.7,34210
TCM,20200720,19.813,20.56,19.766,19.813,923271
TCO,20200720,9.17,9.17,9.17,9.17,130
TCR,20200720,0,3.15,3.15,3.15,10
TCT,20200720,27,27.6,27,27,7680
TDC,20200720,8.3,8.4,8.25,8.3,52630
TDG,20200720,1.73,1.75,1.72,1.73,156950
TDH,20200720,8.87,8.98,8.86,8.87,328100
TDM,20200720,24.4,24.6,24.25,24.4,81160
TDW,20200720,26.7,26.7,26.7,26.7,0
TEG,20200720,0,5.88,5.48,5.69,67730
TGG,20200720,1.13,1.15,1.1,1.13,125670
THG,20200720,45.4,45.4,44.3,45.4,15040
THI,20200720,26.4,26.4,26.4,26.4,0
TIP,20200720,21.2,22.05,21.2,21.2,360620
TIX,20200720,30,30,30,30,0
TLD,20200720,0,8.66,8.15,8.66,798350
TLG,20200720,37.911,38.44,37.911,37.911,118709
TLH,20200720,3.41,3.48,3.36,3.41,140830
TMP,20200720,0,35.05,35,35,130
TMS,20200720,26.4,26.4,26.4,26.4,10
TMT,20200720,5.39,5.39,5.11,5.39,520
TN1,20200720,60,61,60,60,1190
TNA,20200720,17.8,18,17.65,17.8,63950
TNC,20200720,22.476,22.523,19.667,22.476,32653
TNI,20200720,4.04,4.18,4.04,4.04,1236260
TNT,20200720,0,1.6,1.55,1.58,44530
TPB,20200720,21.85,22,21.85,21.85,30750
TPC,20200720,0,8.34,7.71,8.19,630
TRA,20200720,56.4,57,56,56.4,3480
TRC,20200720,0,30.396,29.702,29.702,10898
TS4,20200720,3.12,3.17,3.12,3.12,2690
TSC,20200720,2.87,3.02,2.87,2.87,699580
TTB,20200720,5.59,5.65,5.48,5.59,489530
TTE,20200720,13.85,13.85,13.85,13.85,0
TTF,20200720,3.18,3.26,3.1,3.18,1596910
TV2,20200720,74,74.3,73.4,74,20700
TVB,20200720,8.65,8.7,8.4,8.65,232060
TVS,20200720,10.6,10.6,10.45,10.6,10010
TVT,20200720,0,19.4,18.75,19.4,110
TYA,20200720,16,16.25,15.9,16,148530
UDC,20200720,5.8,5.81,5.6,5.8,1145970
UIC,20200720,38.2,38.8,38,38.2,220
VAF,20200720,0,9.5,9.5,9.5,1660
VCB,20200720,82.2,82.7,81.7,82.2,696830
VCF,20200720,0,210.8,209,209,3000
VCI,20200720,23.35,23.6,23,23.35,599990
VDP,20200720,0,33.25,33.25,33.25,10
VDS,20200720,6.25,6.25,5.91,6.25,4010
VFG,20200720,39.5,39.5,39.5,39.5,60
VGC,20200720,20.05,20.3,19.9,20.05,494460
VHC,20200720,38.1,39.4,38.1,38.1,584510
VHM,20200720,79.2,81.1,79,79.2,1361250
VIC,20200720,90.2,91.4,90.2,90.2,222400
VID,20200720,11.3,11.4,11,11.3,49350
VIP,20200720,5.317,5.39,5.162,5.317,211699
VIS,20200720,0,18.6,18.55,18.55,1320
VJC,20200720,107.5,108.7,107.3,107.5,218370
VMD,20200720,0,21,21,21,500
VND,20200720,12.7,12.95,12.7,12.7,417590
VNE,20200720,4.71,4.83,4.7,4.71,76960
VNG,20200720,16.3,16.4,16.25,16.3,225580
VNL,20200720,16,16,16,16,0
VNM,20200720,115.7,116.7,115.5,115.7,474700
VNS,20200720,12.3,13,11.75,12.3,42170
VOS,20200720,1.45,1.46,1.44,1.45,284120
VPB,20200720,22.7,23.3,22.7,22.7,2940660
VPD,20200720,14.4,14.5,14.1,14.4,16270
VPG,20200720,12.6,13.2,12.5,12.6,134660
VPH,20200720,4.25,4.32,4.25,4.25,15740
VPI,20200720,41.65,41.75,41.35,41.65,537800
VPS,20200720,8.03,8.03,8.03,8.03,10
VRC,20200720,6.5,6.51,6.4,6.5,115210
VRE,20200720,26.2,26.85,26.2,26.2,1258900
VSC,20200720,29.75,30.2,29.35,29.75,256240
VSH,20200720,17.1,17.2,17.05,17.1,49410
VSI,20200720,21.25,22,21.25,21.25,11240
VTB,20200720,9.6,9.8,9.45,9.6,1670
VTO,20200720,6.79,7.09,6.77,6.79,105130
YBM,20200720,0,4.16,4.09,4.16,2250
YEG,20200720,58,58.3,57,58,16500
AAA,20200717,12.55,13.1,12.55,12.85,4674160
AAM,20200717,11.1,11.65,11.1,11.1,360
ABS,20200717,12.2,12.5,12,12.25,98820
ABT,20200717,31.2,31.2,31.2,31.2,0
ACC,20200717,16.5,16.5,16.4,16.4,1830
ACL,20200717,33.35,33.35,31.8,32,335000
ADS,20200717,12,12,11.5,11.6,178740
AGG,20200717,26.7,26.8,26,26.6,291540
AGM,20200717,12.65,13.4,12.65,13.4,30880
AGR,20200717,3.5,3.59,3.5,3.58,148560
AMD,20200717,3.14,3.18,3.1,3.1,2493820
ANV,20200717,17.55,17.6,17.3,17.6,146450
APC,20200717,21.15,21.3,20.6,21.15,19250
APG,20200717,10.2,10.75,10.2,10.75,1178960
ASM,20200717,5.68,5.7,5.6,5.64,1432160
ASP,20200717,5.3,5.39,5.3,5.39,11650
AST,20200717,49.867,49.867,49.379,49.574,56360
ATG,20200717,0.84,0.84,0.8,0.82,65820
BBC,20200717,47.8,47.8,47.7,47.8,1800
BCE,20200717,8.14,8.18,8.11,8.18,66480
BCG,20200717,6.762,6.762,6.584,6.584,553671
BFC,20200717,12,12.6,11.95,12.5,927160
BHN,20200717,52.6,52.6,52.5,52.5,520
BIC,20200717,18.95,19,18.8,19,52180
BID,20200717,41.4,41.85,41.4,41.6,1343600
BMC,20200717,10.9,11.1,10.9,10.9,2880
BMI,20200717,21.7,21.7,21.5,21.55,133820
BMP,20200717,53.5,53.9,53,53.5,78260
BRC,20200717,10.9,10.9,10.9,10.9,200
BSI,20200717,8.25,8.38,8.2,8.38,12570
BTP,20200717,14.7,14.7,14.45,14.7,66750
BTT,20200717,38,38.5,36.8,38,9530
BVH,20200717,48,48.9,47.65,48.35,641980
BWE,20200717,24,24.45,24,24.45,84650
C32,20200717,22.3,23,22.25,23,218900
C47,20200717,10.35,10.35,9.06,10.25,21510
CAV,20200717,67.3,67.5,67.3,67.5,480
CCI,20200717,13.5,13.5,13.5,13.5,0
CCL,20200717,8.15,8.25,7.95,7.95,361730
CDC,20200717,22,23.5,22,22.2,240
CEE,20200717,14,14,14,14,20
CHP,20200717,18.05,18.85,18.05,18.85,52090
CIG,20200717,2.1,2.1,1.96,1.96,8500
CII,20200717,17.95,18.1,17.95,18,963980
CKG,20200717,11.04,11.04,10.706,10.754,341810
CLC,20200717,26.726,26.726,26.076,26.262,17920
CLG,20200717,1.45,1.45,1.37,1.38,7070
CLL,20200717,29,29,27.2,27.2,1000
CLW,20200717,26.121,26.121,26.121,26.121,0
CMG,20200717,29.7,30.1,29.5,30.1,46130
CMV,20200717,12,12.1,12,12.1,280
CMX,20200717,16.3,16.95,15.9,16.6,574950
CNG,20200717,20.7,20.7,20.55,20.65,20860
COM,20200717,45,45,45,45,0
CRC,20200717,12.25,12.25,11.95,12.1,90300
CRE,20200717,19,19.15,18.9,19.15,852570
CSM,20200717,14.55,14.694,14.55,14.598,32545
CSV,20200717,21.501,21.598,21.355,21.355,180676
CTD,20200717,83.5,85.3,83.1,84.6,720950
CTF,20200717,21.5,21.55,21,21.45,157430
CTG,20200717,24,24.3,23.8,24.1,3452100
CTI,20200717,14.65,14.75,14.5,14.5,334890
CTS,20200717,7.27,7.35,7.25,7.35,38050
CVT,20200717,18.25,18.5,18.25,18.45,348620
D2D,20200717,56.4,60.3,56.4,59.5,547350
DAG,20200717,6.12,6.19,6.1,6.15,147920
DAH,20200717,8.58,9.86,8.58,9.86,11365450
DAT,20200717,27.55,27.55,27.55,27.55,60
DBC,20200717,49.5,51.5,49.5,50,3029760
DBD,20200717,46.7,47.3,46.7,47.3,730
DCL,20200717,21.4,21.7,20.5,20.95,37820
DCM,20200717,9.01,9.09,8.97,8.97,1324580
DGW,20200717,41.69,42.227,40.811,41.495,571469
DHA,20200717,31.1,32.6,31.1,32.6,46540
DHC,20200717,42.5,43.65,42.45,42.95,975650
DHG,20200717,93.2,93.2,91,93,6450
DHM,20200717,8.55,8.55,8.55,8.55,0
DIC,20200717,1.68,1.68,1.61,1.62,312880
DIG,20200717,13.6,13.8,13.4,13.5,1010710
DLG,20200717,1.57,1.57,1.54,1.56,1813940
DMC,20200717,51.1,51.1,50.8,51,12500
DPG,20200717,23.2,23.5,23,23.1,131180
DPM,20200717,14.85,14.85,14.6,14.6,1704340
DPR,20200717,39,39.2,39,39.1,7080
DQC,20200717,16.15,16.15,15.8,15.85,1320
DRC,20200717,17.7,18.1,17.7,17.95,194930
DRH,20200717,7.3,7.5,7.3,7.46,822830
DRL,20200717,51.2,51.5,51,51,1320
DSN,20200717,46,46,45.9,45.95,11980
DTA,20200717,3.8,3.84,3.7,3.7,11060
DTL,20200717,10.55,10.55,10.55,10.55,20
DTT,20200717,11.822,11.822,11.822,11.822,0
DVP,20200717,35.8,35.8,35.5,35.6,670
DXG,20200717,11.2,11.25,11,11.15,4123490
DXV,20200717,2.39,2.39,2.3,2.32,2280
E1VFVN30,20200717,13.55,13.6,13.55,13.6,634760
EIB,20200717,17.25,17.55,17.15,17.45,166430
ELC,20200717,5.56,5.69,5.55,5.65,70170
EMC,20200717,12,12,12,12,0
EVE,20200717,9.3,9.99,9.3,9.99,3470
EVG,20200717,4,4,3.9,4,657450
FCM,20200717,6.55,6.6,6.52,6.55,8750
FCN,20200717,10.55,10.8,10.5,10.65,601590
FDC,20200717,12.2,12.2,12.2,12.2,10
FIR,20200717,30,30.2,29.8,29.85,87640
FIT,20200717,11.5,11.75,11.1,11.35,887430
FLC,20200717,3.35,3.43,3.34,3.4,6025880
FMC,20200717,27.5,28.35,27.4,28.35,180810
FPT,20200717,48.5,48.5,48.1,48.1,1313100
FRT,20200717,25.75,26.35,25.5,25.7,629200
FTM,20200717,1.6,1.6,1.56,1.56,125570
FTS,20200717,14.5,14.8,14.4,14.8,390090
FUESSVFL,20200717,9.51,9.56,9.5,9.5,112550
FUEVFVND,20200717,12.18,12.19,12.13,12.15,79540
GAB,20200717,152.2,153.4,152.2,152.7,29260
GAS,20200717,72.2,72.5,71.9,71.9,382400
GDT,20200717,32.4,32.4,31.5,31.95,1910
GEG,20200717,20,20,19.85,20,338820
GEX,20200717,21.5,22.05,21.2,21.55,7392910
GIL,20200717,18.15,18.2,18.05,18.15,55120
GMC,20200717,18.5,18.6,18.3,18.6,3730
GMD,20200717,19.65,19.75,19.5,19.6,104600
GSP,20200717,10.28,10.501,10.147,10.191,39008
GTA,20200717,11,11.35,11,11.2,170
GTN,20200717,22.3,22.95,22,22.85,1657570
GVR,20200717,11.95,12.25,11.9,12.1,900470
HAG,20200717,4.68,4.68,4.36,4.58,12551460
HAH,20200717,10.1,10.25,10.05,10.25,24290
HAI,20200717,3.04,3.09,3.02,3.03,2313200
HAP,20200717,3.03,3.08,3.02,3.07,82070
HAR,20200717,3.15,3.18,3.14,3.15,152950
HAS,20200717,6.73,7.2,6.73,7,6050
HAX,20200717,13.5,13.65,13.35,13.45,128000
HBC,20200717,10.9,11.05,10.85,10.9,2084690
HCD,20200717,3.4,3.46,3.39,3.45,474470
HCM,20200717,19.2,19.5,19.1,19.3,1658460
HDB,20200717,26.85,27.05,26.85,26.95,600150
HDC,20200717,16.4,16.6,16.3,16.5,802570
HDG,20200717,20.5,20.9,20.5,20.8,524540
HHS,20200717,4.2,4.21,4.17,4.18,868070
HID,20200717,2.59,2.59,2.47,2.54,70950
HII,20200717,12.65,12.7,12.6,12.6,68470
HMC,20200717,12.9,12.9,12.9,12.9,90
HNG,20200717,14.35,14.45,13.65,14.2,546330
HOT,20200717,48.6,48.6,48.6,48.6,0
HPG,20200717,23.438,23.479,23.316,23.316,8276588
HPX,20200717,27,27.1,26.1,27,593120
HQC,20200717,1.85,1.95,1.83,1.88,13855350
HRC,20200717,39.95,39.95,39.95,39.95,10
HSG,20200717,11.5,11.8,11.45,11.55,6206290
HSL,20200717,4.9,4.9,4.85,4.86,33370
HT1,20200717,13.7,13.9,13.7,13.85,255150
HTI,20200717,12.5,12.5,12,12.25,8580
HTL,20200717,14,14,14,14,10
HTN,20200717,19.6,19.6,19.5,19.6,56400
HTV,20200717,12.7,12.8,12.7,12.8,1050
HU1,20200717,5.7,5.7,5.7,5.7,10
HU3,20200717,7.7,7.7,7.32,7.32,2010
HUB,20200717,18,18.2,18,18.2,4650
HVG,20200717,5.4,5.4,5.4,5.4,0
HVH,20200717,8.89,9.25,8.85,9.22,137070
HVN,20200717,26.4,26.4,26.1,26.2,241890
HVX,20200717,3.07,3.07,3.07,3.07,400
IBC,20200717,24,24,23.85,23.9,374640
ICT,20200717,19.7,19.7,19.2,19.4,54390
IDI,20200717,4.05,4.07,4.02,4.07,453930
IJC,20200717,11.55,11.7,11.5,11.5,266540
ILB,20200717,15.6,15.6,15.5,15.6,9510
IMP,20200717,45.5,46.6,44.4,45.5,129400
ITA,20200717,4.61,4.8,4.61,4.69,6261200
ITC,20200717,13.5,14.2,13.5,14,2810
ITD,20200717,9.03,9.15,9,9.15,280
JVC,20200717,3.75,3.75,3.7,3.71,205960
KBC,20200717,14.3,14.5,14.1,14.4,1852720
KDC,20200717,31.55,32,31.45,31.5,481670
KDH,20200717,25.35,25.35,24.95,25.05,365900
KHP,20200717,8.843,8.892,8.794,8.892,46185
KMR,20200717,2.25,2.29,2.25,2.28,39350
KOS,20200717,33.2,33.8,32.2,32.4,556230
KPF,20200717,16,16,16,16,10
KSB,20200717,24.45,25.35,24.4,25.15,1526100
L10,20200717,15.6,15.6,13.6,13.6,190
LAF,20200717,7.5,7.5,7.5,7.5,0
LBM,20200717,30.8,30.9,30.5,30.9,3470
LCG,20200717,8.33,8.34,8.17,8.2,359220
LCM,20200717,0.67,0.7,0.67,0.7,2050
LDG,20200717,6.51,6.69,6.49,6.59,2013150
LEC,20200717,14.5,15,14.5,15,970
LGC,20200717,49.8,49.8,49.8,49.8,0
LGL,20200717,5.32,5.39,5.2,5.3,43460
LHG,20200717,16.568,16.704,16.523,16.659,113595
LIX,20200717,55.525,57.306,55.525,57.306,47971
LM8,20200717,12.264,13.091,12.02,12.75,11496
LSS,20200717,5.01,5.11,5,5.02,12770
MBB,20200717,17.5,17.55,17.4,17.5,3957050
MCG,20200717,1.65,1.74,1.65,1.73,13600
MCP,20200717,12.7,12.8,12.7,12.8,30
MDG,20200717,11.3,11.3,11.3,11.3,0
MHC,20200717,7.21,7.34,7.09,7.3,1188270
MSH,20200717,29.55,30.9,29.55,30.45,619080
MSN,20200717,56.7,56.8,56,56.2,759610
MWG,20200717,84.7,84.8,84,84,379820
NAF,20200717,23.7,23.7,22.7,23.5,23980
NAV,20200717,22,22,22,22,10
NBB,20200717,18.15,18.9,17.5,18.2,66990
NCT,20200717,61.5,62,61.5,61.7,12670
NHH,20200717,44,45.1,44,44.7,195000
NKG,20200717,7.2,7.25,7.17,7.21,672910
NLG,20200717,25.05,25.35,24.9,25.35,328420
NNC,20200717,48,48,48,48,10
NSC,20200717,63,63,63,63,2430
NT2,20200717,21.495,21.962,21.308,21.915,565206
NTL,20200717,16.2,16.2,16,16.2,361660
NVL,20200717,62.1,62.1,61.5,61.9,782730
NVT,20200717,5.35,5.35,5,5,9280
OGC,20200717,3.68,3.82,3.68,3.68,3134140
OPC,20200717,57,57,57,57,2410
PAC,20200717,22.4,22.6,22,22,25500
PAN,20200717,20.2,20.2,20,20.1,8540
PC1,20200717,19.3,19.55,18.8,19.45,386160
PDN,20200717,79,79,79,79,0
PDR,20200717,24.7,25.05,24.7,24.8,680890
PET,20200717,9.1,9.25,9.08,9.2,400850
PGC,20200717,13.8,13.8,13.65,13.7,33530
PGD,20200717,28.2,29,28.2,29,1650
PGI,20200717,18.4,18.4,17.7,17.7,30
PHC,20200717,11.2,11.3,11.05,11.2,180240
PHR,20200717,52.6,54.5,52.2,53.7,2220270
PIT,20200717,4.3,4.3,4.3,4.3,950
PJT,20200717,10.629,10.629,10.272,10.584,17454
PLP,20200717,11.15,11.95,11.1,11.95,1074790
PLX,20200717,46.85,48.3,46.8,47.5,1335770
PME,20200717,62,62.9,62,62.9,5250
PMG,20200717,12.75,12.85,12.65,12.65,5530
PNC,20200717,10.35,10.35,10.35,10.35,10
PNJ,20200717,60.3,60.4,60,60.4,308760
POM,20200717,5.1,5.18,5.09,5.12,14490
POW,20200717,10.1,10.1,10,10,2046110
PPC,20200717,24.8,24.9,24.5,24.85,227490
PSH,20200717,20,20.25,19.9,20,909950
PTB,20200717,51,51.5,50,50.9,61300
PTC,20200717,9.08,9.08,9.08,9.08,0
PTL,20200717,4.11,4.11,4.1,4.1,36360
PVD,20200717,10.55,10.6,10.5,10.5,1950220
PVT,20200717,10.6,10.6,10.5,10.55,448870
PXI,20200717,2.6,2.77,2.6,2.77,230
PXS,20200717,5.1,5.12,5.1,5.11,37060
PXT,20200717,1.6,1.6,1.55,1.57,14830
QBS,20200717,2.45,2.45,2.31,2.39,56390
QCG,20200717,6.8,7.02,6.8,6.85,120450
RAL,20200717,80.5,80.8,80.5,80.8,5420
RDP,20200717,7.46,7.99,7.46,7.99,6010
REE,20200717,33.1,33.1,32.6,32.65,337700
RIC,20200717,4.01,4.24,4.01,4.24,1180
ROS,20200717,2.99,2.99,2.96,2.97,8182670
S4A,20200717,28.05,28.05,28.05,28.05,0
SAB,20200717,197,197,191.5,192,89590
SAM,20200717,10.3,10.3,10.05,10.2,101900
SAV,20200717,8.1,8.2,8,8.1,6030
SBA,20200717,14.1,14.3,14.1,14.3,25240
SBT,20200717,15.1,15.3,14.8,15.15,6289310
SBV,20200717,9.65,9.65,9.41,9.49,35430
SC5,20200717,18.381,18.562,18.336,18.336,2757
SCD,20200717,22.848,22.848,22.173,22.848,3236
SCR,20200717,5.69,5.75,5.68,5.69,879840
SCS,20200717,120,122,115.2,115.2,34810
SFC,20200717,22,22,22,22,420
SFG,20200717,5.69,5.75,5.59,5.67,16200
SFI,20200717,21,21,18.5,19.9,840
SGN,20200717,71.3,71.5,70.7,70.7,1500
SGR,20200717,15.5,15.5,15.5,15.5,0
SGT,20200717,5.9,5.9,5.51,5.51,1400
SHA,20200717,4.38,4.4,4.21,4.35,2340
SHI,20200717,8.95,8.95,8.85,8.92,572030
SHP,20200717,25.4,25.4,25.4,25.4,0
SII,20200717,15.85,17.4,15.85,17.4,20
SJD,20200717,17.5,17.6,17.4,17.5,13790
SJF,20200717,2.41,2.43,2.32,2.4,3567890
SJS,20200717,23.95,24,22.9,22.9,436400
SKG,20200717,9.8,9.84,9.55,9.7,153420
SMA,20200717,10.7,10.7,10.7,10.7,650
SMB,20200717,31.4,32.4,31.4,31.5,29920
SMC,20200717,10.6,10.6,10.45,10.45,3570
SPM,20200717,11.15,11.15,10.4,11.15,290
SRC,20200717,15.3,15.65,15.1,15.1,6680
SRF,20200717,12.95,13.9,12.4,12.55,4110
SSC,20200717,51.3,51.3,51.3,51.3,10
SSI,20200717,15.513,15.888,15.466,15.654,7280289
ST8,20200717,11.3,11.3,10.9,10.9,380
STB,20200717,11.6,11.75,11.5,11.6,9198320
STG,20200717,15,15,15,15,0
STK,20200717,16.6,16.6,16.2,16.4,102250
SVC,20200717,73.1,81,72.6,81,310
SVI,20200717,63,66,61,66,2420
SVT,20200717,17.25,17.75,17.25,17.7,440
SZC,20200717,20.55,21.45,20.55,21.3,1633730
SZL,20200717,44.1,44.9,44.05,44.4,32970
TAC,20200717,34.5,35,34.2,35,7810
TBC,20200717,24,24,24,24,4000
TCB,20200717,20.7,20.8,20.55,20.6,1180670
TCD,20200717,9.48,9.85,9.47,9.85,1570
TCH,20200717,21.95,22.15,21.7,22.05,6244180
TCL,20200717,25.35,25.6,25.35,25.45,38270
TCM,20200717,19.813,20.654,19.813,20.28,1884719
TCO,20200717,9.86,9.86,9.86,9.86,30
TCR,20200717,3.05,3.05,3,3,9870
TCT,20200717,28,28,26.9,27.8,2670
TDC,20200717,8.55,8.55,8.41,8.41,75440
TDG,20200717,1.72,1.76,1.7,1.74,271510
TDH,20200717,8.91,8.99,8.85,8.9,646890
TDM,20200717,24,24.35,24,24.35,110050
TDW,20200717,26.7,26.7,26.7,26.7,0
TEG,20200717,5.57,5.95,5.57,5.89,16540
TGG,20200717,1.14,1.15,1.11,1.14,174720
THG,20200717,43.2,44.9,43.1,44.5,9660
THI,20200717,27,27,26.4,26.4,20
TIP,20200717,20.05,21.1,20,21,343960
TIX,20200717,30,30,30,30,0
TLD,20200717,8,8.1,7.95,8.1,199480
TLG,20200717,37.959,38.344,37.767,38.344,148750
TLH,20200717,3.51,3.51,3.4,3.4,137200
TMP,20200717,35.5,35.5,35.5,35.5,10
TMS,20200717,25.2,25.6,25.2,25.6,683060
TMT,20200717,5.45,5.45,5.45,5.45,90
TN1,20200717,60.5,62.9,59.9,62.9,1040
TNA,20200717,18,18.05,17.7,18,62090
TNC,20200717,21.071,21.071,21.071,21.071,587
TNI,20200717,4.1,4.2,4.02,4.17,1445500
TNT,20200717,1.59,1.59,1.56,1.59,15320
TPB,20200717,21.85,22.1,21.85,22,63130
TPC,20200717,7.4,7.83,7.4,7.82,170
TRA,20200717,56,56,54.3,56,390
TRC,20200717,29.851,30.594,29.752,29.851,221200
TS4,20200717,3.35,3.38,3.12,3.17,34900
TSC,20200717,3,3.08,2.97,3.01,657550
TTB,20200717,5.7,5.72,5.57,5.6,805370
TTE,20200717,13.85,13.85,13.85,13.85,0
TTF,20200717,3.09,3.13,3.05,3.1,1071120
TV2,20200717,74.5,74.6,73.7,74,114620
TVB,20200717,8.71,8.76,8.65,8.65,119680
TVS,20200717,10.5,10.6,10.5,10.6,2500
TVT,20200717,19.4,19.4,19.4,19.4,360
TYA,20200717,15.9,16,15.7,15.9,141560
UDC,20200717,5.43,5.43,5.43,5.43,435620
UIC,20200717,38,38.4,37.95,38.4,7370
VAF,20200717,9.44,9.44,9.44,9.44,0
VCB,20200717,83.6,83.6,82.8,82.8,628000
VCF,20200717,213,213,210.1,210.1,140
VCI,20200717,23.4,23.4,23,23.15,318800
VDP,20200717,34.2,34.2,33.2,33.2,120
VDS,20200717,6.3,6.3,6.3,6.3,0
VFG,20200717,39,39,39,39,20
VGC,20200717,20.1,20.2,20,20,449190
VHC,20200717,38.6,39.2,38.6,38.95,409250
VHM,20200717,81.5,81.5,80.4,80.5,835720
VIC,20200717,91.5,92,91,91.5,214530
VID,20200717,10.8,11.2,10.8,11,58010
VIP,20200717,5.326,5.463,5.308,5.381,183659
VIS,20200717,20,20,18.6,19.9,490
VJC,20200717,109,109,108,109,319230
VMD,20200717,20.55,20.55,20.55,20.55,10
VND,20200717,12.71,12.806,12.662,12.71,367979
VNE,20200717,4.42,4.72,4.42,4.52,26440
VNG,20200717,16.3,16.4,16.2,16.3,207700
VNL,20200717,16,16,16,16,0
VNM,20200717,116.7,117.4,116.5,116.8,583510
VNS,20200717,12.292,12.939,12.292,12.57,36407
VOS,20200717,1.47,1.48,1.45,1.46,51700
VPB,20200717,22.5,23.2,22.45,23.05,5084760
VPD,20200717,14,14.5,13.1,14.5,11020
VPG,20200717,13,13.3,12.8,13.2,127500
VPH,20200717,4.3,4.37,4.25,4.35,23480
VPI,20200717,41.45,41.7,41.35,41.55,360330
VPS,20200717,8,8.54,8,8.54,30
VRC,20200717,6.61,6.61,6.51,6.51,113360
VRE,20200717,27,27.2,26.85,26.85,720820
VSC,20200717,28.8,29.4,28.8,29.3,192260
VSH,20200717,17,17.25,17,17.15,10470
VSI,20200717,22.5,22.5,22,22.4,22350
VTB,20200717,10,10,10,10,0
VTO,20200717,7.11,7.11,7,7.09,29580
YBM,20200717,4.01,4.1,3.95,4.1,16270
YEG,20200717,57.6,58.8,57.5,58.3,11300
AAA,20200716,12.45,12.55,12.35,12.45,1246560
AAM,20200716,11.1,11.8,11.1,11.1,2810
ABS,20200716,12.35,12.35,12,12.25,125640
ABT,20200716,31.2,31.2,31.2,31.2,100
ACC,20200716,16.45,16.6,16.45,16.5,1190
ACL,20200716,31.2,31.2,31.2,31.2,83590
ADS,20200716,11.25,11.25,10,11.25,207210
AGG,20200716,26.6,26.7,26.4,26.7,235880
AGM,20200716,12.953,13.269,12.908,13.224,49386
AGR,20200716,3.61,3.61,3.55,3.57,61870
AMD,20200716,3.16,3.2,3.12,3.14,1029390
ANV,20200716,17.45,17.6,17.45,17.55,94320
APC,20200716,21.95,21.95,20.8,21.15,33340
APG,20200716,9.83,10.1,9.83,10.05,762960
ASM,20200716,5.65,5.65,5.6,5.63,967460
ASP,20200716,5.06,5.4,5.06,5.38,4160
AST,20200716,49.867,49.867,49.574,49.672,34461
ATG,20200716,0.8,0.84,0.8,0.84,17840
BBC,20200716,47.8,47.8,47.8,47.8,200
BCE,20200716,8,8.15,7.97,8.14,147750
BCG,20200716,6.851,6.851,6.673,6.735,413421
BFC,20200716,12.05,12.15,11.9,11.95,230510
BHN,20200716,53.5,53.5,53,53,530
BIC,20200716,19.1,19.3,18.9,19.3,62050
BID,20200716,41.35,41.4,41,41.35,473290
BMC,20200716,10.8,11.15,10.8,11.1,1410
BMI,20200716,21.9,21.95,21.5,21.8,119540
BMP,20200716,52.5,53.873,52.009,52.99,127524
BRC,20200716,10.9,10.9,10.9,10.9,0
BSI,20200716,8.26,8.55,8.25,8.25,9840
BTP,20200716,15.1,15.1,14.5,14.7,86690
BTT,20200716,38.8,38.8,37,38,1030
BVH,20200716,47.95,48.05,47.5,48,361820
BWE,20200716,23.95,24.1,23.8,24,119920
C32,20200716,22.3,22.4,22.2,22.35,73990
C47,20200716,9.75,9.75,9.02,9.68,5120
CAV,20200716,67.5,67.5,67.5,67.5,540
CCI,20200716,13.5,13.5,13.5,13.5,8010
CCL,20200716,8.27,8.28,8.05,8.15,220780
CDC,20200716,22,22,22,22,1610
CEE,20200716,15.2,15.2,14.5,15,130
CHP,20200716,18,18.1,18,18.05,6310
CIG,20200716,1.87,2.13,1.87,2.1,560
CII,20200716,18,18.3,17.95,17.95,1289320
CKG,20200716,11.135,11.135,10.802,10.897,353200
CLC,20200716,27.004,27.051,26.308,26.54,15248
CLG,20200716,1.49,1.49,1.4,1.4,24980
CLL,20200716,27.663,27.756,27.293,27.663,1816
CLW,20200716,26.121,26.121,26.121,26.121,0
CMG,20200716,29.65,29.75,29.45,29.5,14610
CMV,20200716,12.2,12.2,12.2,12.2,450
CMX,20200716,16.5,16.65,16.25,16.4,260480
CNG,20200716,20.7,20.7,20.7,20.7,950
COM,20200716,43.95,45,43.95,45,3150
CRC,20200716,12.2,12.25,12.15,12.25,86570
CRE,20200716,19.1,19.15,18.9,19.05,651860
CSM,20200716,14.55,14.646,14.55,14.598,4774
CSV,20200716,21.598,21.647,21.501,21.501,66946
CTD,20200716,84,85,83.4,83.5,634270
CTF,20200716,21.45,21.55,21.2,21.5,167200
CTG,20200716,24,24.1,23.7,24.1,3780830
CTI,20200716,14.75,14.75,14.6,14.7,367760
CTS,20200716,7.39,7.39,7.3,7.32,103880
CVT,20200716,18.4,18.4,18.15,18.2,178720
D2D,20200716,56.1,56.9,56,56.4,93580
DAG,20200716,6.17,6.23,6.14,6.15,239350
DAH,20200716,9.22,9.22,9.22,9.22,2484480
DAT,20200716,25.75,25.75,25.75,25.75,450
DBC,20200716,45.8,48.7,45.5,48.7,4224910
DBD,20200716,46.55,47.5,46.55,47.5,11890
DCL,20200716,21.8,21.8,21.35,21.4,15320
DCM,20200716,9.05,9.1,8.95,9.01,1328300
DGC,20200716,40.3,41.8,40,40.4,779858
DGW,20200716,41.885,42.374,41.348,41.788,384038
DHA,20200716,31,31,30.5,30.5,9720
DHC,20200716,41.5,42.75,41.5,42.65,1019810
DHG,20200716,91.2,93.2,91.2,93.2,10520
DHM,20200716,8.55,8.55,8.55,8.55,0
DIC,20200716,1.6,1.72,1.56,1.72,977260
DIG,20200716,13.7,13.7,13.4,13.5,1148560
DLG,20200716,1.58,1.58,1.53,1.57,3892680
DMC,20200716,51.2,51.8,50.6,51,59160
DPG,20200716,23.65,23.65,23,23,169860
DPM,20200716,14.7,14.9,14.65,14.75,1444960
DPR,20200716,39,39,38.5,39,6100
DQC,20200716,16.1,16.2,15.8,15.8,10890
DRC,20200716,18.3,18.5,17.5,17.7,1234310
DRH,20200716,7.35,7.42,7.26,7.33,806170
DRL,20200716,51.3,51.3,51.3,51.3,140
DSN,20200716,46.05,46.1,45.8,45.95,5010
DTA,20200716,3.76,3.9,3.71,3.9,10600
DTL,20200716,9.9,10.6,9.9,9.9,2910
DTT,20200716,11.822,11.822,11.822,11.822,0
DVP,20200716,35.35,35.6,35.2,35.6,6580
DXG,20200716,11.4,11.5,11,11.15,5227230
DXV,20200716,2.34,2.34,2.3,2.3,5240
E1VFVN30,20200716,13.7,13.7,13.53,13.6,17500
EIB,20200716,17.3,17.6,17,17.6,223630
ELC,20200716,5.67,5.68,5.63,5.65,68440
EMC,20200716,12,12,12,12,10
EVE,20200716,9.99,9.99,9.79,9.96,12480
EVG,20200716,4,4.04,3.9,4,229510
FCM,20200716,6.5,6.64,6.5,6.55,110910
FCN,20200716,10.65,10.8,10.55,10.65,750510
FDC,20200716,12.2,12.3,12.2,12.3,120
FIR,20200716,30,30.2,29.9,30.1,67260
FIT,20200716,11.1,11.1,11,11.1,1707640
FLC,20200716,3.4,3.42,3.34,3.35,6556670
FMC,20200716,27.6,27.7,27.2,27.5,76290
FPT,20200716,48.55,48.75,48.4,48.6,1060530
FRT,20200716,25.55,26.1,25.55,25.8,961950
FTM,20200716,1.55,1.6,1.55,1.6,48010
FTS,20200716,15,15.15,14.8,14.8,293870
FUESSVFL,20200716,9.49,9.51,9.47,9.47,68230
FUEVFVND,20200716,12.15,12.18,12.05,12.05,59390
GAB,20200716,153.3,153.3,152.5,152.7,16560
GAS,20200716,72.7,72.9,72.2,72.2,534310
GDT,20200716,30.5,31.5,30.3,31.25,24850
GEG,20200716,20,20,19.8,20,372530
GEX,20200716,21.3,21.45,21,21.45,4165400
GIL,20200716,18.3,18.3,17.95,18.2,62430
GMC,20200716,18.8,18.8,18.35,18.7,11230
GMD,20200716,19.9,19.95,19.6,19.65,162340
GSP,20200716,10.324,10.324,10.191,10.191,34156
GTA,20200716,11.05,11.05,10.65,10.65,460
GTN,20200716,21.65,22.65,21.3,22.35,2240930
GVR,20200716,12.15,12.25,12,12.05,751420
HAG,20200716,4.68,4.75,4.65,4.68,2707920
HAH,20200716,10.2,10.25,10.1,10.1,26030
HAI,20200716,3.06,3.1,3.04,3.04,2395920
HAP,20200716,3.07,3.07,3.01,3.07,38700
HAR,20200716,3.19,3.19,3.14,3.15,133850
HAS,20200716,6.7,7.25,6.7,7.22,6250
HAX,20200716,13.55,13.75,13.5,13.6,184980
HBC,20200716,11.2,11.25,10.9,10.95,2753850
HCD,20200716,3.59,3.61,3.34,3.4,3612360
HCM,20200716,19.25,19.4,19.1,19.2,785130
HDB,20200716,26.85,27.2,26.6,27.2,828530
HDC,20200716,16.5,16.6,16.25,16.35,360530
HDG,20200716,20.95,21,20.5,20.5,588350
HHS,20200716,4.2,4.21,4.14,4.2,1246110
HID,20200716,2.55,2.57,2.47,2.54,212300
HII,20200716,12.7,12.8,12.7,12.7,40460
HMC,20200716,13.15,13.15,13.05,13.05,280
HNG,20200716,14.4,14.75,14.3,14.35,831420
HOT,20200716,48.6,48.6,48.6,48.6,0
HPG,20200716,23.03,23.602,22.826,23.357,21938224
HPX,20200716,27.15,27.3,26.9,27,525990
HQC,20200716,1.9,1.9,1.82,1.87,13181350
HRC,20200716,41.85,41.85,38.05,38.05,20
HSG,20200716,11.7,11.75,11.4,11.5,10415740
HSL,20200716,4.95,4.95,4.86,4.9,18170
HT1,20200716,13.85,13.9,13.65,13.8,83490
HTI,20200716,12.098,12.098,11.871,11.962,17489
HTL,20200716,13.6,13.6,13.6,13.6,0
HTN,20200716,19.7,19.7,19.55,19.6,69570
HTV,20200716,12.6,12.9,12.6,12.9,20
HU1,20200716,5.41,5.41,5.41,5.41,0
HU3,20200716,7.31,7.31,7.3,7.3,1100
HUB,20200716,18.2,18.2,18,18.2,13530
HVG,20200716,5.4,5.4,5.4,5.4,0
HVH,20200716,8.77,8.88,8.77,8.85,71230
HVN,20200716,26.5,26.55,26.35,26.35,259920
HVX,20200716,3.07,3.07,3.07,3.07,4360
IBC,20200716,24,24,23.25,24,287120
ICT,20200716,19.6,19.8,18.9,19.5,76590
IDI,20200716,4.05,4.1,4.04,4.05,435990
IJC,20200716,11.8,11.9,11.55,11.55,187760
ILB,20200716,15.65,15.65,15.5,15.65,11360
IMP,20200716,46.5,46.5,43.2,45.5,73390
ITA,20200716,4.73,4.78,4.61,4.61,5775500
ITC,20200716,13.9,14.1,13.9,14,4590
ITD,20200716,9.2,9.2,9.2,9.2,110
JVC,20200716,3.72,3.85,3.7,3.75,398560
KBC,20200716,14.2,14.4,14.2,14.3,1161720
KDC,20200716,30.5,32,30.3,31.55,1106930
KDH,20200716,24.7,25.35,24.6,25.35,1176680
KHP,20200716,8.94,8.97,8.843,8.843,10131
KMR,20200716,2.25,2.27,2.25,2.26,16430
KOS,20200716,32.3,33.3,32.3,33,560690
KPF,20200716,16.5,16.5,16.5,16.5,10
KSB,20200716,24.55,24.75,24.3,24.45,747630
L10,20200716,14.6,14.6,14.6,14.6,0
LAF,20200716,7.5,7.5,7.5,7.5,0
LBM,20200716,30.35,30.8,30.35,30.8,790
LCG,20200716,8.1,8.3,8.02,8.29,556480
LCM,20200716,0.72,0.72,0.66,0.66,50110
LDG,20200716,6.58,6.6,6.5,6.51,1643020
LEC,20200716,15,15,15,15,10
LGC,20200716,46.8,50.9,46.8,49.8,440
LGL,20200716,5.32,5.32,5.21,5.32,31670
LHG,20200716,16.341,16.523,16.341,16.387,53190
LIX,20200716,57.405,57.405,55.426,55.525,101378
LM8,20200716,13.091,13.091,12.799,12.897,82
LSS,20200716,5.14,5.14,5.04,5.1,11390
MBB,20200716,17.5,17.5,17.3,17.5,3783960
MCG,20200716,1.75,1.75,1.74,1.74,5680
MCP,20200716,12,12,12,12,10
MDG,20200716,10.5,11.3,10.5,11.3,30
MHC,20200716,6.91,7.21,6.91,7.21,1648190
MSH,20200716,34.2,34.6,31.75,31.75,1020590
MSN,20200716,56,57,55.5,57,978700
MWG,20200716,84.5,84.8,84,84.8,495500
NAF,20200716,23.8,24,23.5,23.7,7410
NAV,20200716,22.1,23.5,22.1,23.5,24170
NBB,20200716,18.25,18.25,18.1,18.1,21080
NCT,20200716,61,61.5,60.7,61.5,19280
NHH,20200716,44,45,43.05,45,205510
NKG,20200716,7.3,7.3,7.2,7.2,615540
NLG,20200716,25.4,25.5,25.05,25.15,415710
NNC,20200716,48,48,47.45,48,1320
NSC,20200716,64.4,64.4,63,63,1810
NT2,20200716,21.495,21.588,21.495,21.495,196088
NTL,20200716,16.05,16.2,16.05,16.2,89450
NVL,20200716,62.6,62.6,61.8,62.1,714270
NVT,20200716,5.39,5.39,5.37,5.37,110
OGC,20200716,3.65,3.7,3.61,3.7,1665230
OPC,20200716,57,57,57,57,0
PAC,20200716,22.05,22.5,22.05,22.2,6270
PAN,20200716,20,20.35,20,20,14810
PC1,20200716,19.4,19.95,19.4,19.4,462250
PDN,20200716,75,79,75,79,260
PDR,20200716,25.1,25.15,24.85,25,452090
PET,20200716,9.2,9.31,9.04,9.1,490660
PGC,20200716,13.6,14.1,13.6,13.8,61390
PGD,20200716,28.5,29.2,28.5,29.2,20
PGI,20200716,17.55,18.45,17.55,18.45,210
PHC,20200716,11.35,11.4,11.15,11.2,221480
PHR,20200716,53,53,52.2,52.6,391220
PIT,20200716,4.2,4.3,4.2,4.3,4690
PJT,20200716,11.165,11.165,10.361,10.674,9359
PLP,20200716,11.55,11.55,11,11.2,501560
PLX,20200716,46.6,47.3,46.6,46.85,878460
PME,20200716,61.7,63,61.7,63,50
PMG,20200716,12.75,12.75,12.7,12.7,180
PNC,20200716,10.35,10.35,10.35,10.35,0
PNJ,20200716,60.5,60.5,59.7,60.5,339840
POM,20200716,5.1,5.19,5.04,5.07,22430
POW,20200716,10.05,10.1,10,10.1,2230860
PPC,20200716,25,25.05,24.7,24.85,74640
PSH,20200716,20,20.05,19.9,20,610970
PTB,20200716,51.8,52,51.2,51.2,65000
PTC,20200716,7.91,9.08,7.91,9.08,60
PTL,20200716,4.62,4.62,4.05,4.4,98130
PVD,20200716,10.8,10.85,10.55,10.6,4941870
PVT,20200716,10.55,10.65,10.45,10.6,1685890
PXI,20200716,2.78,2.78,2.78,2.78,10
PXS,20200716,5.11,5.11,5.07,5.07,47890
PXT,20200716,1.63,1.63,1.59,1.6,24530
QBS,20200716,2.39,2.45,2.37,2.37,135890
QCG,20200716,6.92,7.01,6.9,7,118940
RAL,20200716,80.5,80.5,79.9,80.5,17340
RDP,20200716,8,8,7.44,7.99,1900
REE,20200716,33,33.1,32.85,33.1,351370
RIC,20200716,3.97,3.97,3.97,3.97,0
ROS,20200716,3,3.01,2.98,2.99,5934770
S4A,20200716,28.05,28.05,28.05,28.05,3220
SAB,20200716,191,193,190,193,358550
SAM,20200716,10.25,10.4,10.1,10.2,65510
SAV,20200716,8.35,8.35,8.15,8.2,310
SBA,20200716,14.2,14.3,14.1,14.1,10260
SBT,20200716,14.8,15.1,14.45,15.1,5393070
SBV,20200716,9.7,9.7,9.45,9.65,35320
SC5,20200716,18.968,19.42,18.381,18.381,4705
SCD,20200716,22.703,22.848,22.173,22.848,3693
SCR,20200716,5.79,5.82,5.69,5.69,679170
SCS,20200716,119.072,120.605,114.953,114.953,29052
SFC,20200716,22,22,22,22,0
SFG,20200716,5.69,5.7,5.66,5.69,10240
SFI,20200716,19.7,19.7,19.7,19.7,510
SGN,20200716,71.5,71.8,70.5,70.5,3310
SGR,20200716,15,15.5,15,15.5,8960
SGT,20200716,5.55,5.9,5.4,5.9,2920
SHA,20200716,4.4,4.4,4.2,4.35,3950
SHI,20200716,8.99,8.99,8.85,8.89,157530
SHP,20200716,24,25.4,23.7,25.4,3010
SII,20200716,16.35,17,16.3,17,880
SJD,20200716,17.6,17.6,17.5,17.6,18980
SJF,20200716,2.43,2.43,2.3,2.42,3797390
SJS,20200716,24.5,24.5,23.95,23.95,206170
SKG,20200716,9.86,9.95,9.8,9.89,70100
SMA,20200716,10,10,10,10,60
SMB,20200716,32.8,32.8,31.5,31.5,20
SMC,20200716,10.15,10.7,10.1,10.6,15660
SPM,20200716,10.95,10.95,10.95,10.95,0
SRC,20200716,15.35,15.5,15.2,15.5,7700
SRF,20200716,13.4,13.6,13.05,13.05,1470
SSC,20200716,51.6,51.6,47.8,48.3,390
SSI,20200716,15.56,15.654,15.466,15.56,3767852
ST8,20200716,11.35,11.35,11.35,11.35,0
STB,20200716,11.55,11.6,11.45,11.6,5104280
STG,20200716,14.95,15,14.95,15,60
STK,20200716,15.5,16.6,15.5,16.6,165990
SVC,20200716,78,78,78,78,0
SVI,20200716,63,63,63,63,260
SVT,20200716,18.5,18.5,18.5,18.5,0
SZC,20200716,20.55,20.8,20.35,20.5,336260
SZL,20200716,44.9,45.2,44.1,44.1,80540
TAC,20200716,34.9,34.95,34.35,34.5,2000
TBC,20200716,23.05,23.05,23.05,23.05,500
TCB,20200716,20.6,21,20.4,21,1662150
TCD,20200716,9.19,9.69,9.19,9.45,190
TCH,20200716,21.8,22.2,21.45,22.05,7149050
TCL,20200716,25.35,25.45,25.35,25.4,12310
TCM,20200716,19.953,19.953,19.626,19.813,702262
TCO,20200716,10.6,10.6,10.6,10.6,420
TCR,20200716,3.05,3.05,2.95,3,1430
TCT,20200716,26.8,28.2,26.8,28.2,4390
TDC,20200716,8.25,8.65,8.25,8.43,344600
TDG,20200716,1.75,1.75,1.72,1.72,226790
TDH,20200716,8.95,8.97,8.9,8.92,286210
TDM,20200716,23.95,24,23.9,24,98280
TDW,20200716,26.7,26.7,26.7,26.7,0
TEG,20200716,5.93,6.1,5.58,5.98,22980
TGG,20200716,1.14,1.18,1.14,1.15,184580
THG,20200716,45.2,45.2,44,44.5,16640
THI,20200716,27,27,27,27,20
TIP,20200716,20.35,20.35,19.95,20.05,49410
TIX,20200716,30,30,30,30,70
TLD,20200716,7.9,7.9,7.85,7.9,154680
TLG,20200716,37.527,38.392,37.527,38.248,115212
TLH,20200716,3.49,3.5,3.39,3.4,257700
TMP,20200716,35.1,35.1,35.1,35.1,0
TMS,20200716,26.6,26.6,25.5,25.5,13660
TMT,20200716,5.48,5.48,5.1,5.45,4700
TN1,20200716,66,66,60.1,60.1,1690
TNA,20200716,17.8,18.1,17.8,18,143570
TNC,20200716,21.071,21.071,21.071,21.071,32
TNI,20200716,4.04,4.1,4.01,4.05,960380
TNT,20200716,1.59,1.6,1.56,1.57,98900
TPB,20200716,21.65,22.2,21.45,22.1,116430
TPC,20200716,7.34,7.34,6.51,7.34,120
TRA,20200716,55,56.5,55,56,3910
TRC,20200716,30.247,30.247,30.198,30.247,8100
TS4,20200716,3.48,3.48,3.35,3.35,8190
TSC,20200716,2.96,3.07,2.9,3.04,2897370
TTB,20200716,5.72,5.8,5.69,5.7,1223660
TTE,20200716,13.85,13.85,13.85,13.85,0
TTF,20200716,3.2,3.2,3.08,3.12,733920
TV2,20200716,75.1,75.3,74.2,74.7,55460
TVB,20200716,8.62,8.95,8.62,8.77,71960
TVS,20200716,10.5,10.6,10.45,10.6,7110
TVT,20200716,19.4,19.4,19.25,19.25,1190
TYA,20200716,15.35,15.8,15.3,15.5,100660
UDC,20200716,4.75,5.08,4.75,5.08,592370
UIC,20200716,38,38.45,38,38.45,3530
VAF,20200716,10.85,10.85,9.44,9.44,120
VCB,20200716,83.8,83.9,82.9,83.5,1091190
VCF,20200716,217,218,217,218,340
VCI,20200716,23.9,23.9,23.15,23.35,497370
VDP,20200716,33.3,33.3,33.3,33.3,10
VDS,20200716,5.83,6.3,5.83,6.3,20
VFG,20200716,39,39,39,39,10
VGC,20200716,20.4,20.45,19.9,20.15,238820
VHC,20200716,39.3,39.3,38.5,38.6,398420
VHM,20200716,81.1,81.5,80.3,81.5,922350
VIC,20200716,90.9,93,90.6,93,328050
VID,20200716,9.68,10.8,9.68,10.8,77130
VIP,20200716,5.473,5.473,5.308,5.326,159406
VIS,20200716,20,20,20,20,10
VJC,20200716,107.8,112,107.3,112,280190
VMD,20200716,21.7,21.7,21.7,21.7,0
VND,20200716,12.854,12.95,12.662,12.758,271103
VNE,20200716,4.8,4.84,4.42,4.42,171050
VNG,20200716,16.2,16.35,16.2,16.3,214250
VNL,20200716,16,16,16,16,0
VNM,20200716,116.7,117.5,116.2,117.5,1112460
VNS,20200716,12.385,13.217,12.385,12.616,466519
VOS,20200716,1.47,1.5,1.44,1.46,159860
VPB,20200716,22.5,22.6,22.4,22.6,1943770
VPD,20200716,14,14,13.95,14,24930
VPG,20200716,13.2,13.2,12.85,13.1,151340
VPH,20200716,4.47,4.47,4.23,4.35,21240
VPI,20200716,41.55,41.65,41.35,41.45,458780
VPS,20200716,8.85,8.85,8.53,8.53,300
VRC,20200716,6.62,6.65,6.55,6.61,51290
VRE,20200716,26.95,27.3,26.75,27.3,1270920
VSC,20200716,29.1,29.2,28.8,28.8,28490
VSH,20200716,17.25,17.25,17.1,17.2,22840
VSI,20200716,22,23,22,23,520
VTB,20200716,10,10,9.85,10,820
VTO,20200716,7.1,7.11,7.07,7.11,14830
YBM,20200716,4.1,4.1,4.03,4.1,1190
YEG,20200716,60,60,58.5,58.8,19120
AAA,20200715,12.5,12.6,12.4,12.4,867550
AAM,20200715,10.8,11.8,10.8,11.1,490
ABS,20200715,12.2,12.4,11.8,12.3,209530
ABT,20200715,32,32,31.5,31.5,750
ACC,20200715,16.55,16.55,16.45,16.55,1480
ACL,20200715,29.2,29.2,29.1,29.2,218530
ADS,20200715,9.78,10.55,9.62,10.55,145150
AGG,20200715,26.5,26.8,26.5,26.6,242620
AGM,20200715,13.269,13.269,12.953,12.953,33068
AGR,20200715,3.59,3.6,3.56,3.56,131100
AMD,20200715,3.2,3.24,3.15,3.16,1651310
ANV,20200715,17.5,17.7,17.35,17.45,75350
APC,20200715,19.5,21.05,19.5,21.05,106390
APG,20200715,9.85,9.95,9.79,9.79,825530
ASM,20200715,5.68,5.7,5.59,5.63,1622110
ASP,20200715,5.39,5.39,5.3,5.35,4710
AST,20200715,49.769,49.867,49.281,49.769,77571
ATG,20200715,0.79,0.84,0.79,0.84,705200
BBC,20200715,47.6,48.3,47.6,48.3,80
BCE,20200715,7.96,8,7.96,7.99,36240
BCG,20200715,6.691,6.842,6.691,6.744,1189171
BFC,20200715,12,12.05,11.85,12,173520
BHN,20200715,53.5,53.5,53,53.5,2220
BIC,20200715,19.35,19.5,19.1,19.3,46660
BID,20200715,41.7,41.7,41.3,41.35,690440
BMC,20200715,11.1,11.2,10.95,11.2,7040
BMI,20200715,21.7,22.2,21.7,21.95,76530
BMP,20200715,53.088,53.383,52.5,52.5,90125
BRC,20200715,10.9,10.9,10.9,10.9,10
BSI,20200715,8.31,8.45,8.26,8.26,25110
BTP,20200715,15.7,15.7,15.3,15.3,38810
BTT,20200715,38.5,38.5,37,37,2290
BVH,20200715,47.8,48.1,47.6,47.85,611470
BWE,20200715,23.8,24,23.75,23.85,110140
C32,20200715,22.35,22.45,22.3,22.35,62640
C47,20200715,8.74,9.52,8.74,9.4,67230
CAV,20200715,67.5,67.5,67.5,67.5,70
CCI,20200715,13.6,13.6,13.6,13.6,10
CCL,20200715,8.38,8.4,8.24,8.28,264720
CDC,20200715,23.2,23.2,22.3,22.3,530
CEE,20200715,15.5,15.5,15.5,15.5,20
CHP,20200715,18,18.2,18,18.05,37240
CIG,20200715,2.04,2.04,1.93,2,110
CII,20200715,18.25,18.3,18,18,1371300
CKG,20200715,11.04,11.135,10.992,11.087,412324
CLC,20200715,26.169,26.772,26.123,26.772,38384
CLG,20200715,1.4,1.44,1.39,1.44,46320
CLL,20200715,27.293,27.663,27.293,27.663,2594
CLW,20200715,26.121,26.121,26.121,26.121,0
CMG,20200715,29.5,29.75,29.45,29.65,21340
CMV,20200715,12.8,13,12,12,1100
CMX,20200715,16.7,17,16.45,16.6,451200
CNG,20200715,20.7,20.7,20.6,20.6,2330
COM,20200715,43,43,43,43,60
CRC,20200715,12.4,12.4,12.1,12.2,99810
CRE,20200715,18.9,19.15,18.85,19.15,943070
CSM,20200715,14.694,14.791,14.646,14.791,23433
CSV,20200715,21.745,21.793,21.452,21.598,163437
CTD,20200715,81,85,80.4,83.5,1342900
CTF,20200715,21.45,21.45,21,21.35,190990
CTG,20200715,24.3,24.35,24.1,24.1,2637330
CTI,20200715,14.8,14.8,14.45,14.7,678100
CTS,20200715,7.48,7.48,7.31,7.39,85490
CVT,20200715,18,18.4,18,18.25,391240
D2D,20200715,56,56.5,55.7,56.1,91880
DAG,20200715,6.18,6.2,6.11,6.16,260390
DAH,20200715,9.91,10.25,9.91,9.91,675330
DAT,20200715,24.1,24.1,24.1,24.1,30
DBC,20200715,46.3,46.3,45.55,45.55,1451530
DBD,20200715,47.8,47.8,46.7,47.75,7260
DCL,20200715,20.9,22,20.85,21.5,88600
DCM,20200715,9.18,9.25,9.05,9.05,1594150
DGC,20200715,40,40.2,39.5,39.8,260340
DGW,20200715,42.276,43.692,41.592,41.837,500071
DHA,20200715,30.3,30.9,30.15,30.85,11480
DHC,20200715,43.5,43.6,41.5,41.5,1351200
DHG,20200715,91.6,93.7,90.9,93.2,30680
DHM,20200715,8.6,8.6,8,8.55,8320
DIC,20200715,1.5,1.61,1.47,1.61,935710
DIG,20200715,13.8,13.95,13.7,13.7,1022160
DLG,20200715,1.6,1.61,1.57,1.57,3404170
DMC,20200715,51.2,51.2,50.8,51.2,34090
DPG,20200715,23.6,23.85,23.4,23.5,121430
DPM,20200715,15,15.1,14.7,14.7,2195480
DPR,20200715,38.5,39,38.5,39,8320
DQC,20200715,16.15,16.15,16,16.15,4430
DRC,20200715,17.99,18.132,17.895,17.99,289742
DRH,20200715,7.49,7.49,7.25,7.38,1282930
DRL,20200715,51,51.3,51,51,2780
DSN,20200715,46.1,46.2,46,46,6530
DTA,20200715,3.78,3.9,3.78,3.9,800
DTL,20200715,9.91,9.91,9.91,9.91,50
DTT,20200715,11.822,11.822,11.822,11.822,0
DVP,20200715,35.5,36,34.5,35.5,5530
DXG,20200715,11.5,11.65,11.4,11.4,1689550
DXV,20200715,2.35,2.35,2.16,2.3,3850
E1VFVN30,20200715,13.55,13.75,13.55,13.7,661900
EIB,20200715,17,17.3,16.95,17.3,204760
ELC,20200715,5.67,5.69,5.64,5.67,177000
EMC,20200715,12.5,12.5,12.5,12.5,0
EVE,20200715,9.85,9.89,9.6,9.84,38410
EVG,20200715,4,4.05,3.86,4,883290
FCM,20200715,6.67,6.69,6.46,6.55,8980
FCN,20200715,11,11,10.65,10.65,631470
FDC,20200715,11.55,12.3,11.55,12.3,3990
FIR,20200715,29.9,30.25,29.9,30.1,80640
FIT,20200715,10.4,10.4,10.4,10.4,240080
FLC,20200715,3.43,3.49,3.4,3.4,4965720
FMC,20200715,27.3,27.7,27.2,27.6,112260
FPT,20200715,48.7,48.95,48.4,48.6,1516540
FRT,20200715,24.5,25.4,24.3,25.4,1558740
FTM,20200715,1.6,1.63,1.57,1.6,67600
FTS,20200715,14.8,15.15,14.8,15,318360
FUESSVFL,20200715,9.45,9.5,9.43,9.47,9040
FUEVFVND,20200715,12.14,12.19,12.11,12.14,26260
GAB,20200715,151.8,153.6,151.8,152.4,37730
GAS,20200715,72.9,73.6,72.1,72.1,507920
GDT,20200715,30.5,30.5,30.2,30.4,11020
GEG,20200715,19.75,20.1,19.7,20,397810
GEX,20200715,21.9,21.9,21.25,21.3,4707960
GIL,20200715,18.2,18.5,18,18.25,45530
GMC,20200715,18.95,18.95,18.5,18.8,17300
GMD,20200715,19.3,19.9,19.3,19.75,430110
GSP,20200715,10.058,10.191,9.97,10.147,44852
GTA,20200715,10.8,11.1,10.8,11.1,10740
GTN,20200715,21.9,21.9,21.35,21.55,1456910
GVR,20200715,12.3,12.3,12.1,12.1,503920
HAG,20200715,4.9,4.95,4.65,4.65,12488230
HAH,20200715,10.3,10.3,10.2,10.2,60030
HAI,20200715,3.15,3.15,3.06,3.06,1470600
HAP,20200715,3.01,3.09,3,3.07,53800
HAR,20200715,3.14,3.19,3.1,3.16,221530
HAS,20200715,7.3,7.3,7.2,7.2,3050
HAX,20200715,13.75,14,13.5,13.7,183640
HBC,20200715,10.9,11.3,10.9,11.1,6556080
HCD,20200715,3.66,3.68,3.58,3.59,153190
HCM,20200715,19.7,19.75,19.15,19.25,1659160
HDB,20200715,26.7,27.2,26.7,26.85,726130
HDC,20200715,16.1,16.6,16.1,16.4,1285950
HDG,20200715,20.8,21.05,20.5,20.7,842470
HHS,20200715,4.2,4.23,4.18,4.19,922030
HID,20200715,2.59,2.59,2.51,2.52,165280
HII,20200715,12.85,12.9,12.7,12.7,35270
HMC,20200715,13,13.8,13,13.15,5910
HNG,20200715,14.9,15.4,14.4,14.4,1024070
HOT,20200715,42.35,48.6,42.35,48.6,50
HPG,20200715,23.03,23.193,22.908,22.908,8033840
HPX,20200715,27.15,27.5,26.6,27.15,464560
HQC,20200715,1.93,1.93,1.83,1.83,23182570
HRC,20200715,35.4,39.9,35.4,39.9,40
HSG,20200715,11.85,12,11.7,11.7,5772180
HSL,20200715,4.98,4.98,4.86,4.9,58420
HT1,20200715,14,14,13.8,13.85,138060
HTI,20200715,12.506,12.506,11.871,12.053,39216
HTL,20200715,12.85,13.6,12.85,13.6,500
HTN,20200715,19.35,19.85,19.35,19.7,150100
HTV,20200715,12.9,12.9,12.9,12.9,1010
HU1,20200715,5.69,5.69,5.41,5.41,50
HU3,20200715,7.92,7.92,7.8,7.8,14350
HUB,20200715,18.1,18.2,18,18.2,5710
HVG,20200715,5.4,5.4,5.4,5.4,0
HVH,20200715,8.87,8.87,8.71,8.77,71880
HVN,20200715,26.6,26.6,26.3,26.45,243980
HVX,20200715,3.1,3.3,3.1,3.3,30
IBC,20200715,23.9,24,23.85,24,170240
ICT,20200715,18.2,19.75,18.2,19.6,114390
IDI,20200715,4.06,4.13,4.04,4.06,501810
IJC,20200715,11.8,11.95,11.75,11.8,324030
ILB,20200715,15.65,15.65,15.5,15.65,17790
IMP,20200715,46.3,46.9,46.3,46.4,46760
ITA,20200715,4.85,4.85,4.72,4.72,4482020
ITC,20200715,13.9,14,13.8,13.9,14370
ITD,20200715,9.15,9.2,9.15,9.2,7910
JVC,20200715,3.69,3.69,3.62,3.68,277500
KBC,20200715,14.4,14.55,14.2,14.2,1728050
KDC,20200715,30.6,30.65,30.1,30.25,259800
KDH,20200715,24.3,24.5,24.25,24.5,543180
KHP,20200715,8.823,9.087,8.823,8.94,101489
KMR,20200715,2.3,2.3,2.22,2.26,110360
KOS,20200715,31.8,32.9,31.7,32.5,628490
KPF,20200715,16.2,16.2,15.1,16.2,2050
KSB,20200715,25,25.05,24.4,24.65,871660
L10,20200715,14.6,14.6,14.6,14.6,0
LAF,20200715,7.5,7.5,7.5,7.5,60
LBM,20200715,30.5,30.9,30.35,30.35,1960
LCG,20200715,8.25,8.32,8.1,8.16,661790
LCM,20200715,0.68,0.71,0.68,0.68,150620
LDG,20200715,6.58,6.7,6.55,6.55,1846140
LEC,20200715,14.7,14.7,14.7,14.7,220
LGC,20200715,50.3,50.3,50.3,50.3,380
LGL,20200715,5.26,5.32,5.26,5.32,42410
LHG,20200715,16.523,16.75,16.341,16.341,147068
LIX,20200715,55.921,57.109,55.921,56.812,44263
LM8,20200715,13.432,13.578,12.799,13.091,1449
LSS,20200715,5,5.15,5,5.14,10290
MBB,20200715,17.3,17.4,17.2,17.3,2941050
MCG,20200715,1.75,1.75,1.63,1.65,1520
MCP,20200715,11.35,11.35,11.35,11.35,0
MDG,20200715,10.6,10.6,10.5,10.6,500
MHC,20200715,7.11,7.11,6.88,6.91,858520
MSH,20200715,33.3,34.2,33.2,34.1,213730
MSN,20200715,56.5,56.7,55.7,55.7,1250200
MWG,20200715,83.4,84.9,83.1,84.6,1049820
NAF,20200715,23.7,23.7,23.5,23.7,4390
NAV,20200715,22,22,22,22,0
NBB,20200715,18.2,18.35,18.05,18.2,75070
NCT,20200715,60.3,60.9,60.3,60.5,14370
NHH,20200715,42.5,44,42.5,44,256590
NKG,20200715,7.26,7.35,7.24,7.25,797790
NLG,20200715,25.75,25.75,25.2,25.45,342400
NNC,20200715,46.3,49,46,48,770
NSC,20200715,62,63,61.9,63,540
NT2,20200715,21.822,21.822,21.401,21.448,295641
NTL,20200715,16.25,16.25,16.1,16.1,138980
NVL,20200715,62.3,63.9,62.3,62.6,579630
NVT,20200715,5.25,5.25,5.15,5.15,200
OGC,20200715,3.62,3.67,3.6,3.63,2007520
OPC,20200715,57,57,57,57,10
PAC,20200715,21.9,22.55,21.9,22.2,36990
PAN,20200715,20.2,20.2,20,20,26440
PC1,20200715,18.25,19.4,18.2,19.4,2710320
PDN,20200715,74.5,79,74.5,79,2820
PDR,20200715,24.8,25.05,24.7,25.05,561170
PET,20200715,9.29,9.35,9.2,9.2,564750
PGC,20200715,13.5,13.95,13.5,13.95,199360
PGD,20200715,28.5,28.5,28.5,28.5,4460
PGI,20200715,17.55,17.55,17.55,17.55,0
PHC,20200715,11.4,11.5,11.3,11.35,207720
PHR,20200715,53,53.4,52.6,52.7,496050
PIT,20200715,4.25,4.25,4.2,4.2,1110
PJT,20200715,11.165,11.165,10.718,11.076,9415
PLP,20200715,11.5,11.9,11.45,11.55,537450
PLX,20200715,46.5,46.6,46.25,46.45,468770
PME,20200715,63,63,62,62.8,4270
PMG,20200715,12.7,12.7,12.7,12.7,680
PNC,20200715,10.35,10.35,10.35,10.35,0
PNJ,20200715,59.9,60.4,59.7,60.2,490010
POM,20200715,5.05,5.19,5.05,5.07,11820
POW,20200715,10.1,10.15,10,10,1994200
PPC,20200715,24.85,25,24.7,24.9,352650
PSH,20200715,20,20.05,19.9,20,417960
PTB,20200715,51.6,51.8,51.2,51.8,70970
PTC,20200715,8.5,8.5,8.5,8.5,210
PTL,20200715,4.32,4.32,4.32,4.32,25660
PVD,20200715,10.65,10.65,10.45,10.5,1661980
PVT,20200715,10.55,10.6,10.45,10.45,744020
PXI,20200715,2.6,2.77,2.6,2.74,3020
PXS,20200715,5.05,5.15,5.05,5.14,74010
PXT,20200715,1.7,1.7,1.6,1.63,19060
QBS,20200715,2.4,2.49,2.4,2.46,56310
QCG,20200715,6.95,7.18,6.95,7,183960
RAL,20200715,79,81,79,80.2,13430
RDP,20200715,7.35,8,7.35,8,11060
REE,20200715,33,33.3,32.9,33.05,438040
RIC,20200715,3.97,3.97,3.97,3.97,10
ROS,20200715,3.02,3.03,3,3,4428560
S4A,20200715,27,28,27,28,18660
SAB,20200715,195.5,202,191.5,191.5,258700
SAM,20200715,10.4,10.45,10,10.3,120210
SAV,20200715,8.03,8.34,8.03,8.34,240
SBA,20200715,14.3,14.3,14.1,14.1,20440
SBT,20200715,14.7,14.8,14.55,14.7,4331470
SBV,20200715,9.7,9.7,9.4,9.65,3940
SC5,20200715,18.472,18.472,18.065,18.381,4284
SCD,20200715,22.655,22.992,22.173,22.366,2033
SCR,20200715,5.8,5.87,5.74,5.74,1227130
SCS,20200715,119.934,120.126,118.88,119.072,9479
SFC,20200715,22,22,22,22,100
SFG,20200715,5.77,5.78,5.73,5.78,3260
SFI,20200715,18.8,18.8,18.8,18.8,340
SGN,20200715,72,72,70.5,70.5,2370
SGR,20200715,15.55,15.55,15.55,15.55,0
SGT,20200715,5.74,5.74,5.55,5.55,44790
SHA,20200715,4.36,4.38,4.1,4.38,9010
SHI,20200715,8.99,8.99,8.81,8.98,604760
SHP,20200715,23.8,25.4,23.7,25.4,3010
SII,20200715,17.5,17.5,17.5,17.5,0
SJD,20200715,17.5,17.6,17.45,17.5,22920
SJF,20200715,2.47,2.54,2.37,2.42,7775390
SJS,20200715,24.4,24.6,24.2,24.55,117580
SKG,20200715,9.6,9.95,9.6,9.9,168490
SMA,20200715,9.39,9.39,9.39,9.39,10
SMB,20200715,31.5,31.5,31.2,31.5,10640
SMC,20200715,10.15,11.1,10.15,10.15,8850
SPM,20200715,10.3,10.95,10.3,10.95,20
SRC,20200715,15.25,15.5,15.25,15.25,2650
SRF,20200715,14,14,14,14,170
SSC,20200715,53.5,53.5,48.3,48.3,40
SSI,20200715,15.747,15.747,15.466,15.513,4630557
ST8,20200715,11.4,11.4,11.35,11.35,720
STB,20200715,11.65,11.7,11.55,11.55,5535210
STG,20200715,15.1,15.1,15.1,15.1,0
STK,20200715,16.223,16.956,16.223,16.635,295257
SVC,20200715,78,78,78,78,10
SVI,20200715,64,64,64,64,1090
SVT,20200715,18.6,19,18.5,18.5,900
SZC,20200715,20.5,20.8,20.25,20.55,545910
SZL,20200715,42,44.9,42,44.9,198170
TAC,20200715,34.9,34.9,34.35,34.7,1550
TBC,20200715,23,24,23,24,560
TCB,20200715,20.3,20.75,20.3,20.6,1697190
TCD,20200715,9.25,9.7,9.18,9.7,3690
TCH,20200715,21.45,21.95,20.9,21.7,4399680
TCL,20200715,25,25.3,24.9,25.3,30960
TCM,20200715,19.813,20.233,19.719,19.859,993752
TCO,20200715,11.35,11.35,11.35,11.35,10
TCR,20200715,2.9,2.9,2.9,2.9,670
TCT,20200715,26.8,26.9,26.8,26.9,4180
TDC,20200715,8.1,8.25,8.1,8.25,101930
TDG,20200715,1.77,1.77,1.73,1.75,134850
TDH,20200715,9,9.05,8.94,8.95,446670
TDM,20200715,23.8,23.85,23.75,23.8,27380
TDW,20200715,26.7,26.7,26.7,26.7,830
TEG,20200715,5.22,5.98,5.21,5.94,112470
TGG,20200715,1.19,1.19,1.16,1.16,123870
THG,20200715,46,46,44.5,45,21570
THI,20200715,25.3,25.3,25.3,25.3,0
TIP,20200715,20.25,20.25,20,20.1,142590
TIX,20200715,29.95,29.95,29,29,130
TLD,20200715,7.82,7.85,7.8,7.83,211910
TLG,20200715,37.959,38.392,37.479,37.527,135649
TLH,20200715,3.55,3.67,3.49,3.49,131870
TMP,20200715,35.1,35.1,35,35.1,10050
TMS,20200715,25.8,25.8,25.8,25.8,10
TMT,20200715,5.63,5.63,5.21,5.3,3250
TN1,20200715,59,62.9,58.8,62.9,4210
TNA,20200715,17.5,18,17.2,18,971970
TNC,20200715,21.071,21.071,21.071,21.071,555
TNI,20200715,4.3,4.31,4,4.04,5162510
TNT,20200715,1.61,1.61,1.57,1.6,53230
TPB,20200715,21.75,21.85,21.6,21.65,22780
TPC,20200715,6.86,6.86,6.86,6.86,10
TRA,20200715,53.5,55.5,53.5,55,12410
TRC,20200715,29.405,30.643,29.405,30.594,127927
TS4,20200715,3.45,3.55,3.45,3.55,3400
TSC,20200715,2.8,2.87,2.78,2.87,999740
TTB,20200715,6,6,5.7,5.72,1077640
TTE,20200715,13.85,13.85,13.85,13.85,0
TTF,20200715,3.25,3.26,3.12,3.12,1229720
TV2,20200715,75,75.2,74.5,75.1,77800
TVB,20200715,8.9,8.9,8.63,8.71,66680
TVS,20200715,10.6,10.6,10.6,10.6,0
TVT,20200715,19.6,19.6,19.4,19.4,140
TYA,20200715,15.4,15.4,15.2,15.35,15410
UDC,20200715,4.5,4.76,4.45,4.75,206680
UIC,20200715,37.6,38.9,37.6,38.9,120
VAF,20200715,10.15,10.15,10.15,10.15,30
VCB,20200715,83.2,83.8,83.2,83.5,1198530
VCF,20200715,222.9,222.9,215.6,215.6,140
VCI,20200715,23.833,23.88,23.27,23.364,704739
VDP,20200715,33.2,33.2,31.2,31.2,20
VDS,20200715,6.1,6.1,6.1,6.1,1370
VFG,20200715,39,39,38.95,38.95,20
VGC,20200715,20.5,20.7,20,20.15,340490
VHC,20200715,38.5,39.5,38.3,39.15,974220
VHM,20200715,81.3,83,80.8,81.1,2351560
VIC,20200715,91.7,91.7,90.5,90.5,384240
VID,20200715,10.25,10.4,10.2,10.4,18300
VIP,20200715,5.162,5.299,5.034,5.299,342890
VIS,20200715,19.4,19.4,19.4,19.4,10
VJC,20200715,108,108.6,107.8,107.8,210730
VMD,20200715,21.7,21.7,21.7,21.7,0
VND,20200715,12.95,13.093,12.806,12.854,276868
VNE,20200715,4.75,4.8,4.74,4.74,138940
VNG,20200715,16.2,16.25,16.05,16.2,188450
VNL,20200715,16,16,16,16,0
VNM,20200715,116,117,116,116,1015000
VNS,20200715,11.599,12.385,11.599,12.385,336481
VOS,20200715,1.51,1.51,1.45,1.47,158400
VPB,20200715,22.55,22.8,22.5,22.5,2201940
VPD,20200715,14,14,13.9,14,6770
VPG,20200715,13.2,13.3,13.1,13.2,122280
VPH,20200715,4.49,4.49,4.22,4.22,20010
VPI,20200715,41.2,41.6,41.2,41.55,351350
VPS,20200715,8.85,8.85,8.85,8.85,0
VRC,20200715,6.65,6.68,6.6,6.62,101170
VRE,20200715,26.5,27,26.5,26.7,1502410
VSC,20200715,28.75,29,28.75,28.8,98670
VSH,20200715,17.3,17.3,17.15,17.25,29600
VSI,20200715,23,23,23,23,10
VTB,20200715,9.9,10,9.85,10,8560
VTO,20200715,7.3,7.3,7,7.1,27170
YBM,20200715,3.9,4.1,3.9,4.04,2240
YEG,20200715,61.9,61.9,59,59.6,47960
AAA,20200714,12.45,12.5,12.35,12.45,851460
AAM,20200714,11.2,11.2,11.2,11.2,180
ABS,20200714,12,12.2,11.75,12.2,174910
ABT,20200714,32,32,32,32,13960
ACC,20200714,16.5,16.55,16.45,16.55,2240
ACL,20200714,25.55,27.3,25.5,27.3,274470
ADS,20200714,9.89,9.9,9.61,9.89,2380
AGG,20200714,26.5,26.7,26,26.4,331370
AGM,20200714,13.449,13.449,13.269,13.269,48489
AGR,20200714,3.59,3.59,3.51,3.56,214290
AMD,20200714,3.12,3.22,3.12,3.2,1001840
ANV,20200714,17.35,17.5,17.1,17.2,121160
APC,20200714,19.05,19.75,19.05,19.7,7030
APG,20200714,9.75,9.9,9.75,9.79,724810
ASM,20200714,5.66,5.69,5.61,5.64,1659880
ASP,20200714,5.35,5.4,5.2,5.31,52520
AST,20200714,49.769,49.769,49.281,49.769,69876
ATG,20200714,0.8,0.8,0.76,0.79,6340
BBC,20200714,48.4,48.4,47.6,48.4,3210
BCE,20200714,7.91,7.98,7.91,7.96,44800
BCG,20200714,6.682,6.806,6.673,6.691,918664
BFC,20200714,11.75,11.85,11.7,11.85,123220
BHN,20200714,53,53.5,53,53.5,1290
BIC,20200714,19.35,19.55,19.15,19.5,42440
BID,20200714,40.85,41.3,40.7,41.25,990800
BMC,20200714,10.6,10.95,10.6,10.95,1320
BMI,20200714,22.2,22.4,21.4,22,72380
BMP,20200714,53.579,53.579,52.5,52.99,74635
BRC,20200714,10.9,10.9,10.9,10.9,50
BSI,20200714,8.53,8.53,8.2,8.45,10220
BTP,20200714,15.4,15.8,15.4,15.8,61030
BTT,20200714,38.5,38.5,38.5,38.5,90
BVH,20200714,47.4,47.7,47.05,47.55,352890
BWE,20200714,23.9,23.9,23.7,23.8,164910
C32,20200714,22.4,22.45,22.2,22.4,26870
C47,20200714,8.6,9.35,8.6,8.9,98280
CAV,20200714,67.5,67.5,67.5,67.5,0
CCI,20200714,13.5,13.5,13.5,13.5,500
CCL,20200714,8.2,8.4,8.11,8.39,276330
CDC,20200714,22.85,22.85,22,22,20
CEE,20200714,15.8,15.8,14.75,14.75,210
CHP,20200714,18,18.1,18,18.1,1580
CIG,20200714,1.95,2.09,1.87,1.95,9320
CII,20200714,18.2,18.25,18,18.25,1456340
CKG,20200714,10.992,11.087,10.849,11.04,512069
CLC,20200714,27.283,27.283,25.983,26.123,39580
CLG,20200714,1.4,1.45,1.37,1.37,14330
CLL,20200714,27.293,27.756,27.293,27.293,1740
CLW,20200714,26.121,26.121,26.121,26.121,0
CMG,20200714,29.5,29.5,29.05,29.5,35290
CMV,20200714,12.1,12.8,12.1,12.8,990
CMX,20200714,16.5,16.75,16.2,16.7,324570
CNG,20200714,20.75,20.8,20.6,20.7,15010
COM,20200714,42.95,43,42.95,43,120
CRC,20200714,12,12.4,11.9,12.4,312800
CRE,20200714,18.95,19,18.75,18.95,652380
CSM,20200714,14.55,14.694,14.453,14.694,40609
CSV,20200714,21.062,21.452,21.062,21.452,168934
CTD,20200714,80.8,81.8,80.1,80.2,514110
CTF,20200714,21.6,21.65,20.8,21.3,183100
CTG,20200714,23.95,24.3,23.8,24.05,4016980
CTI,20200714,14.7,14.85,14.45,14.65,559800
CTS,20200714,7.37,7.38,7.11,7.37,79860
CVT,20200714,17.9,18.05,17.8,17.9,49810
D2D,20200714,56.2,56.2,55.4,55.7,76490
DAG,20200714,5.91,6.3,5.9,6.18,421680
DAH,20200714,11.45,11.6,10.65,10.65,875230
DAT,20200714,22.55,22.55,22.55,22.55,250
DBC,20200714,45.5,46.2,45.2,45.6,998670
DBD,20200714,46.5,47.8,46.1,47.8,41130
DCL,20200714,20.9,20.9,20.5,20.8,16250
DCM,20200714,8.95,9.06,8.91,9.06,1487360
DGC,20200714,40,40.3,39.6,39.9,124210
DGW,20200714,41.3,43.936,40.079,42.276,996783
DHA,20200714,30.45,30.5,30.15,30.15,13540
DHC,20200714,41.9,43,41.85,43,1304480
DHG,20200714,92.8,93.9,90,93.7,8860
DHM,20200714,8.55,8.6,8.45,8.6,2930
DIC,20200714,1.5,1.54,1.49,1.51,552540
DIG,20200714,13.5,13.8,13.45,13.65,814620
DLG,20200714,1.57,1.6,1.56,1.59,2012850
DMC,20200714,51,51.2,50.8,51.2,29610
DPG,20200714,23.3,23.5,23,23.5,124840
DPM,20200714,14.65,14.95,14.6,14.9,1854230
DPR,20200714,40.4,40.4,39.5,39.5,60
DQC,20200714,16.2,16.2,15.9,16,11830
DRC,20200714,17.943,18.037,17.706,17.99,248639
DRH,20200714,7.33,7.43,7.24,7.38,950780
DRL,20200714,51,51.2,51,51,620
DSN,20200714,46.05,46.2,46.05,46.1,620
DTA,20200714,3.81,3.94,3.75,3.94,890
DTL,20200714,10.65,10.65,10.65,10.65,10
DTT,20200714,11.822,11.822,11.822,11.822,0
DVP,20200714,35.3,35.65,35.3,35.5,7700
DXG,20200714,11.4,11.5,11.3,11.4,1386070
DXV,20200714,2.3,2.35,2.3,2.3,5710
E1VFVN30,20200714,13.5,13.5,13.32,13.5,456250
EIB,20200714,17.3,17.45,16.8,17,379910
ELC,20200714,5.62,5.72,5.62,5.65,143110
EMC,20200714,12.5,12.5,12.5,12.5,100
EVE,20200714,9.99,9.99,9.45,9.99,11490
EVG,20200714,4,4.05,3.98,4,824790
FCM,20200714,6.5,6.6,6.5,6.5,17640
FCN,20200714,10.75,10.9,10.6,10.8,509800
FDC,20200714,11.6,12.4,11.6,12.4,1000
FIR,20200714,30,30,29.75,29.9,76130
FIT,20200714,9.7,9.81,9.67,9.72,412380
FLC,20200714,3.45,3.47,3.4,3.42,4091700
FMC,20200714,27.3,27.45,27.2,27.2,42580
FPT,20200714,48.3,48.85,48.3,48.55,1549540
FRT,20200714,24.2,24.55,24,24.3,481320
FTM,20200714,1.63,1.63,1.52,1.58,369450
FTS,20200714,15.1,15.2,14.2,14.8,244560
FUESSVFL,20200714,9.35,9.42,9.33,9.42,21780
FUEVFVND,20200714,12,12.05,11.98,12.05,171530
GAB,20200714,153.5,153.5,151.4,151.8,37110
GAS,20200714,72,73.5,71.9,72.2,631990
GDT,20200714,30.2,30.5,30.2,30.5,9940
GEG,20200714,20,20,19.75,19.75,397570
GEX,20200714,20.65,21.85,20.2,21.75,6279710
GIL,20200714,18,18.1,17.85,18.05,48940
GMC,20200714,18.4,18.85,18.4,18.8,3680
GMD,20200714,19.3,19.35,19.2,19.3,86810
GSP,20200714,10.058,10.058,9.925,9.97,36875
GTA,20200714,10.4,10.4,10.4,10.4,20
GTN,20200714,20.4,21.8,20.25,21.75,2629590
GVR,20200714,12.1,12.3,12,12.1,1279860
HAG,20200714,5.06,5.06,4.84,4.89,9509420
HAH,20200714,10.1,10.3,10,10.3,54610
HAI,20200714,3.05,3.15,3.02,3.1,2274510
HAP,20200714,3,3.09,2.99,3.01,16220
HAR,20200714,3.13,3.15,3.09,3.14,123460
HAS,20200714,7.32,7.32,7,7,1010
HAX,20200714,14,14,13.55,14,191820
HBC,20200714,10.45,10.75,10.4,10.75,2831140
HCD,20200714,3.5,3.6,3.47,3.59,510030
HCM,20200714,19.05,19.6,18.9,19.5,2123340
HDB,20200714,26.6,26.75,26.25,26.7,1155520
HDC,20200714,16.1,16.15,15.95,16.1,327770
HDG,20200714,20.5,20.75,20.35,20.5,394660
HHS,20200714,4.13,4.2,4.13,4.2,791210
HID,20200714,2.53,2.58,2.51,2.57,115720
HII,20200714,12.6,12.95,12.6,12.85,71360
HMC,20200714,13.1,13.1,13,13,230
HNG,20200714,15.45,15.45,14.9,15.4,1091280
HOT,20200714,42.8,45.5,42.8,45.5,20
HPG,20200714,22.418,22.826,22.377,22.785,7049585
HPX,20200714,27.15,27.2,26.1,27.2,497920
HQC,20200714,1.68,1.81,1.66,1.81,18461360
HRC,20200714,38,38,38,38,20
HSG,20200714,11.8,11.9,11.75,11.8,4285000
HSL,20200714,4.9,4.9,4.85,4.88,45740
HT1,20200714,13.85,14,13.75,14,152290
HTI,20200714,12.143,12.143,11.871,11.962,19498
HTL,20200714,12.85,12.85,12.85,12.85,490
HTN,20200714,19.2,19.4,19.15,19.35,56690
HTV,20200714,12.9,12.9,12.9,12.9,160
HU1,20200714,5.5,5.5,5.41,5.41,150
HU3,20200714,8.2,8.2,8.2,8.2,10
HUB,20200714,18.1,18.1,18.1,18.1,0
HVG,20200714,5.4,5.4,5.4,5.4,0
HVH,20200714,8.88,8.9,8.73,8.8,45720
HVN,20200714,26.25,26.5,26.2,26.4,283090
HVX,20200714,3,3.1,2.99,3.1,3730
IBC,20200714,23.9,24,23.8,24,388740
ICT,20200714,18.5,18.9,18.15,18.5,62170
IDI,20200714,4.07,4.12,4.04,4.06,570720
IJC,20200714,11.5,11.75,11.5,11.75,300910
ILB,20200714,15.75,15.75,15.6,15.65,16960
IMP,20200714,47,47,46,46.3,156750
ITA,20200714,4.75,4.78,4.63,4.73,5884980
ITC,20200714,13.7,13.9,13.7,13.9,3270
ITD,20200714,9.01,9.15,9,9.15,3640
JVC,20200714,3.67,3.72,3.61,3.64,264940
KBC,20200714,14.5,14.5,14.2,14.4,1134500
KDC,20200714,30.6,30.6,29.1,30.25,347480
KDH,20200714,24.15,24.3,24.15,24.2,232340
KHP,20200714,9.126,9.126,8.794,8.823,65957
KMR,20200714,2.29,2.3,2.28,2.3,8490
KOS,20200714,32.2,32.4,31.1,32,579750
KPF,20200714,16,16.2,16,16.2,16560
KSB,20200714,24.4,24.55,24.2,24.5,536410
L10,20200714,14.6,14.6,14.6,14.6,0
LAF,20200714,7.01,7.01,7.01,7.01,0
LBM,20200714,30.5,30.5,30.15,30.5,4510
LCG,20200714,7.98,8.39,7.92,8.24,1431400
LCM,20200714,0.68,0.68,0.65,0.68,26100
LDG,20200714,6.6,6.68,6.49,6.58,1658630
LEC,20200714,15.95,15.95,15.45,15.7,1870
LGC,20200714,55.2,55.2,48.2,48.2,800
LGL,20200714,5.25,5.28,5.21,5.26,24800
LHG,20200714,16.341,16.523,16.251,16.477,157301
LIX,20200714,57.801,57.801,55.921,56.119,102207
LM8,20200714,13.481,13.481,13.481,13.481,0
LSS,20200714,5,5.18,4.9,5.15,6640
MBB,20200714,17.15,17.2,17,17.15,3552800
MCG,20200714,1.7,1.72,1.6,1.72,11730
MCP,20200714,11.35,11.35,11.35,11.35,10
MDG,20200714,11.8,11.8,10.5,10.5,20
MHC,20200714,7.21,7.21,6.99,7.12,891530
MSH,20200714,33.25,33.4,33.2,33.4,52270
MSN,20200714,56.4,56.6,55.7,56,929240
MWG,20200714,82.8,82.9,82.2,82.9,365780
NAF,20200714,23.5,24,23.35,23.7,271240
NAV,20200714,22,22,22,22,0
NBB,20200714,18.65,18.7,18.25,18.35,22010
NCT,20200714,61.2,61.2,60.4,60.5,24800
NHH,20200714,43,44,42.75,43.25,312740
NKG,20200714,7.35,7.35,7.25,7.26,507560
NLG,20200714,25.3,25.5,25,25.5,1222700
NNC,20200714,46.7,46.75,46.3,46.3,310
NSC,20200714,63.7,63.7,62.5,63.2,1040
NT2,20200714,21.401,21.869,21.028,21.588,901999
NTL,20200714,16.25,16.3,16.1,16.25,124280
NVL,20200714,62.5,62.9,62,62.3,507380
NVT,20200714,4.7,5.25,4.7,5.25,30
OGC,20200714,3.54,3.62,3.52,3.59,1113530
OPC,20200714,57,57.3,57,57,1030
PAC,20200714,22,22.75,21.4,22,26260
PAN,20200714,20.1,20.2,20,20.2,6500
PC1,20200714,17.9,18.15,17.85,18.15,200130
PDN,20200714,79,79,79,79,0
PDR,20200714,24.7,24.95,24.5,24.7,617960
PET,20200714,9.34,9.49,9.04,9.28,843620
PGC,20200714,13.35,13.5,13.3,13.3,76330
PGD,20200714,28.8,28.8,27.6,28.5,50
PGI,20200714,18.25,18.5,17.55,17.55,11960
PHC,20200714,11.2,11.35,11.1,11.3,153380
PHR,20200714,52.1,53,51.9,53,587370
PIT,20200714,4.27,4.27,4.27,4.27,40
PJT,20200714,10.272,10.495,10.182,10.495,64541
PLP,20200714,10.75,11.5,10.7,11.5,1015620
PLX,20200714,46.3,46.4,45.75,46.4,425960
PME,20200714,63.1,63.1,62,62,1560
PMG,20200714,12.9,12.9,12.7,12.7,2120
PNC,20200714,10.35,10.35,10.35,10.35,10
PNJ,20200714,59.1,59.4,58.6,59.3,325390
POM,20200714,5.18,5.18,5,5.05,11170
POW,20200714,10,10.05,9.95,10.05,1668900
PPC,20200714,24.6,25.1,24.55,25.1,193720
PSH,20200714,19.95,20.05,19.95,20,509000
PTB,20200714,51.6,51.8,51,51.6,66090
PTC,20200714,9,9,9,9,11440
PTL,20200714,4.04,4.04,4.04,4.04,23060
PVD,20200714,10.45,10.55,10.4,10.5,1729280
PVT,20200714,10.4,10.55,10.35,10.5,1012660
PXI,20200714,2.77,2.78,2.77,2.78,200
PXS,20200714,5.15,5.15,5.03,5.08,60200
PXT,20200714,1.7,1.7,1.6,1.65,31300
QBS,20200714,2.4,2.5,2.29,2.49,187020
QCG,20200714,7.05,7.1,6.86,7.04,349070
RAL,20200714,75.2,78,75.2,78,10990
RDP,20200714,7.9,7.9,7.9,7.9,30
REE,20200714,32.9,33,32.8,32.9,392740
RIC,20200714,3.93,3.93,3.93,3.93,100
ROS,20200714,3.01,3.02,2.99,3.01,5788860
S4A,20200714,27.5,27.6,27.5,27.6,2010
SAB,20200714,197,199.5,191,195,180690
SAM,20200714,10.35,10.4,10.05,10.4,102660
SAV,20200714,8.03,8.31,8.03,8.31,290
SBA,20200714,14.1,14.2,14.1,14.2,21980
SBT,20200714,14.5,14.65,14.3,14.65,4275190
SBV,20200714,9.89,9.89,9.25,9.7,26100
SC5,20200714,19.33,19.33,17.297,17.297,697
SCD,20200714,22.173,22.655,22.173,22.655,4357
SCR,20200714,5.7,5.78,5.66,5.78,885280
SCS,20200714,120.7,121.084,119.551,119.551,13226
SFC,20200714,22.45,22.45,22.45,22.45,10
SFG,20200714,5.77,5.8,5.77,5.77,14380
SFI,20200714,20.2,20.2,20.2,20.2,110
SGN,20200714,70.1,71.5,70,70,1500
SGR,20200714,15.55,15.55,15.55,15.55,0
SGT,20200714,5.37,5.37,5.37,5.37,50
SHA,20200714,4.43,4.43,4.13,4.38,5610
SHI,20200714,9,9,8.7,8.99,536530
SHP,20200714,23.8,25.4,23.8,25.4,820
SII,20200714,17.5,17.5,17.5,17.5,0
SJD,20200714,17.5,17.5,17.4,17.5,6150
SJF,20200714,2.45,2.45,2.34,2.38,4321850
SJS,20200714,23.8,24.5,23.8,24.4,126640
SKG,20200714,9.626,9.716,9.535,9.626,196655
SMA,20200714,10,10,8.78,8.78,10630
SMB,20200714,31.5,31.7,31.4,31.5,53360
SMC,20200714,10.75,10.75,10.25,10.7,22500
SPM,20200714,11.1,11.1,10.2,11.05,50
SRC,20200714,15.5,15.5,15.1,15.5,6700
SRF,20200714,13.9,13.9,13.5,13.5,20
SSC,20200714,51,51.2,51,51.2,80
SSI,20200714,14.904,15.654,14.904,15.654,9748548
ST8,20200714,11.7,11.7,11.4,11.7,720
STB,20200714,11.4,11.65,11.35,11.55,6750550
STG,20200714,15.15,15.15,15.1,15.1,70
STK,20200714,16.223,16.223,16.131,16.223,181233
SVC,20200714,79,79,73.5,73.5,17820
SVI,20200714,68.4,68.4,68.4,68.4,0
SVT,20200714,18.9,18.9,17.7,18.6,2480
SZC,20200714,20.3,20.4,20.1,20.25,530540
SZL,20200714,41.85,42,41.7,42,31000
TAC,20200714,32.6,34.7,32.6,34.7,1260
TBC,20200714,23.4,24,23.4,24,17410
TCB,20200714,20.2,20.3,20,20.1,1809120
TCD,20200714,9.5,9.85,9.32,9.84,230
TCH,20200714,21.85,21.85,21.2,21.35,1783480
TCL,20200714,24.75,25,24.7,25,29390
TCM,20200714,19.065,19.579,18.971,19.579,724722
TCO,20200714,10.95,10.95,10.95,10.95,10
TCR,20200714,3.05,3.05,2.95,2.95,18540
TCT,20200714,27.35,27.35,26.1,26.8,960
TDC,20200714,8.1,8.12,8.06,8.1,21070
TDG,20200714,1.74,1.75,1.73,1.75,188520
TDH,20200714,8.9,9,8.81,9,428220
TDM,20200714,24,24,23.6,23.8,62040
TDW,20200714,26.7,26.7,26.7,26.7,10
TEG,20200714,5.45,5.79,5.45,5.59,32290
TGG,20200714,1.19,1.19,1.15,1.19,164880
THG,20200714,45.7,46.5,45.5,45.7,12980
THI,20200714,25.3,25.3,25.3,25.3,10
TIP,20200714,20.2,20.4,19.95,20,168310
TIX,20200714,26.4,28,26.4,28,70
TLD,20200714,7.8,7.85,7.77,7.8,132000
TLG,20200714,36.037,38.392,36.037,37.959,292141
TLH,20200714,3.59,3.59,3.53,3.58,437800
TMP,20200714,35.1,35.1,35,35,2370
TMS,20200714,25.4,25.9,25.4,25.45,1630
TMT,20200714,5.65,5.65,5.3,5.6,1050
TN1,20200714,58.8,59,58.8,58.8,640
TNA,20200714,17.6,17.6,17.2,17.4,246840
TNC,20200714,20.603,21.071,20.463,21.071,2734
TNI,20200714,4.06,4.3,4.05,4.3,831890
TNT,20200714,1.62,1.63,1.58,1.6,25890
TPB,20200714,21.8,21.8,21.45,21.7,34430
TPC,20200714,7.31,7.31,7.31,7.31,0
TRA,20200714,52.6,53.3,52,53.3,2210
TRC,20200714,30.396,30.891,30.049,30.247,303990
TS4,20200714,3.59,3.59,3.4,3.56,4650
TSC,20200714,2.63,2.71,2.63,2.69,293440
TTB,20200714,5.65,5.77,5.5,5.76,1218440
TTE,20200714,13.85,13.85,13.85,13.85,0
TTF,20200714,3.12,3.25,3.11,3.2,3399250
TV2,20200714,75.9,75.9,74.5,75.2,49760
TVB,20200714,8.5,8.8,8.5,8.8,151480
TVS,20200714,10.5,10.6,10.5,10.6,2100
TVT,20200714,19.4,19.6,19.4,19.4,370
TYA,20200714,15.35,15.4,15.3,15.3,27470
UDC,20200714,4.3,4.5,4.25,4.45,27850
UIC,20200714,38,38.9,38,38.9,2460
VAF,20200714,9.5,9.5,9.5,9.5,0
VCB,20200714,82.9,83,82.2,83,427110
VCF,20200714,224.7,224.7,223.5,223.5,50
VCI,20200714,23.223,23.786,22.801,23.505,831816
VDP,20200714,33.05,33.05,33.05,33.05,20
VDS,20200714,5.82,6.39,5.82,6.39,1770
VFG,20200714,39,39,39,39,10
VGC,20200714,20,20.5,19.7,20.5,399700
VHC,20200714,37.35,38.5,37.3,38.2,761480
VHM,20200714,78.8,81,78.5,80.5,1461550
VIC,20200714,91.3,91.8,90.2,91.3,340990
VID,20200714,10.3,10.3,10.05,10.2,14410
VIP,20200714,5.025,5.08,4.997,5.034,147312
VIS,20200714,16.5,18.8,16.5,18.8,1030
VJC,20200714,108,108.4,107,108,327810
VMD,20200714,21.7,21.7,21.7,21.7,0
VND,20200714,12.758,12.95,12.662,12.95,523494
VNE,20200714,4.81,4.9,4.75,4.75,56710
VNG,20200714,16.25,16.3,16.1,16.2,165910
VNL,20200714,15.9,16,15.9,16,1010
VNM,20200714,114.2,115.2,113.9,115.2,731170
VNS,20200714,12.339,12.385,11.599,11.599,306631
VOS,20200714,1.49,1.49,1.46,1.47,85260
VPB,20200714,22.05,22.4,21.9,22.2,3437110
VPD,20200714,14,14.1,14,14.1,12750
VPG,20200714,12.8,13.2,12.8,13.1,235270
VPH,20200714,4.54,4.54,4.4,4.44,56860
VPI,20200714,41.1,41.2,41,41.2,376700
VPS,20200714,8.85,8.85,8.85,8.85,510
VRC,20200714,6.62,6.7,6.61,6.63,43100
VRE,20200714,26.4,26.7,26.05,26.4,1938730
VSC,20200714,28.65,29.1,28.65,29,75220
VSH,20200714,17.4,17.4,17.4,17.4,6810
VSI,20200714,22,23,21.5,22.6,3530
VTB,20200714,10,10,9.8,9.8,1400
VTO,20200714,7.047,7.074,7.003,7.065,112419
YBM,20200714,4.01,4.1,3.99,4.1,3780
YEG,20200714,54.8,57.9,54.3,57.9,28350
AAA,20200713,12.55,12.7,12.35,12.45,1121260
AAM,20200713,11.1,11.1,11.1,11.1,0
ABS,20200713,12,12.1,11.8,12,79870
ABT,20200713,32.8,32.8,31.05,31.05,680
ACC,20200713,16.8,16.8,16.45,16.45,3650
ACL,20200713,24.8,26,24.8,25.55,45080
ADS,20200713,9.94,9.94,9.89,9.9,1640
AGG,20200713,26.55,26.65,26.35,26.4,241790
AGM,20200713,13.449,13.54,13.088,13.449,120452
AGR,20200713,3.57,3.63,3.52,3.58,160960
AMD,20200713,3.29,3.29,3.17,3.19,1675790
ANV,20200713,17.55,17.65,17.3,17.35,97560
APC,20200713,19.05,20,18.95,19.5,6140
APG,20200713,9.48,9.7,9.45,9.7,813640
ASM,20200713,5.68,5.74,5.64,5.68,1760600
ASP,20200713,5.3,5.49,5.3,5.4,34760
AST,20200713,49.672,49.964,49.476,49.769,25290
ATG,20200713,0.8,0.8,0.78,0.8,225180
BBC,20200713,48.3,48.5,48.3,48.5,2180
BCE,20200713,7.99,8,7.95,7.97,24550
BCG,20200713,6.851,6.94,6.682,6.682,544938
BFC,20200713,11.75,12,11.75,11.75,132360
BHN,20200713,54.8,54.8,54.8,54.8,130
BIC,20200713,19.2,19.55,19.15,19.4,55590
BID,20200713,41.65,41.85,41,41.3,1039520
BMC,20200713,10.9,11.1,10.3,11.1,21970
BMI,20200713,22.55,22.55,21.95,22.1,97770
BMP,20200713,52.892,53.481,52.5,53.383,67196
BRC,20200713,10.9,10.9,10.9,10.9,100
BSI,20200713,8.7,8.7,8.3,8.53,2460
BTP,20200713,15.6,15.9,15.4,15.6,192150
BTT,20200713,38.5,38.5,38.5,38.5,1000
BVH,20200713,48,48.35,47.5,47.5,435230
BWE,20200713,24,24.05,23.8,23.85,104640
C32,20200713,22.4,22.55,22.35,22.4,116140
C47,20200713,8.8,9.19,8.7,8.74,15160
CAV,20200713,67.5,67.5,67.5,67.5,2490
CCI,20200713,13.7,14,13,13,1760
CCL,20200713,8,8.45,8,8.29,575880
CDC,20200713,24.5,24.5,22.5,22.5,110
CEE,20200713,15.8,15.8,15.8,15.8,0
CHP,20200713,18,18.05,18,18.05,14440
CIG,20200713,2.01,2.01,1.89,2,45730
CII,20200713,18.2,18.3,18.05,18.15,1503010
CKG,20200713,11.325,11.373,11.04,11.087,164228
CLC,20200713,25.844,25.891,25.287,25.844,21002
CLG,20200713,1.43,1.43,1.33,1.37,53890
CLL,20200713,28.033,28.033,27.108,27.293,5750
CLW,20200713,26.121,26.121,26.121,26.121,0
CMG,20200713,29.7,30.1,29.3,29.5,29730
CMV,20200713,12.15,12.15,12,12,20
CMX,20200713,17.1,17.5,16.7,16.75,383830
CNG,20200713,20.7,21,20.7,20.8,11980
COM,20200713,39.55,42.55,39.55,42.55,230
CRC,20200713,11.95,12.1,11.9,12,90920
CRE,20200713,19.15,19.2,18.95,19,839980
CSM,20200713,14.742,14.742,14.501,14.55,32815
CSV,20200713,21.257,21.257,21.013,21.013,121022
CTD,20200713,78.9,82,78,80.8,926850
CTF,20200713,21.5,21.5,20.95,21.5,193310
CTG,20200713,24,24.6,23.95,23.95,6127280
CTI,20200713,14.95,15,14.7,14.85,249260
CTS,20200713,7.37,7.38,7.3,7.37,67330
CVT,20200713,17.9,17.95,17.8,17.9,103990
D2D,20200713,56.5,57.1,55.6,56.2,107250
DAG,20200713,5.95,6.15,5.92,5.99,294800
DAH,20200713,10.25,11.75,10.25,11.45,2748170
DAT,20200713,21.1,21.1,21.1,21.1,2710
DBC,20200713,46.6,47.15,45.3,46,1295160
DBD,20200713,46,47.9,46,46.8,7320
DCL,20200713,21.3,21.3,20.6,20.8,13320
DCM,20200713,9.06,9.15,8.9,8.95,1254510
DGC,20200713,39.9,40.8,39.5,40.2,226205
DGW,20200713,44.131,44.131,41.983,41.983,639098
DHA,20200713,30.6,30.6,30.2,30.35,26350
DHC,20200713,41,43,41,41.95,1531970
DHG,20200713,92.006,92.996,91.017,92.897,6156
DHM,20200713,8.7,8.7,8.56,8.7,3720
DIC,20200713,1.51,1.6,1.51,1.57,938860
DIG,20200713,13.35,13.95,13.3,13.65,2668160
DLG,20200713,1.61,1.62,1.57,1.57,2985970
DMC,20200713,51.6,51.6,50.9,51.2,28410
DPG,20200713,23.25,23.5,23.15,23.2,95840
DPM,20200713,14.7,14.9,14.6,14.65,1878320
DPR,20200713,38.8,38.8,38.6,38.65,12120
DQC,20200713,16.2,16.2,16,16.2,12990
DRC,20200713,17.943,18.085,17.753,17.801,287714
DRH,20200713,7.5,7.66,7.28,7.41,1340250
DRL,20200713,51,51,51,51,150
DSN,20200713,46.3,46.3,45.9,46.15,2740
DTA,20200713,3.98,3.98,3.8,3.95,1370
DTL,20200713,12.15,12.15,10.65,10.65,560
DTT,20200713,11.822,11.822,11.822,11.822,106
DVP,20200713,35.4,35.95,35,35.3,4900
DXG,20200713,11.75,11.75,11.35,11.4,2384140
DXV,20200713,2.34,2.34,2.3,2.3,3080
E1VFVN30,20200713,13.6,13.6,13.4,13.5,37780
EIB,20200713,17.6,17.7,16.9,17.4,220130
ELC,20200713,5.7,5.7,5.6,5.68,21100
EMC,20200713,13.3,13.3,13.3,13.3,0
EVE,20200713,9.67,9.99,9.29,9.99,19520
EVG,20200713,4.2,4.24,4,4.07,664260
FCM,20200713,6.62,6.62,6.5,6.5,8200
FCN,20200713,11.2,11.2,10.6,10.75,895580
FDC,20200713,11.9,12.45,11.9,12.45,660
FIR,20200713,30.1,30.3,30,30,89050
FIT,20200713,9.99,9.99,9.76,9.8,419180
FLC,20200713,3.5,3.56,3.45,3.46,4267760
FMC,20200713,27.35,27.8,27.1,27.4,42760
FPT,20200713,48,48.95,47.75,48.65,2662490
FRT,20200713,24.2,24.7,24,24.3,398470
FTM,20200713,1.71,1.71,1.6,1.63,149320
FTS,20200713,15.35,15.4,15,15.1,597170
FUESSVFL,20200713,9.52,9.6,9.42,9.42,10630
FUEVFVND,20200713,12.1,12.11,12.02,12.03,137290
GAB,20200713,151.7,154,151.7,152.2,26730
GAS,20200713,71.403,71.689,70.737,71.308,622216
GDT,20200713,30.25,30.3,30.2,30.25,3330
GEG,20200713,20.3,20.4,19.85,20,394730
GEX,20200713,21,21,20.3,20.6,4413310
GIL,20200713,18.25,18.25,18,18.05,62810
GMC,20200713,19.15,19.15,18.4,18.4,16650
GMD,20200713,19.45,19.45,19.2,19.3,190260
GSP,20200713,10.014,10.014,9.704,9.925,14432
GTA,20200713,10.4,10.4,10.4,10.4,930
GTN,20200713,20.5,20.9,20.2,20.5,1758060
GVR,20200713,11.9,12.35,11.9,11.9,1994010
HAG,20200713,5.1,5.13,5.01,5.08,2080870
HAH,20200713,10.1,10.25,10,10.05,82630
HAI,20200713,3.15,3.15,3.08,3.09,1180210
HAP,20200713,3.05,3.08,3,3.05,22660
HAR,20200713,3.21,3.21,3.1,3.11,170900
HAS,20200713,7.07,7.07,6.841,6.841,1176
HAX,20200713,14,14.25,13.8,14.1,199290
HBC,20200713,10.65,10.8,10.4,10.4,2355010
HCD,20200713,3.65,3.65,3.45,3.5,505100
HCM,20200713,19.45,19.55,18.9,19.15,1807570
HDB,20200713,26.7,27,26.4,26.65,799240
HDC,20200713,16.05,16.3,16,16.1,320770
HDG,20200713,21,21.1,20.4,20.5,566650
HHS,20200713,4.18,4.26,4.16,4.16,1960350
HID,20200713,2.61,2.67,2.51,2.53,369650
HII,20200713,13,13.05,12.75,12.75,56040
HMC,20200713,13.3,13.75,13.05,13.1,10440
HNG,20200713,15.5,15.55,15.35,15.45,98200
HOT,20200713,46,46,46,46,0
HPG,20200713,22.499,22.744,22.254,22.581,18002394
HPX,20200713,27.3,27.6,27,27.15,470060
HQC,20200713,1.76,1.78,1.68,1.7,7880210
HRC,20200713,36.3,36.3,36.3,36.3,30
HSG,20200713,11.9,12,11.75,11.85,8716400
HSL,20200713,5,5,4.78,4.9,19210
HT1,20200713,13.9,14.05,13.8,13.85,379360
HTI,20200713,11.781,11.962,11.781,11.871,13330
HTL,20200713,12.85,12.85,12.85,12.85,50
HTN,20200713,19.2,19.45,19.2,19.35,47200
HTV,20200713,12.5,12.5,12.5,12.5,100
HU1,20200713,5.41,5.41,5.41,5.41,0
HU3,20200713,7.77,7.77,7.77,7.77,110
HUB,20200713,18,18.7,18,18.1,3000
HVG,20200713,5.4,5.4,5.4,5.4,0
HVH,20200713,8.9,8.9,8.72,8.72,90730
HVN,20200713,26.35,26.5,26.2,26.25,278810
HVX,20200713,3.21,3.21,3.21,3.21,570
IBC,20200713,23.8,23.9,23.75,23.9,154340
ICT,20200713,18.455,18.977,18.408,18.598,18548
IDI,20200713,4.1,4.13,4.07,4.07,451110
IJC,20200713,11.35,11.75,11.35,11.55,299760
ILB,20200713,15.6,15.75,15.6,15.6,13690
IMP,20200713,44.237,44.917,43.858,44.766,217538
ITA,20200713,4.88,4.91,4.73,4.75,5867790
ITC,20200713,13.65,14,13.65,14,2240
ITD,20200713,9.2,9.2,9.2,9.2,3160
JVC,20200713,3.7,3.77,3.61,3.67,343530
KBC,20200713,14.6,14.8,14.45,14.5,2091660
KDC,20200713,30.6,31,30.2,30.4,338040
KDH,20200713,24.25,24.6,24.15,24.2,932440
KHP,20200713,9.087,9.234,8.452,9.126,68413
KMR,20200713,2.31,2.31,2.25,2.3,95080
KOS,20200713,32.9,33.4,32.4,32.4,647060
KPF,20200713,15.2,15.2,15.2,15.2,0
KSB,20200713,25,25.5,24.5,24.5,729420
L10,20200713,15,16.65,14.6,14.6,2110
LAF,20200713,7.01,7.01,7.01,7.01,0
LBM,20200713,30.9,30.9,30.1,30.1,3560
LCG,20200713,7.59,8,7.58,7.9,1130990
LCM,20200713,0.7,0.7,0.68,0.68,48440
LDG,20200713,6.79,6.8,6.58,6.6,1878920
LEC,20200713,15.95,15.95,14.35,15.95,390
LGC,20200713,52,52,49.7,51.8,1160
LGL,20200713,5.24,5.4,5.24,5.25,80000
LHG,20200713,16.477,16.477,16.296,16.296,169880
LIX,20200713,59.088,59.088,56.812,57.801,59025
LM8,20200713,13.919,13.919,12.945,13.481,771
LSS,20200713,5.3,5.3,5.05,5.17,18160
MBB,20200713,17.25,17.4,17.15,17.2,2322950
MCG,20200713,1.7,1.75,1.7,1.7,1610
MCP,20200713,10.65,10.65,10.65,10.65,10
MDG,20200713,11.15,11.15,11.15,11.15,690
MHC,20200713,7.49,7.49,6.91,7.2,1286470
MSH,20200713,33.2,33.4,33.2,33.25,51520
MSN,20200713,57,57.5,56.5,56.6,557920
MWG,20200713,83.2,83.7,82.4,82.8,403750
NAF,20200713,23.9,23.9,23.3,23.5,1500
NAV,20200713,22,22,22,22,5500
NBB,20200713,18.7,18.7,18.3,18.35,5090
NCT,20200713,61.8,61.9,61.2,61.2,34800
NHH,20200713,41.5,43,41.5,42.9,268250
NKG,20200713,7.27,7.36,7.26,7.32,438300
NLG,20200713,25.85,25.9,25.25,25.5,1066520
NNC,20200713,44.2,46.7,44.2,46.7,1130
NSC,20200713,63,63,62.5,62.5,1510
NT2,20200713,20.747,20.887,20.654,20.794,284930
NTL,20200713,16.45,16.45,15.9,16.25,476670
NVL,20200713,63.5,64,62.7,63,576990
NVT,20200713,5.18,5.18,5.05,5.05,30
OGC,20200713,3.64,3.65,3.56,3.56,662910
OPC,20200713,56.9,57,56.9,57,70
PAC,20200713,22,22.3,21.6,21.75,85300
PAN,20200713,20,20.3,20,20.1,18520
PC1,20200713,18,18.35,17.85,17.95,483560
PDN,20200713,79,79,79,79,0
PDR,20200713,24.95,24.95,24.65,24.7,675670
PET,20200713,9.57,9.65,9.33,9.34,702520
PGC,20200713,13.45,13.45,13.3,13.45,51390
PGD,20200713,28.5,28.8,27.6,27.6,6230
PGI,20200713,17.45,18.4,17.4,17.45,2080
PHC,20200713,11.25,11.45,11.2,11.25,103680
PHR,20200713,52.9,53,51.9,52.2,907450
PIT,20200713,4,4.28,4,4.28,17300
PJT,20200713,9.736,9.825,9.468,9.825,6840
PLP,20200713,10.45,10.8,10.45,10.75,677980
PLX,20200713,46.3,46.5,46.25,46.4,580920
PME,20200713,62,63.1,62,63.1,41120
PMG,20200713,12.5,12.9,12.5,12.9,4840
PNC,20200713,9.7,9.7,9.7,9.7,0
PNJ,20200713,60,60.4,59.3,59.3,288510
POM,20200713,5.1,5.2,5.04,5.2,23580
POW,20200713,10.15,10.15,10,10.05,2304090
PPC,20200713,24.65,24.65,24.45,24.6,58900
PSH,20200713,20.05,20.05,19.9,20,413020
PTB,20200713,52.8,52.8,51.1,51.6,107080
PTC,20200713,9,9,9,9,1040
PTL,20200713,3.78,3.78,3.78,3.78,11620
PVD,20200713,10.55,10.7,10.45,10.55,2810710
PVT,20200713,10.55,10.6,10.4,10.4,941440
PXI,20200713,2.79,2.8,2.78,2.78,1590
PXS,20200713,5.1,5.2,5.1,5.16,54100
PXT,20200713,1.66,1.73,1.62,1.7,30580
QBS,20200713,2.57,2.57,2.4,2.4,377450
QCG,20200713,7.14,7.25,6.9,7.05,169520
RAL,20200713,75.8,75.9,75,75.1,5040
RDP,20200713,8.1,8.1,7.9,7.9,4100
REE,20200713,32,33.15,31.8,32.9,1119760
RIC,20200713,4.2,4.2,4.2,4.2,0
ROS,20200713,3.05,3.05,3,3.01,4597700
S4A,20200713,27.5,27.5,27.5,27.5,0
SAB,20200713,206,209.8,200,200,150810
SAM,20200713,10.1,10.5,10,10.4,86860
SAV,20200713,8.35,8.35,8.35,8.35,50
SBA,20200713,14.2,14.2,14.1,14.1,520
SBT,20200713,14.65,14.8,14.45,14.5,4203720
SBV,20200713,10,10,9.87,9.9,29990
SC5,20200713,17.252,18.336,17.252,18.246,12676
SCD,20200713,22.655,22.655,22.173,22.173,5290
SCR,20200713,5.81,5.88,5.7,5.72,930620
SCS,20200713,120.7,121.179,119.742,120.7,12141
SFC,20200713,21.8,21.8,21.8,21.8,0
SFG,20200713,5.8,5.81,5.77,5.77,7370
SFI,20200713,20.4,20.4,19.05,19.05,1080
SGN,20200713,71.5,72,71,71,5530
SGR,20200713,15.55,15.55,15.55,15.55,0
SGT,20200713,5.02,5.02,5.02,5.02,10
SHA,20200713,4.49,4.49,4.18,4.44,1370
SHI,20200713,9,9,8.8,9,555800
SHP,20200713,25.3,25.4,24,25.4,320
SII,20200713,17.5,17.5,17.5,17.5,0
SJD,20200713,17.45,17.5,17.4,17.4,11490
SJF,20200713,2.68,2.7,2.51,2.51,4392010
SJS,20200713,24.3,24.5,23.8,24.2,184270
SKG,20200713,9.761,9.761,9.58,9.671,248876
SMA,20200713,10.2,10.2,9.44,9.44,9350
SMB,20200713,31.5,31.6,31.4,31.5,42910
SMC,20200713,10.233,10.233,10.138,10.233,1513
SPM,20200713,10.9,10.9,10.9,10.9,0
SRC,20200713,15.2,15.95,15.2,15.5,6320
SRF,20200713,13.8,13.8,13,13.55,450
SSC,20200713,51.1,56,51.1,51.1,50
SSI,20200713,15.185,15.232,14.857,14.951,5652610
ST8,20200713,11.7,11.7,11.7,11.7,0
STB,20200713,11.65,11.7,11.45,11.45,6095670
STG,20200713,15.1,15.1,15.1,15.1,10
STK,20200713,16.223,16.314,16.131,16.223,193398
SVC,20200713,80,80,73,79,40
SVI,20200713,68.4,68.4,68.4,68.4,10
SVT,20200713,18.9,18.9,17.7,17.7,200
SZC,20200713,20.8,20.8,20,20.2,595500
SZL,20200713,42.3,42.3,41.55,41.85,39740
TAC,20200713,34.55,35.2,34.35,34.7,480
TBC,20200713,23.9,24,23.9,24,4910
TCB,20200713,20.8,20.8,20,20.3,1725580
TCD,20200713,9.21,10.2,9.21,9.99,180
TCH,20200713,21.35,22.05,21.35,21.8,4143310
TCL,20200713,24.75,25.1,24.6,24.75,52300
TCM,20200713,19.439,19.626,19.112,19.158,699555
TCO,20200713,9.2,10.4,9.2,10.4,50
TCR,20200713,3.09,3.1,2.95,3.05,14080
TCT,20200713,27.5,27.5,26,27.35,1610
TDC,20200713,8.1,8.1,8.05,8.05,67920
TDG,20200713,1.75,1.78,1.73,1.75,202850
TDH,20200713,9.04,9.04,8.87,8.94,861670
TDM,20200713,24.2,24.2,23.9,24,116840
TDW,20200713,25,25,25,25,40
TEG,20200713,5.99,5.99,5.6,5.79,70520
TGG,20200713,1.21,1.22,1.16,1.19,221110
THG,20200713,46,46.4,45.5,45.6,4720
THI,20200713,25.3,25.3,25.3,25.3,0
TIP,20200713,20,20.45,19.95,20.2,133000
TIX,20200713,27.9,27.9,27.9,27.9,40
TLD,20200713,7.7,7.8,7.7,7.77,127970
TLG,20200713,35.461,36.229,35.461,36.037,140852
TLH,20200713,3.45,3.6,3.41,3.59,632760
TMP,20200713,35.5,35.5,35.05,35.05,540
TMS,20200713,25.45,25.9,25.3,25.45,23000
TMT,20200713,5.5,5.6,5.3,5.59,2420
TN1,20200713,58.7,59,58.7,59,1020
TNA,20200713,17.5,17.6,17.35,17.6,107580
TNC,20200713,20.509,20.509,20.509,20.509,11
TNI,20200713,4.24,4.34,4.05,4.12,1321000
TNT,20200713,1.63,1.64,1.6,1.63,60950
TPB,20200713,21.8,22.4,21.5,21.8,83070
TPC,20200713,7.81,7.87,7.01,7.31,140
TRA,20200713,52.1,52.9,52.1,52.9,1450
TRC,20200713,31.485,31.485,30.594,30.594,384
TS4,20200713,3.58,3.58,3.46,3.46,1760
TSC,20200713,2.74,2.76,2.69,2.69,401790
TTB,20200713,5.7,5.78,5.65,5.75,740150
TTE,20200713,13.85,13.85,13.85,13.85,0
TTF,20200713,2.95,3.11,2.94,3.09,2580720
TV2,20200713,78,78,75,75,46090
TVB,20200713,8.41,8.662,8.299,8.317,111934
TVS,20200713,10.45,10.6,10.45,10.6,2500
TVT,20200713,19.6,19.6,19.45,19.45,900
TYA,20200713,15.3,15.35,15.2,15.35,50690
UDC,20200713,4.65,4.85,4.3,4.45,76700
UIC,20200713,38.1,38.9,38.1,38.9,3100
VAF,20200713,9.5,9.5,9.5,9.5,30
VCB,20200713,83.4,83.5,82.4,82.9,371630
VCF,20200713,224.9,224.9,224.9,224.9,60
VCI,20200713,23.458,23.458,23.082,23.223,689681
VDP,20200713,33.05,33.05,33.05,33.05,180
VDS,20200713,5.91,6.1,5.91,6.1,20
VFG,20200713,39,39,39,39,1020
VGC,20200713,20.6,20.7,20,20,322960
VHC,20200713,38.4,38.4,37.6,37.7,452430
VHM,20200713,80.1,80.1,79.1,79.1,988800
VIC,20200713,91.5,91.6,91,91.3,349810
VID,20200713,10,10.4,10,10.15,39960
VIP,20200713,4.988,5.107,4.988,5.007,81503
VIS,20200713,17.7,17.7,17.7,17.7,0
VJC,20200713,108,109.5,107,108,369240
VMD,20200713,19.8,21.7,19.8,21.7,310
VND,20200713,12.614,12.758,12.614,12.758,274032
VNE,20200713,4.84,4.95,4.81,4.81,82010
VNG,20200713,16.45,16.45,16.1,16.2,204110
VNL,20200713,16,16,16,16,0
VNM,20200713,115.3,115.8,114.3,114.8,943850
VNS,20200713,11.091,11.599,11.091,11.599,169409
VOS,20200713,1.5,1.52,1.45,1.48,431570
VPB,20200713,22.9,22.95,22.2,22.35,2564770
VPD,20200713,14.4,14.4,14,14.1,14630
VPG,20200713,12.3,12.9,12.3,12.8,427200
VPH,20200713,4.46,4.55,4.41,4.49,64730
VPI,20200713,41.3,41.4,41.05,41.1,599800
VPS,20200713,9,9.5,8.62,9.5,440
VRC,20200713,6.62,6.78,6.62,6.62,88260
VRE,20200713,27.05,27.35,26.5,26.5,2291640
VSC,20200713,29.2,29.2,28.8,29,70470
VSH,20200713,17.15,17.45,17.15,17.45,6520
VSI,20200713,23,23,23,23,30
VTB,20200713,9.96,10,9.96,10,850
VTO,20200713,6.941,7.074,6.941,7.047,71934
YBM,20200713,4.01,4.11,4,4.01,1880
YEG,20200713,54.6,54.9,54.2,54.2,3890
AAA,20200710,12.7,12.75,12.45,12.5,1093960
AAM,20200710,11.1,11.1,11,11.1,320
ABS,20200710,12.2,12.3,11.8,11.9,135340
ABT,20200710,32,32.7,32,32.7,10220
ACC,20200710,16.6,16.75,16.4,16.45,14000
ACL,20200710,23.8,24.95,23.6,24.95,80910
ADS,20200710,9.81,9.81,9.6,9.8,4100
AGG,20200710,26.6,26.6,26.4,26.5,234350
AGM,20200710,12.727,12.998,12.727,12.953,67565
AGR,20200710,3.56,3.63,3.56,3.57,146320
AMD,20200710,3.39,3.39,3.17,3.18,4184810
ANV,20200710,17.65,17.7,17.4,17.65,148070
APC,20200710,19.7,20,19,19.4,19500
APG,20200710,9.44,9.5,9.4,9.45,1178620
ASM,20200710,5.74,5.74,5.62,5.66,842070
ASP,20200710,5.43,5.45,5.3,5.3,2800
AST,20200710,49.574,49.867,49.281,49.672,23487
ATG,20200710,0.8,0.8,0.78,0.78,66820
BBC,20200710,48.3,48.3,46.5,48,1010
BCE,20200710,8,8.05,7.97,7.97,36550
BCG,20200710,6.602,6.824,6.584,6.762,892241
BFC,20200710,11.8,11.95,11.75,11.8,194440
BHN,20200710,55,55,54.1,54.8,8260
BIC,20200710,19.4,19.45,19,19.25,78470
BID,20200710,41.2,41.65,40.75,41.5,1030790
BMC,20200710,10.701,10.887,10.701,10.887,19020
BMI,20200710,22.8,22.8,21.9,22.45,191400
BMP,20200710,53.285,53.677,52.205,52.892,116997
BRC,20200710,11,11,11,11,0
BSI,20200710,8.4,8.4,8.3,8.3,14110
BTP,20200710,15.15,15.5,15,15.5,50140
BTT,20200710,37.6,38.6,37.6,37.6,1200
BVH,20200710,47.5,48.65,47.4,47.9,561640
BWE,20200710,23.85,24,23.85,23.9,254370
C32,20200710,22.5,22.55,22.35,22.35,125150
C47,20200710,8.75,9.27,8.75,8.83,13890
CAV,20200710,69.5,69.5,67.5,67.5,470
CCI,20200710,13.7,13.7,13.7,13.7,200
CCL,20200710,7.85,8,7.73,8,309900
CDC,20200710,23.45,23.5,23.3,23.3,40
CEE,20200710,15.8,15.8,15.8,15.8,0
CHP,20200710,17.95,18.35,17.8,18.05,2730
CIG,20200710,2.16,2.16,2.01,2.01,15250
CII,20200710,18.25,18.5,18.1,18.2,1171290
CKG,20200710,11.182,11.42,10.659,11.182,307462
CLC,20200710,25.148,25.334,25.102,25.102,25776
CLG,20200710,1.35,1.45,1.35,1.37,68640
CLL,20200710,27.293,28.033,27.247,28.033,259
CLW,20200710,26.121,26.121,26.121,26.121,104
CMG,20200710,30,30,29.3,29.7,14360
CMV,20200710,12.75,13.1,12,12.15,210
CMX,20200710,15.65,16.7,15.5,16.7,1267430
CNG,20200710,20.9,21.1,20.7,21,14130
COM,20200710,42.5,42.5,42.5,42.5,190
CRC,20200710,11.9,12,11.9,12,100490
CRE,20200710,19.3,19.35,18.95,19,757770
CSM,20200710,14.694,14.791,14.55,14.742,50271
CSV,20200710,21.013,21.208,20.964,21.16,160473
CTD,20200710,79.5,81.1,79,79,483860
CTF,20200710,21.65,21.65,21.3,21.35,193120
CTG,20200710,24,24.15,23.55,23.8,4645000
CTI,20200710,14.9,14.95,14.65,14.9,340820
CTS,20200710,7.4,7.4,7.32,7.37,74110
CVT,20200710,18,18,17.8,17.95,84290
D2D,20200710,56.1,57,56.1,56.5,72780
DAG,20200710,6.1,6.1,5.9,6,242930
DAH,20200710,11,12.2,11,11,4331000
DAT,20200710,19.75,19.75,19.75,19.75,560
DBC,20200710,46.5,47.4,45.85,46.4,2053270
DBD,20200710,47.2,47.25,46.6,47.25,1950
DCL,20200710,20.7,21,20.65,20.9,10910
DCM,20200710,9,9.1,8.97,9,1868620
DGC,20200710,40.1,40.3,39.5,39.9,160900
DGW,20200710,42.471,45.107,42.276,44.277,664621
DHA,20200710,29.95,31,29.55,30.7,18880
DHC,20200710,40.6,41.9,40.6,41.5,2380990
DHG,20200710,92.996,93.193,91.017,92.006,9289
DHM,20200710,8.61,8.61,8.5,8.59,7410
DIC,20200710,1.53,1.63,1.53,1.62,382130
DIG,20200710,13.35,13.55,13.2,13.35,866960
DLG,20200710,1.63,1.64,1.6,1.6,3442050
DMC,20200710,51.4,51.5,51,51.4,24890
DPG,20200710,23.7,23.7,23.2,23.25,111380
DPM,20200710,14.5,14.95,14.5,14.65,2521320
DPR,20200710,39.8,39.8,38.6,38.6,1300
DQC,20200710,16.3,16.3,16.2,16.2,5440
DRC,20200710,17.895,18.085,17.753,17.943,487265
DRH,20200710,7.42,7.56,7.35,7.54,1194080
DRL,20200710,51,51.7,51,51.7,20460
DSN,20200710,46.4,46.4,46,46,2410
DTA,20200710,3.81,3.98,3.81,3.98,6870
DTL,20200710,11.5,11.5,11.3,11.4,1110
DTT,20200710,11.068,11.068,11.068,11.068,0
DVP,20200710,35.8,35.8,34.8,35.4,3590
DXG,20200710,11.55,11.7,11.5,11.6,2449670
DXV,20200710,2.31,2.35,2.31,2.34,2080
E1VFVN30,20200710,13.67,13.69,13.43,13.69,845800
EIB,20200710,17.5,17.65,17.3,17.6,98500
ELC,20200710,5.7,5.72,5.5,5.7,41510
EMC,20200710,13.3,13.3,13.3,13.3,100
EVE,20200710,9.6,9.6,9.45,9.55,1410
EVG,20200710,4.29,4.29,4.17,4.2,577440
FCM,20200710,6.7,6.7,6.46,6.62,12020
FCN,20200710,10.6,11.15,10.4,10.95,1292470
FDC,20200710,11,12,11,12,1110
FIR,20200710,30.35,30.5,30,30.1,84740
FIT,20200710,9.99,10.2,9.7,9.99,316450
FLC,20200710,3.57,3.58,3.46,3.46,7841700
FMC,20200710,27.5,27.5,27,27.45,157650
FPT,20200710,48.1,48.25,47.5,47.8,1164310
FRT,20200710,24.45,24.8,24,24.2,550270
FTM,20200710,1.64,1.7,1.6,1.6,309800
FTS,20200710,14.4,15.35,14.4,15.2,700540
FUESSVFL,20200710,9.5,9.5,9.44,9.44,310
FUEVFVND,20200710,12.2,12.2,12.04,12.15,87900
GAB,20200710,151.7,153.5,151.5,151.7,25810
GAS,20200710,71.403,71.784,70.641,70.737,484944
GDT,20200710,30.05,30.45,30.05,30.25,1330
GEG,20200710,20.4,20.4,20.15,20.3,410180
GEX,20200710,19.95,20.2,19.4,20.05,4399620
GIL,20200710,18.25,18.25,18.1,18.25,44360
GMC,20200710,19.2,19.2,18.5,18.9,7240
GMD,20200710,19.3,19.3,19.1,19.2,107920
GSP,20200710,9.837,9.837,9.748,9.748,7447
GTA,20200710,10.8,10.9,10.4,10.9,940
GTN,20200710,19.9,21,19.9,20.7,1855500
GVR,20200710,11.8,11.9,11.75,11.9,657210
HAG,20200710,5.02,5.18,5.01,5.05,5894570
HAH,20200710,10.2,10.2,10.05,10.1,43510
HAI,20200710,3.19,3.26,3.08,3.09,2236060
HAP,20200710,3.01,3.1,3,3.05,27600
HAR,20200710,3.2,3.23,3.15,3.16,109400
HAS,20200710,7.07,7.07,6.703,6.703,54
HAX,20200710,13.85,14.5,13.6,14,349650
HBC,20200710,10.8,10.8,10.6,10.65,2466830
HCD,20200710,3.77,3.79,3.54,3.66,1151810
HCM,20200710,19.1,19.65,19.1,19.35,1964850
HDB,20200710,26.8,27.35,26.6,26.65,1022700
HDC,20200710,16.3,16.4,15.9,16.05,412110
HDG,20200710,20.75,21,20.5,20.7,855940
HHS,20200710,4.24,4.27,4.17,4.19,1637100
HID,20200710,2.67,2.71,2.66,2.68,167860
HII,20200710,13,13.15,13,13,41950
HMC,20200710,13.75,13.75,13,13,25180
HNG,20200710,15.3,15.6,15.3,15.3,256830
HOT,20200710,46,46,46,46,0
HPG,20200710,22.867,23.071,22.54,22.663,17702525
HPX,20200710,26.85,27.8,26.85,27.3,504210
HQC,20200710,1.8,1.81,1.69,1.73,18864870
HRC,20200710,38.95,38.95,38.95,38.95,0
HSG,20200710,11.65,12,11.55,11.75,6647730
HSL,20200710,4.81,4.9,4.79,4.81,55260
HT1,20200710,13.9,14,13.8,13.85,200990
HTI,20200710,11.962,12.053,11.781,11.781,39018
HTL,20200710,12.85,12.85,12.85,12.85,0
HTN,20200710,19.45,19.5,19.2,19.35,68000
HTV,20200710,12.9,12.9,12.9,12.9,1000
HU1,20200710,5.41,5.41,5.41,5.41,0
HU3,20200710,7.27,7.89,7.26,7.27,1020
HUB,20200710,18.05,18.4,18,18,7440
HVG,20200710,5.4,5.4,5.4,5.4,0
HVH,20200710,8.68,8.97,8.68,8.9,232340
HVN,20200710,26.6,26.6,26.15,26.4,389310
HVX,20200710,3.21,3.21,3.21,3.21,0
IBC,20200710,23.9,23.9,23.8,23.85,304730
ICT,20200710,18.645,18.787,17.269,18.55,168977
IDI,20200710,4.14,4.15,4.06,4.08,280590
IJC,20200710,11.4,11.55,11.3,11.4,128280
ILB,20200710,15.6,15.6,15.5,15.6,6390
IMP,20200710,43.934,44.463,43.934,44.237,120988
ITA,20200710,4.8,4.95,4.74,4.8,10815000
ITC,20200710,14.1,14.2,13,13.9,9050
ITD,20200710,9.1,9.2,9.1,9.2,11970
JVC,20200710,3.77,3.82,3.67,3.71,230410
KBC,20200710,14.2,14.5,14.1,14.45,3656210
KDC,20200710,30.7,30.9,30.3,30.4,498030
KDH,20200710,23.9,24.15,23.8,24.15,436560
KHP,20200710,8.784,9.136,8.501,9.087,178078
KMR,20200710,2.32,2.32,2.24,2.31,97100
KOS,20200710,33.3,33.9,33,33.1,567800
KPF,20200710,14.6,15.2,14.6,15.2,540
KSB,20200710,24.7,25.15,24.55,24.85,1079850
L10,20200710,15.6,15.6,15.6,15.6,20
LAF,20200710,7.51,7.51,7.01,7.01,2100
LBM,20200710,30,30.9,30,30.9,4040
LCG,20200710,7.59,7.6,7.43,7.5,234250
LCM,20200710,0.71,0.73,0.71,0.73,210
LDG,20200710,6.43,6.79,6.4,6.67,3629320
LEC,20200710,15.6,15.6,14.95,14.95,20
LGC,20200710,53,53.4,46.5,53.4,370
LGL,20200710,5.46,5.46,5.26,5.27,66700
LHG,20200710,16.114,16.477,15.978,16.296,312058
LIX,20200710,58.395,59.88,57.702,59.088,229309
LM8,20200710,13.529,13.529,13.529,13.529,0
LSS,20200710,4.87,5.24,4.87,5.2,25960
MBB,20200710,17.4,17.4,17.2,17.25,2151820
MCG,20200710,1.7,1.75,1.7,1.75,5310
MCP,20200710,9.97,9.97,9.97,9.97,10
MDG,20200710,11.15,11.15,11.15,11.15,0
MHC,20200710,6.96,7.42,6.96,7.42,1509850
MSH,20200710,33.35,33.35,33.25,33.25,77600
MSN,20200710,57.4,57.6,56,56.9,564900
MWG,20200710,83.9,84,82.8,82.9,564660
NAF,20200710,23.4,23.5,23.1,23.5,67140
NAV,20200710,21,21,21,21,0
NBB,20200710,18.55,18.8,18.3,18.3,10010
NCT,20200710,62.2,62.2,61.8,62,18920
NHH,20200710,42,43,41.9,42.5,255480
NKG,20200710,7.34,7.38,7.24,7.27,929920
NLG,20200710,25.9,25.9,25.3,25.85,1355590
NNC,20200710,46,46,45.7,45.7,2210
NSC,20200710,62.4,63,62.4,62.4,1140
NT2,20200710,20.887,20.887,20.607,20.747,202851
NTL,20200710,16.5,16.5,16.15,16.3,198490
NVL,20200710,64.5,64.5,63.2,63.6,667770
NVT,20200710,5.06,5.06,5.04,5.04,10250
OGC,20200710,3.54,3.68,3.51,3.59,1527600
OPC,20200710,54.859,54.859,54.859,54.859,21
PAC,20200710,22.2,22.2,21.7,21.7,17810
PAN,20200710,20.5,20.5,20.15,20.35,8980
PC1,20200710,17.9,18.05,17.7,17.95,367470
PDN,20200710,79,79,79,79,50
PDR,20200710,24.5,25,24.5,24.75,611790
PET,20200710,9.6,9.7,9.55,9.57,557590
PGC,20200710,13.55,13.55,13.25,13.35,146500
PGD,20200710,28.6,28.6,28.15,28.2,1500
PGI,20200710,18.5,18.5,17.6,17.6,300
PHC,20200710,11.2,11.3,10.95,11.2,163960
PHR,20200710,53.5,53.5,52.1,52.9,1339580
PIT,20200710,4.1,4.18,4,4,2220
PJT,20200710,9.736,9.825,9.378,9.378,929
PLP,20200710,10.9,11,10.5,10.75,526550
PLX,20200710,46.4,46.5,46.15,46.35,340000
PME,20200710,63.9,63.9,61,63,11280
PMG,20200710,12.4,12.5,12.25,12.5,3350
PNC,20200710,9.7,9.7,9.7,9.7,50
PNJ,20200710,60.1,60.5,59.6,59.9,305070
POM,20200710,5.23,5.23,5.05,5.15,17860
POW,20200710,9.97,10.15,9.97,10.05,4168490
PPC,20200710,24.65,24.8,24.5,24.6,93490
PSH,20200710,20.5,20.6,19.9,20.05,426920
PTB,20200710,50.451,51.7,50.355,51.028,200920
PTC,20200710,9,9,9,9,0
PTL,20200710,3.32,3.54,3.32,3.54,33700
PVD,20200710,10.5,10.55,10.35,10.4,2506480
PVT,20200710,10.45,10.6,10.35,10.45,1118690
PXI,20200710,2.57,2.7,2.57,2.7,1030
PXS,20200710,5.21,5.29,5.1,5.1,47840
PXT,20200710,1.7,1.7,1.6,1.66,23910
QBS,20200710,2.55,2.74,2.41,2.57,476220
QCG,20200710,7.01,7.3,7.01,7.15,217090
RAL,20200710,75.1,75.1,74.8,75.1,6180
RDP,20200710,8.1,8.1,8.1,8.1,480
REE,20200710,32.05,32.1,31.65,32,258740
RIC,20200710,4.22,4.22,4.2,4.2,1690
ROS,20200710,3.08,3.08,3.01,3.01,8210440
S4A,20200710,27.5,27.5,27.5,27.5,0
SAB,20200710,205,216,204,206,190990
SAM,20200710,10,10.1,9.95,10.1,48270
SAV,20200710,8.35,8.35,8.02,8.02,3010
SBA,20200710,14.2,14.3,14.1,14.3,11430
SBT,20200710,14.5,14.75,14.2,14.65,3917190
SBV,20200710,10,10,9.88,9.88,32920
SC5,20200710,17.162,17.162,17.162,17.162,22
SCD,20200710,22.655,23.137,22.655,22.655,22924
SCR,20200710,5.89,5.9,5.77,5.77,1010090
SCS,20200710,118.785,119.742,118.306,119.742,13967
SFC,20200710,21.8,21.8,21.8,21.8,30
SFG,20200710,5.88,5.88,5.8,5.8,6210
SFI,20200710,20,20.4,19.15,20.4,480
SGN,20200710,70.7,72,69,70,4160
SGR,20200710,15.55,15.55,15.55,15.55,0
SGT,20200710,5.69,5.71,5.35,5.35,6530
SHA,20200710,4.4,4.49,4.3,4.49,2030
SHI,20200710,8.9,9,8.74,9,483430
SHP,20200710,25.4,25.4,25.4,25.4,0
SII,20200710,17.9,17.9,17.4,17.5,310
SJD,20200710,17.3,17.4,17.25,17.4,13520
SJF,20200710,2.63,2.78,2.61,2.69,4212730
SJS,20200710,23.9,25.5,23.7,24.5,246410
SKG,20200710,9.852,9.852,9.626,9.761,113424
SMA,20200710,11.65,11.65,10.15,10.15,9390
SMB,20200710,31.5,31.5,31.2,31.5,9370
SMC,20200710,10.281,10.281,9.995,10.233,11566
SPM,20200710,10.95,10.95,10.25,10.9,640
SRC,20200710,15.4,16,15.4,16,5520
SRF,20200710,13.8,13.8,13.65,13.65,30
SSC,20200710,51.7,54.8,51.6,54.8,190
SSI,20200710,14.763,15.138,14.763,14.951,9689660
ST8,20200710,11.7,11.7,11.7,11.7,0
STB,20200710,11.7,11.8,11.5,11.55,8382730
STG,20200710,14.45,14.6,14.45,14.6,1520
STK,20200710,16.177,16.314,16.131,16.177,137798
SVC,20200710,78,78,78,78,20
SVI,20200710,68.4,68.4,68.4,68.4,80
SVT,20200710,17.7,17.7,17.7,17.7,270
SZC,20200710,20.45,20.8,20.2,20.4,877370
SZL,20200710,41.8,42.2,41.6,41.6,28670
TAC,20200710,34.8,34.8,34.35,34.35,3620
TBC,20200710,23.2,23.2,23.2,23.2,3000
TCB,20200710,20.85,20.95,20.45,20.45,1398740
TCD,20200710,9.5,9.85,9.31,9.85,28700
TCH,20200710,20.85,21.3,20.6,21.2,3722560
TCL,20200710,24.5,24.7,24.1,24.7,32690
TCM,20200710,19.626,19.906,19.485,19.485,1063034
TCO,20200710,9.89,9.89,9.89,9.89,10
TCR,20200710,3.09,3.1,3,3.1,6740
TCT,20200710,28.7,28.7,27,27.5,3960
TDC,20200710,8.03,8.14,8.03,8.1,18790
TDG,20200710,1.74,1.79,1.73,1.76,207120
TDH,20200710,9.13,9.13,8.92,9.03,837640
TDM,20200710,24,24,23.8,24,66670
TDW,20200710,26.5,26.5,26.5,26.5,10
TEG,20200710,5.5,6,5.48,5.99,190210
TGG,20200710,1.17,1.22,1.16,1.21,193060
THG,20200710,47,47,46.2,46.5,13670
THI,20200710,25.3,25.3,25.3,25.3,10
TIP,20200710,19.8,20.45,19.8,20,174900
TIX,20200710,28,29.95,27,29.95,40
TLD,20200710,7.75,7.84,7.6,7.73,153080
TLG,20200710,35.317,35.653,34.932,34.98,144369
TLH,20200710,3.43,3.44,3.4,3.41,477460
TMP,20200710,35.05,35.5,35.05,35.5,1130
TMS,20200710,25.75,25.9,25.75,25.9,500
TMT,20200710,5.1,5.65,5.1,5.29,5650
TN1,20200710,58.6,58.7,58.2,58.7,1070
TNA,20200710,18.1,18.1,17.6,17.6,159970
TNC,20200710,20.509,20.509,18.917,19.479,3289
TNI,20200710,4.55,4.55,4.24,4.24,11781090
TNT,20200710,1.58,1.64,1.58,1.63,57070
TPB,20200710,21.5,21.95,21.5,21.7,67580
TPC,20200710,8.04,8.04,7.36,7.36,20
TRA,20200710,53.9,53.9,51.8,52.1,2750
TRC,20200710,30.495,31.138,30.495,30.99,305222
TS4,20200710,3.49,3.55,3.45,3.5,6770
TSC,20200710,2.8,2.81,2.7,2.71,737000
TTB,20200710,5.7,5.86,5.65,5.66,967180
TTE,20200710,13.85,13.85,13.85,13.85,0
TTF,20200710,2.88,2.95,2.88,2.94,852280
TV2,20200710,76.5,77,75.5,76,115800
TVB,20200710,8.55,8.662,7.954,8.382,234444
TVS,20200710,10.6,10.6,10.6,10.6,1750
TVT,20200710,19.9,19.9,19.4,19.5,150
TYA,20200710,15.2,15.45,15.1,15.3,62800
UDC,20200710,4.38,4.6,4.25,4.57,138380
UIC,20200710,38,39,38,38.7,3950
VAF,20200710,9.95,9.95,9.95,9.95,30
VCB,20200710,83.4,83.6,82.1,82.7,918560
VCF,20200710,210,220,210,220,860
VCI,20200710,22.66,23.833,22.66,23.27,1887379
VDP,20200710,31.1,34.4,31.1,31.1,40
VDS,20200710,6.15,6.21,6.15,6.16,8510
VFG,20200710,37.1,37.1,37.1,37.1,10
VGC,20200710,20.4,20.6,20.1,20.5,428260
VHC,20200710,38,38.45,37.6,38,436690
VHM,20200710,80.5,80.7,79,79.4,1706520
VIC,20200710,91,92,91,91.4,193330
VID,20200710,9.7,10,9.63,10,90470
VIP,20200710,5.034,5.071,4.934,4.988,62274
VIS,20200710,17.7,17.7,17.7,17.7,0
VJC,20200710,108.1,110,107.7,108,401690
VMD,20200710,20.4,20.4,20.4,20.4,0
VND,20200710,12.758,12.902,12.614,12.614,439430
VNE,20200710,4.85,4.99,4.84,4.84,144200
VNG,20200710,16.55,16.6,16.35,16.45,165760
VNL,20200710,16,16,16,16,2400
VNM,20200710,116,116.4,115.3,115.3,677180
VNS,20200710,11.091,11.599,10.86,10.86,189425
VOS,20200710,1.53,1.53,1.49,1.5,58120
VPB,20200710,22.7,23.05,22.55,22.65,2240110
VPD,20200710,14.2,14.4,14,14.4,2540
VPG,20200710,12.35,12.7,12.3,12.3,54180
VPH,20200710,4.5,4.5,4.4,4.46,26720
VPI,20200710,41.4,41.7,41.25,41.3,321970
VPS,20200710,9,9,9,9,0
VRC,20200710,6.7,6.8,6.62,6.62,116010
VRE,20200710,27.35,27.55,26.95,27.05,947980
VSC,20200710,29,29.5,28.9,28.95,570620
VSH,20200710,17.3,17.45,17.3,17.45,39160
VSI,20200710,22,22.5,22,22.5,10420
VTB,20200710,9.96,10.2,9.8,9.96,1220
VTO,20200710,6.755,7.083,6.737,7.065,102831
YBM,20200710,4.14,4.14,3.99,4,8910
YEG,20200710,54.2,55,53,54.9,5600
AAA,20200709,12.4,12.75,12.35,12.75,1710610
AAM,20200709,11.5,11.7,11.5,11.7,520
ABS,20200709,12.1,12.3,11.85,12.2,137190
ABT,20200709,31.55,31.55,31.55,31.55,0
ACC,20200709,16.65,16.65,16.55,16.6,4650
ACL,20200709,23.3,24.1,23,23.8,53070
ADS,20200709,9.7,10.2,9.7,9.86,1380
AGG,20200709,26.5,26.7,26.2,26.7,268420
AGM,20200709,12.502,12.727,12.457,12.727,63644
AGR,20200709,3.56,3.6,3.55,3.6,152670
AMD,20200709,3.08,3.26,3.05,3.26,3810290
ANV,20200709,17.35,17.8,17.25,17.65,226730
APC,20200709,20.6,20.6,19.8,19.8,25220
APG,20200709,9.29,9.4,9.27,9.4,862380
ASM,20200709,5.57,5.78,5.57,5.74,880760
ASP,20200709,5.47,5.47,5.4,5.43,10060
AST,20200709,49.476,50.062,49.476,49.769,33703
ATG,20200709,0.74,0.79,0.74,0.79,281170
BBC,20200709,48.45,48.45,48.45,48.45,20
BCE,20200709,7.95,8.08,7.95,7.97,65680
BCG,20200709,6.762,6.762,6.557,6.602,986861
BFC,20200709,11.75,11.95,11.75,11.85,175020
BHN,20200709,53.5,56,53.5,54.3,10140
BIC,20200709,19.3,19.45,19.25,19.45,57380
BID,20200709,40.55,41.9,40.55,41.6,1531780
BMC,20200709,10.701,11.073,10.608,11.073,32474
BMI,20200709,22.95,22.95,22.35,22.7,59150
BMP,20200709,53.285,53.971,52.5,53.285,156088
BRC,20200709,11,11,11,11,50
BSI,20200709,8.12,8.59,8.12,8.49,10050
BTP,20200709,15.35,15.35,15.15,15.15,27560
BTT,20200709,38.95,38.95,38.95,38.95,0
BVH,20200709,47.4,47.9,47.2,47.75,444710
BWE,20200709,24.3,24.3,23.95,24,121730
C32,20200709,22.45,22.65,22.3,22.55,167780
C47,20200709,9.3,9.3,8.74,8.75,9080
CAV,20200709,69.7,69.7,69.7,69.7,100
CCI,20200709,13.35,13.35,13.35,13.35,0
CCL,20200709,7.5,8,7.4,7.85,365500
CDC,20200709,24.2,24.2,22,23.45,1040
CEE,20200709,15.8,15.8,15.8,15.8,30
CHP,20200709,17.7,18.05,17.7,17.95,2260
CIG,20200709,2.03,2.17,2.03,2.16,1420
CII,20200709,18.15,18.35,18.1,18.25,1116490
CKG,20200709,10.754,11.182,10.754,11.182,1029937
CLC,20200709,25.055,25.427,25.055,25.102,3642
CLG,20200709,1.48,1.48,1.38,1.4,64530
CLL,20200709,27.293,27.293,27.293,27.293,151
CLW,20200709,24.584,24.584,24.584,24.584,0
CMG,20200709,29.5,29.95,29.35,29.7,33020
CMV,20200709,12,12.75,12,12.75,470
CMX,20200709,15.15,15.85,15.15,15.65,432290
CNG,20200709,21.2,21.35,21,21.3,14570
COM,20200709,42.5,42.5,42.5,42.5,20
CRC,20200709,12.2,12.25,11.85,11.85,152860
CRE,20200709,18.7,19.35,18.65,19.3,1433170
CSM,20200709,14.742,14.742,14.55,14.694,17850
CSV,20200709,20.867,21.013,20.867,20.916,128918
CTD,20200709,80.1,81.3,79,79.4,602140
CTF,20200709,21,21.6,20.75,21.5,173170
CTG,20200709,23.7,24.2,23.55,24.1,6047940
CTI,20200709,14.45,15.1,14.45,14.95,796430
CTS,20200709,7.41,7.41,7.31,7.4,167090
CVT,20200709,18.2,18.2,17.95,18,85750
D2D,20200709,55.6,56.9,55.4,56.9,174290
DAG,20200709,5.95,6.32,5.95,6.18,1106070
DAH,20200709,11.8,11.8,11.8,11.8,14760
DAT,20200709,18.5,18.5,18.5,18.5,10
DBC,20200709,44.95,46.65,43.7,46.2,1848500
DBD,20200709,46.9,47.5,46.6,47.5,27290
DCL,20200709,21,21,20.55,20.7,25560
DCM,20200709,9.17,9.17,9.02,9.05,1145390
DGC,20200709,40,40.2,39,40.1,166432
DGW,20200709,39.542,42.471,39.542,42.471,777192
DHA,20200709,29.8,29.8,29.4,29.55,8910
DHC,20200709,40.6,40.6,40.2,40.6,1263310
DHG,20200709,92.006,93.193,92.006,93.193,12342
DHM,20200709,8.78,8.9,8.5,8.9,33120
DIC,20200709,1.64,1.65,1.57,1.59,1605810
DIG,20200709,12.95,13.7,12.95,13.5,4201640
DLG,20200709,1.6,1.65,1.6,1.64,4153950
DMC,20200709,51,51.5,51,51.4,36480
DPG,20200709,23.3,24,23.25,23.7,162510
DPM,20200709,14.6,14.6,14.45,14.6,1487460
DPR,20200709,38.6,38.6,38.2,38.6,3120
DQC,20200709,15.85,16.35,15.85,16.3,9200
DRC,20200709,17.99,18.085,17.659,17.753,444588
DRH,20200709,7.23,7.46,7.23,7.46,1369260
DRL,20200709,51.2,51.2,51.2,51.2,500
DSN,20200709,46.2,46.3,46.1,46.3,3610
DTA,20200709,3.73,3.9,3.73,3.81,1910
DTL,20200709,12.35,12.35,10.75,10.75,70
DTT,20200709,11.068,11.068,11.068,11.068,85
DVP,20200709,36,36,35.25,35.3,2430
DXG,20200709,11.55,11.7,11.45,11.6,1872260
DXV,20200709,2.26,2.37,2.26,2.35,9930
E1VFVN30,20200709,13.5,13.7,13.47,13.7,1356370
EIB,20200709,17.5,17.85,17.3,17.65,186240
ELC,20200709,5.63,5.85,5.63,5.7,71490
EMC,20200709,14.3,14.3,14.3,14.3,0
EVE,20200709,9.45,9.75,9.45,9.6,298280
EVG,20200709,4.2,4.36,4.2,4.29,746700
FCM,20200709,6.6,6.7,6.5,6.62,6390
FCN,20200709,11,11,10.7,10.7,1528620
FDC,20200709,11.5,11.5,11.5,11.5,400
FIR,20200709,30.3,30.55,30.3,30.5,74830
FIT,20200709,9.35,10,9.35,9.99,1644310
FLC,20200709,3.4,3.58,3.38,3.58,8832970
FMC,20200709,27.45,27.5,27.3,27.45,80100
FPT,20200709,47.9,48.4,47.8,48.35,2298900
FRT,20200709,24,24.5,23.9,24.5,623010
FTM,20200709,1.54,1.64,1.53,1.64,533640
FTS,20200709,14.5,14.5,14.1,14.4,334410
FUESSVFL,20200709,9.43,9.5,9.43,9.5,20040
FUEVFVND,20200709,12,12.3,12,12.3,16340
GAB,20200709,153,153,151.5,151.7,18940
GAS,20200709,70.356,72.165,70.165,71.594,1239338
GDT,20200709,30,30.25,30,30.25,10670
GEG,20200709,20.35,20.5,20.2,20.4,562170
GEX,20200709,18.1,19.15,17.95,19.15,3439570
GIL,20200709,18.05,18.25,18,18.25,53970
GMC,20200709,18.6,19.25,18.6,18.9,14130
GMD,20200709,19.05,19.4,19,19.3,284050
GSP,20200709,9.837,9.837,9.837,9.837,0
GTA,20200709,10.3,10.9,10.3,10.4,1700
GTN,20200709,20,21.25,19.95,20.1,2480620
GVR,20200709,11.65,11.85,11.65,11.85,988260
HAG,20200709,5,5.1,4.99,5,4259110
HAH,20200709,10.3,10.3,10.15,10.2,89840
HAI,20200709,3.06,3.26,3.05,3.26,3951270
HAP,20200709,2.95,3.15,2.95,3.08,149400
HAR,20200709,3.22,3.25,3.11,3.23,152980
HAS,20200709,7.153,7.153,6.611,6.887,4214
HAX,20200709,13.75,13.8,13.3,13.8,295390
HBC,20200709,10.7,10.9,10.65,10.8,2520920
HCD,20200709,3.51,3.84,3.38,3.78,2897490
HCM,20200709,19.3,19.45,19.2,19.3,1821580
HDB,20200709,26.05,27.3,26.05,27.2,1668270
HDC,20200709,15.9,16.6,15.85,16.4,1271790
HDG,20200709,21.2,21.5,20.95,21.1,592060
HHS,20200709,4.13,4.26,4.11,4.24,2428960
HID,20200709,2.66,2.7,2.65,2.67,121420
HII,20200709,13.1,13.15,12.9,13.05,134110
HMC,20200709,13,13.75,12.5,13.75,370
HNG,20200709,15.35,15.45,15.2,15.3,295560
HOT,20200709,46,46,46,46,0
HPG,20200709,22.948,23.112,22.826,22.989,9291760
HPX,20200709,28.4,28.65,26.8,27,229030
HQC,20200709,1.7,1.7,1.69,1.7,11867650
HRC,20200709,38.95,38.95,38.95,38.95,0
HSG,20200709,11.65,11.85,11.6,11.7,5795310
HSL,20200709,4.64,4.95,4.64,4.85,95250
HT1,20200709,13.8,14,13.7,13.85,93720
HTI,20200709,12.143,12.143,11.871,11.871,9280
HTL,20200709,12.85,12.85,12.85,12.85,0
HTN,20200709,19.2,19.5,19.1,19.5,113340
HTV,20200709,12.5,12.9,12.5,12.9,50
HU1,20200709,5.41,5.41,5.41,5.41,0
HU3,20200709,7.8,7.8,7.8,7.8,0
HUB,20200709,18.15,18.35,18.15,18.35,1120
HVG,20200709,5.4,5.4,5.4,5.4,0
HVH,20200709,8.9,9,8.7,8.7,72050
HVN,20200709,26.3,26.8,26.3,26.6,365740
HVX,20200709,3,3.21,3,3.21,3020
IBC,20200709,23.9,23.9,23.6,23.9,168710
ICT,20200709,19.357,19.357,18.455,18.455,70251
IDI,20200709,4.1,4.15,4,4.14,422620
IJC,20200709,11.5,11.55,11.4,11.55,226530
ILB,20200709,15.65,15.65,15.4,15.6,6840
IMP,20200709,44.085,44.161,43.858,44.161,79464
ITA,20200709,4.6,4.78,4.56,4.78,10995780
ITC,20200709,13,13.3,13,13.3,2160
ITD,20200709,9.1,9.1,9,9.1,880
JVC,20200709,3.65,3.85,3.63,3.76,586740
KBC,20200709,14.05,14.3,14.05,14.2,2773650
KDC,20200709,29,30.65,29,30.5,1651750
KDH,20200709,24,24,23.75,24,595500
KHP,20200709,8.696,8.696,8.305,8.598,96187
KMR,20200709,2.32,2.35,2.31,2.35,122890
KOS,20200709,34.2,34.8,33.7,33.9,601230
KPF,20200709,15.2,15.2,14.8,15.2,1220
KSB,20200709,24.5,25.5,24.2,25,1344000
L10,20200709,16.45,16.55,14.6,14.6,4380
LAF,20200709,7.5,7.5,7.5,7.5,0
LBM,20200709,31.4,31.4,28.7,30.9,7310
LCG,20200709,7.28,7.61,7.23,7.59,577280
LCM,20200709,0.7,0.71,0.7,0.71,10250
LDG,20200709,6.4,6.54,6.36,6.43,1616540
LEC,20200709,14.8,15.6,14.75,14.95,2470
LGC,20200709,46.85,50,43.6,50,6120
LGL,20200709,5.21,5.5,5.21,5.46,123330
LHG,20200709,16.341,16.341,16.114,16.16,101545
LIX,20200709,57.9,59.286,57.405,58.395,99984
LM8,20200709,13.821,13.821,12.41,13.529,5373
LSS,20200709,5.06,5.25,5.01,5.19,11050
MBB,20200709,17.25,17.5,17.2,17.45,3777860
MCG,20200709,1.67,1.77,1.63,1.77,2530
MCP,20200709,9.32,9.32,9.32,9.32,0
MDG,20200709,12.75,12.75,11.15,11.15,3900
MHC,20200709,6.5,6.94,6.5,6.94,1676370
MSH,20200709,33.5,33.5,33.2,33.3,73830
MSN,20200709,57.1,57.7,56.9,57.4,1097650
MWG,20200709,83.6,84.3,83.5,84,521490
NAF,20200709,23.6,23.6,23.25,23.4,83480
NAV,20200709,21,21,21,21,0
NBB,20200709,18.35,18.9,18.3,18.55,8060
NCT,20200709,62.9,62.9,61.6,62.2,48970
NHH,20200709,42.8,43.45,40.5,43,284830
NKG,20200709,7.35,7.45,7.34,7.35,918170
NLG,20200709,25.2,25.9,25,25.9,2041610
NNC,20200709,45.5,46.2,45.5,45.5,1830
NSC,20200709,62.6,63.7,62.6,63,110
NT2,20200709,20.934,20.934,20.794,20.887,144578
NTL,20200709,16.3,16.5,16.3,16.4,203410
NVL,20200709,64.5,64.6,63.9,64.5,523400
NVT,20200709,5.1,5.1,5,5.06,14600
OGC,20200709,3.42,3.59,3.41,3.54,1517880
OPC,20200709,55.052,55.052,54.956,55.052,446
PAC,20200709,21.2,22,20.7,21.7,65060
PAN,20200709,20.1,20.5,20,20.5,27620
PC1,20200709,17.4,18.1,17.3,17.95,822010
PDN,20200709,79,79,79,79,0
PDR,20200709,24.75,24.9,24.5,24.75,668850
PET,20200709,9.4,9.75,9.4,9.65,1212840
PGC,20200709,13.5,13.7,13.45,13.55,8100
PGD,20200709,28.1,28.2,28,28.05,4260
PGI,20200709,18,18.2,17.55,17.55,2920
PHC,20200709,11.3,11.45,11.3,11.3,153120
PHR,20200709,54.5,54.5,53.5,53.7,1252690
PIT,20200709,4.1,4.1,4.1,4.1,0
PJT,20200709,9.378,9.736,9.378,9.736,2508
PLP,20200709,10.8,11,10.8,10.85,470260
PLX,20200709,46.5,46.7,46.2,46.55,678930
PME,20200709,64.3,64.3,64.3,64.3,20
PMG,20200709,12.4,12.65,12.35,12.35,2230
PNC,20200709,9.7,9.7,9.7,9.7,0
PNJ,20200709,59.6,60.7,59.3,60.6,786280
POM,20200709,5.23,5.23,5.2,5.23,10630
POW,20200709,9.86,10.05,9.86,9.98,2363370
PPC,20200709,24.75,24.75,24.3,24.65,75650
PSH,20200709,19.9,20.5,19.85,20.5,694410
PTB,20200709,50.067,50.643,50.067,50.451,73592
PTC,20200709,9,9,9,9,1000
PTL,20200709,3.25,3.31,3.25,3.31,20580
PVD,20200709,10.4,10.7,10.3,10.6,4490760
PVT,20200709,10.4,10.65,10.4,10.45,1782800
PXI,20200709,2.72,2.74,2.6,2.74,1070
PXS,20200709,5.1,5.29,5.1,5.29,85680
PXT,20200709,1.64,1.64,1.51,1.61,58550
QBS,20200709,2.79,2.84,2.59,2.59,439690
QCG,20200709,7.45,7.45,7.25,7.36,281060
RAL,20200709,75,75.3,74.7,75,2300
RDP,20200709,8.3,8.39,8.3,8.39,3000
REE,20200709,32,32.15,31.9,32.1,282380
RIC,20200709,4.5,4.5,4.5,4.5,620
ROS,20200709,3,3.09,3,3.05,11581740
S4A,20200709,26.7,27.5,26.7,27.5,250
SAB,20200709,194.9,206.5,194.9,205,285960
SAM,20200709,10,10.1,9.9,10.05,174820
SAV,20200709,8,8.47,8,8.3,1000
SBA,20200709,14.1,14.2,14,14.2,5900
SBT,20200709,14.45,14.65,14.15,14.55,4153260
SBV,20200709,9.9,10,9.9,9.95,41030
SC5,20200709,17.297,17.297,16.168,16.168,22
SCD,20200709,23.137,23.86,21.691,21.691,394
SCR,20200709,5.63,5.91,5.63,5.9,1952640
SCS,20200709,119.742,120.317,118.593,118.689,17579
SFC,20200709,22,22,22,22,300
SFG,20200709,5.71,6,5.71,5.88,25950
SFI,20200709,19.15,20.5,19.1,20.5,2350
SGN,20200709,72,72,70.1,70.1,4250
SGR,20200709,15.55,15.55,15.55,15.55,20
SGT,20200709,5.35,5.35,5.35,5.35,50
SHA,20200709,4.25,4.4,4.05,4.4,6670
SHI,20200709,8.71,8.9,8.71,8.9,515310
SHP,20200709,25.4,25.4,25.4,25.4,30
SII,20200709,17.9,17.9,17.9,17.9,1200
SJD,20200709,17.4,17.4,17.3,17.3,35820
SJF,20200709,2.63,2.63,2.46,2.63,4611350
SJS,20200709,23.6,24,23.6,24,85210
SKG,20200709,9.716,9.942,9.671,9.806,240401
SMA,20200709,11.7,12.4,10.9,10.9,1820
SMB,20200709,31.5,31.6,31.2,31.6,5350
SMC,20200709,10.471,10.471,9.805,10.186,24486
SPM,20200709,10.15,10.8,10.15,10.8,1900
SRC,20200709,16,16.3,15.5,16.15,12180
SRF,20200709,13.3,13.3,13.3,13.3,1130
SSC,20200709,55.4,55.4,55.4,55.4,10
SSI,20200709,14.904,14.998,14.716,14.857,5202109
ST8,20200709,11.65,11.7,11.65,11.7,20
STB,20200709,11.7,11.85,11.5,11.8,14045940
STG,20200709,14,15.15,14,14.55,7040
STK,20200709,16.039,16.36,16.039,16.177,89007
SVC,20200709,73,73,73,73,20
SVI,20200709,68.4,68.4,68.4,68.4,50
SVT,20200709,17.7,19,17.7,19,5640
SZC,20200709,20,20.6,20,20.45,808180
SZL,20200709,42.4,42.5,41.75,41.8,112010
TAC,20200709,34.6,35.55,34.5,34.7,960
TBC,20200709,23,23,23,23,0
TCB,20200709,20.25,20.95,20.1,20.95,3146430
TCD,20200709,9.49,9.68,9.3,9.55,21290
TCH,20200709,20.5,20.9,20.35,20.8,3503900
TCL,20200709,24,24.5,24,24.35,38300
TCM,20200709,19.906,19.906,19.439,19.859,1130380
TCO,20200709,8.2,9.25,8.2,9.25,20
TCR,20200709,3,3.09,3,3.09,5020
TCT,20200709,29,29,27.5,28.7,8760
TDC,20200709,8.12,8.13,8.07,8.13,43930
TDG,20200709,1.74,1.79,1.73,1.76,207250
TDH,20200709,8.96,9.17,8.96,9.14,1162660
TDM,20200709,24.15,24.15,23.95,24,118410
TDW,20200709,26,26,26,26,0
TEG,20200709,5.86,5.86,5.5,5.63,124080
TGG,20200709,1.18,1.22,1.14,1.2,357010
THG,20200709,47.5,47.5,47,47.1,8200
THI,20200709,26.5,26.5,26,26,1010
TIP,20200709,19.85,20.2,19.8,19.8,285770
TIX,20200709,28,28,28,28,10
TLD,20200709,7.52,7.8,7.5,7.7,256320
TLG,20200709,35.172,36.037,34.98,35.317,204931
TLH,20200709,3.35,3.47,3.35,3.4,630030
TMP,20200709,35.05,35.05,35.05,35.05,0
TMS,20200709,25.75,25.75,25.75,25.75,2230
TMT,20200709,5.69,5.69,5.3,5.42,2880
TN1,20200709,59.3,59.3,59,59,1190
TNA,20200709,18.1,18.1,17.75,18.1,34640
TNC,20200709,19.386,19.386,18.074,19.198,1014
TNI,20200709,4.5,4.69,4.45,4.55,970550
TNT,20200709,1.6,1.65,1.6,1.63,370900
TPB,20200709,21.5,22.3,21.5,21.95,214960
TPC,20200709,8.04,8.04,7.56,7.56,20
TRA,20200709,54,54,54,54,0
TRC,20200709,30.346,31.683,30.346,30.396,938997
TS4,20200709,3.43,3.63,3.43,3.49,28370
TSC,20200709,2.69,2.83,2.59,2.79,815180
TTB,20200709,5.75,5.99,5.57,5.89,1996360
TTE,20200709,13.85,13.85,13.85,13.85,0
TTF,20200709,2.92,2.96,2.89,2.9,882240
TV2,20200709,75.5,77,75.2,75.4,83000
TVB,20200709,8.476,8.662,8.476,8.55,104161
TVS,20200709,10.6,10.6,10.6,10.6,500
TVT,20200709,19.9,19.9,19.15,19.15,2240
TYA,20200709,15.4,15.45,15.2,15.45,72930
UDC,20200709,4.11,4.39,3.97,4.38,233910
UIC,20200709,38.5,38.5,38.3,38.4,4340
VAF,20200709,10.7,10.7,9.3,9.3,310
VCB,20200709,83.9,83.9,83.3,83.6,962170
VCF,20200709,219.8,219.9,210.5,219.9,150
VCI,20200709,22.426,22.989,22.379,22.66,971851
VDP,20200709,33,33.1,33,33.1,3300
VDS,20200709,6.1,6.13,5.83,6.13,7090
VFG,20200709,39,39,39,39,20
VGC,20200709,20.1,20.6,20.1,20.5,837690
VHC,20200709,36.25,38.3,36.25,38.3,1444800
VHM,20200709,80.8,81.7,80.3,80.8,1220730
VIC,20200709,90.8,91.8,90.7,91,399710
VID,20200709,9,9.63,8.98,9.63,64600
VIP,20200709,5.098,5.116,5.034,5.034,142442
VIS,20200709,17.7,17.7,17.7,17.7,0
VJC,20200709,107.6,109.5,107.3,108.1,519710
VMD,20200709,20.4,20.4,20.4,20.4,0
VND,20200709,12.566,12.758,12.566,12.758,416808
VNE,20200709,4.84,5,4.84,4.85,94740
VNG,20200709,16.55,16.6,16.4,16.55,243790
VNL,20200709,16,16,16,16,4440
VNM,20200709,115.5,116.7,115.5,115.9,1560410
VNS,20200709,10.166,10.86,10.166,10.86,385936
VOS,20200709,1.5,1.52,1.46,1.5,322040
VPB,20200709,22.05,22.95,22.05,22.85,4798980
VPD,20200709,14.45,14.7,14.05,14.7,5220
VPG,20200709,12.6,12.6,12.2,12.5,121810
VPH,20200709,4.32,4.46,4.25,4.45,25950
VPI,20200709,41.15,41.5,41.15,41.4,354340
VPS,20200709,8.99,9,8.99,9,1050
VRC,20200709,6.8,6.85,6.65,6.75,62760
VRE,20200709,27.55,27.75,27.25,27.55,1903220
VSC,20200709,28.55,29.4,28.55,29.2,362000
VSH,20200709,17.25,17.3,17.25,17.3,26050
VSI,20200709,22,22.4,22,22.35,8040
VTB,20200709,10,10,9.96,9.96,160
VTO,20200709,6.959,7.029,6.95,7.029,124478
YBM,20200709,3.96,4.14,3.93,4.14,3200
YEG,20200709,53.1,55,52.9,55,19180
AAA,20200708,12.35,12.45,12.25,12.35,813040
AAM,20200708,11.65,12.25,11.5,11.5,1460
ABS,20200708,12.45,12.45,11.85,12.1,73900
ABT,20200708,31.5,31.55,31,31.55,230
ACC,20200708,16.3,16.7,16.3,16.55,5270
ACL,20200708,22.6,22.8,22.6,22.65,1530
ADS,20200708,9.8,9.8,9.7,9.7,2620
AGG,20200708,26.45,26.7,26.3,26.5,220670
AGM,20200708,12.005,12.276,12.005,12.276,46783
AGR,20200708,3.5,3.6,3.5,3.56,117330
AMD,20200708,3.03,3.1,3.03,3.05,1136660
ANV,20200708,17.1,17.5,17.1,17.25,63880
APC,20200708,20.55,20.7,19.6,20.4,21700
APG,20200708,9.2,9.35,9.15,9.26,809610
ASM,20200708,5.56,5.63,5.55,5.57,1566190
ASP,20200708,5.39,5.5,5.31,5.39,6850
AST,20200708,49.281,50.452,49.281,49.476,11887
ATG,20200708,0.79,0.82,0.74,0.74,145570
BBC,20200708,48,48.4,48,48.4,1000
BCE,20200708,8.04,8.04,7.91,7.99,10960
BCG,20200708,6.548,6.851,6.397,6.806,1182563
BFC,20200708,11.65,11.95,11.65,11.75,124220
BHN,20200708,53,53.8,52,53.5,210
BIC,20200708,19.15,19.5,19.15,19.45,34880
BID,20200708,40.5,40.7,40,40.55,768660
BMC,20200708,10.701,10.748,10.701,10.748,7759
BMI,20200708,22.8,23,22.4,22.7,138180
BMP,20200708,53.677,53.971,53.186,53.285,30847
BRC,20200708,11,11,11,11,0
BSI,20200708,8.6,8.6,8.3,8.45,5430
BTP,20200708,15.4,15.4,15.1,15.25,29220
BTT,20200708,37.05,38.95,37.05,38.95,510
BVH,20200708,47.1,47.45,46.85,47.2,225550
BWE,20200708,23.9,24.45,23.9,24.05,72140
C32,20200708,22.5,22.6,22.1,22.6,114500
C47,20200708,9,9.3,8.53,9.3,68010
CAV,20200708,65.9,66,65.9,66,950
CCI,20200708,13.5,13.6,13.35,13.35,2010
CCL,20200708,7.32,7.59,7.32,7.58,207040
CDC,20200708,22.6,22.65,22,22.65,6150
CEE,20200708,15.9,15.9,15.9,15.9,10
CHP,20200708,18,18,17.7,18,4870
CIG,20200708,1.9,2.03,1.81,2.03,16290
CII,20200708,18.15,18.25,18.1,18.1,820200
CKG,20200708,10.278,10.516,10.278,10.469,217741
CLC,20200708,24.963,25.055,24.87,25.055,13621
CLG,20200708,1.5,1.52,1.45,1.45,13850
CLL,20200708,25.905,25.905,25.905,25.905,22
CLW,20200708,24.584,24.584,24.584,24.584,0
CMG,20200708,30.2,30.2,29,29.3,70180
CMV,20200708,12.9,12.9,12,12,2320
CMX,20200708,15.3,15.3,15,15.1,219190
CNG,20200708,20.9,21.2,20.9,21.2,11570
COM,20200708,39.6,42.5,39.6,42.5,110
CRC,20200708,12.5,12.55,12.1,12.2,111070
CRE,20200708,18.55,18.7,18.4,18.7,856560
CSM,20200708,14.261,14.742,14.261,14.742,83843
CSV,20200708,20.916,20.916,20.769,20.867,96030
CTD,20200708,79.7,82.3,79.1,80.1,847340
CTF,20200708,21.05,21.05,20.7,21,163690
CTG,20200708,23.45,24,23.3,23.65,5304630
CTI,20200708,14.6,14.6,14.35,14.6,150250
CTS,20200708,7.3,7.4,7.3,7.38,127030
CVT,20200708,17.6,18.4,17.55,17.9,250050
D2D,20200708,55.3,56,54.9,55.4,83630
DAG,20200708,5.55,5.93,5.5,5.93,732190
DAH,20200708,12.65,12.65,12.65,12.65,694070
DAT,20200708,17.3,17.3,17.3,17.3,20
DBC,20200708,44,45,42.5,44.5,2813130
DBD,20200708,46.35,46.95,46.35,46.95,4020
DCL,20200708,21.1,21.1,20.8,21,15550
DCM,20200708,8.8,9.1,8.76,9.02,1861080
DGC,20200708,40,41,38.8,40.3,476980
DGW,20200708,40.518,40.518,39.152,39.737,466385
DHA,20200708,29.8,29.9,29,29.6,105480
DHC,20200708,36.4,37.95,36.4,37.95,2387470
DHG,20200708,92.006,92.501,92.006,92.501,11018
DHM,20200708,9,9,8,9,35360
DIC,20200708,1.68,1.71,1.65,1.68,161080
DIG,20200708,12.6,12.95,12.5,12.95,1307570
DLG,20200708,1.57,1.6,1.55,1.58,4145000
DMC,20200708,50.6,51.1,50.6,51,15850
DPG,20200708,23.1,23.4,23.1,23.3,101770
DPM,20200708,14.35,14.65,14.25,14.45,1375260
DPR,20200708,38.1,38.9,38.1,38.4,17290
DQC,20200708,16.1,16.3,16.1,16.3,26540
DRC,20200708,17.611,17.943,17.611,17.848,163062
DRH,20200708,7.3,7.36,7.16,7.29,764460
DRL,20200708,51,51,51,51,1970
DSN,20200708,46.15,46.2,46.05,46.2,14710
DTA,20200708,3.9,3.9,3.72,3.89,7390
DTL,20200708,11.55,11.55,11.55,11.55,10
DTT,20200708,11.869,11.869,11.869,11.869,0
DVP,20200708,35,35.2,34.7,35.2,3290
DXG,20200708,11.5,11.65,11.45,11.5,1765920
DXV,20200708,2.31,2.39,2.31,2.39,1360
E1VFVN30,20200708,13.48,13.48,13.3,13.44,80590
EIB,20200708,17.7,17.7,17.45,17.65,70930
ELC,20200708,5.75,5.78,5.68,5.68,43220
EMC,20200708,14.3,14.3,14.3,14.3,0
EVE,20200708,9.4,9.9,9.4,9.45,290
EVG,20200708,4.02,4.2,4.02,4.2,739860
FCM,20200708,6.55,6.7,6.42,6.5,26720
FCN,20200708,10.1,10.5,10.1,10.5,784140
FDC,20200708,10.75,11.3,10.1,11.3,130
FIR,20200708,30.2,30.5,30.2,30.35,84360
FIT,20200708,9.35,9.6,9.35,9.35,469660
FLC,20200708,3.45,3.49,3.35,3.35,8934720
FMC,20200708,27.1,27.4,27,27.05,64760
FPT,20200708,47.3,47.9,47.3,47.7,1472610
FRT,20200708,24,24.45,23.9,24.2,417170
FTM,20200708,1.56,1.56,1.5,1.54,52520
FTS,20200708,13.7,14.5,13.7,14.5,365600
FUESSVFL,20200708,9.32,9.32,9.26,9.28,51860
FUEVFVND,20200708,11.9,12,11.89,11.93,35040
GAB,20200708,154,154,151.2,151.2,24490
GAS,20200708,69.499,70.546,69.023,69.404,560938
GDT,20200708,30,30.05,29.7,30,7930
GEG,20200708,20.55,20.55,20.2,20.35,387510
GEX,20200708,17.5,18.35,17.35,17.9,2725520
GIL,20200708,17.7,18.1,17.7,18.05,69850
GMC,20200708,19.8,19.8,18.7,19.3,5510
GMD,20200708,19.15,19.2,19,19.1,77840
GSP,20200708,9.748,9.837,9.748,9.837,11521
GTA,20200708,10.95,10.95,10.95,10.95,10
GTN,20200708,19.1,19.95,19,19.95,5393200
GVR,20200708,11.65,11.8,11.4,11.65,833270
HAG,20200708,4.99,5.06,4.95,5,3471690
HAH,20200708,10.35,10.35,10,10.2,36910
HAI,20200708,3.03,3.09,2.99,3.05,1488940
HAP,20200708,3,3,2.95,2.95,24750
HAR,20200708,3.17,3.18,3.01,3.17,341280
HAS,20200708,6.795,6.795,6.795,6.795,3920
HAX,20200708,13.7,13.85,13.5,13.75,149600
HBC,20200708,10.6,10.8,10.55,10.6,2025140
HCD,20200708,3.6,3.74,3.46,3.61,675710
HCM,20200708,18.588,18.925,18.491,18.925,1766017
HDB,20200708,26,26.1,25.7,26.05,514700
HDC,20200708,15.9,16,15.75,15.9,185190
HDG,20200708,20.6,21.6,20.6,21.1,1006020
HHS,20200708,4.06,4.13,4.05,4.13,1543600
HID,20200708,2.66,2.75,2.66,2.66,57970
HII,20200708,12.8,12.95,12.6,12.9,70940
HMC,20200708,13.412,13.412,12.547,13.364,239
HNG,20200708,15.05,15.4,15.05,15.4,97480
HOT,20200708,46,46,46,46,0
HPG,20200708,22.989,23.234,22.785,22.908,11210997
HPX,20200708,28.7,28.9,28.3,28.65,586300
HQC,20200708,1.57,1.6,1.56,1.59,5662690
HRC,20200708,38,38.95,38,38.95,4260
HSG,20200708,11.8,11.9,11.45,11.6,10434340
HSL,20200708,4.9,5,4.83,4.92,16010
HT1,20200708,13.9,13.95,13.6,13.8,46900
HTI,20200708,12.189,12.189,11.781,11.871,3939
HTL,20200708,12.85,12.85,12.85,12.85,0
HTN,20200708,19.7,19.7,19.2,19.6,28470
HTV,20200708,13.2,13.2,13.2,13.2,0
HU1,20200708,5.41,5.41,5.41,5.41,0
HU3,20200708,7.8,7.8,7.8,7.8,10
HUB,20200708,18.4,18.4,18.4,18.4,10
HVG,20200708,5.4,5.4,5.4,5.4,0
HVH,20200708,9.08,9.08,8.89,8.9,241570
HVN,20200708,26.3,26.55,26.25,26.3,345230
HVX,20200708,3,3,3,3,2520
IBC,20200708,23.9,23.95,23.8,23.9,332960
ICT,20200708,18.693,19.167,18.693,18.74,30362
IDI,20200708,4.1,4.17,4,4,1194870
IJC,20200708,11.3,11.55,11.3,11.45,348750
ILB,20200708,15.6,15.65,15.6,15.65,1510
IMP,20200708,43.858,44.237,43.858,43.858,50278
ITA,20200708,4.4,4.56,4.4,4.47,4195560
ITC,20200708,12.95,13,12.6,13,6120
ITD,20200708,9.1,9.1,8.96,9.1,20660
JVC,20200708,3.59,3.7,3.55,3.6,1133790
KBC,20200708,13.9,14.2,13.9,14.05,1453240
KDC,20200708,28.8,29.1,28.7,29,209240
KDH,20200708,23.95,24,23.85,24,357990
KHP,20200708,8.305,8.598,8.208,8.305,39390
KMR,20200708,2.35,2.35,2.34,2.35,29400
KOS,20200708,33,33.8,32.8,33.5,412040
KPF,20200708,14.5,15.5,14.5,15.5,4050
KSB,20200708,24,24.2,23.65,24.2,787810
L10,20200708,15.45,15.5,15.45,15.5,240
LAF,20200708,7.5,7.5,7.5,7.5,0
LBM,20200708,28.55,30.45,28.55,30.3,270
LCG,20200708,7.15,7.31,7.15,7.22,154240
LCM,20200708,0.7,0.7,0.7,0.7,210
LDG,20200708,6.32,6.48,6.32,6.36,1512130
LEC,20200708,15.8,15.8,15.8,15.8,1000
LGC,20200708,41,46.85,41,46.85,1020
LGL,20200708,5.29,5.29,5.2,5.21,55710
LHG,20200708,16.069,16.296,16.024,16.16,82621
LIX,20200708,56.416,58.098,56.416,57.9,38757
LM8,20200708,13.724,13.724,13.14,13.14,257
LSS,20200708,5.28,5.28,5.06,5.25,2650
MBB,20200708,17.05,17.2,17.05,17.15,1816440
MCG,20200708,1.67,1.67,1.67,1.67,6000
MCP,20200708,9.32,9.32,9.32,9.32,0
MDG,20200708,11.7,11.95,11.7,11.95,840
MHC,20200708,6.07,6.49,6.07,6.49,1316250
MSH,20200708,33.8,33.8,33.2,33.4,31700
MSN,20200708,57,57.5,57,57,467170
MWG,20200708,83.7,84,82.9,83.6,285150
NAF,20200708,23.6,23.6,23.25,23.6,104320
NAV,20200708,21,21,21,21,500
NBB,20200708,19.1,19.1,18.35,18.5,12030
NCT,20200708,61.775,62.055,61.309,61.775,60992
NHH,20200708,44,44.95,41.6,42.8,225990
NKG,20200708,7.45,7.46,7.35,7.35,839650
NLG,20200708,25.2,25.45,24.9,25.2,861650
NNC,20200708,46.75,46.75,46,46,150
NSC,20200708,65.7,65.7,62.6,62.6,3790
NT2,20200708,20.747,20.934,20.56,20.934,188149
NTL,20200708,16.2,16.4,16.15,16.3,101690
NVL,20200708,65,65.6,63.9,64.3,1466850
NVT,20200708,5.1,5.1,5.1,5.1,190
OGC,20200708,3.4,3.4,3.36,3.39,311410
OPC,20200708,55.149,55.245,55.052,55.149,5186
PAC,20200708,21.1,21.5,20.8,21.4,36880
PAN,20200708,20.45,20.5,20.1,20.15,11120
PC1,20200708,17.35,17.45,17.25,17.4,140400
PDN,20200708,78,79,78,79,100
PDR,20200708,24.15,25.05,24.1,24.75,897800
PET,20200708,9.36,9.8,9.32,9.5,977510
PGC,20200708,13.6,13.75,13.6,13.7,10390
PGD,20200708,28,28,28,28,90
PGI,20200708,18,18,18,18,1020
PHC,20200708,11.1,11.3,11.1,11.25,122310
PHR,20200708,53,54,52.5,54,1123750
PIT,20200708,4,4.1,4,4.1,1120
PJT,20200708,9.378,9.378,9.378,9.378,1411
PLP,20200708,10.85,10.9,10.55,10.8,537640
PLX,20200708,46.5,46.5,46,46.5,467240
PME,20200708,64.3,64.3,64.3,64.3,10
PMG,20200708,13.15,13.15,12.3,12.35,11250
PNC,20200708,9.7,9.7,9.7,9.7,0
PNJ,20200708,59.4,59.5,59,59.2,278600
POM,20200708,5.33,5.33,5.15,5.15,7160
POW,20200708,9.85,9.93,9.84,9.86,1789350
PPC,20200708,24.7,24.7,24.5,24.5,26840
PSH,20200708,20.15,20.25,19.95,20,869210
PTB,20200708,49.97,50.355,49.586,50.067,57649
PTC,20200708,9,9,9,9,24500
PTL,20200708,3.1,3.1,3.1,3.1,31350
PVD,20200708,10.35,10.35,10.2,10.3,1445750
PVT,20200708,10.35,10.45,10.3,10.4,1019390
PXI,20200708,2.74,2.74,2.74,2.74,60
PXS,20200708,5.1,5.25,5.05,5.23,25970
PXT,20200708,1.61,1.67,1.53,1.57,16330
QBS,20200708,2.95,3.02,2.66,2.66,320710
QCG,20200708,6.78,7.22,6.78,7.22,612750
RAL,20200708,74.8,74.8,74.7,74.7,700
RDP,20200708,7.73,8.5,7.73,8.5,5750
REE,20200708,31.8,32,31.7,32,266360
RIC,20200708,4.4,4.48,4.4,4.48,1550
ROS,20200708,3,3.02,2.99,3,5119800
S4A,20200708,26.6,26.6,26.6,26.6,0
SAB,20200708,185,193.7,181.4,193,357430
SAM,20200708,10,10.1,10,10.05,130590
SAV,20200708,8,8.15,8,8,800
SBA,20200708,14.2,14.2,14.05,14.1,59650
SBT,20200708,14,14.4,14,14.4,3636810
SBV,20200708,10.05,10.05,9.92,10,32040
SC5,20200708,17.207,17.207,16.258,16.258,22
SCD,20200708,22.944,24.101,22.318,22.318,384
SCR,20200708,5.6,5.71,5.58,5.63,1932790
SCS,20200708,121.658,121.658,119.551,119.742,10366
SFC,20200708,22,22,22,22,0
SFG,20200708,5.7,5.99,5.66,5.99,8160
SFI,20200708,20.85,20.85,19.1,20.5,870
SGN,20200708,72.4,72.4,71.5,72,7870
SGR,20200708,14.55,14.55,14.55,14.55,10
SGT,20200708,5.35,5.35,5.35,5.35,0
SHA,20200708,4.29,4.29,4.29,4.29,0
SHI,20200708,8.85,8.85,8.7,8.71,494460
SHP,20200708,25.9,25.9,25.9,25.9,0
SII,20200708,17.9,17.9,17.9,17.9,0
SJD,20200708,17.5,17.5,17.3,17.3,28540
SJF,20200708,2.46,2.46,2.46,2.46,980610
SJS,20200708,23.8,23.8,23.4,23.8,115300
SKG,20200708,9.49,9.671,9.445,9.671,228629
SMA,20200708,11.7,11.7,11.7,11.7,4940
SMB,20200708,31.2,31.5,31.2,31.5,4710
SMC,20200708,10.471,10.471,10.471,10.471,11
SPM,20200708,10.7,10.9,10.7,10.9,110
SRC,20200708,16.4,16.5,15.5,16.3,12400
SRF,20200708,13.45,13.45,13.45,13.45,0
SSC,20200708,52,52,52,52,0
SSI,20200708,14.529,14.716,14.388,14.716,2659643
ST8,20200708,11.6,11.6,11.4,11.4,1110
STB,20200708,11.4,11.7,11.35,11.5,9193690
STG,20200708,14.5,14.5,14.5,14.5,0
STK,20200708,16.177,16.177,15.902,15.993,93480
SVC,20200708,71,71,71,71,5100
SVI,20200708,66.355,66.355,66.355,66.355,0
SVT,20200708,20.4,20.4,19,19,230
SZC,20200708,19.6,20.05,19.6,19.9,675820
SZL,20200708,41.8,42.1,41.8,41.8,36730
TAC,20200708,34,34.5,34,34.5,840
TBC,20200708,23.4,23.4,22.55,23,1720
TCB,20200708,20.2,20.25,20.1,20.1,676840
TCD,20200708,9.39,9.59,9.2,9.22,11700
TCH,20200708,20.332,20.332,20.089,20.186,1084243
TCL,20200708,24.2,24.3,23.6,24.3,26400
TCM,20200708,19.065,19.719,18.925,19.719,1925251
TCO,20200708,8.65,8.65,8.65,8.65,340
TCR,20200708,3.09,3.09,3.09,3.09,0
TCT,20200708,27.45,29.35,27.45,29.2,94880
TDC,20200708,8.03,8.13,8,8.12,43110
TDG,20200708,1.76,1.77,1.72,1.75,207020
TDH,20200708,8.9,9.08,8.81,8.9,1279480
TDM,20200708,24,24.1,23.8,24.1,138230
TDW,20200708,26,26,26,26,0
TEG,20200708,5.48,5.48,5.21,5.48,141760
TGG,20200708,1.2,1.2,1.12,1.18,492060
THG,20200708,47.3,47.3,46.5,47.1,1180
THI,20200708,26.5,26.5,26.5,26.5,0
TIP,20200708,19.8,19.85,19.75,19.8,60040
TIX,20200708,27.95,28,27.95,28,40
TLD,20200708,7.6,7.6,7.48,7.5,67420
TLG,20200708,34.211,35.076,34.211,35.028,127273
TLH,20200708,3.38,3.4,3.31,3.33,39950
TMP,20200708,35.05,35.05,35.05,35.05,100
TMS,20200708,25.35,25.95,25.35,25.95,211010
TMT,20200708,5.41,5.58,5.22,5.58,70
TN1,20200708,59,59.4,59,59.3,1220
TNA,20200708,17.5,18.3,17.4,18.1,306280
TNC,20200708,18.355,18.355,18.262,18.262,2146
TNI,20200708,4.45,4.6,4.39,4.51,1978840
TNT,20200708,1.63,1.63,1.55,1.61,906640
TPB,20200708,20.95,21.7,20.95,21.4,79230
TPC,20200708,7.48,8,7.48,7.52,590
TRA,20200708,52.9,54,52.5,54,2750
TRC,20200708,30.346,30.594,29.801,30.544,342097
TS4,20200708,3.4,3.44,3.35,3.4,13010
TSC,20200708,2.59,2.7,2.59,2.66,370900
TTB,20200708,5.4,5.79,5.4,5.7,787630
TTE,20200708,13.85,13.85,13.85,13.85,0
TTF,20200708,2.86,2.9,2.84,2.89,1166490
TV2,20200708,75.3,75.4,74.9,75.3,30440
TVB,20200708,8.401,8.736,8.401,8.662,127963
TVS,20200708,10.5,10.6,10.5,10.6,3200
TVT,20200708,19.7,19.8,19.5,19.5,30
TYA,20200708,15.4,15.45,15.05,15.4,33740
UDC,20200708,4.11,4.39,3.83,4.11,191690
UIC,20200708,38.6,38.6,38.55,38.55,290
VAF,20200708,10,10,10,10,0
VCB,20200708,83.2,83.4,82.8,83,485190
VCF,20200708,220,220,219.9,219.9,100
VCI,20200708,21.487,22.285,21.3,22.238,725830
VDP,20200708,33.1,33.3,31.3,31.3,2120
VDS,20200708,6.08,6.15,5.74,6.1,4140
VFG,20200708,37.45,37.45,37.45,37.45,10
VGC,20200708,19.45,20.3,19.1,20.1,714770
VHC,20200708,35.85,36.4,35.85,36.05,245050
VHM,20200708,80.3,81,79.8,80.4,800360
VIC,20200708,90.8,91.5,90.1,90.8,187450
VID,20200708,9.1,9.1,9,9,36370
VIP,20200708,5.071,5.125,5.071,5.098,133468
VIS,20200708,17.7,17.7,17.7,17.7,140
VJC,20200708,108.1,108.1,107.5,107.6,289450
VMD,20200708,20.4,20.4,20.4,20.4,0
VND,20200708,12.47,12.614,12.422,12.566,379811
VNE,20200708,4.84,4.87,4.82,4.82,151330
VNG,20200708,16.6,16.65,16.35,16.55,213120
VNL,20200708,16,16,16,16,1220
VNM,20200708,116,116,115.5,115.5,551310
VNS,20200708,9.473,10.166,9.473,10.166,136432
VOS,20200708,1.57,1.57,1.5,1.5,149050
VPB,20200708,21.7,21.95,21.5,21.9,1670440
VPD,20200708,14.5,14.5,14.5,14.5,2010
VPG,20200708,12.4,12.5,12.1,12.5,108100
VPH,20200708,4.22,4.4,4.22,4.32,23540
VPI,20200708,41.5,41.85,41.15,41.15,928290
VPS,20200708,8.4,8.98,8.4,8.98,110
VRC,20200708,6.65,6.85,6.64,6.7,116040
VRE,20200708,27.3,27.5,27.05,27.45,939580
VSC,20200708,28.3,28.55,28.05,28.55,72700
VSH,20200708,17.2,17.25,17.2,17.25,28880
VSI,20200708,21.95,22.5,21.95,22.5,13430
VTB,20200708,10,10,9.72,9.96,2920
VTO,20200708,6.959,6.985,6.914,6.95,56356
YBM,20200708,4.16,4.16,3.96,3.96,6900
YEG,20200708,53.5,53.6,52.8,53,5280
AAA,20200707,12.45,12.55,12.3,12.35,1361400
AAM,20200707,11.55,11.7,11,11.7,640
ABS,20200707,12.4,12.65,12,12.45,125020
ABT,20200707,31.15,31.15,31.15,31.15,0
ACC,20200707,16.5,16.5,16,16.05,8580
ACL,20200707,22,23.2,22,22.3,7830
ADS,20200707,9.73,9.85,9.6,9.69,1410
AGG,20200707,27,27.1,26.5,26.6,287950
AGM,20200707,12.005,12.276,11.915,12.095,57684
AGR,20200707,3.63,3.65,3.5,3.51,324020
AMD,20200707,3.1,3.16,3.06,3.06,2480950
ANV,20200707,16.95,17.45,16.95,17.25,188580
APC,20200707,20.55,20.55,20.2,20.55,84280
APG,20200707,8.9,9.3,8.9,9.2,836890
ASM,20200707,5.71,5.74,5.6,5.6,1403980
ASP,20200707,5.54,5.54,5.39,5.4,4040
AST,20200707,50.745,51.526,50.062,50.062,28528
ATG,20200707,0.83,0.83,0.76,0.79,29120
BBC,20200707,48,48.4,48,48.4,340
BCE,20200707,8.1,8.1,7.93,7.96,78880
BCG,20200707,6.717,6.717,6.539,6.539,1715509
BFC,20200707,11.9,12,11.65,11.65,180130
BHN,20200707,53.5,54,51.1,53.9,5910
BIC,20200707,19.4,19.7,19.2,19.5,47280
BID,20200707,40.4,40.85,40.25,40.6,1097570
BMC,20200707,10.701,10.794,10.701,10.748,23963
BMI,20200707,21.8,23.2,21.8,22.8,248330
BMP,20200707,53.186,54.266,53.186,53.186,210270
BRC,20200707,11,11,11,11,50
BSI,20200707,8.15,8.4,8.12,8.3,24100
BTP,20200707,14.8,15.5,14.8,15.4,65350
BTT,20200707,41.65,41.65,36.25,37,140
BVH,20200707,47.2,47.9,47.1,47.2,548920
BWE,20200707,24.25,24.75,24.25,24.3,172640
C32,20200707,23.1,23.1,22.4,22.6,39310
C47,20200707,8.25,8.77,8.2,8.7,55440
CAV,20200707,70,70,66.1,66.1,23240
CCI,20200707,13.4,13.4,13.4,13.4,0
CCL,20200707,7.8,8,7.64,7.7,395070
CDC,20200707,22.6,22.65,21.2,21.2,6360
CEE,20200707,15.9,15.9,15.9,15.9,10
CHP,20200707,17.75,18.15,17.7,18.15,11170
CIG,20200707,1.9,1.9,1.81,1.9,2790
CII,20200707,18.55,18.55,18.2,18.2,1119290
CKG,20200707,10.326,10.659,10.183,10.278,399768
CLC,20200707,25.055,25.148,24.963,24.963,29871
CLG,20200707,1.58,1.58,1.47,1.47,4320
CLL,20200707,27.756,27.756,26.83,26.83,411
CLW,20200707,24.584,24.584,24.584,24.584,1083
CMG,20200707,30.5,30.6,30.2,30.2,40740
CMV,20200707,12.1,12.9,12.1,12.9,440
CMX,20200707,15.4,15.65,14.95,15.1,292510
CNG,20200707,21,21,20.75,21,14050
COM,20200707,42.45,42.45,42.45,42.45,0
CRC,20200707,12.3,12.6,12.3,12.55,147820
CRE,20200707,18.4,18.9,18.4,18.65,818430
CSM,20200707,14.453,14.742,14.261,14.261,37983
CSV,20200707,20.867,20.916,20.769,20.867,132025
CTD,20200707,82.5,82.5,79.7,79.7,868500
CTF,20200707,21.05,21.2,20.7,20.7,154980
CTG,20200707,23.3,23.7,23.2,23.45,6656300
CTI,20200707,14.7,14.85,14.3,14.6,442740
CTS,20200707,7.33,7.4,7.3,7.38,73130
CVT,20200707,17.45,17.45,17.3,17.45,88190
D2D,20200707,56.5,57,55,55,129050
DAG,20200707,5.5,5.9,5.41,5.55,840990
DAH,20200707,13.6,13.6,13.6,13.6,11490
DAT,20200707,16.2,16.2,16.2,16.2,10
DBC,20200707,46.4,46.85,43.5,44.4,3210830
DBD,20200707,46.75,47.4,46.7,46.9,13530
DCL,20200707,20.75,21.45,20.65,21,59750
DCM,20200707,8.79,8.89,8.79,8.8,1851610
DGC,20200707,40.8,41,40.3,40.3,150287
DGW,20200707,40.518,41.983,40.323,40.909,532211
DHA,20200707,29.8,30.1,29.8,30.1,25030
DHC,20200707,36.35,37.25,35.5,35.5,1730330
DHG,20200707,92.303,92.501,91.611,92.402,17032
DHM,20200707,8.68,9.09,8.6,8.6,12660
DIC,20200707,1.7,1.72,1.66,1.68,292100
DIG,20200707,13,13,12.7,12.7,751350
DLG,20200707,1.6,1.64,1.57,1.57,4028300
DMC,20200707,51.2,51.2,50.6,50.7,32700
DPG,20200707,23.55,23.6,23.2,23.2,99140
DPM,20200707,14.7,14.7,14.35,14.35,2239960
DPR,20200707,38.9,38.9,38.4,38.4,5890
DQC,20200707,16,16.2,15.85,16.2,29980
DRC,20200707,17.611,17.848,17.564,17.611,360997
DRH,20200707,7.4,7.57,7.3,7.3,1321110
DRL,20200707,51,51,51,51,990
DSN,20200707,46.1,46.25,46.1,46.25,14090
DTA,20200707,3.97,3.97,3.86,3.9,16170
DTL,20200707,10.8,10.8,10.5,10.8,1150
DTT,20200707,11.869,11.869,11.869,11.869,0
DVP,20200707,34.3,36.5,34.3,36.5,15880
DXG,20200707,11.75,11.8,11.5,11.5,3868060
DXV,20200707,2.32,2.4,2.31,2.4,4390
E1VFVN30,20200707,13.6,13.7,13.44,13.48,894270
EIB,20200707,17.8,17.8,17.4,17.8,68870
ELC,20200707,5.76,5.8,5.76,5.79,76420
EMC,20200707,14.3,14.3,14.3,14.3,0
EVE,20200707,9.8,9.83,9.77,9.77,3460
EVG,20200707,4.14,4.16,3.96,4.02,712870
FCM,20200707,6.5,6.8,6.38,6.38,103910
FCN,20200707,10.25,10.35,10.05,10.1,660060
FDC,20200707,11.05,12,10.75,10.75,1170
FIR,20200707,30.35,30.5,30.35,30.4,89970
FIT,20200707,9.4,9.52,9.15,9.4,686560
FLC,20200707,3.7,3.82,3.44,3.46,37520680
FMC,20200707,26.7,27.7,26.5,27.2,203640
FPT,20200707,47,47.9,47,47.45,2739150
FRT,20200707,24.6,24.8,24,24,660910
FTM,20200707,1.54,1.59,1.5,1.54,104240
FTS,20200707,14.65,14.7,13.9,13.9,835710
FUESSVFL,20200707,9.32,9.32,9.31,9.32,230
FUEVFVND,20200707,11.89,12.02,11.89,11.95,17790
GAB,20200707,154.3,154.3,151.3,151.4,19680
GAS,20200707,69.499,70.737,68.928,68.928,860261
GDT,20200707,30,30.1,30,30,5490
GEG,20200707,20.8,20.8,20.4,20.55,456100
GEX,20200707,17.35,17.45,17.2,17.35,1486820
GIL,20200707,18,18.3,17.8,18.1,82040
GMC,20200707,18.2,19.45,18.2,19.45,44670
GMD,20200707,19.2,19.3,19.1,19.15,161710
GSP,20200707,9.66,9.748,9.66,9.748,14330
GTA,20200707,11,11,10.9,10.95,80
GTN,20200707,18.75,18.85,18.6,18.65,1580180
GVR,20200707,11.9,11.95,11.6,11.65,1010980
HAG,20200707,5.11,5.17,4.9,5.02,6386340
HAH,20200707,10.4,10.45,10.3,10.35,39970
HAI,20200707,3.15,3.19,3.03,3.03,2452910
HAP,20200707,2.99,3.06,2.95,3,24200
HAR,20200707,3.22,3.26,3.17,3.18,250410
HAS,20200707,6.767,6.767,6.749,6.767,2853
HAX,20200707,13.85,14.05,13.6,13.9,241560
HBC,20200707,10.85,11.05,10.65,10.65,4948110
HCD,20200707,3.45,3.68,3.45,3.55,721110
HCM,20200707,18.973,19.069,18.588,18.588,2061433
HDB,20200707,26.25,26.3,26,26,674050
HDC,20200707,15.7,16.1,15.6,15.9,476760
HDG,20200707,19.7,20.85,19.7,20.6,2470760
HHS,20200707,4.2,4.22,4.06,4.06,2181380
HID,20200707,2.72,2.75,2.65,2.66,103390
HII,20200707,12.9,13,12.6,12.7,45160
HMC,20200707,12.787,12.931,12.787,12.931,437
HNG,20200707,15.4,15.5,15.05,15.35,776600
HOT,20200707,46,46,46,46,10
HPG,20200707,22.663,23.602,22.622,23.153,34344487
HPX,20200707,27.9,28.7,27.9,28.5,583090
HQC,20200707,1.62,1.65,1.57,1.58,9540260
HRC,20200707,38,38,38,38,8010
HSG,20200707,12,12.2,11.8,11.8,14028220
HSL,20200707,5.1,5.1,4.98,4.98,21340
HT1,20200707,13.65,14.1,13.6,13.85,184130
HTI,20200707,12.053,12.189,11.871,12.189,971
HTL,20200707,12.85,12.85,12.85,12.85,0
HTN,20200707,20.2,20.2,19.7,19.7,158210
HTV,20200707,13.2,13.2,13.2,13.2,10
HU1,20200707,5.41,5.41,5.41,5.41,10
HU3,20200707,7.65,7.65,7.65,7.65,0
HUB,20200707,18.5,18.5,18,18,7580
HVG,20200707,5.4,5.4,5.4,5.4,0
HVH,20200707,8.99,9,8.9,8.97,182010
HVN,20200707,26,26.5,26,26.25,450690
HVX,20200707,3,3,3,3,2820
IBC,20200707,23.9,23.95,23.2,23.95,185010
ICT,20200707,18.977,19.167,18.598,18.74,73244
IDI,20200707,4.23,4.25,4.12,4.12,818480
IJC,20200707,11.3,11.6,11.2,11.45,529360
ILB,20200707,15.9,15.9,15.5,15.8,12840
IMP,20200707,44.463,44.463,43.858,43.858,89634
ITA,20200707,4.68,4.7,4.45,4.45,5265100
ITC,20200707,12.5,13.3,12.5,12.9,6420
ITD,20200707,9,9.2,9,9.2,26970
JVC,20200707,3.64,3.65,3.53,3.56,666620
KBC,20200707,13.85,14,13.85,14,1749060
KDC,20200707,29,29.2,28.7,29,615200
KDH,20200707,24.15,24.15,24,24.05,271640
KHP,20200707,8.305,8.315,8.11,8.305,6263
KMR,20200707,2.35,2.37,2.29,2.35,27610
KOS,20200707,32.6,33.4,32.6,33.2,625440
KPF,20200707,14.65,15.7,14.65,14.65,1250
KSB,20200707,23.95,25,23.75,24.1,1432590
L10,20200707,14.2,14.5,14.2,14.5,500
LAF,20200707,7.8,7.8,7.5,7.5,620
LBM,20200707,29.9,29.9,28.5,29.9,5060
LCG,20200707,7.29,7.4,7.25,7.25,242540
LCM,20200707,0.67,0.7,0.67,0.67,56910
LDG,20200707,6.55,6.59,6.37,6.37,2579560
LEC,20200707,16.5,16.5,16.5,16.5,0
LGC,20200707,40,43.8,40,43.8,20410
LGL,20200707,5.25,5.39,5.25,5.27,96700
LHG,20200707,16.069,16.251,16.024,16.114,188340
LIX,20200707,58.197,58.593,57.603,57.9,99186
LM8,20200707,13.237,13.237,12.507,13.14,1798
LSS,20200707,4.99,5.32,4.99,5.27,141810
MBB,20200707,17.15,17.2,17,17.1,3562940
MCG,20200707,1.7,1.7,1.67,1.7,4500
MCP,20200707,9.32,9.32,9.32,9.32,0
MDG,20200707,11.2,11.2,11.2,11.2,10
MHC,20200707,5.68,6.07,5.54,6.07,1991740
MSH,20200707,33.7,34,33.3,33.3,51040
MSN,20200707,57.9,58.4,57,57,959250
MWG,20200707,83.9,84.7,83.7,83.7,621630
NAF,20200707,23.9,23.9,23.25,23.6,119110
NAV,20200707,21,21,21,21,0
NBB,20200707,18.4,18.5,18.4,18.45,1400
NCT,20200707,62.241,62.334,61.775,61.775,42168
NHH,20200707,43.5,44.55,42,44.15,200760
NKG,20200707,7.4,7.52,7.4,7.45,1840100
NLG,20200707,25.6,25.6,25,25.4,781250
NNC,20200707,45.75,47.3,43,44.3,3940
NSC,20200707,63,63,62.5,63,1210
NT2,20200707,20.934,20.934,20.654,20.887,422201
NTL,20200707,16.25,16.5,16.15,16.2,417370
NVL,20200707,64.6,65.7,64,64.5,1327820
NVT,20200707,5.16,5.16,5,5.16,1870
OGC,20200707,3.45,3.45,3.35,3.38,631080
OPC,20200707,54.956,54.956,54.956,54.956,1265
PAC,20200707,20.8,21.2,20.7,21.1,15730
PAN,20200707,20.5,20.5,20.25,20.25,25500
PC1,20200707,17,17.45,17,17.35,315340
PDN,20200707,80,80,80,80,0
PDR,20200707,24.05,24.5,24.05,24.25,697340
PET,20200707,9.65,9.7,9.5,9.5,939450
PGC,20200707,13.6,13.65,13.5,13.55,54280
PGD,20200707,28.1,28.5,28,28,5420
PGI,20200707,17.4,18.3,17.4,17.4,3370
PHC,20200707,11.35,11.4,11.2,11.2,138040
PHR,20200707,53.3,54.5,52.8,53,1455000
PIT,20200707,4.16,4.16,4.1,4.1,15620
PJT,20200707,9.468,9.468,9.2,9.2,2609
PLP,20200707,10.6,10.9,10.45,10.85,721380
PLX,20200707,46.8,46.8,46,46.5,583010
PME,20200707,63.9,64.4,63.9,64.3,13210
PMG,20200707,13.15,13.9,13.15,13.15,6770
PNC,20200707,9.7,9.7,9.7,9.7,0
PNJ,20200707,60,60,59.4,59.4,375160
POM,20200707,5.4,5.4,5.2,5.25,17890
POW,20200707,10.1,10.15,9.9,9.9,2967540
PPC,20200707,24.15,25,24.15,24.7,138780
PSH,20200707,20.2,20.25,19.85,20.25,856540
PTB,20200707,50.451,50.739,50.067,50.163,133582
PTC,20200707,9.18,9.18,9.18,9.18,0
PTL,20200707,3.1,3.24,3.06,3.24,17090
PVD,20200707,10.35,10.55,10.3,10.35,2706180
PVT,20200707,10.55,10.6,10.4,10.45,1242910
PXI,20200707,2.75,2.75,2.74,2.75,40
PXS,20200707,5.2,5.25,5.17,5.25,58840
PXT,20200707,1.71,1.71,1.6,1.61,63810
QBS,20200707,2.74,2.83,2.65,2.83,244880
QCG,20200707,7.01,7.16,6.67,6.75,1018770
RAL,20200707,73.2,75,73.2,75,2050
RDP,20200707,8.24,8.24,8.24,8.24,20
REE,20200707,32,32.1,31.85,31.85,191630
RIC,20200707,4.21,4.21,4.2,4.2,1000
ROS,20200707,3.06,3.06,3,3,6422630
S4A,20200707,28.05,28.05,26.6,26.6,280
SAB,20200707,183.5,188.6,183,185.1,244640
SAM,20200707,10.4,10.4,10,10.1,175380
SAV,20200707,8,8.2,7.91,8.2,9080
SBA,20200707,14.1,14.1,14.1,14.1,17490
SBT,20200707,14.3,14.45,14.2,14.3,3084030
SBV,20200707,10.05,10.15,9.91,9.92,113530
SC5,20200707,16.981,16.981,16.258,16.258,277
SCD,20200707,24.872,24.872,22.944,22.944,93
SCR,20200707,5.8,5.89,5.6,5.6,1813310
SCS,20200707,121.563,122.521,119.264,119.264,39439
SFC,20200707,22,22,22,22,0
SFG,20200707,6.05,6.05,5.75,5.9,22210
SFI,20200707,20.8,20.8,19.25,20.5,350
SGN,20200707,71.4,73,70.8,72.4,11920
SGR,20200707,15,15.6,15,15.6,30
SGT,20200707,5.32,6,5.32,5.35,1320
SHA,20200707,4.3,4.5,4.25,4.29,60
SHI,20200707,8.85,8.85,8.7,8.85,534000
SHP,20200707,25.9,25.9,25.9,25.9,50
SII,20200707,17.9,17.9,17.9,17.9,0
SJD,20200707,17.5,17.5,17.3,17.4,20040
SJF,20200707,2.19,2.3,2.16,2.3,1334990
SJS,20200707,24,24,23.65,23.75,97580
SKG,20200707,9.49,9.49,9.355,9.4,190736
SMA,20200707,12.5,12.5,12.5,12.5,320
SMB,20200707,31.05,31.55,31.05,31.5,4370
SMC,20200707,10.281,10.281,9.9,10.233,6471
SPM,20200707,10.4,11.05,10.4,11.05,20
SRC,20200707,16,16.4,15.5,16.4,13650
SRF,20200707,13.45,13.45,13.35,13.45,220
SSC,20200707,52,52,52,52,110
SSI,20200707,14.716,14.857,14.529,14.576,5174734
ST8,20200707,11.7,11.7,11.7,11.7,10
STB,20200707,11.6,11.7,11.4,11.45,8914970
STG,20200707,14.5,14.5,14.5,14.5,0
STK,20200707,16.223,16.314,16.131,16.177,111810
SVC,20200707,71,71,71,71,690
SVI,20200707,69.847,69.944,66.355,66.355,1319
SVT,20200707,20.4,20.4,20.4,20.4,200
SZC,20200707,19.65,20.1,19.65,19.7,771130
SZL,20200707,41.7,42,41.6,41.8,27310
TAC,20200707,34.1,34.4,33.9,34.1,6180
TBC,20200707,23.9,23.95,23.8,23.8,110
TCB,20200707,20.3,20.4,20.2,20.25,895150
TCD,20200707,9.35,9.65,9.2,9.3,27120
TCH,20200707,20.576,20.673,20.186,20.332,2061451
TCL,20200707,24,24.25,23.55,24.25,51920
TCM,20200707,18.364,19.252,18.364,19.065,1244785
TCO,20200707,9.3,9.3,9.3,9.3,10
TCR,20200707,3.09,3.09,3.09,3.09,5200
TCT,20200707,25.7,27.45,25.7,27.45,19820
TDC,20200707,7.95,8.15,7.95,8.13,114950
TDG,20200707,1.77,1.78,1.76,1.76,164800
TDH,20200707,8.78,8.92,8.73,8.81,1107560
TDM,20200707,23.95,24.05,23.65,24,119580
TDW,20200707,26,26,26,26,20
TEG,20200707,5.13,5.13,5.13,5.13,13880
TGG,20200707,1.2,1.21,1.16,1.2,114480
THG,20200707,48,48.1,47.1,47.1,4190
THI,20200707,26.5,26.5,26.5,26.5,10
TIP,20200707,20.4,20.4,19.7,19.75,178200
TIX,20200707,27.9,28,27.9,28,40
TLD,20200707,7.5,7.59,7.45,7.5,70250
TLG,20200707,34.452,34.452,34.115,34.211,89136
TLH,20200707,3.45,3.45,3.35,3.35,163390
TMP,20200707,36,36,35.05,35.05,160
TMS,20200707,25.8,25.95,25.8,25.95,7100
TMT,20200707,5.84,5.84,5.32,5.6,280
TN1,20200707,60,60,59.3,59.3,1130
TNA,20200707,17.473,17.57,17.375,17.57,69196
TNC,20200707,19.386,21.259,19.292,19.292,961
TNI,20200707,5.05,5.13,4.7,4.7,6922030
TNT,20200707,1.57,1.69,1.57,1.61,56140
TPB,20200707,21,21.3,20.95,20.95,85360
TPC,20200707,8,8,7.48,7.48,150
TRA,20200707,53,53,52.9,52.9,400
TRC,20200707,30.099,31.188,30.099,31.089,345925
TS4,20200707,3.4,3.42,3.38,3.42,10670
TSC,20200707,2.7,2.72,2.59,2.59,1009260
TTB,20200707,5.22,5.58,5.17,5.45,1504920
TTE,20200707,13.85,13.85,13.85,13.85,0
TTF,20200707,2.93,2.94,2.86,2.87,1131170
TV2,20200707,76,76.1,75,75,38360
TVB,20200707,8.848,8.848,8.569,8.736,108874
TVS,20200707,10.5,10.6,10.35,10.6,48190
TVT,20200707,19.9,19.9,19.6,19.6,90
TYA,20200707,15,15.45,14.9,15.4,80370
UDC,20200707,4.11,4.11,4.1,4.11,417480
UIC,20200707,38.4,38.8,38,38.6,14560
VAF,20200707,10.35,10.35,10,10,20
VCB,20200707,84,84.2,83.3,83.4,1336830
VCF,20200707,216.9,220,216.9,220,2690
VCI,20200707,21.956,22.144,21.487,21.487,970988
VDP,20200707,33.5,33.5,33.5,33.5,10
VDS,20200707,6.1,6.1,6.1,6.1,140
VFG,20200707,39,39,38.95,39,1030
VGC,20200707,19.55,19.6,19.2,19.45,437010
VHC,20200707,36.5,36.75,36.05,36.05,338300
VHM,20200707,81,81.9,80.5,80.8,1414070
VIC,20200707,91.5,92.2,91,91,336860
VID,20200707,8.89,9.2,8.89,9.1,40370
VIP,20200707,5.034,5.135,5.034,5.043,121046
VIS,20200707,19,19,19,19,110
VJC,20200707,107.5,109,107.5,108.3,350630
VMD,20200707,20.4,20.4,20.4,20.4,20
VND,20200707,12.662,12.854,12.47,12.614,440305
VNE,20200707,4.79,4.87,4.79,4.84,138630
VNG,20200707,16.6,16.7,16.5,16.6,184370
VNL,20200707,16,16,16,16,0
VNM,20200707,116.5,117.1,116,116,1024960
VNS,20200707,9.288,9.612,9.159,9.519,12085
VOS,20200707,1.52,1.59,1.5,1.5,166990
VPB,20200707,22.1,22.3,21.65,21.7,2029580
VPD,20200707,14.6,14.6,14.6,14.6,10
VPG,20200707,12.6,12.7,12.4,12.5,86510
VPH,20200707,4.44,4.44,4.31,4.33,48230
VPI,20200707,41.4,41.55,41,41.5,509310
VPS,20200707,8.5,8.5,8.48,8.48,3760
VRC,20200707,6.64,6.76,6.58,6.64,111080
VRE,20200707,27.2,27.8,27.05,27.45,4346450
VSC,20200707,28,28.1,27.8,28.05,115160
VSH,20200707,17.2,17.2,17.1,17.2,31060
VSI,20200707,22.2,22.2,22,22,3990
VTB,20200707,10,10.1,10,10,3440
VTO,20200707,6.914,7.047,6.914,6.959,95781
YBM,20200707,4.46,4.46,4.16,4.16,16450
YEG,20200707,53.5,54,53.5,53.5,6100
AAA,20200706,12.3,12.5,12.2,12.4,1149980
AAM,20200706,10.8,11.5,10.8,11,850
ABS,20200706,12.3,12.75,11.7,12.4,157990
ABT,20200706,31.15,31.15,31.15,31.15,0
ACC,20200706,16.05,16.85,15.9,16.5,11170
ACL,20200706,22.2,22.5,22.1,22.1,12050
ADS,20200706,9.73,9.73,9.73,9.73,470
AGG,20200706,26.9,27.05,26.8,27,224500
AGM,20200706,12.231,12.457,11.915,11.915,67189
AGR,20200706,3.53,3.65,3.53,3.6,239370
AMD,20200706,3.13,3.14,3.08,3.09,1278840
ANV,20200706,17,17.15,16.85,16.95,90370
APC,20200706,18.3,19.25,18,19.25,38780
APG,20200706,9.17,9.2,8.8,9.1,688180
ASM,20200706,5.72,5.75,5.66,5.71,1701490
ASP,20200706,5.5,5.6,5.4,5.55,3750
AST,20200706,50.355,50.647,49.281,50.647,46522
ATG,20200706,0.78,0.83,0.78,0.8,86980
BBC,20200706,47,48.7,47,48.7,250
BCE,20200706,8,8.02,7.95,7.96,95980
BCG,20200706,6.219,6.281,6.068,6.281,673994
BFC,20200706,11.9,12.2,11.75,11.9,188430
BHN,20200706,53,53,51.4,51.4,3040
BIC,20200706,19.75,19.75,19.4,19.7,41070
BID,20200706,39.4,40.2,39.1,40.1,757690
BMC,20200706,10.701,10.701,10.608,10.701,11713
BMI,20200706,21.75,22.1,21.75,21.8,105110
BMP,20200706,54.953,54.953,53.186,53.186,98623
BRC,20200706,10.75,10.75,10.75,10.75,0
BSI,20200706,8.48,8.48,8.11,8.25,7870
BTP,20200706,14.8,14.8,14.6,14.8,6960
BTT,20200706,38.95,38.95,38.95,38.95,100
BVH,20200706,46.5,47.5,46.3,47,435550
BWE,20200706,24.3,24.3,24.15,24.25,53550
C32,20200706,22.05,23.2,22.05,22.8,176220
C47,20200706,8.27,8.63,8.2,8.2,50170
CAV,20200706,65.5,66,65.1,66,3940
CCI,20200706,13.4,13.4,13.4,13.4,100
CCL,20200706,7.49,7.76,7.3,7.73,725710
CDC,20200706,22.4,22.4,21.1,21.2,1030
CEE,20200706,15.9,15.9,15.9,15.9,10
CHP,20200706,18.7,18.7,17.7,18.25,66730
CIG,20200706,1.9,1.97,1.9,1.9,6960
CII,20200706,18.5,18.65,18.45,18.5,733310
CKG,20200706,10.421,10.421,10.088,10.326,319745
CLC,20200706,25.055,25.055,24.963,25.055,20614
CLG,20200706,1.5,1.59,1.5,1.56,201720
CLL,20200706,27.015,27.293,26.83,26.83,962
CLW,20200706,23.192,23.192,23.192,23.192,10
CMG,20200706,30.95,30.95,30.25,30.25,63340
CMV,20200706,12.85,12.9,12.1,12.85,800
CMX,20200706,15,15.7,14.85,15.2,268370
CNG,20200706,20.7,20.9,20.7,20.9,5660
COM,20200706,42.4,42.45,42.4,42.45,80
CRC,20200706,12.25,12.3,12.2,12.3,60500
CRE,20200706,17.95,18.4,17.9,18.4,764440
CSM,20200706,14.839,14.839,14.261,14.261,5023
CSV,20200706,20.867,20.867,20.672,20.769,100962
CTD,20200706,79.3,82,78,78.2,746210
CTF,20200706,21,21.05,20.9,21.05,170940
CTG,20200706,22.6,23.3,22.45,23.05,4849180
CTI,20200706,14.95,14.95,14.5,14.7,396710
CTS,20200706,7.37,7.39,7.2,7.38,46140
CVT,20200706,17.45,17.45,17.25,17.35,156040
D2D,20200706,56.1,56.6,55.8,56.5,105460
DAG,20200706,5.56,5.6,5.3,5.55,292600
DAH,20200706,14.6,14.6,14.6,14.6,8470
DAT,20200706,15.15,15.15,15.15,15.15,10
DBC,20200706,46,47,45.15,46,1506630
DBD,20200706,46.5,47.85,46.5,47.85,4500
DCL,20200706,20.55,20.85,20.5,20.75,34050
DCM,20200706,8.7,8.83,8.61,8.77,987580
DGC,20200706,40.5,41.1,40,40.8,170457
DGW,20200706,40.616,40.909,38.761,40.323,737555
DHA,20200706,30.4,30.4,29.8,29.8,18250
DHC,20200706,37.1,38,36.2,36.2,1445760
DHG,20200706,91.017,91.808,90.028,91.71,13332
DHM,20200706,8.74,8.74,8.69,8.69,11200
DIC,20200706,1.72,1.72,1.67,1.7,126970
DIG,20200706,12.95,13.05,12.65,12.95,734240
DLG,20200706,1.61,1.66,1.58,1.62,1985400
DMC,20200706,51.3,51.3,50.6,50.6,18720
DPG,20200706,23.4,23.55,22.9,23.1,69780
DPM,20200706,14.4,14.65,14.35,14.55,1585170
DPR,20200706,39,39,38.1,38.9,7990
DQC,20200706,16,16.3,15.8,16.2,14600
DRC,20200706,17.801,17.801,17.327,17.564,259390
DRH,20200706,7.26,7.39,7.09,7.38,715050
DRL,20200706,51,51.3,51,51.3,110
DSN,20200706,46,46.1,45.9,46.1,3560
DTA,20200706,4.13,4.13,4,4,5110
DTL,20200706,10.1,10.1,10.1,10.1,0
DTT,20200706,11.869,11.869,11.869,11.869,0
DVP,20200706,34.3,34.4,34.2,34.3,11300
DXG,20200706,11.65,11.75,11.4,11.7,2941680
DXV,20200706,2.41,2.41,2.32,2.41,6440
E1VFVN30,20200706,13.29,13.5,13.18,13.5,605660
EIB,20200706,17.85,17.85,17.2,17.8,93840
ELC,20200706,5.86,5.86,5.7,5.76,41690
EMC,20200706,14.3,14.3,14.3,14.3,0
EVE,20200706,9.4,9.99,9.4,9.8,10220
EVG,20200706,4.15,4.18,4.11,4.15,754560
FCM,20200706,6.4,6.65,6.3,6.49,27370
FCN,20200706,10.2,10.4,10.15,10.25,516990
FDC,20200706,11.3,11.5,11.3,11.5,510
FIR,20200706,30.2,30.3,30.05,30.25,96840
FIT,20200706,9.65,9.93,9.4,9.4,827530
FLC,20200706,3.7,3.7,3.45,3.68,4899800
FMC,20200706,26.4,26.7,26.3,26.7,95860
FPT,20200706,46.5,46.95,46.3,46.8,1089910
FRT,20200706,23.7,24.7,23.2,24.25,671350
FTM,20200706,1.57,1.59,1.51,1.55,177290
FTS,20200706,15.2,15.2,14.7,14.7,520250
FUESSVFL,20200706,9.14,9.27,9.13,9.27,150220
FUEVFVND,20200706,11.78,11.94,11.74,11.89,196160
GAB,20200706,154.5,154.5,152,152.1,28320
GAS,20200706,68.357,69.309,67.785,68.928,509428
GDT,20200706,30,30,29.75,30,9080
GEG,20200706,20.5,20.9,20.5,20.7,412200
GEX,20200706,17.35,17.35,17.15,17.3,947480
GIL,20200706,17.75,18,17.6,18,55120
GMC,20200706,17.6,18.2,17.35,18.2,38110
GMD,20200706,19,19.2,19,19.15,142180
GSP,20200706,9.66,9.66,9.66,9.66,0
GTA,20200706,10.45,10.45,10.3,10.3,250
GTN,20200706,18.75,19,18.65,18.7,589220
GVR,20200706,11.8,11.9,11.7,11.9,575100
HAG,20200706,5.2,5.21,5.1,5.15,3350470
HAH,20200706,10.5,10.5,10.2,10.4,14710
HAI,20200706,3.23,3.23,3.11,3.15,1867530
HAP,20200706,2.97,3,2.94,2.99,87260
HAR,20200706,3.22,3.22,3.18,3.22,118720
HAS,20200706,6.703,6.703,6.703,6.703,0
HAX,20200706,13.4,13.9,12.9,13.9,366730
HBC,20200706,10.5,10.95,10.5,10.75,2810250
HCD,20200706,3.56,3.56,3.36,3.46,189550
HCM,20200706,18.588,18.877,18.443,18.78,1255383
HDB,20200706,26,26.3,25.65,26,776970
HDC,20200706,15.7,15.75,15.6,15.65,236230
HDG,20200706,19.45,19.6,19.35,19.5,266710
HHS,20200706,4.26,4.28,4.16,4.17,1800440
HID,20200706,2.77,2.78,2.67,2.72,82450
HII,20200706,13,13.15,12.6,12.9,68470
HMC,20200706,13.412,13.412,12.547,12.787,14114
HNG,20200706,15.5,15.5,15.3,15.45,126830
HOT,20200706,46,46,46,46,0
HPG,20200706,22.622,22.663,22.418,22.54,11956348
HPX,20200706,28.8,30.75,28.2,28.7,566300
HQC,20200706,1.63,1.68,1.53,1.6,11330970
HRC,20200706,38,38,38,38,600
HSG,20200706,11.9,12.1,11.85,11.9,6007690
HSL,20200706,5.16,5.16,4.85,4.98,79700
HT1,20200706,13.7,13.75,13.5,13.65,46410
HTI,20200706,12.325,12.325,11.962,11.962,1269
HTL,20200706,12.85,12.85,12.85,12.85,30
HTN,20200706,18.1,19.4,18.1,19.4,245720
HTV,20200706,13,13,13,13,0
HU1,20200706,5.58,5.58,5.58,5.58,0
HU3,20200706,7.65,7.65,7.65,7.65,3710
HUB,20200706,18,18.5,18,18.5,770
HVG,20200706,5.4,5.4,5.4,5.4,0
HVH,20200706,9,9,8.8,8.95,63650
HVN,20200706,26,26.3,25.9,26,208620
HVX,20200706,3.17,3.17,3.17,3.17,570
IBC,20200706,23.95,23.95,22.3,23.9,163610
ICT,20200706,19.452,19.452,18.835,18.882,23870
IDI,20200706,4.19,4.24,4.17,4.23,940570
IJC,20200706,11,11.3,11,11.3,83260
ILB,20200706,16,16,15.5,15.9,15800
IMP,20200706,44.463,44.539,44.161,44.161,44817
ITA,20200706,4.55,4.71,4.41,4.61,6572270
ITC,20200706,12,12.5,12,12.5,12700
ITD,20200706,9.21,9.21,9,9.1,690
JVC,20200706,3.78,3.82,3.6,3.62,905120
KBC,20200706,13.75,14,13.65,13.65,1951060
KDC,20200706,28.9,29.2,28.8,29,600470
KDH,20200706,24,24.25,24,24.15,316590
KHP,20200706,8.022,8.305,7.729,8.305,18912
KMR,20200706,2.35,2.39,2.3,2.39,62430
KOS,20200706,32.3,33,31.7,32.9,550040
KPF,20200706,15.7,15.7,15.7,15.7,480
KSB,20200706,23,23.8,22.8,23.7,1145350
L10,20200706,13.6,13.6,13.6,13.6,0
LAF,20200706,7.8,7.8,7.8,7.8,930
LBM,20200706,30,30,28.5,29.4,8470
LCG,20200706,7.19,7.3,7.16,7.29,164870
LCM,20200706,0.71,0.71,0.7,0.71,15050
LDG,20200706,6.45,6.58,6.35,6.47,2035730
LEC,20200706,16.4,16.5,16.4,16.5,300
LGC,20200706,41,41,41,41,0
LGL,20200706,5.21,5.48,5.2,5.25,56880
LHG,20200706,16.024,16.341,16.024,16.114,35798
LIX,20200706,57.603,58.395,57.109,57.603,101378
LM8,20200706,12.75,13.481,12.653,13.383,771
LSS,20200706,4.95,4.99,4.83,4.98,13810
MBB,20200706,16.9,17.15,16.85,17,2970930
MCG,20200706,1.8,1.8,1.7,1.7,21050
MCP,20200706,9.32,9.32,9.32,9.32,0
MDG,20200706,10.7,11.8,10.65,11.8,2010
MHC,20200706,5.8,5.81,5.6,5.68,484600
MSH,20200706,33.6,33.8,33.5,33.65,39270
MSN,20200706,57.2,58,57.1,57.6,855780
MWG,20200706,81.9,83.8,81.8,83.5,620180
NAF,20200706,23.2,23.9,23.2,23.9,520
NAV,20200706,21.4,21.4,21,21,25040
NBB,20200706,18.45,18.5,18.35,18.4,35810
NCT,20200706,62.427,62.893,61.868,62.241,63858
NHH,20200706,44.45,44.65,42,44.6,260480
NKG,20200706,7.35,7.38,7.25,7.32,885210
NLG,20200706,25.5,25.55,25.2,25.45,893910
NNC,20200706,47.7,47.8,46.05,46.1,1550
NSC,20200706,63,66,62.5,63,1540
NT2,20200706,20.607,20.934,20.467,20.934,380289
NTL,20200706,16.2,16.3,16.15,16.2,127830
NVL,20200706,62.4,64.5,62.4,64.2,731790
NVT,20200706,5.18,5.18,5.18,5.18,2650
OGC,20200706,3.38,3.47,3.38,3.41,453670
OPC,20200706,51.003,55.052,51.003,55.052,6980
PAC,20200706,20.95,20.95,20.2,20.75,7530
PAN,20200706,20.3,20.5,20,20.5,9700
PC1,20200706,17.2,17.3,16.95,17,113630
PDN,20200706,77,80,77,80,500
PDR,20200706,23.9,24.5,23.9,24.15,609830
PET,20200706,9.5,9.83,9.5,9.65,2013770
PGC,20200706,13.25,13.55,13.1,13.55,112350
PGD,20200706,28.5,28.5,28,28,5280
PGI,20200706,17.4,17.4,17.4,17.4,100
PHC,20200706,11.45,11.45,11.25,11.3,122410
PHR,20200706,52.7,53.2,52.6,52.7,583920
PIT,20200706,4,4.18,4,4.18,5470
PJT,20200706,9.378,9.378,9.378,9.378,112
PLP,20200706,10.2,10.6,10.2,10.6,489510
PLX,20200706,45.95,46.5,45.75,46.4,810350
PME,20200706,63.8,64,63,63.9,11630
PMG,20200706,14.85,14.95,13.95,13.95,5780
PNC,20200706,9.7,9.7,9.7,9.7,0
PNJ,20200706,59.1,59.8,58.8,59.5,408770
POM,20200706,5.25,5.25,5.1,5.13,30580
POW,20200706,9.75,9.99,9.68,9.99,2493770
PPC,20200706,24.3,24.6,24,24.15,182890
PSH,20200706,20.05,20.5,20.05,20.2,1100930
PTB,20200706,49.778,50.451,49.586,49.97,73706
PTC,20200706,9.18,9.18,9.18,9.18,0
PTL,20200706,3.29,3.29,3.29,3.29,20
PVD,20200706,10.3,10.35,10.15,10.2,2244240
PVT,20200706,10.5,10.5,10.35,10.5,619700
PXI,20200706,2.75,2.75,2.75,2.75,30
PXS,20200706,5.2,5.2,4.97,5.17,92430
PXT,20200706,1.77,1.79,1.7,1.71,72670
QBS,20200706,2.6,2.65,2.48,2.65,143320
QCG,20200706,7.38,7.38,7,7.17,561770
RAL,20200706,75,75,75,75,20
RDP,20200706,8,8,7.73,7.73,6570
REE,20200706,31.95,32.3,31.9,31.95,421670
RIC,20200706,4.5,4.5,4.5,4.5,50
ROS,20200706,3.01,3.06,3,3.04,8657060
S4A,20200706,27,28.05,27,28.05,2910
SAB,20200706,177.8,182,177.8,180.5,146350
SAM,20200706,9.55,10,9.55,10,183340
SAV,20200706,8,8.46,8,8,560
SBA,20200706,14.2,14.2,14,14.05,26920
SBT,20200706,14.05,14.3,13.95,14.3,2988190
SBV,20200706,10.05,10.05,9.87,9.87,32000
SC5,20200706,17.297,17.297,15.897,15.897,133
SCD,20200706,23.908,23.908,23.33,23.33,1929
SCR,20200706,5.8,5.89,5.78,5.78,887270
SCS,20200706,117.156,119.742,117.06,119.742,35962
SFC,20200706,22,22,22,22,40
SFG,20200706,5.77,6.09,5.77,6.05,85640
SFI,20200706,20,20.65,18.7,20.65,840
SGN,20200706,69.5,71.5,69.5,71.4,4060
SGR,20200706,16.4,16.4,14.65,14.65,30
SGT,20200706,5.36,5.72,5.2,5.71,250
SHA,20200706,4.25,4.25,4.2,4.25,2930
SHI,20200706,8.95,9,8.7,9,530830
SHP,20200706,23.25,25,23.25,25,1110
SII,20200706,17,17.9,16.9,17.9,1110
SJD,20200706,17.4,17.4,17.3,17.4,22640
SJF,20200706,2.14,2.2,2.05,2.15,1664350
SJS,20200706,24.4,24.4,23.65,23.95,79850
SKG,20200706,9.219,9.58,9.219,9.4,228087
SMA,20200706,12.5,12.5,12.5,12.5,0
SMB,20200706,31.5,31.6,31.5,31.5,390
SMC,20200706,10.328,10.328,9.9,10.233,7416
SPM,20200706,11.15,11.15,11.15,11.15,0
SRC,20200706,14.8,15.4,14.8,15.4,6430
SRF,20200706,13.4,13.6,13.4,13.5,4590
SSC,20200706,52,52,52,52,10
SSI,20200706,14.341,14.623,14.201,14.623,4250528
ST8,20200706,11.261,11.261,11.261,11.261,210
STB,20200706,11.05,11.6,11.05,11.55,16285280
STG,20200706,14.5,14.5,14.5,14.5,0
STK,20200706,16.498,16.589,16.223,16.314,93698
SVC,20200706,70.5,70.5,70.5,70.5,50
SVI,20200706,66.937,66.937,66.937,66.937,52
SVT,20200706,21.9,21.9,21.9,21.9,10
SZC,20200706,19.5,19.7,19.3,19.5,300780
SZL,20200706,41.95,42.3,41.7,41.7,29490
TAC,20200706,34,34.1,33.8,34.1,13520
TBC,20200706,23.9,23.9,23.9,23.9,50
TCB,20200706,19.8,20.25,19.8,20.25,1220550
TCD,20200706,9.21,9.69,9.21,9.69,6950
TCH,20200706,20.478,20.624,20.284,20.478,1062996
TCL,20200706,24,24.05,23.7,23.7,9830
TCM,20200706,18.13,18.411,18.13,18.364,173169
TCO,20200706,9.96,9.96,9.96,9.96,0
TCR,20200706,3,3.09,3,3.09,7220
TCT,20200706,26,26,24.5,25.7,8260
TDC,20200706,8.01,8.05,7.95,7.95,123650
TDG,20200706,1.8,1.8,1.74,1.77,190410
TDH,20200706,8.74,8.77,8.64,8.72,626160
TDM,20200706,23.8,24,23.5,23.8,141320
TDW,20200706,26,26,26,26,0
TEG,20200706,4.8,4.8,4.8,4.8,28710
TGG,20200706,1.2,1.23,1.15,1.17,131720
THG,20200706,48.5,48.5,47.9,48,2370
THI,20200706,28.1,28.1,28.1,28.1,1010
TIP,20200706,19.8,20,19.75,19.8,71860
TIX,20200706,30,30,30,30,30
TLD,20200706,7.4,7.55,7.39,7.5,55290
TLG,20200706,34.5,35.461,34.163,34.163,145108
TLH,20200706,3.4,3.49,3.4,3.41,22980
TMP,20200706,35.05,35.05,35.05,35.05,440
TMS,20200706,26,26,25.8,25.8,2510
TMT,20200706,5.5,5.7,5.5,5.7,570
TN1,20200706,59.5,60,59.5,60,990
TNA,20200706,17.084,17.521,16.987,17.521,431184
TNC,20200706,19.292,20.697,19.292,20.697,85
TNI,20200706,4.95,5.14,4.9,5.05,2840900
TNT,20200706,1.59,1.62,1.56,1.62,38990
TPB,20200706,20.75,20.9,20.65,20.9,55120
TPC,20200706,8.02,8.02,8.02,8.02,30
TRA,20200706,55.5,55.5,52.1,55,1090
TRC,20200706,28.811,30.049,28.811,29.207,444
TS4,20200706,3.32,3.4,3.32,3.4,6700
TSC,20200706,2.7,2.78,2.69,2.69,749640
TTB,20200706,5.21,5.22,5.1,5.22,756100
TTE,20200706,13.85,13.85,13.85,13.85,0
TTF,20200706,2.91,2.94,2.87,2.88,891610
TV2,20200706,76,76.4,75.7,76,30190
TVB,20200706,8.802,9.034,8.792,8.895,317423
TVS,20200706,10.45,10.65,10.35,10.65,5750
TVT,20200706,19.7,19.9,19.5,19.5,350
TYA,20200706,15,15.1,14.9,15,44970
UDC,20200706,3.85,3.85,3.85,3.85,65840
UIC,20200706,38.4,38.4,38.35,38.4,410
VAF,20200706,9.69,9.69,9.69,9.69,10
VCB,20200706,83,83.4,82.4,82.9,1218830
VCF,20200706,217.8,217.8,217.8,217.8,10
VCI,20200706,21.487,21.487,21.018,21.44,350398
VDP,20200706,34.3,34.3,34.3,34.3,40
VDS,20200706,6,6.15,6,6.1,32330
VFG,20200706,40.5,40.5,37.55,39,1560
VGC,20200706,19.865,19.865,19.203,19.392,513839
VHC,20200706,36.3,36.8,36,36.5,226990
VHM,20200706,78.3,81.5,77.4,80.8,4330280
VIC,20200706,90.2,91.9,90.2,91.4,284020
VID,20200706,8.8,8.89,8.8,8.89,15990
VIP,20200706,5.007,5.116,5.007,5.007,108876
VIS,20200706,19,19,19,19,0
VJC,20200706,108,108.2,107.2,107.7,318520
VMD,20200706,20.6,20.6,20.6,20.6,0
VND,20200706,12.47,12.758,12.422,12.662,332296
VNE,20200706,4.8,4.8,4.7,4.8,174650
VNG,20200706,16.45,16.6,16.45,16.6,221620
VNL,20200706,16,16,16,16,0
VNM,20200706,114.5,116.6,114.3,116.5,1319980
VNS,20200706,9.381,9.381,9.288,9.288,249
VOS,20200706,1.48,1.58,1.47,1.55,151990
VPB,20200706,21.4,22.1,21.3,22,2037820
VPD,20200706,15.55,15.55,15.55,15.55,10
VPG,20200706,12.85,13.7,12.6,12.8,41910
VPH,20200706,4.25,4.45,4.25,4.36,37880
VPI,20200706,41.3,41.5,40.65,41.4,436370
VPS,20200706,9.1,9.1,9.1,9.1,40
VRC,20200706,6.69,6.8,6.5,6.74,59980
VRE,20200706,26.5,27.2,26.45,27.1,3101080
VSC,20200706,27.3,27.95,27.3,27.95,66460
VSH,20200706,17.6,17.6,17.2,17.2,7200
VSI,20200706,22.4,22.5,22,22,7920
VTB,20200706,10.1,10.1,9.95,10,2530
VTO,20200706,6.914,6.959,6.879,6.914,120891
YBM,20200706,4.27,4.52,4.27,4.47,10930
YEG,20200706,53,54,53,53.9,9240
AAA,20200703,12.2,12.3,12.15,12.25,1454720
AAM,20200703,11.3,11.45,11,11,960
ABS,20200703,12,12.3,11.7,12.3,121590
ABT,20200703,33.15,33.15,31.15,31.15,17980
ACC,20200703,17.5,17.5,16,16.85,12180
ACL,20200703,22.5,22.5,21.6,22.2,8450
ADS,20200703,9.67,9.69,9.66,9.69,1930
AGG,20200703,26.9,27.15,26.65,26.9,321030
AGM,20200703,12.186,12.276,12.095,12.231,22943
AGR,20200703,3.52,3.59,3.52,3.53,75050
AMD,20200703,3.09,3.11,3.07,3.09,1326680
ANV,20200703,17.1,17.3,16.9,16.9,92460
APC,20200703,18,18.2,17.7,18,19960
APG,20200703,9.1,9.3,8.96,9.1,714750
ASM,20200703,5.8,5.9,5.7,5.7,2482220
ASP,20200703,5.57,5.57,5.4,5.55,19710
AST,20200703,48.598,50.745,48.598,48.988,31941
ATG,20200703,0.73,0.78,0.73,0.78,156360
BBC,20200703,49.3,49.3,49,49,160
BCE,20200703,7.94,7.98,7.9,7.92,13350
BCG,20200703,6.139,6.139,5.872,5.872,494150
BFC,20200703,11.75,11.75,11.6,11.7,190910
BHN,20200703,52.9,52.9,51.4,52.5,2220
BIC,20200703,19.9,19.9,19.35,19.75,61570
BID,20200703,39.25,39.3,38.8,39.1,547350
BMC,20200703,10.794,10.794,10.608,10.794,13970
BMI,20200703,21.5,21.8,21.4,21.75,21500
BMP,20200703,53.873,55.443,53.186,54.953,310545
BRC,20200703,10.75,10.75,10.75,10.75,0
BSI,20200703,8.5,8.5,8.2,8.23,13180
BTP,20200703,14.5,14.85,14.3,14.8,640
BTT,20200703,37.05,37.05,37.05,37.05,800
BVH,20200703,46.6,47,45,46.5,323340
BWE,20200703,24,24.4,23.95,24.3,183010
C32,20200703,22,22.45,22,22,71510
C47,20200703,9.24,9.24,8.26,8.3,44570
CAV,20200703,65.1,65.5,65,65.5,180
CCI,20200703,13,13,12.75,12.75,250
CCL,20200703,6.84,7.26,6.79,7.26,867560
CDC,20200703,22,22.35,20.1,21,2850
CEE,20200703,15.9,15.9,15.9,15.9,0
CHP,20200703,17.663,17.71,17.663,17.71,21915
CIG,20200703,2.08,2.08,1.83,1.9,35700
CII,20200703,18.1,18.75,18.1,18.45,939960
CKG,20200703,10.278,10.373,10.088,10.183,370453
CLC,20200703,24.684,25.055,24.684,25.055,13060
CLG,20200703,1.53,1.53,1.47,1.5,70960
CLL,20200703,26.368,27.2,26.368,27.108,2281
CLW,20200703,22.328,22.328,22.328,22.328,0
CMG,20200703,31.25,31.25,30.2,30.2,32570
CMV,20200703,14.55,14.55,12.9,13,2060
CMX,20200703,15.3,15.45,14.95,15.05,190840
CNG,20200703,20.85,20.85,20.85,20.85,0
COM,20200703,40.65,40.65,40.65,40.65,10
CRC,20200703,11.85,12.25,11.8,12.2,195300
CRE,20200703,18,18.15,17.8,17.85,806970
CSM,20200703,14.55,14.646,14.405,14.55,17051
CSV,20200703,21.013,21.013,20.574,20.623,127749
CTD,20200703,85.1,85.1,79.9,79.9,2318180
CTF,20200703,21,21,20.7,21,183410
CTG,20200703,22.35,22.45,22.3,22.3,2149960
CTI,20200703,14.6,14.9,14.55,14.7,159940
CTS,20200703,7.39,7.39,7.21,7.37,25930
CVT,20200703,17.35,17.5,17.3,17.35,169220
D2D,20200703,55,55.5,54.9,54.9,80930
DAG,20200703,5.59,5.77,5.5,5.55,406570
DAH,20200703,15.65,15.65,15.65,15.65,16990
DAT,20200703,14.2,14.2,14.2,14.2,130
DBC,20200703,47.9,48,45.7,45.8,2341010
DBD,20200703,48.15,48.15,47.3,48,96180
DCL,20200703,21.05,21.05,20.5,20.55,37840
DCM,20200703,8.71,8.79,8.6,8.65,1248610
DGC,20200703,39.7,41.3,39.7,40.8,883025
DGW,20200703,41.983,42.471,40.567,40.909,476791
DHA,20200703,30.7,30.7,30.2,30.4,11220
DHC,20200703,38.3,39.5,36.9,37,1169170
DHG,20200703,90.522,91.017,89.335,91.017,12200
DHM,20200703,8.69,8.7,8.66,8.69,4110
DIC,20200703,1.68,1.72,1.68,1.69,86720
DIG,20200703,12.25,13,12.2,12.95,1446490
DLG,20200703,1.61,1.62,1.59,1.62,1627260
DMC,20200703,50.8,51.5,50.8,50.8,49610
DPG,20200703,23.3,23.7,23.1,23.1,106270
DPM,20200703,14.3,14.45,14.3,14.35,1331860
DPR,20200703,39.5,39.5,39,39,160080
DQC,20200703,16.3,16.3,16.1,16.3,4410
DRC,20200703,17.422,17.753,17.422,17.564,201272
DRH,20200703,7.3,7.35,7.18,7.26,606090
DRL,20200703,51.5,51.5,51.5,51.5,0
DSN,20200703,46,46.1,45.9,45.9,4750
DTA,20200703,4.1,4.1,3.8,3.96,12590
DTL,20200703,10.1,10.1,10.1,10.1,40
DTT,20200703,11.869,11.869,11.869,11.869,0
DVP,20200703,34.05,34.3,34.05,34.3,9210
DXG,20200703,11.5,11.5,11.25,11.5,2188290
DXV,20200703,2.36,2.41,2.26,2.41,120
E1VFVN30,20200703,13.18,13.29,13.1,13.29,1083110
EIB,20200703,17.5,17.85,17.15,17.85,79070
ELC,20200703,5.83,6,5.83,5.86,61560
EMC,20200703,14.3,14.3,14.3,14.3,0
EVE,20200703,9.5,9.57,9.45,9.57,6160
EVG,20200703,4.15,4.29,4.07,4.15,869100
FCM,20200703,6.31,6.48,6.31,6.34,11590
FCN,20200703,10.25,10.4,10.1,10.1,411960
FDC,20200703,11.95,11.95,11.5,11.5,480
FIR,20200703,29.8,30,29.8,29.9,86690
FIT,20200703,9.44,9.63,9.3,9.6,650400
FLC,20200703,3.68,3.7,3.58,3.64,5207680
FMC,20200703,26.7,26.7,26,26.3,113690
FPT,20200703,46.5,46.5,46.1,46.25,529760
FRT,20200703,23.8,24,23.25,23.45,311980
FTM,20200703,1.6,1.6,1.56,1.57,67310
FTS,20200703,15.5,15.5,15,15,421540
FUESSVFL,20200703,9.05,9.08,9.05,9.08,7140
FUEVFVND,20200703,11.67,11.72,11.65,11.71,47790
GAB,20200703,152.9,154,151.6,151.6,31270
GAS,20200703,67.976,67.976,66.928,66.928,325656
GDT,20200703,29.9,30,29.65,30,3400
GEG,20200703,20.75,20.9,20.5,20.5,369110
GEX,20200703,17.35,17.35,17.1,17.3,1489890
GIL,20200703,17.45,17.85,17.45,17.6,37880
GMC,20200703,17.7,18,17.5,17.8,19780
GMD,20200703,18.9,19,18.85,18.9,94940
GSP,20200703,9.66,9.66,9.66,9.66,10810
GTA,20200703,10.8,10.8,10.8,10.8,10
GTN,20200703,19,19.1,18.65,18.65,761140
GVR,20200703,11.6,11.85,11.6,11.65,1155100
HAG,20200703,5.25,5.25,5.2,5.2,2200190
HAH,20200703,10.1,10.5,10.05,10.5,33800
HAI,20200703,3.06,3.13,3.05,3.09,1461670
HAP,20200703,3,3.05,2.98,3.01,15240
HAR,20200703,3.17,3.23,3.15,3.16,189650
HAS,20200703,6.703,6.703,6.703,6.703,2178
HAX,20200703,13,13.4,13,13.25,350470
HBC,20200703,10.75,10.9,10.5,10.5,3115350
HCD,20200703,3.43,3.64,3.37,3.56,345110
HCM,20200703,18.443,18.539,18.299,18.299,1323412
HDB,20200703,24.95,26.4,24.8,26,1696380
HDC,20200703,15.5,15.65,15.5,15.6,212240
HDG,20200703,19.35,19.4,19.25,19.35,312050
HHS,20200703,4.18,4.3,4.12,4.19,1765780
HID,20200703,2.67,2.73,2.63,2.68,133270
HII,20200703,12.7,13.25,12.6,13,127410
HMC,20200703,12.547,12.547,12.547,12.547,31
HNG,20200703,15.55,15.55,15.4,15.4,398800
HOT,20200703,46,46,46,46,0
HPG,20200703,22.622,22.663,22.377,22.458,9932175
HPX,20200703,26.95,28.8,26.3,28.75,1089950
HQC,20200703,1.64,1.67,1.61,1.62,9662510
HRC,20200703,40.5,40.5,40.5,40.5,0
HSG,20200703,11.75,12.2,11.7,11.85,9690680
HSL,20200703,5.01,5.02,4.81,4.85,309990
HT1,20200703,13.5,13.6,13.4,13.55,50240
HTI,20200703,12.37,12.37,12.053,12.325,14654
HTL,20200703,12.85,12.85,12.85,12.85,0
HTN,20200703,18.1,18.15,18,18.15,49060
HTV,20200703,13,13,13,13,270
HU1,20200703,5.58,5.58,5.58,5.58,1100
HU3,20200703,8,8,8,8,0
HUB,20200703,18.3,18.5,18,18.5,5380
HVG,20200703,5.4,5.4,5.4,5.4,0
HVH,20200703,8.76,8.9,8.65,8.8,48830
HVN,20200703,25.8,26.2,25.8,25.9,213820
HVX,20200703,3.4,3.4,3.4,3.4,0
IBC,20200703,23.9,23.95,23.75,23.95,369250
ICT,20200703,19.452,19.452,18.977,19.357,33439
IDI,20200703,4.2,4.25,4.15,4.19,293710
IJC,20200703,11.05,11.2,11,11.15,44720
ILB,20200703,15.6,16.1,15,16,1170
IMP,20200703,44.312,44.463,43.707,44.463,56124
ITA,20200703,4.6,4.74,4.55,4.55,5445050
ITC,20200703,13.1,13.1,12.5,12.5,110
ITD,20200703,9,9.24,9,9.22,10280
JVC,20200703,3.73,3.78,3.61,3.78,620060
KBC,20200703,13.85,14,13.65,13.65,1388830
KDC,20200703,29,29.2,28.5,28.9,485210
KDH,20200703,23.55,24.2,23.55,24,597160
KHP,20200703,8.305,8.305,8.256,8.305,430
KMR,20200703,2.3,2.37,2.3,2.35,16580
KOS,20200703,33.3,33.4,32.5,32.6,554370
KPF,20200703,16.85,16.85,16.85,16.85,30
KSB,20200703,22.95,23.3,22.7,22.8,768270
L10,20200703,13.6,13.6,13.6,13.6,0
LAF,20200703,7.8,7.8,7.8,7.8,1000
LBM,20200703,27.65,28.9,27.65,28.5,6710
LCG,20200703,7.17,7.2,7.1,7.2,194870
LCM,20200703,0.71,0.71,0.67,0.67,2930
LDG,20200703,6.4,6.48,6.38,6.38,1525260
LEC,20200703,16.4,16.5,15.35,16.5,1140
LGC,20200703,40,41,40,41,115010
LGL,20200703,5.34,5.34,5.18,5.3,39930
LHG,20200703,16.069,16.341,15.978,16.024,59590
LIX,20200703,55.228,58.197,55.228,57.603,270885
LM8,20200703,13.627,13.675,12.945,13.578,247
LSS,20200703,4.9,4.98,4.86,4.97,17800
MBB,20200703,16.9,16.95,16.8,16.85,1241470
MCG,20200703,1.8,1.8,1.8,1.8,23830
MCP,20200703,9.32,9.32,9.32,9.32,10
MDG,20200703,11.4,11.4,11.4,11.4,0
MHC,20200703,5.93,5.93,5.77,5.8,513760
MSH,20200703,33.6,34,33.2,33.6,33630
MSN,20200703,57.2,57.9,56.7,57.2,699930
MWG,20200703,81.8,81.9,81.4,81.7,356420
NAF,20200703,24.5,24.5,23.2,23.2,17870
NAV,20200703,20,20,20,20,30
NBB,20200703,19.3,19.35,18.5,18.5,26040
NCT,20200703,60.564,61.962,60.564,61.868,58084
NHH,20200703,45,45.15,41.8,44.45,303860
NKG,20200703,7.25,7.25,7.19,7.22,706740
NLG,20200703,25.4,25.5,25,25.35,1941940
NNC,20200703,45.6,47,45.6,45.75,310
NSC,20200703,61.2,63,61.2,62.5,620
NT2,20200703,20.28,20.887,20.28,20.607,292581
NTL,20200703,15.95,16.25,15.9,16.25,232310
NVL,20200703,61.2,62.6,60.5,62.4,1179160
NVT,20200703,5.1,5.18,5,5.18,3020
OGC,20200703,3.36,3.4,3.35,3.39,562860
OPC,20200703,54.956,54.956,54.763,54.763,1048
PAC,20200703,21,21.1,20.1,20.65,18270
PAN,20200703,20.4,20.5,20,20,11720
PC1,20200703,17.3,17.3,16.95,17.1,197690
PDN,20200703,76.9,77.9,76.9,77.9,70
PDR,20200703,24,24.6,24,24.5,613730
PET,20200703,8.59,9.19,8.59,9.19,1679650
PGC,20200703,13.6,13.6,13.1,13.2,15890
PGD,20200703,28.5,28.5,28.5,28.5,690
PGI,20200703,17.2,17.2,17.2,17.2,0
PHC,20200703,11.4,11.45,11.25,11.35,130510
PHR,20200703,53,53.7,52.6,52.6,889420
PIT,20200703,3.96,4,3.96,3.96,2600
PJT,20200703,9.334,9.334,9.289,9.289,2329
PLP,20200703,10.1,10.6,10.05,10.2,540480
PLX,20200703,45.5,46.2,45.2,45.95,599290
PME,20200703,63.9,63.9,63.9,63.9,30
PMG,20200703,15.05,15.05,14.6,15,17860
PNC,20200703,9.7,9.7,9.7,9.7,0
PNJ,20200703,58.7,58.9,58.6,58.6,249650
POM,20200703,5.2,5.3,5.2,5.25,33990
POW,20200703,9.64,9.75,9.64,9.67,2215180
PPC,20200703,24.4,24.5,24.2,24.25,28510
PSH,20200703,21.4,21.9,21.4,21.55,2125630
PTB,20200703,49.49,50.451,49.394,49.778,91604
PTC,20200703,9.18,9.18,9.18,9.18,1000
PTL,20200703,3.45,3.45,3.01,3.45,2370
PVD,20200703,10.35,10.35,10.15,10.2,2036500
PVT,20200703,10.55,10.6,10.25,10.35,1765780
PXI,20200703,2.78,2.78,2.75,2.75,920
PXS,20200703,5.38,5.4,5.11,5.2,128640
PXT,20200703,1.7,1.7,1.6,1.7,151430
QBS,20200703,2.59,2.67,2.59,2.66,73910
QCG,20200703,7.53,7.53,7.2,7.25,158380
RAL,20200703,74,75,73,75,19020
RDP,20200703,8,8.3,8,8,1010
REE,20200703,31.15,31.75,30.95,31.75,262890
RIC,20200703,4.52,4.53,4.51,4.53,340
ROS,20200703,3,3.03,2.99,3,4735690
S4A,20200703,27,27,27,27,500
SAB,20200703,168,175.9,165,175,200340
SAM,20200703,9.5,9.55,9.5,9.54,115790
SAV,20200703,8,8.2,8,8,2180
SBA,20200703,14,14.2,14,14,31110
SBT,20200703,13.9,14.2,13.9,14.05,2533570
SBV,20200703,10.05,10.1,9.95,10,29300
SC5,20200703,17.749,17.749,16.258,16.258,55
SCD,20200703,24.101,25.065,24.101,25.065,736
SCR,20200703,5.9,5.96,5.81,5.81,1425510
SCS,20200703,113.995,116.869,113.899,116.869,23624
SFC,20200703,22,22,22,22,0
SFG,20200703,5.7,5.8,5.7,5.7,82070
SFI,20200703,19.9,19.9,19.9,19.9,350
SGN,20200703,68.8,68.8,68,68.6,5200
SGR,20200703,15.75,16,15.75,15.75,840
SGT,20200703,5.99,5.99,5.36,5.36,30
SHA,20200703,4.26,4.26,4.2,4.26,1120
SHI,20200703,9,9,8.63,8.95,598660
SHP,20200703,25,25,25,25,0
SII,20200703,16.75,17.5,16.75,17.5,2830
SJD,20200703,17.6,17.6,17.3,17.4,11660
SJF,20200703,2.28,2.28,2.14,2.16,4044930
SJS,20200703,23.6,24.45,23.6,24,86170
SKG,20200703,9.309,9.4,9.219,9.309,66636
SMA,20200703,12.5,12.5,12.5,12.5,10
SMB,20200703,31.7,31.7,31.5,31.5,490
SMC,20200703,10.138,10.233,10.138,10.233,1471
SPM,20200703,10.45,11.15,10.45,11.15,620
SRC,20200703,15,15,14.25,14.4,4190
SRF,20200703,13.4,13.6,13.4,13.4,1510
SSC,20200703,55.2,55.2,55.2,55.2,10
SSI,20200703,14.341,14.341,14.154,14.201,2441364
ST8,20200703,11.261,11.261,11.261,11.261,21
STB,20200703,11.15,11.2,11,11,3885370
STG,20200703,13.75,14.5,13.75,14.5,1730
STK,20200703,15.856,16.36,15.81,16.36,383631
SVC,20200703,66.1,70,66.1,70,2060
SVI,20200703,69.847,69.847,69.847,69.847,21
SVT,20200703,23.7,23.7,22.05,23.5,100
SZC,20200703,19.5,19.75,19.25,19.35,284290
SZL,20200703,41.2,42.2,41.2,41.95,46100
TAC,20200703,34,34.2,33.9,34.1,3620
TBC,20200703,23.95,24,23.95,23.95,60
TCB,20200703,19.75,19.8,19.55,19.8,593390
TCD,20200703,8.94,9.9,8.94,9.9,5210
TCH,20200703,20.04,20.819,20.04,20.478,1195070
TCL,20200703,23.3,24,23.3,24,17570
TCM,20200703,18.504,18.785,18.224,18.224,824435
TCO,20200703,9.96,9.96,9.96,9.96,0
TCR,20200703,2.9,3,2.9,3,820
TCT,20200703,25.9,26,25.8,26,7260
TDC,20200703,8.08,8.08,8,8,51660
TDG,20200703,1.75,1.8,1.75,1.78,111510
TDH,20200703,8.7,8.7,8.6,8.65,518370
TDM,20200703,23.8,23.8,23,23.7,85240
TDW,20200703,26,26,26,26,0
TEG,20200703,4.49,4.49,4.49,4.49,15380
TGG,20200703,1.2,1.23,1.17,1.17,79210
THG,20200703,50.4,50.4,48,48.2,2720
THI,20200703,25.1,26.3,25.1,26.3,60
TIP,20200703,20,20.55,19.75,19.8,45480
TIX,20200703,29.8,29.85,26.25,29.85,330
TLD,20200703,7.39,7.6,7.39,7.43,175580
TLG,20200703,34.644,34.692,34.404,34.404,120030
TLH,20200703,3.35,3.4,3.35,3.4,43500
TMP,20200703,35,35.05,35,35.05,330
TMS,20200703,25.8,26,25.8,25.95,3810
TMT,20200703,5.89,5.89,5.41,5.7,150
TN1,20200703,60,60,59.5,59.5,1140
TNA,20200703,17.084,17.181,16.793,17.133,71998
TNC,20200703,20.603,20.697,18.168,20.697,17757
TNI,20200703,4.5,4.92,4.3,4.87,7034960
TNT,20200703,1.64,1.64,1.59,1.59,10160
TPB,20200703,20.8,20.8,20.6,20.6,22730
TPC,20200703,7.66,7.66,7.5,7.5,420
TRA,20200703,52,52,51.7,52,4140
TRC,20200703,29.207,29.306,29.207,29.207,4747
TS4,20200703,3.42,3.45,3.41,3.42,10970
TSC,20200703,2.6,2.71,2.56,2.67,416060
TTB,20200703,5.2,5.3,5.11,5.2,326350
TTE,20200703,13.85,13.85,13.85,13.85,0
TTF,20200703,2.96,2.96,2.87,2.9,1038730
TV2,20200703,77.5,77.5,75.6,76.4,23400
TVB,20200703,8.382,8.848,8.196,8.802,645689
TVS,20200703,10.5,10.6,10.4,10.6,179680
TVT,20200703,19.5,20,19.5,19.5,60
TYA,20200703,14.7,15,14.6,15,28030
UDC,20200703,3.4,3.6,3.4,3.6,269260
UIC,20200703,37.4,38.45,37.4,38.4,120
VAF,20200703,10.4,10.4,9.06,9.06,20
VCB,20200703,82.5,83.3,82.2,83,370340
VCF,20200703,214,214,214,214,0
VCI,20200703,21.112,21.112,20.69,20.971,453315
VDP,20200703,33.5,34.3,33.5,34.3,1010
VDS,20200703,5.67,6,5.67,5.75,4330
VFG,20200703,39.5,39.5,38,39,50
VGC,20200703,20.149,20.527,19.297,19.392,1539742
VHC,20200703,37,37.2,36.2,36.2,316900
VHM,20200703,77,77.8,76.9,77.8,1382270
VIC,20200703,90.9,91,89.9,90.2,163320
VID,20200703,8.8,9,8.65,8.89,13800
VIP,20200703,4.934,5.089,4.924,4.979,232526
VIS,20200703,19,19,19,19,300
VJC,20200703,107.5,108.2,107.5,108,284360
VMD,20200703,20.6,20.6,20.6,20.6,0
VND,20200703,12.566,12.566,12.374,12.47,279776
VNE,20200703,4.55,4.75,4.41,4.75,443280
VNG,20200703,16.45,16.55,16.3,16.45,247620
VNL,20200703,16,16,14.35,16,3320
VNM,20200703,113,114.2,112.8,114.1,729290
VNS,20200703,9.335,9.335,9.242,9.242,54281
VOS,20200703,1.49,1.5,1.43,1.48,92450
VPB,20200703,21.25,21.5,21.25,21.3,938470
VPD,20200703,13.7,14.55,13.7,14.55,6880
VPG,20200703,11.5,12.9,11.5,12.85,49100
VPH,20200703,4.29,4.29,4.13,4.24,46270
VPI,20200703,41.05,41.5,40.3,41.3,399720
VPS,20200703,9.21,9.21,9.1,9.1,20
VRC,20200703,6.8,6.87,6.7,6.78,143570
VRE,20200703,26.2,26.65,26.2,26.5,2328550
VSC,20200703,27.2,27.55,27.2,27.5,70420
VSH,20200703,17.5,17.6,17.2,17.6,17010
VSI,20200703,22.5,23,21.05,21.05,90
VTB,20200703,10.25,10.25,10.1,10.1,20
VTO,20200703,6.905,6.994,6.905,6.914,83801
YBM,20200703,4.3,4.59,4.27,4.59,3150
YEG,20200703,52,53.6,52,53.6,5300
AAA,20200702,12.4,12.45,12,12.2,1436250
AAM,20200702,11.2,11.3,11.2,11.3,4010
ABS,20200702,11.7,12.3,10.8,12.2,103960
ABT,20200702,31,31,31,31,0
ACC,20200702,16.8,17.65,16.75,16.75,71710
ACL,20200702,22,22.5,22,22.5,9400
ADS,20200702,9.7,9.7,9.69,9.69,310
AGG,20200702,27.3,27.35,26.7,27.2,251750
AGM,20200702,12.276,12.637,12.095,12.186,38696
AGR,20200702,3.61,3.62,3.51,3.57,93390
AMD,20200702,3.15,3.21,3.05,3.05,2327270
ANV,20200702,17.35,17.35,17,17.15,43840
APC,20200702,18.2,18.2,17.5,17.7,16850
APG,20200702,8.75,9,8.7,8.95,704710
ASM,20200702,5.57,5.69,5.52,5.67,2884530
ASP,20200702,5.5,5.6,5.35,5.57,6570
AST,20200702,47.329,49.086,47.329,48.696,25126
ATG,20200702,0.69,0.73,0.69,0.73,64300
BBC,20200702,49.4,49.4,49.4,49.4,30
BCE,20200702,7.94,8,7.89,7.94,22660
BCG,20200702,5.827,6.077,5.827,6.023,589264
BFC,20200702,11.8,11.8,11.6,11.65,161720
BHN,20200702,55.4,55.4,52.2,52.2,2580
BIC,20200702,19.9,19.9,19.45,19.9,29250
BID,20200702,39.45,39.45,38.7,39,501500
BMC,20200702,10.608,10.794,10.515,10.794,8876
BMI,20200702,21.9,21.9,21.4,21.8,33430
BMP,20200702,52.794,53.775,52.009,53.186,159501
BRC,20200702,10.75,10.75,10.75,10.75,0
BSI,20200702,8.6,8.6,8.31,8.5,9870
BTP,20200702,14.95,14.95,14.7,14.7,1420
BTT,20200702,36.6,39.8,36.6,39.8,510
BVH,20200702,45.95,47.5,45.85,46.9,474710
BWE,20200702,23.8,24.1,23.65,24,126680
C32,20200702,22.8,22.8,22,22.3,50900
C47,20200702,8.91,9,8.88,8.88,84100
CAV,20200702,66,66,66,66,30
CCI,20200702,13.7,13.7,13.7,13.7,20
CCL,20200702,6.81,6.86,6.34,6.79,48680
CDC,20200702,20.75,22.1,20.75,21.4,1900
CEE,20200702,15.9,15.9,15.9,15.9,10
CHP,20200702,17.474,17.663,17.474,17.663,22476
CIG,20200702,2.1,2.1,1.96,1.96,110
CII,20200702,18.25,18.35,18.1,18.1,764530
CKG,20200702,10.944,10.944,10.278,10.278,429808
CLC,20200702,24.87,25.055,24.87,24.87,19149
CLG,20200702,1.47,1.53,1.46,1.53,35620
CLL,20200702,25.905,25.905,25.905,25.905,0
CLW,20200702,22.328,22.328,22.328,22.328,0
CMG,20200702,31,31.35,30.75,31.15,34780
CMV,20200702,12.4,14.15,12.4,13.85,330
CMX,20200702,15.7,15.8,15.15,15.35,128700
CNG,20200702,20.8,20.85,20.8,20.85,10400
COM,20200702,43.5,43.5,43.5,43.5,40
CRC,20200702,11.6,11.9,11.55,11.85,167940
CRE,20200702,18.2,18.2,17.85,18,691870
CSM,20200702,14.55,14.55,14.357,14.357,25291
CSV,20200702,21.062,21.062,20.672,20.672,73673
CTD,20200702,79.6,79.6,79.6,79.6,406980
CTF,20200702,21,21,20.8,21,155720
CTG,20200702,22.4,22.5,22.1,22.3,1743240
CTI,20200702,15.1,15.35,14.6,14.6,299450
CTS,20200702,7.22,7.38,7.15,7.38,77130
CVT,20200702,17.1,17.45,17.1,17.35,86130
D2D,20200702,55.5,56,54.3,55,71640
DAG,20200702,5.68,5.68,5.5,5.59,625210
DAH,20200702,17.5,18.1,16.8,16.8,1186750
DAT,20200702,13.3,13.3,13.3,13.3,10
DBC,20200702,48.85,48.85,47.25,47.9,3346410
DBD,20200702,48.45,48.45,47.1,48,5300
DCL,20200702,21.2,21.2,20.5,21,27920
DCM,20200702,8.81,8.93,8.65,8.71,787860
DGC,20200702,39.8,39.8,39.4,39.5,81263
DGW,20200702,42.471,42.764,41.3,42.569,690954
DHA,20200702,30.8,30.85,30.7,30.7,1700
DHC,20200702,35.9,38,35.3,37.9,2773060
DHG,20200702,90.324,90.324,89.533,90.028,1718
DHM,20200702,8.7,8.7,8.57,8.69,46980
DIC,20200702,1.71,1.73,1.68,1.68,151280
DIG,20200702,12.3,12.45,12.1,12.25,680740
DLG,20200702,1.64,1.65,1.59,1.62,2309310
DMC,20200702,50.5,51,50.5,50.8,23890
DPG,20200702,22.9,23.4,22.9,23.3,120680
DPM,20200702,14.4,14.45,14.05,14.3,1517700
DPR,20200702,38.6,39.5,38.25,39.1,55520
DQC,20200702,15.85,16.5,15.85,16.3,2690
DRC,20200702,17.327,17.659,17.327,17.375,185832
DRH,20200702,7.28,7.4,7,7.26,821990
DRL,20200702,51.5,51.5,51.5,51.5,30
DSN,20200702,46,46,46,46,2470
DTA,20200702,4.07,4.07,3.83,4,910
DTL,20200702,10,10,9.5,9.5,170
DTT,20200702,11.869,11.869,11.869,11.869,0
DVP,20200702,34.3,34.3,34.05,34.05,9880
DXG,20200702,11.8,11.8,11.3,11.45,2103310
DXV,20200702,2.35,2.35,2.35,2.35,60800
E1VFVN30,20200702,13.3,13.3,13.04,13.18,691500
EIB,20200702,17.75,17.75,17.2,17.7,47700
ELC,20200702,5.8,5.83,5.75,5.83,23370
EMC,20200702,14.3,14.3,14.3,14.3,10
EVE,20200702,9.8,9.8,9.5,9.5,1880
EVG,20200702,4.28,4.28,3.99,4.15,894520
FCM,20200702,6.39,6.39,6.31,6.39,48530
FCN,20200702,10.35,10.55,10.2,10.25,850520
FDC,20200702,11.4,12,11.25,12,460
FIR,20200702,29.9,30,29.6,29.7,117830
FIT,20200702,9.39,9.49,9.1,9.44,567490
FLC,20200702,3.9,3.96,3.6,3.63,21251480
FMC,20200702,26.25,26.5,25.8,26.35,73190
FPT,20200702,46.3,46.3,45.95,46.15,539160
FRT,20200702,23.5,24.2,23.4,23.65,423870
FTM,20200702,1.58,1.65,1.58,1.6,182890
FTS,20200702,14.9,15.6,14.9,15.25,435160
FUESSVFL,20200702,9.12,9.12,9.06,9.06,58360
FUEVFVND,20200702,11.83,11.83,11.6,11.65,302820
GAB,20200702,154.4,154.4,152.9,152.9,13000
GAS,20200702,67.976,68.071,67.119,67.119,221470
GDT,20200702,29.8,29.8,29.6,29.6,5900
GEG,20200702,21,21.4,20.7,20.75,451320
GEX,20200702,16.95,17.1,16.8,17.1,1674470
GIL,20200702,17.9,17.9,17.25,17.6,40150
GMC,20200702,18,18,17.6,17.7,1990
GMD,20200702,18.9,19,18.8,18.9,42850
GSP,20200702,9.482,9.482,9.482,9.482,4987
GTA,20200702,10.5,10.85,10.5,10.8,1220
GTN,20200702,18.7,19.35,18.7,18.9,3072320
GVR,20200702,11.4,11.7,11.35,11.55,878030
HAG,20200702,5.23,5.26,5.17,5.23,2706180
HAH,20200702,10.2,10.2,10.1,10.1,13250
HAI,20200702,3.15,3.24,3,3.07,1905090
HAP,20200702,2.96,3.03,2.96,3,23890
HAR,20200702,3.09,3.25,3.09,3.14,284630
HAS,20200702,6.703,6.703,6.703,6.703,3376
HAX,20200702,12.9,13,12.55,12.8,174670
HBC,20200702,10.85,11.05,10.6,10.75,5874590
HCD,20200702,3.46,3.5,3.39,3.44,305230
HCM,20200702,18.539,18.539,18.202,18.347,1087293
HDB,20200702,25,25.2,24.45,24.7,707210
HDC,20200702,15.7,15.95,15.4,15.6,164800
HDG,20200702,19.4,19.6,19.25,19.3,113230
HHS,20200702,4.25,4.25,4.1,4.16,1658270
HID,20200702,2.72,2.72,2.61,2.67,148260
HII,20200702,12.7,12.7,12.5,12.6,19700
HMC,20200702,13.076,13.076,13.076,13.076,21
HNG,20200702,15.45,15.45,15.2,15.45,182980
HOT,20200702,46,46,46,46,0
HPG,20200702,22.458,22.663,22.377,22.54,15918933
HPX,20200702,27,27.5,26.6,26.95,731150
HQC,20200702,1.69,1.73,1.64,1.67,6574270
HRC,20200702,35.6,40.5,35.6,40.5,20
HSG,20200702,12.1,12.15,11.7,11.75,7648550
HSL,20200702,5,5.05,4.82,5.05,6040
HT1,20200702,13.55,13.6,13.5,13.5,55770
HTI,20200702,11.6,12.325,11.6,12.143,29385
HTL,20200702,12.85,12.85,12.85,12.85,0
HTN,20200702,18,18.2,18,18.15,44150
HTV,20200702,13.5,13.5,13.5,13.5,10
HU1,20200702,5.79,5.79,5.79,5.79,0
HU3,20200702,8,8,8,8,0
HUB,20200702,18.05,18.5,18,18.5,240
HVG,20200702,5.4,5.4,5.4,5.4,0
HVH,20200702,8.9,9.24,8.73,8.75,42100
HVN,20200702,26,26,25.6,25.6,258190
HVX,20200702,3.4,3.4,3.4,3.4,30
IBC,20200702,23.8,23.9,23.7,23.9,393690
ICT,20200702,18.503,19.547,18.123,19.452,195967
IDI,20200702,4.19,4.2,4.1,4.2,377950
IJC,20200702,11.2,11.3,10.35,11.1,225650
ILB,20200702,16.7,16.7,15.6,15.6,11420
IMP,20200702,43.707,43.858,43.178,43.783,44962
ITA,20200702,4.72,4.9,4.7,4.73,6408150
ITC,20200702,12.5,12.5,12.5,12.5,0
ITD,20200702,9,9.25,9,9.24,850
JVC,20200702,3.31,3.54,3.31,3.54,547940
KBC,20200702,13.9,14.1,13.75,13.95,1292070
KDC,20200702,29,29.2,28.65,28.9,152160
KDH,20200702,23.2,23.5,22.9,23.5,699900
KHP,20200702,8.677,8.677,8.208,8.305,10797
KMR,20200702,2.34,2.34,2.3,2.31,11400
KOS,20200702,34,34.8,33.2,33.3,448930
KPF,20200702,14.65,16.85,14.65,16.85,2670
KSB,20200702,22.95,23.6,22.6,22.95,1075480
L10,20200702,14,14,13.6,13.6,130
LAF,20200702,7.8,7.8,7.8,7.8,1000
LBM,20200702,29.65,29.65,27.75,27.75,70
LCG,20200702,7.24,7.25,7.01,7.15,222210
LCM,20200702,0.63,0.71,0.63,0.71,42260
LDG,20200702,6.49,6.55,6.33,6.4,1997570
LEC,20200702,15.35,16.5,15.35,16.5,2200
LGC,20200702,40.2,41,40,41,133510
LGL,20200702,5.5,5.5,5.22,5.34,19600
LHG,20200702,16.523,16.523,16.069,16.069,50624
LIX,20200702,54.337,54.931,54.337,54.931,33352
LM8,20200702,13.821,13.821,13.043,13.675,1017
LSS,20200702,5,5.04,4.82,4.98,21980
MBB,20200702,16.9,16.95,16.75,16.85,1628160
MCG,20200702,1.8,1.93,1.8,1.93,2520
MCP,20200702,10,10,10,10,10
MDG,20200702,11.4,11.4,11.4,11.4,0
MHC,20200702,5.81,5.93,5.79,5.93,1149280
MSH,20200702,34.1,34.1,33.4,33.6,20580
MSN,20200702,56,57.6,55.5,57.2,1094380
MWG,20200702,81.6,82.3,81,81.8,327720
NAF,20200702,24,24.3,23.8,23.85,74630
NAV,20200702,20.5,20.5,20.5,20.5,0
NBB,20200702,19.3,19.3,18.5,18.5,37040
NCT,20200702,60.284,61.402,60.284,60.564,21014
NHH,20200702,46,46,42.8,44.65,165600
NKG,20200702,7.25,7.35,7.2,7.22,873690
NLG,20200702,25.1,25.4,24.7,25.2,1039100
NNC,20200702,47.95,47.95,45.6,45.6,1800
NSC,20200702,62.1,63,62,63,1810
NT2,20200702,20.14,20.373,20.093,20.327,175320
NTL,20200702,16,16.15,15.85,15.9,170680
NVL,20200702,61.2,61.4,60.5,61.2,1098930
NVT,20200702,5.1,5.1,5.09,5.09,3060
OGC,20200702,3.37,3.39,3.33,3.36,795640
OPC,20200702,54.956,54.956,54.956,54.956,799
PAC,20200702,20.9,21.3,20.5,20.65,23320
PAN,20200702,20,20,19.85,19.9,8450
PC1,20200702,17.3,17.3,16.9,16.95,147990
PDN,20200702,79.8,79.8,79.8,79.8,0
PDR,20200702,24.3,24.4,23.7,24.2,388220
PET,20200702,8.85,8.89,8.4,8.59,384850
PGC,20200702,13.3,13.3,13.05,13.1,20080
PGD,20200702,28.5,28.5,28.5,28.5,0
PGI,20200702,17.2,17.2,17.2,17.2,20
PHC,20200702,11.45,11.45,11,11.35,189820
PHR,20200702,51.8,53.4,51.4,52.7,1444430
PIT,20200702,3.95,4,3.95,3.96,2510
PJT,20200702,9.289,9.378,9.289,9.289,3818
PLP,20200702,9.6,10.5,9.6,10,727770
PLX,20200702,45.4,45.6,44.45,45.5,1347150
PME,20200702,64.2,64.2,62.3,62.3,1680
PMG,20200702,14.1,14.1,14.1,14.1,10300
PNC,20200702,9.7,9.7,9.7,9.7,0
PNJ,20200702,58.5,59,58,58.7,209080
POM,20200702,5.04,5.4,5.03,5.2,61480
POW,20200702,9.85,9.85,9.6,9.61,3584950
PPC,20200702,24.1,24.3,24,24.15,48000
PSH,20200702,24.25,24.25,22.15,23,1470260
PTB,20200702,49.106,49.202,48.529,49.009,75673
PTC,20200702,9.2,9.2,9.2,9.2,0
PTL,20200702,3.25,3.45,3.23,3.23,3510
PVD,20200702,10.3,10.35,10.1,10.2,1172410
PVT,20200702,10.6,10.6,10.35,10.5,864080
PXI,20200702,2.62,2.75,2.61,2.75,20040
PXS,20200702,5.24,5.25,4.93,5.25,277720
PXT,20200702,1.55,1.59,1.55,1.59,68620
QBS,20200702,2.52,2.67,2.4,2.59,155950
QCG,20200702,7.58,7.58,7.1,7.3,215060
RAL,20200702,74.9,74.9,72.7,74.9,18570
RDP,20200702,8.5,8.5,8.5,8.5,10
REE,20200702,30.9,31.1,30.8,30.95,123890
RIC,20200702,4.54,4.84,4.52,4.84,210
ROS,20200702,3.01,3.07,2.99,3,11374250
S4A,20200702,27,27,27,27,500
SAB,20200702,163,167,162.5,166.9,46960
SAM,20200702,9.59,9.59,9.5,9.5,30710
SAV,20200702,8.2,8.2,8,8,2130
SBA,20200702,13.7,14.1,13.7,14.1,34310
SBT,20200702,13.85,14.15,13.8,13.95,2177090
SBV,20200702,9.95,10.05,9.8,10.05,40010
SC5,20200702,17.975,17.975,16.439,16.665,33
SCD,20200702,22.655,25.065,22.655,25.065,5404
SCR,20200702,5.85,5.94,5.76,5.88,1383820
SCS,20200702,112.079,113.803,110.642,113.516,12892
SFC,20200702,22,22,22,22,500
SFG,20200702,5.7,5.75,5.66,5.74,18920
SFI,20200702,18.8,19.9,18.8,19.9,440
SGN,20200702,69.5,69.5,64.7,68.8,30410
SGR,20200702,16.9,16.9,16.9,16.9,0
SGT,20200702,6,6,5.68,5.68,1120
SHA,20200702,4.25,4.29,4.15,4.28,2390
SHI,20200702,9,9,8.83,9,461380
SHP,20200702,25.2,25.5,25,25,30
SII,20200702,18,18,18,18,0
SJD,20200702,17.3,17.4,17.2,17.3,21000
SJF,20200702,2.31,2.36,2.27,2.3,1990430
SJS,20200702,23.7,24,23.3,23.6,74790
SKG,20200702,9.219,9.219,9.02,9.038,77655
SMA,20200702,12.5,12.5,12.5,12.5,0
SMB,20200702,31.2,31.3,31.1,31.1,50
SMC,20200702,10.328,10.328,10.186,10.186,74
SPM,20200702,11.2,11.2,11.1,11.2,120
SRC,20200702,14.5,14.5,14.45,14.45,1750
SRF,20200702,12.95,13.5,12.9,13.45,740
SSC,20200702,52.9,52.9,52.9,52.9,0
SSI,20200702,14.341,14.341,14.107,14.201,2480964
ST8,20200702,11.261,11.261,11.261,11.261,21
STB,20200702,11.2,11.3,11,11.05,4903810
STG,20200702,14.7,14.7,14.7,14.7,0
STK,20200702,15.306,15.352,15.031,15.306,65495
SVC,20200702,70,70,70,70,0
SVI,20200702,69.75,69.847,69.653,69.847,1979
SVT,20200702,20.7,23.7,20.7,23.7,130
SZC,20200702,19.6,19.8,19.3,19.3,278980
SZL,20200702,41.5,41.5,40.8,41.2,30700
TAC,20200702,34.6,34.6,33.9,33.9,3270
TBC,20200702,24,24,23.15,23.15,260
TCB,20200702,19.95,19.95,19.5,19.75,820250
TCD,20200702,9.5,9.5,8.9,9.4,10560
TCH,20200702,20.089,20.332,19.943,19.992,859843
TCL,20200702,23.5,23.8,23.3,23.55,9920
TCM,20200702,18.271,18.364,17.943,18.224,277066
TCO,20200702,9.96,9.96,9.96,9.96,0
TCR,20200702,2.99,3,2.9,2.9,6120
TCT,20200702,26.4,26.4,25.2,25.9,8490
TDC,20200702,8.09,8.1,7.99,8.06,51910
TDG,20200702,1.83,1.83,1.73,1.78,19110
TDH,20200702,8.79,8.79,8.45,8.6,441090
TDM,20200702,23.4,23.45,23.2,23.3,37650
TDW,20200702,26,26,26,26,0
TEG,20200702,3.99,4.2,3.99,4.2,9950
TGG,20200702,1.2,1.25,1.2,1.23,175940
THG,20200702,50,50,48,48.2,16380
THI,20200702,26.8,26.85,24,26.85,3530
TIP,20200702,19.8,19.9,19.75,19.75,26600
TIX,20200702,31.95,32,27.9,27.9,60
TLD,20200702,7.25,7.63,7.25,7.39,84310
TLG,20200702,34.163,34.596,34.115,34.596,129812
TLH,20200702,3.3,3.5,3.3,3.36,22560
TMP,20200702,35,35,35,35,740
TMS,20200702,24.6,25.85,24.6,25.85,790430
TMT,20200702,5.99,5.99,5.5,5.8,40
TN1,20200702,60.2,60.6,60,60,1160
TNA,20200702,16.987,17.181,16.89,17.181,34943
TNC,20200702,21.54,21.54,19.339,19.386,1377
TNI,20200702,4.7,4.8,4.6,4.6,1320100
TNT,20200702,1.65,1.65,1.52,1.59,25310
TPB,20200702,20.5,20.85,20.5,20.8,33440
TPC,20200702,8.49,8.49,7.63,7.9,50
TRA,20200702,53,53,51.8,51.8,920
TRC,20200702,30.049,30.099,29.108,29.108,6575
TS4,20200702,3.39,3.4,3.39,3.4,20680
TSC,20200702,2.69,2.7,2.58,2.6,688420
TTB,20200702,5.25,5.3,5.1,5.28,534840
TTE,20200702,13.85,13.85,13.85,13.85,0
TTF,20200702,2.92,3,2.9,2.93,740900
TV2,20200702,77,79.5,75.8,76.4,90450
TVB,20200702,8.103,8.476,8.103,8.28,246296
TVS,20200702,10.25,10.45,10.2,10.45,29040
TVT,20200702,19.7,19.7,19.7,19.7,20
TYA,20200702,14.45,14.6,14.35,14.5,30070
UDC,20200702,3.15,3.37,3.14,3.37,163430
UIC,20200702,38.75,38.75,38,38.5,3230
VAF,20200702,9.74,9.74,9.74,9.74,20
VCB,20200702,83.2,83.2,81,82.6,469040
VCF,20200702,212,214,212,214,20140
VCI,20200702,21.065,21.393,20.737,20.83,293702
VDP,20200702,36.4,36.4,33.4,33.4,50
VDS,20200702,5.99,5.99,5.99,5.99,2110
VFG,20200702,39,39,39,39,10
VGC,20200702,19.203,19.77,18.73,19.77,1146529
VHC,20200702,36,36.85,35.1,36.5,332210
VHM,20200702,77,77.4,76.4,76.9,893400
VIC,20200702,90.6,91.1,89.5,89.9,420700
VID,20200702,9,9,8.8,8.8,35250
VIP,20200702,4.879,4.888,4.842,4.888,53803
VIS,20200702,18.35,18.35,18.35,18.35,10
VJC,20200702,108,108,106.9,107.9,244570
VMD,20200702,20.6,20.6,20.6,20.6,0
VND,20200702,12.518,12.662,12.422,12.518,197505
VNE,20200702,4.39,4.52,4.35,4.52,116680
VNG,20200702,16.4,16.6,16.3,16.45,215030
VNL,20200702,15.4,15.4,15.4,15.4,10
VNM,20200702,114.8,114.9,113,113,720480
VNS,20200702,9.381,9.381,9.288,9.335,87637
VOS,20200702,1.47,1.47,1.42,1.43,73430
VPB,20200702,21.5,21.7,21.2,21.45,1662300
VPD,20200702,13.6,13.6,13.6,13.6,10
VPG,20200702,12.1,12.1,12.1,12.1,120180
VPH,20200702,4.33,4.33,4.16,4.27,53760
VPI,20200702,42.2,42.2,40.5,41.05,461980
VPS,20200702,9.21,9.21,9.21,9.21,3370
VRC,20200702,6.84,6.84,6.5,6.7,75500
VRE,20200702,26.4,26.4,25.85,26.2,951820
VSC,20200702,27.1,27.4,27,27.4,28040
VSH,20200702,17.4,17.5,17.4,17.5,10110
VSI,20200702,23,23,22.45,22.45,9680
VTB,20200702,10.1,10.1,9.8,10,190
VTO,20200702,6.932,6.932,6.87,6.879,147005
YBM,20200702,4.69,4.69,4.13,4.59,9260
YEG,20200702,52.5,54,52.5,53.4,4510
AAA,20200701,12.05,12.35,12,12.35,1249340
AAM,20200701,10.75,10.75,10.75,10.75,0
ABS,20200701,10.5,12,10.5,11.6,199170
ABT,20200701,31,31,31,31,0
ACC,20200701,17.2,18,16,18,129590
ACL,20200701,21.1,22,20.8,22,7070
ADS,20200701,9.65,9.74,9.21,9.74,1460
AGG,20200701,27.2,27.35,26.7,27.3,306990
AGM,20200701,11.554,12.276,11.102,12.186,123499
AGR,20200701,3.5,3.65,3.46,3.61,166070
AMD,20200701,3,3.21,2.91,3.2,3218180
ANV,20200701,16.7,17.3,16.65,17.2,99790
APC,20200701,17.7,18.5,17.4,17.9,19470
APG,20200701,8.3,8.9,8.3,8.7,894990
ASM,20200701,5.4,5.6,5.34,5.51,1941850
ASP,20200701,5.35,5.59,5.3,5.49,12200
AST,20200701,48.11,48.891,48.013,48.793,16795
ATG,20200701,0.69,0.69,0.69,0.69,60010
BBC,20200701,46.5,49.4,46.5,49.4,470
BCE,20200701,7.89,7.95,7.87,7.88,35180
BCG,20200701,5.827,5.827,5.596,5.827,513368
BFC,20200701,11.75,11.9,11.5,11.8,186260
BHN,20200701,54.6,54.6,52,53.5,4120
BIC,20200701,19.2,19.9,19.2,19.9,22920
BID,20200701,37.9,39.4,37.9,39.2,769310
BMC,20200701,10.608,10.701,10.515,10.608,6512
BMI,20200701,21.4,21.75,21.35,21.75,43500
BMP,20200701,51.028,53.088,51.028,52.794,240200
BRC,20200701,10.75,10.75,10.75,10.75,0
BSI,20200701,8.01,8.48,8.01,8.31,16980
BTP,20200701,14.55,14.95,14.55,14.95,13020
BTT,20200701,37.85,37.85,35.7,37.85,1020
BVH,20200701,46,46,45.2,45.95,538190
BWE,20200701,23.55,23.9,23.4,23.8,31970
C32,20200701,22.3,22.8,22.2,22.8,47690
C47,20200701,9.6,9.6,9.54,9.54,57090
CAV,20200701,65.7,66,65,66,650
CCI,20200701,13.4,13.4,13.4,13.4,0
CCL,20200701,6.72,6.87,6.6,6.8,76160
CDC,20200701,21,22.2,21,22.2,30
CEE,20200701,15.9,15.9,15.9,15.9,10
CHP,20200701,17.663,17.946,17.663,17.71,75338
CIG,20200701,2,2.1,2,2.1,5160
CII,20200701,18.15,18.4,18,18.2,1085620
CKG,20200701,9.993,10.564,9.564,10.516,451736
CLC,20200701,24.87,25.055,24.87,25.055,16164
CLG,20200701,1.46,1.53,1.46,1.53,103630
CLL,20200701,25.905,25.905,25.905,25.905,594
CLW,20200701,22.328,22.328,22.328,22.328,0
CMG,20200701,31.95,31.95,31,31,21360
CMV,20200701,13.95,13.95,12.65,13.3,4510
CMX,20200701,14.5,15.4,14,15.4,337250
CNG,20200701,20.7,20.8,20.7,20.8,8200
COM,20200701,42.7,45.8,42.7,43,1170
CRC,20200701,11.5,11.6,11.4,11.6,105190
CRE,20200701,18.05,18.3,17.9,18.2,634260
CSM,20200701,14.357,14.646,14.164,14.453,21057
CSV,20200701,20.769,20.818,20.477,20.769,84698
CTD,20200701,74.4,74.4,74,74.4,782260
CTF,20200701,21.05,21.05,20.85,21,134070
CTG,20200701,21.65,22.3,21.55,22.3,2104360
CTI,20200701,14.2,15.3,14.2,15.15,1349470
CTS,20200701,7.2,7.4,7.05,7.4,79430
CVT,20200701,17.1,17.5,17.1,17.45,162100
D2D,20200701,53.8,55.4,53.1,55.4,74590
DAG,20200701,5.5,5.7,5.4,5.68,822470
DAH,20200701,17.3,18.05,16.95,18.05,2198620
DAT,20200701,12.45,12.45,12.45,12.45,200
DBC,20200701,44.4,46.3,43,45.7,2419510
DBD,20200701,47.5,48,47.4,48,12220
DCL,20200701,20.55,21,20.5,21,53890
DCM,20200701,8.53,8.9,8.45,8.81,1627540
DGC,20200701,38.8,40,38.7,39.8,201004
DGW,20200701,38.566,39.981,38.078,39.981,522379
DHA,20200701,29,30.4,29,30.4,62280
DHC,20200701,34.55,35.8,34.5,35.55,533490
DHG,20200701,90.522,90.522,89.038,89.533,2325
DHM,20200701,9,9,8.6,8.7,44000
DIC,20200701,1.63,1.75,1.59,1.68,179760
DIG,20200701,12,12.35,12,12.3,707110
DLG,20200701,1.55,1.64,1.52,1.64,5942570
DMC,20200701,50.1,51,50.1,50.5,28850
DPG,20200701,21.85,22.9,21.85,22.9,189160
DPM,20200701,14.15,14.5,14,14.4,1345930
DPR,20200701,39.45,39.7,39.2,39.6,21680
DQC,20200701,16.5,16.5,15.85,16.5,2140
DRC,20200701,17.043,17.611,16.949,17.327,324910
DRH,20200701,6.87,7.35,6.71,7.27,1374040
DRL,20200701,51,51,51,51,0
DSN,20200701,45.1,46.4,45.1,46,2940
DTA,20200701,3.99,3.99,3.82,3.95,6350
DTL,20200701,10.1,10.1,10.1,10.1,0
DTT,20200701,11.869,11.869,11.869,11.869,0
DVP,20200701,33.7,34.3,33.7,34.3,4210
DXG,20200701,11.1,11.7,11,11.7,2602810
DXV,20200701,2.28,2.45,2.28,2.45,2250
E1VFVN30,20200701,13.3,13.3,12.83,13.3,749680
EIB,20200701,17.6,17.8,17.5,17.75,25700
ELC,20200701,5.72,5.9,5.68,5.87,184620
EMC,20200701,15.3,15.3,15.3,15.3,0
EVE,20200701,9.49,9.59,9.44,9.49,13840
EVG,20200701,4.19,4.38,4,4.28,1288360
FCM,20200701,6.49,6.54,6.38,6.39,15510
FCN,20200701,9.8,10.45,9.8,10.35,928750
FDC,20200701,11.2,12,11.15,12,980
FIR,20200701,29.25,29.8,29.25,29.75,113630
FIT,20200701,9,9.45,8.94,9.39,1197930
FLC,20200701,3.58,3.87,3.42,3.87,32916220
FMC,20200701,26,26.8,26,26.2,94790
FPT,20200701,46,46.3,45.8,46.2,866660
FRT,20200701,21.7,23.5,21.7,23.5,739900
FTM,20200701,1.45,1.57,1.45,1.57,225860
FTS,20200701,15.1,15.15,14.7,15,288260
FUESSVFL,20200701,8.93,9.08,8.91,9.08,5050
FUEVFVND,20200701,11.52,11.95,11.42,11.95,50390
GAB,20200701,154.9,155,152.5,152.5,18440
GAS,20200701,66.167,67.595,65.691,67.595,406944
GDT,20200701,29.5,29.8,29.2,29.55,2040
GEG,20200701,22,22,21,21.25,488880
GEX,20200701,16.6,16.8,16.45,16.8,1460980
GIL,20200701,17.05,17.9,17.05,17.55,48950
GMC,20200701,17.9,17.9,17.7,17.8,5840
GMD,20200701,18.6,19,18.6,18.9,110530
GSP,20200701,9.349,9.349,9.349,9.349,2821
GTA,20200701,10.15,10.15,10.15,10.15,10
GTN,20200701,17.7,18.4,17.7,18.35,1085290
GVR,20200701,11.05,11.6,11.05,11.5,736830
HAG,20200701,5.23,5.27,5.16,5.23,2452040
HAH,20200701,10.65,10.65,10,10.2,20500
HAI,20200701,2.96,3.22,2.83,3.21,3914470
HAP,20200701,2.96,3.06,2.96,3.04,12060
HAR,20200701,3.06,3.15,2.95,3.09,349470
HAS,20200701,6.648,6.657,6.648,6.657,3158
HAX,20200701,12.05,12.8,12.05,12.8,539680
HBC,20200701,9.95,10.35,9.65,10.35,3456840
HCD,20200701,3.1,3.44,3.1,3.44,1773540
HCM,20200701,17.865,18.443,17.721,18.347,1210197
HDB,20200701,24.35,24.8,24.1,24.55,926460
HDC,20200701,15.3,15.7,15.2,15.7,207510
HDG,20200701,19.55,19.55,19.15,19.4,385590
HHS,20200701,4,4.16,3.9,4.16,3410850
HID,20200701,2.56,2.67,2.56,2.65,168200
HII,20200701,12.9,13.15,12.7,12.75,47250
HMC,20200701,13.22,13.22,13.22,13.22,0
HNG,20200701,15.5,15.5,15.25,15.4,96570
HOT,20200701,46,46,46,46,0
HPG,20200701,22.05,22.458,21.968,22.377,13276814
HPX,20200701,27.7,28.6,26.65,27,633280
HQC,20200701,1.61,1.73,1.57,1.7,14122080
HRC,20200701,38.2,38.2,38.2,38.2,520
HSG,20200701,11.4,12,11.3,12,8277790
HSL,20200701,4.95,4.95,4.89,4.95,5780
HT1,20200701,13.3,13.6,13.3,13.55,74240
HTI,20200701,11.554,11.6,11.554,11.6,2361
HTL,20200701,12.85,12.85,12.85,12.85,800
HTN,20200701,18.15,18.2,17.7,18.2,44620
HTV,20200701,13,13,12.75,12.75,350
HU1,20200701,5.79,5.79,5.79,5.79,0
HU3,20200701,7.7,8,7.7,8,320
HUB,20200701,18.15,18.5,18.05,18.3,1070
HVG,20200701,5.4,5.4,5.4,5.4,0
HVH,20200701,8.6,8.9,8.2,8.9,162550
HVN,20200701,25.1,25.85,25.1,25.7,280530
HVX,20200701,3.18,3.18,3.18,3.18,900
IBC,20200701,23.6,23.8,23.6,23.8,256090
ICT,20200701,18.408,19.262,18.123,18.787,51503
IDI,20200701,4.02,4.15,4,4.13,628000
IJC,20200701,10.9,11.1,10.85,11.1,166580
ILB,20200701,16.7,16.7,15,16,32730
IMP,20200701,42.724,43.48,42.346,43.102,28551
ITA,20200701,4.38,4.68,4.15,4.68,12746690
ITC,20200701,12,12.5,11.95,12.5,3020
ITD,20200701,9.02,9.3,9,9.25,14530
JVC,20200701,3.43,3.66,3.31,3.31,780760
KBC,20200701,13.55,14.2,13.4,14.05,1899370
KDC,20200701,28.4,28.65,28,28.65,307830
KDH,20200701,23.2,23.35,23,23.3,236030
KHP,20200701,8.208,8.325,8.11,8.296,11431
KMR,20200701,2.3,2.34,2.26,2.34,111800
KOS,20200701,32.6,34,32.4,33.65,488270
KPF,20200701,15.7,15.75,15.7,15.75,20
KSB,20200701,21.5,22.7,21.3,22.7,1232390
L10,20200701,13.8,13.8,13.8,13.8,0
LAF,20200701,7.8,7.8,7.8,7.8,0
LBM,20200701,29.7,31,28.5,28.5,90
LCG,20200701,6.87,7.25,6.87,7.25,300970
LCM,20200701,0.63,0.67,0.63,0.67,16510
LDG,20200701,6,6.42,5.89,6.42,3799450
LEC,20200701,15.45,15.45,15.3,15.45,1620
LGC,20200701,41,42,41,42,122010
LGL,20200701,5.2,5.5,5.11,5.5,49110
LHG,20200701,15.978,16.432,15.524,15.978,96368
LIX,20200701,53.149,54.337,52.952,54.337,95316
LM8,20200701,13.919,13.919,13.043,13.87,719
LSS,20200701,4.9,5.01,4.81,4.98,59500
MBB,20200701,16.65,16.9,16.6,16.9,2067570
MCG,20200701,1.65,1.81,1.65,1.81,4030
MCP,20200701,10.75,10.75,10.75,10.75,10
MDG,20200701,11.4,11.4,11.4,11.4,10
MHC,20200701,5.4,5.77,5.25,5.77,1640020
MSH,20200701,33,34.3,32.5,33.95,39960
MSN,20200701,54.4,56.1,54,55.5,965870
MWG,20200701,80.8,82,80.8,82,311490
NAF,20200701,23.7,24.05,23.5,24,233230
NAV,20200701,20.5,20.5,20.5,20.5,20
NBB,20200701,19.65,19.65,18.8,18.8,24150
NCT,20200701,60.191,60.284,59.632,60.284,24083
NHH,20200701,44,45.5,43.95,44.95,205750
NKG,20200701,7.05,7.31,7.05,7.25,1301810
NLG,20200701,24.5,25,24.35,24.9,1063210
NNC,20200701,45.6,46.15,45.6,45.6,2370
NSC,20200701,62.5,63,62.5,63,150
NT2,20200701,19.719,20.373,19.626,20.373,285144
NTL,20200701,15.4,16,15.4,15.9,120740
NVL,20200701,61.1,62.5,60.4,61.3,768550
NVT,20200701,5.01,5.01,5.01,5.01,0
OGC,20200701,3.3,3.4,3.25,3.37,838240
OPC,20200701,54.956,54.956,54.956,54.956,2178
PAC,20200701,21.6,21.6,19.85,20.6,13880
PAN,20200701,19.2,20,19.2,20,23190
PC1,20200701,16.5,17.15,16.5,17.1,161770
PDN,20200701,79.8,79.8,74.9,79.8,5720
PDR,20200701,24.1,24.55,22.45,24.3,1397740
PET,20200701,8.33,8.88,8.33,8.8,590380
PGC,20200701,13,13.25,13,13.25,23870
PGD,20200701,28.9,28.9,28.5,28.5,330
PGI,20200701,17.4,17.4,17.4,17.4,10
PHC,20200701,10.65,11.45,10.65,11.3,247890
PHR,20200701,49.7,51.5,49.6,51.5,821540
PIT,20200701,3.9,4,3.9,3.95,3720
PJT,20200701,9.468,9.468,9.468,9.468,2317
PLP,20200701,10.6,11,10.15,10.15,832860
PLX,20200701,44.6,45.2,44,45.1,1510610
PME,20200701,64.3,64.3,64.2,64.2,60
PMG,20200701,12.5,13.2,12.5,13.2,15040
PNC,20200701,9.7,9.7,9.7,9.7,0
PNJ,20200701,57.4,59.2,57.4,58.6,249490
POM,20200701,5.55,5.56,5.17,5.4,27660
POW,20200701,9.67,9.84,9.67,9.8,3392940
PPC,20200701,24.25,24.4,23.9,24.1,76290
PSH,20200701,26.75,26.75,23.5,23.8,3204750
PTB,20200701,46.799,48.529,46.799,48.529,68742
PTC,20200701,9.2,9.2,9.2,9.2,0
PTL,20200701,3.21,3.47,3.2,3.47,10900
PVD,20200701,9.98,10.35,9.96,10.3,2278720
PVT,20200701,10.6,10.6,10.35,10.6,580760
PXI,20200701,2.63,2.8,2.62,2.8,16690
PXS,20200701,5,5.1,4.7,4.91,47460
PXT,20200701,1.32,1.49,1.32,1.49,68220
QBS,20200701,2.41,2.68,2.4,2.52,426870
QCG,20200701,7.13,7.57,7.13,7.43,2351420
RAL,20200701,74.8,75,74,75,510
RDP,20200701,7.71,8.39,7.71,8.29,1040
REE,20200701,30.65,30.95,30.65,30.85,96080
RIC,20200701,4.9,4.9,4.84,4.84,840
ROS,20200701,2.99,3.04,2.96,3.04,8849710
S4A,20200701,26.95,27,26.9,26.9,4600
SAB,20200701,156,165,156,163,58620
SAM,20200701,9.59,9.59,9.45,9.58,53160
SAV,20200701,8.19,8.2,8.19,8.2,2220
SBA,20200701,14,14.1,13.9,14.1,19160
SBT,20200701,13.5,14,13.3,13.85,2205200
SBV,20200701,9.34,9.9,9.34,9.9,32960
SC5,20200701,16.981,16.981,16.981,16.981,232
SCD,20200701,23.137,23.812,23.137,23.812,4294
SCR,20200701,5.6,5.95,5.55,5.85,2179200
SCS,20200701,109.205,112.845,109.205,112.845,7547
SFC,20200701,22,22,22,22,0
SFG,20200701,5.65,5.79,5.65,5.79,160
SFI,20200701,18.6,18.6,18.6,18.6,480
SGN,20200701,69.5,69.5,69,69.5,3080
SGR,20200701,16.9,16.9,16.9,16.9,0
SGT,20200701,5.71,6.1,5.7,6.1,1190
SHA,20200701,4.1,4.25,4.1,4.25,1380
SHI,20200701,8.76,9,8.76,9,559840
SHP,20200701,27.25,27.25,24,25,3020
SII,20200701,18,18,18,18,30
SJD,20200701,17.3,17.3,17.1,17.3,11190
SJF,20200701,2.25,2.43,2.25,2.3,5975750
SJS,20200701,23.7,24.2,23.5,24,258710
SKG,20200701,9.129,9.174,8.857,9.174,66813
SMA,20200701,12.5,12.5,12.5,12.5,200
SMB,20200701,31,31,31,31,1380
SMC,20200701,9.995,10.281,9.995,10.281,9664
SPM,20200701,11.15,11.15,11.15,11.15,0
SRC,20200701,14.5,14.5,14.5,14.5,1160
SRF,20200701,12.8,13.9,12.8,13.8,280
SSC,20200701,53.2,53.2,52.9,52.9,40
SSI,20200701,14.013,14.435,13.826,14.341,3665268
ST8,20200701,11.261,11.261,11.261,11.261,4621
STB,20200701,10.8,11.35,10.75,11.2,9138780
STG,20200701,14.7,14.7,14.7,14.7,10
STK,20200701,15.214,15.306,15.031,15.306,61578
SVC,20200701,70,70,70,70,0
SVI,20200701,67.034,67.907,67.034,67.907,464
SVT,20200701,20.7,22.25,20.7,22.25,1100
SZC,20200701,18.5,19.65,18.3,19.65,646720
SZL,20200701,39.9,41.5,39.9,40.8,39320
TAC,20200701,33.6,34.5,33.5,34.4,2930
TBC,20200701,24,24,24,24,200
TCB,20200701,19.5,19.9,19.45,19.8,751460
TCD,20200701,9.1,9.1,8.92,9,6170
TCH,20200701,19.651,20.721,19.651,19.943,1866459
TCL,20200701,23.5,23.7,23.3,23.6,36950
TCM,20200701,17.476,18.317,17.476,18.271,519624
TCO,20200701,9.96,9.96,9.96,9.96,0
TCR,20200701,2.91,2.99,2.91,2.99,6830
TCT,20200701,26.8,26.8,25.5,26.4,10390
TDC,20200701,7.96,8.09,7.92,8.09,59250
TDG,20200701,1.75,1.8,1.73,1.78,125710
TDH,20200701,8.45,8.69,8.44,8.63,1214060
TDM,20200701,22.65,23.4,22.6,23.4,49590
TDW,20200701,26,26,26,26,0
TEG,20200701,3.77,3.93,3.7,3.93,31270
TGG,20200701,1.14,1.21,1.1,1.2,226880
THG,20200701,50,50.5,49.6,50,3900
THI,20200701,27,28.8,25.1,25.1,30
TIP,20200701,19.1,20,19.1,19.8,119740
TIX,20200701,27.05,31,27.05,30,510
TLD,20200701,6.72,7.14,6.72,7.14,80960
TLG,20200701,34.404,35.509,34.115,34.115,181643
TLH,20200701,3.35,3.47,3.32,3.37,66710
TMP,20200701,35.05,35.1,34.8,35.1,530
TMS,20200701,25.7,25.7,25.7,25.7,750
TMT,20200701,5.8,5.9,5.8,5.9,4490
TN1,20200701,60.2,60.2,59.3,60.2,1000
TNA,20200701,16.987,17.084,16.696,17.084,30740
TNC,20200701,18.449,20.79,18.449,20.79,43
TNI,20200701,4.29,4.59,4.23,4.59,5752450
TNT,20200701,1.56,1.61,1.52,1.59,80450
TPB,20200701,20.6,20.9,20.5,20.85,23010
TPC,20200701,8.49,8.49,7.61,8.2,50
TRA,20200701,53,53,52,53,5590
TRC,20200701,28.91,30.198,28.91,30.198,15352
TS4,20200701,3.4,3.4,3.3,3.39,30050
TSC,20200701,2.61,2.7,2.43,2.7,1302480
TTB,20200701,5.03,5.35,5,5.1,896230
TTE,20200701,13.85,13.85,13.85,13.85,0
TTF,20200701,2.81,2.94,2.8,2.92,1792210
TV2,20200701,72,76,71.2,76,51750
TVB,20200701,7.824,8.103,7.824,8.056,498916
TVS,20200701,10.2,10.45,10.2,10.45,9880
TVT,20200701,19.35,19.35,19.35,19.35,0
TYA,20200701,14.4,14.55,14.2,14.45,65300
UDC,20200701,3.15,3.16,3.01,3.15,46730
UIC,20200701,38.9,39,37.6,37.6,11220
VAF,20200701,9.11,9.11,9.11,9.11,20
VCB,20200701,80.3,82.7,80,82.7,404440
VCF,20200701,210,210,209.9,210,560
VCI,20200701,19.235,20.549,19.235,20.549,398292
VDP,20200701,33.1,34.9,33.1,34.9,150
VDS,20200701,5.99,5.99,5.99,5.99,0
VFG,20200701,39.95,39.95,36.6,39,170
VGC,20200701,18.162,18.541,17.973,18.493,179804
VHC,20200701,35,36.3,34.5,35.5,399580
VHM,20200701,75.3,77,75.3,76.9,936450
VIC,20200701,90.5,91.5,89,91,92060
VID,20200701,9.01,9.01,8.34,8.95,46910
VIP,20200701,4.934,4.934,4.678,4.879,16209
VIS,20200701,18,18,18,18,100
VJC,20200701,108,108.5,107.1,108,313260
VMD,20200701,20.6,20.6,20.6,20.6,0
VND,20200701,12.662,12.806,12.374,12.662,436896
VNE,20200701,4.3,4.39,4.25,4.3,143970
VNG,20200701,16.7,16.7,16.25,16.45,194070
VNL,20200701,14.4,14.4,14.4,14.4,340
VNM,20200701,112.7,115,112,114.7,450020
VNS,20200701,9.427,9.889,9.335,9.335,16846
VOS,20200701,1.45,1.48,1.41,1.48,127450
VPB,20200701,20.75,21.6,20.3,21.6,2251530
VPD,20200701,14.4,14.4,14.4,14.4,0
VPG,20200701,13,13,13,13,5810
VPH,20200701,4.29,4.33,4.24,4.33,50140
VPI,20200701,42.45,42.8,40.5,42.2,566810
VPS,20200701,9.9,9.9,9.9,9.9,0
VRC,20200701,6.3,6.75,6.3,6.68,143810
VRE,20200701,24.8,26.5,24.8,26.45,1469010
VSC,20200701,26.8,27.1,26.7,26.9,30110
VSH,20200701,17.8,17.8,17.4,17.4,13210
VSI,20200701,21.3,23,21.05,22.45,1580
VTB,20200701,10.2,10.2,9.7,10.1,2610
VTO,20200701,7.074,7.074,6.888,6.914,105606
YBM,20200701,4.14,4.42,4,4.42,18700
YEG,20200701,51.9,53,51.1,53,8300
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,20200630,11.734,11.734,10.922,11.554,49574
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,20200630,49.184,49.574,47.817,48.11,34974
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,20200630,6.272,6.272,5.454,5.454,889308
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,20200630,10.608,10.701,10.608,10.701,11337
BMI,20200630,21.45,21.7,21.3,21.4,125250
BMP,20200630,52.107,52.794,50.537,50.929,180901
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,20200630,17.946,17.993,17.663,17.993,22561
CIG,20200630,1.98,2.12,1.98,1.98,29160
CII,20200630,18.4,18.5,17.9,18.15,931290
CKG,20200630,9.85,10.278,9.431,9.897,778048
CLC,20200630,25.055,25.055,24.87,24.87,1401
CLG,20200630,1.32,1.43,1.32,1.43,103010
CLL,20200630,25.535,25.535,25.535,25.535,0
CLW,20200630,22.328,22.328,22.328,22.328,0
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,20200630,14.212,14.694,14.212,14.357,134062
CSV,20200630,21.062,21.062,20.282,20.477,284787
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
DGC,20200630,38.8,39.5,38.2,39.5,225636
DGW,20200630,36.32,37.394,35.148,37.394,822985
DHA,20200630,29.2,29.5,29,29,8650
DHC,20200630,35,35,34.1,34.55,533910
DHG,20200630,89.83,90.522,88.84,90.522,7167
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,20200630,17.611,17.895,16.759,16.854,639048
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,20200630,11.869,11.869,11.869,11.869,0
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,20200630,67.214,68.071,64.739,65.691,482276
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,20200630,9.438,9.438,9.349,9.349,5574
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,20200630,6.703,6.703,6.703,6.703,327
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,20200630,18.058,18.154,17.336,17.673,1581491
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,20200630,12.018,13.22,12.018,13.22,281
HNG,20200630,15.7,15.8,15.2,15.3,235150
HOT,20200630,46,46,46,46,600
HPG,20200630,21.887,22.377,21.683,21.887,18154067
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,20200630,11.464,11.554,11.464,11.554,154
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,20200630,18.598,19.072,18.028,18.028,103479
IDI,20200630,4.1,4.13,3.92,4.02,1212470
IJC,20200630,10.95,11.05,10.7,10.9,227280
ILB,20200630,16.163,16.163,15.889,15.981,29029
IMP,20200630,42.8,42.875,42.346,42.724,43865
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,20200630,8.227,8.305,8.227,8.247,3091
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,20200630,16.296,16.296,15.978,15.978,99408
LIX,20200630,53.446,53.941,52.457,53.446,149026
LM8,20200630,13.432,14.016,13.432,14.016,3760
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,20200630,60.284,60.937,59.912,60.191,26788
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
NT2,20200630,20.093,20.093,19.626,19.719,202861
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,20200630,54.956,54.956,54.956,54.956,3724
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,20200630,9.825,9.825,9.825,9.825,11
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,20200630,47.184,48.048,46.607,47.088,201513
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
SC5,20200630,16.665,17.071,15.897,15.897,155
SCD,20200630,23.137,23.137,22.269,22.269,259
SCR,20200630,5.8,5.9,5.38,5.78,5013730
SCS,20200630,110.642,112.079,109.397,110.642,21410
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,20200630,9.219,9.309,8.948,8.948,110769
SMA,20200630,12.3,12.3,12.3,12.3,0
SMB,20200630,31,31.3,30.85,31.3,6230
SMC,20200630,9.9,10.281,9.71,10.281,30757
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,20200630,14.248,14.295,13.545,13.873,4034586
ST8,20200630,11.357,11.404,11.261,11.261,1739
STB,20200630,11.1,11.2,10.6,10.75,10862380
STG,20200630,12.4,14.2,12.4,14.2,40
STK,20200630,15.214,15.214,14.894,15.031,99645
SVC,20200630,70,70,70,70,0
SVI,20200630,69.75,69.75,69.75,69.75,10
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,20200630,21.111,21.402,20.721,20.721,1589164
TCL,20200630,24.05,24.8,23.05,23.5,30200
TCM,20200630,18.037,18.037,16.635,18.037,1069583
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,20200630,32.578,34.5,32.385,34.5,408540
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,20200630,16.793,16.987,16.502,16.987,100976
TNC,20200630,19.573,19.667,19.573,19.667,53
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,20200630,30.198,30.198,30.198,30.198,91
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,20200630,7.917,8.103,7.693,7.824,382515
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,20200630,20.361,20.455,19.095,19.235,920303
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,20200630,18.304,18.541,17.878,18.02,482380
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,20200630,4.824,4.952,4.687,4.833,75407
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,20200630,12.662,12.758,12.134,12.614,656001
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,20200630,9.473,9.519,9.242,9.242,45073
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,20200630,6.905,7.092,6.852,6.879,216841
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,20200629,12.366,12.411,11.689,11.734,48024
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,20200629,49.964,49.964,48.11,49.184,147509
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,20200629,5.739,5.863,5.694,5.863,1156983
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,20200629,10.794,10.794,10.608,10.794,9284
BMI,20200629,21.4,21.55,21.3,21.45,161860
BMP,20200629,53.481,53.579,51.714,51.813,232047
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,20200629,18.135,18.135,17.663,17.946,84781
CIG,20200629,2.12,2.12,2.12,2.12,1650
CII,20200629,18.75,18.8,17.8,18.15,1586930
CKG,20200629,10.849,10.849,10.135,10.135,755878
CLC,20200629,25.009,25.009,23.339,24.963,7241
CLG,20200629,1.32,1.46,1.32,1.34,140230
CLL,20200629,25.905,25.905,25.535,25.535,130
CLW,20200629,22.328,22.328,22.328,22.328,0
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,20200629,15.031,15.031,14.164,14.405,37039
CSV,20200629,21.598,21.598,20.623,20.672,317039
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
DGC,20200629,39.4,39.4,38.5,38.8,181202
DGW,20200629,35.148,37.004,34.709,34.953,693248
DHA,20200629,29.8,29.8,29,29.2,3700
DHC,20200629,34.5,36,34,34,597050
DHG,20200629,90.028,90.028,88.742,88.84,4013
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,20200629,18.132,18.18,17.517,17.564,455867
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,20200629,11.869,11.869,11.869,11.869,0
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,20200629,68.547,68.547,66.357,66.357,600442
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,20200629,9.438,9.438,9.438,9.438,113
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,20200629,6.666,6.666,6.538,6.538,174
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,20200629,18.202,18.395,17.336,17.673,2679780
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,20200629,13.46,13.46,12.595,12.595,229
HNG,20200629,15.3,15.5,15.2,15.4,371700
HOT,20200629,44.3,45.5,44.3,45.5,680
HPG,20200629,21.968,22.05,21.438,21.764,15156403
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,20200629,11.6,11.6,11.464,11.554,11443
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,20200629,19.167,19.736,18.977,18.977,138826
IDI,20200629,4.1,4.15,3.96,4.01,1180830
IJC,20200629,11.35,11.5,10.9,10.9,358980
ILB,20200629,16.072,16.072,15.844,16.072,68187
IMP,20200629,43.858,43.858,42.346,42.8,42608
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,20200629,8.266,8.305,8.198,8.198,174
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,20200629,16.387,16.387,15.887,16.024,160771
LIX,20200629,53.941,54.436,52.358,52.952,194724
LM8,20200629,14.454,14.454,13.627,14.405,226
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,20200629,61.496,61.496,60.098,60.284,43702
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
NT2,20200629,20.467,20.467,19.345,19.953,282063
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,20200629,54.956,54.956,54.088,54.088,8526
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,20200629,9.378,9.378,9.289,9.289,5575
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,20200629,48.048,48.241,47.088,47.184,157412
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
SC5,20200629,17.794,17.794,16.078,16.078,44
SCD,20200629,23.137,23.137,21.595,23.137,1193
SCR,20200629,6.05,6.1,5.78,5.78,3799620
SCS,20200629,114.953,114.953,110.355,110.642,16201
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,20200629,9.174,9.309,9.038,9.174,302102
SMA,20200629,12.3,12.4,12.3,12.3,1270
SMB,20200629,31,31.5,30.5,31,4490
SMC,20200629,10.376,10.376,9.9,10.281,7164
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,20200629,14.529,14.529,13.732,13.873,8003232
ST8,20200629,11.452,11.452,10.975,11.404,2295
STB,20200629,11.3,11.3,10.9,10.95,13159470
STG,20200629,12.9,14,12.9,13.3,11570
STK,20200629,15.26,15.26,14.894,15.031,128339
SVC,20200629,75,78.5,69.2,70,13160
SVI,20200629,67.034,67.034,67.034,67.034,1979
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,20200629,20.43,22.278,19.651,22.278,5204307
TCL,20200629,25.65,25.65,23.9,24.05,72510
TCM,20200629,17.85,18.317,17.476,17.85,640427
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,20200629,32.674,33.154,31.905,32.337,313171
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,20200629,16.987,16.987,15.919,16.842,131644
TNC,20200629,18.355,21.025,18.355,21.025,32
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,20200629,30.297,30.297,28.267,29.702,13049
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,20200629,8.038,8.243,7.73,7.917,388044
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,20200629,20.596,21.065,19.658,19.704,788143
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,20200629,17.973,18.493,17.973,18.304,471566
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,20200629,4.897,4.897,4.559,4.824,129944
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,20200629,12.758,12.902,12.326,12.614,695229
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,20200629,9.335,9.519,9.242,9.242,9067
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,20200629,6.737,6.817,6.737,6.808,81331
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,20200626,12.953,12.953,12.05,12.547,75198
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,20200626,50.257,50.745,49.672,49.964,38724
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,20200626,5.561,5.561,5.427,5.48,148106
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,20200626,10.701,10.934,10.701,10.841,34086
BMI,20200626,21.3,21.6,21.3,21.45,74330
BMP,20200626,53.971,53.971,53.186,53.481,85590
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,20200626,18.088,18.135,18.088,18.135,3060
CIG,20200626,2.44,2.44,2.27,2.27,16210
CII,20200626,18.85,19,18.4,18.8,2303680
CKG,20200626,11.202,11.202,10.852,10.895,451726
CLC,20200626,24.591,25.055,24.591,25.055,6519
CLG,20200626,1.52,1.53,1.4,1.4,38880
CLL,20200626,25.905,25.905,25.905,25.905,0
CLW,20200626,22.328,22.328,22.328,22.328,10
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,20200626,14.646,15.128,14.453,14.983,124867
CSV,20200626,21.745,22.037,21.598,21.598,85282
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
DGC,20200626,38.4,40.9,38.4,39.6,499357
DGW,20200626,38.517,38.517,35.637,37.296,575689
DHA,20200626,30.5,30.5,29.8,29.8,2480
DHC,20200626,34.7,36.5,34.7,35.2,677170
DHG,20200626,89.533,90.324,89.533,90.127,7824
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,20200626,18.464,18.653,18.227,18.274,236990
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,20200626,11.869,11.869,11.869,11.869,0
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,20200626,69.023,69.689,68.547,68.737,339153
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,20200626,9.66,9.66,9.66,9.66,113
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,20200626,6.675,6.675,6.253,6.675,120
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,20200626,18.973,19.166,18.251,18.443,2572929
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,20200626,13.364,13.364,12.595,13.364,10317
HNG,20200626,15.6,15.8,15.2,15.3,254240
HOT,20200626,44.1,44.1,44.1,44.1,0
HPG,20200626,22.377,22.54,22.05,22.213,11465647
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,20200626,11.6,11.6,11.464,11.6,2350
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,20200626,19.641,20.875,18.977,20.353,198401
IDI,20200626,4.28,4.37,4.22,4.23,1047730
IJC,20200626,11.75,11.85,11.45,11.5,176260
ILB,20200626,15.844,15.935,15.798,15.935,14706
IMP,20200626,44.237,44.463,43.48,43.858,18964
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,20200626,8.022,8.247,8.022,8.247,20109
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,20200626,16.432,16.477,16.205,16.251,112537
LIX,20200626,55.723,56.416,54.337,54.931,157220
LM8,20200626,13.724,14.6,13.481,14.6,5538
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,20200626,58.887,60.657,58.794,60.284,56656
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
NT2,20200626,20.42,20.747,20.093,20.467,329025
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,20200626,54.088,54.088,54.088,54.088,17497
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,20200626,9.378,9.378,9.378,9.378,1108
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,20200626,49.202,49.202,48.048,48.337,70407
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
SC5,20200626,17.975,17.975,17.162,17.162,33
SCD,20200626,22.655,23.137,22.655,23.137,2956
SCR,20200626,6.3,6.35,6.1,6.21,2286440
SCS,20200626,114.953,116.485,114.186,114.953,7965
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,20200626,9.309,9.355,9.219,9.264,79890
SMA,20200626,12.3,12.3,12.3,12.3,10
SMB,20200626,32.5,32.5,31,31.3,10730
SMC,20200626,10.186,10.328,9.71,10.281,50086
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,20200626,14.904,15.185,14.482,14.529,5248568
ST8,20200626,11.547,11.547,11.547,11.547,335
STB,20200626,11.6,11.65,11.2,11.3,6481490
STG,20200626,13.6,14.5,13.6,13.8,3120
STK,20200626,15.306,15.398,15.26,15.26,101227
SVC,20200626,73.457,73.457,73.457,73.457,2120
SVI,20200626,67.907,67.907,67.907,67.907,629
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,20200626,21.111,21.597,20.332,21.111,3234431
TCL,20200626,25.8,25.85,25.4,25.65,50420
TCM,20200626,18.785,18.971,18.224,18.317,275482
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,20200626,32.193,33.635,32.097,32.77,359383
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,20200626,17.181,17.278,16.987,16.987,91107
TNC,20200626,20.509,20.509,19.667,19.667,8745
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,20200626,29.95,30.346,29.9,30.346,263
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,20200626,8.243,8.382,8.224,8.243,307975
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,20200626,21.44,21.956,20.549,21.065,818942
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,20200626,17.973,18.068,17.784,17.878,194677
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,20200626,4.997,5.043,4.897,4.897,38973
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,20200626,13.046,13.381,12.758,13.093,467899
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,20200626,9.473,9.658,9.473,9.612,59950
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,20200626,6.675,6.808,6.657,6.808,64331
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,20200625,12.637,13.088,12.457,12.953,25945
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,20200625,50.062,50.159,49.574,49.867,47568
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,20200625,5.409,5.498,5.329,5.489,217854
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,20200625,10.701,10.701,10.422,10.701,4148
BMI,20200625,21.2,21.5,21.2,21.3,76280
BMP,20200625,53.481,53.481,52.794,52.99,149331
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,20200625,18.088,18.135,17.946,18.135,25261
CIG,20200625,2.13,2.44,2.13,2.44,73960
CII,20200625,18.75,18.9,18.7,18.7,1220070
CKG,20200625,10.983,11.289,10.764,11.07,505327
CLC,20200625,24.452,24.963,24.452,24.963,2866
CLG,20200625,1.48,1.54,1.39,1.49,110850
CLL,20200625,25.905,25.905,25.905,25.905,292
CLW,20200625,24.008,24.008,24.008,24.008,10413
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,20200625,13.827,14.453,13.827,14.164,201820
CSV,20200625,21.891,21.94,21.647,21.745,166832
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
DGC,20200625,38.3,38.7,38,38.4,95511
DGW,20200625,38.566,40.421,35.441,38.273,857583
DHA,20200625,30.5,30.5,29,30.5,7470
DHC,20200625,35,35,34.4,34.7,404650
DHG,20200625,90.621,90.621,89.236,89.533,3154
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,20200625,18.18,18.653,18.18,18.369,683120
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,20200625,11.869,11.869,11.869,11.869,0
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,20200625,68.547,69.499,68.071,68.928,352094
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,20200625,9.615,9.615,9.615,9.615,68
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,20200625,6.703,6.703,6.427,6.685,1165
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,20200625,18.636,19.021,18.588,18.828,1764252
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,20200625,12.595,12.595,12.595,12.595,218
HNG,20200625,15.5,15.5,15.35,15.5,155130
HOT,20200625,44.1,44.1,44.1,44.1,0
HPG,20200625,21.805,22.703,21.683,22.295,29889022
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,20200625,11.554,11.6,11.554,11.6,1214
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,20200625,18.218,19.784,18.218,19.641,165363
IDI,20200625,4.28,4.35,4.24,4.28,1576700
IJC,20200625,11.55,11.7,11.4,11.7,221450
ILB,20200625,15.935,15.935,15.616,15.616,29084
IMP,20200625,44.237,44.388,43.858,43.858,75471
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,20200625,8.012,8.256,8.012,8.256,17838
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,20200625,16.251,16.523,15.933,16.251,188385
LIX,20200625,55.426,55.723,54.04,55.723,201332
LM8,20200625,13.724,14.697,13.578,14.454,2579
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,20200625,58.7,59.912,58.235,58.7,11430
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
NT2,20200625,19.813,20.327,19.813,20.233,333027
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,20200625,54.088,54.088,54.088,54.088,0
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,20200625,9.468,9.468,9.468,9.468,2261
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,20200625,47.568,48.433,47.568,47.952,135227
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
SC5,20200625,17.568,18.472,17.568,17.568,1284
SCD,20200625,22.077,22.944,22.077,22.848,488
SCR,20200625,6.17,6.3,6.02,6.2,3447170
SCS,20200625,116.294,116.294,113.995,114.953,12986
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,20200625,9.219,9.355,9.129,9.219,173665
SMA,20200625,12.3,12.3,12.3,12.3,260
SMB,20200625,31.3,31.3,31.2,31.3,1580
SMC,20200625,10.186,10.281,10.09,10.281,10515
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,20200625,14.669,14.857,14.435,14.81,4176375
ST8,20200625,11.547,11.738,11.547,11.738,4296
STB,20200625,11.15,11.5,10.95,11.45,10662480
STG,20200625,14.5,14.5,14.5,14.5,0
STK,20200625,15.398,15.443,15.123,15.306,124749
SVC,20200625,73.457,73.457,73.457,73.457,0
SVI,20200625,66.84,66.84,66.84,66.84,1670
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,20200625,20.965,21.597,20.916,21.597,2340144
TCL,20200625,24.91,25.373,24.679,25.373,142724
TCM,20200625,18.411,18.785,18.13,18.785,510615
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,20200625,32.001,32.193,31.713,32.193,115296
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,20200625,17.084,17.181,16.842,17.181,208236
TNC,20200625,20.509,20.509,19.198,19.198,64
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,20200625,30.693,30.693,29.702,29.702,10565
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,20200625,8.019,8.764,7.73,8.243,1510887
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,20200625,21.112,21.769,20.971,21.44,543464
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,20200625,17.689,18.162,17.642,17.831,252448
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,20200625,4.76,5.107,4.76,4.997,113604
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,20200625,12.71,13.046,12.566,13.046,331608
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,20200625,9.473,9.519,9.057,9.057,1655
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,20200625,6.826,6.826,6.648,6.675,30919
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,20200624,13.585,13.585,13.134,13.269,25347
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,20200624,50.843,51.623,50.257,50.257,48879
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,20200624,5.561,5.587,5.436,5.498,94968
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,20200624,10.841,10.841,10.608,10.794,3170
BMI,20200624,21.55,21.65,21.3,21.55,91260
BMP,20200624,54.855,55.149,52.99,53.481,352540
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,20200624,18.088,18.324,17.946,18.088,19491
CIG,20200624,2.45,2.45,2.29,2.29,24650
CII,20200624,19.2,19.25,18.85,18.9,1076050
CKG,20200624,10.939,11.596,10.939,11.202,1176677
CLC,20200624,24.87,25.055,24.638,25.055,8362
CLG,20200624,1.59,1.59,1.48,1.48,133790
CLL,20200624,26.83,26.83,25.905,25.905,2951
CLW,20200624,23.672,23.672,23.672,23.672,0
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,20200624,14.646,14.646,14.357,14.453,25696
CSV,20200624,22.281,22.281,21.842,21.891,118273
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
DGC,20200624,38.9,39.2,38.3,38.4,126250
DGW,20200624,36.027,37.785,34.563,37.785,625179
DHA,20200624,30.75,30.8,29.85,30.5,10800
DHC,20200624,34.1,35,33.95,34.65,421690
DHG,20200624,90.522,91.017,90.423,90.621,5721
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,20200624,18.511,18.842,18.416,18.464,209605
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,20200624,11.869,11.869,11.869,11.869,106
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,20200624,70.07,70.641,68.547,69.118,252214
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,20200624,9.615,9.615,9.571,9.571,14894
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,20200624,6.381,6.694,6.381,6.694,1035
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,20200624,19.647,19.743,18.78,18.973,2709019
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,20200624,12.258,12.595,12.258,12.595,135
HNG,20200624,15.65,15.95,15.5,15.5,1089490
HOT,20200624,44.1,44.1,44.1,44.1,0
HPG,20200624,22.05,22.336,21.887,22.05,7979486
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,20200624,11.554,11.6,11.509,11.6,7934
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,20200624,19.926,19.974,18.503,18.503,111225
IDI,20200624,4.41,4.5,4.34,4.35,1209510
IJC,20200624,11.9,12.1,11.6,11.7,378730
ILB,20200624,15.889,16.072,15.798,15.889,51718
IMP,20200624,44.615,44.615,43.632,44.388,102144
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,20200624,7.827,8.081,7.827,8.081,8310
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,20200624,16.341,16.523,15.887,15.887,202373
LIX,20200624,60.177,61.068,56.515,56.515,489645
LM8,20200624,14.843,14.843,13.87,14.6,1921
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,20200624,59.912,60.098,58.7,58.887,5291
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
NT2,20200624,20.42,20.654,20.046,20.14,180124
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,20200624,54.956,54.956,54.088,54.088,135
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,20200624,9.468,9.468,9.468,9.468,0
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,20200624,49.106,49.49,48.433,49.009,183625
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
SC5,20200624,17.704,18.878,17.704,18.878,332
SCD,20200624,22.077,22.077,21.98,21.98,539
SCR,20200624,6.55,6.64,6.15,6.17,4449370
SCS,20200624,116.677,117.348,116.39,116.39,8529
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,20200624,9.264,9.445,9.264,9.309,159858
SMA,20200624,12.35,12.35,12.35,12.35,0
SMB,20200624,31.2,31.3,31.2,31.3,17420
SMC,20200624,10.186,10.281,10.186,10.281,5410
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,20200624,15.091,15.326,14.716,14.763,6375200
ST8,20200624,11.5,11.738,11.5,11.738,6245
STB,20200624,11.6,11.65,11.2,11.2,11843150
STG,20200624,14.65,14.65,14.5,14.5,1710
STK,20200624,15.352,15.489,15.306,15.443,99077
SVC,20200624,73.457,73.457,73.457,73.457,81
SVI,20200624,67.713,71.302,67.713,71.302,2072
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,20200624,21.451,22.132,21.354,21.84,6500039
TCL,20200624,24.632,25.373,24.632,25.188,129561
TCM,20200624,19.065,19.065,18.411,18.878,919226
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,20200624,32.289,32.385,32.001,32.145,284649
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,20200624,17.667,17.764,17.036,17.181,184934
TNC,20200624,20.603,20.603,19.198,19.198,1335
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,20200624,30.198,30.693,30.099,30.693,608929
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,20200624,8.243,8.522,8.01,8.196,590913
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,20200624,22.379,22.895,21.112,21.581,769823
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,20200624,18.162,18.446,18.02,18.162,181421
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,20200624,5.025,5.043,4.851,4.851,107070
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,20200624,13.237,13.429,12.95,12.998,739721
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,20200624,9.473,9.797,9.473,9.519,17408
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,20200624,6.737,6.826,6.737,6.737,12205
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,20200623,13.54,13.63,13.449,13.585,37156
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,20200623,50.55,51.331,50.55,50.843,38314
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,20200623,5.578,5.641,5.552,5.561,303831
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,20200623,10.655,10.841,10.655,10.841,21567
BMI,20200623,22,22,21.6,21.6,97530
BMP,20200623,53.775,53.971,53.383,53.677,168387
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,20200623,17.946,17.946,17.946,17.946,95
CIG,20200623,2.63,2.63,2.45,2.46,42440
CII,20200623,19.15,19.5,19,19.1,1123420
CKG,20200623,10.502,11.158,10.327,10.939,1036637
CLC,20200623,24.777,25.148,24.777,24.87,21035
CLG,20200623,1.52,1.59,1.49,1.59,143690
CLL,20200623,27.293,27.293,27.293,27.293,76
CLW,20200623,23.672,23.672,23.672,23.672,0
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,20200623,14.598,14.742,14.357,14.694,151756
CSV,20200623,21.745,22.281,21.745,22.037,163704
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
DGC,20200623,39,39,38.6,38.8,46491
DGW,20200623,36.906,37.004,33.684,35.344,579489
DHA,20200623,29.9,30.4,29.85,30.3,10400
DHC,20200623,34.2,34.2,34,34.1,368900
DHG,20200623,91.017,91.017,90.028,90.423,4367
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,20200623,18.748,19.126,18.464,18.748,499801
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,20200623,11.869,11.869,11.869,11.869,11
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,20200623,69.689,70.737,69.499,70.356,367387
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,20200623,9.66,9.66,9.571,9.615,16395
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,20200623,6.427,6.795,6.381,6.381,2145
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,20200623,18.877,19.984,18.78,19.647,5411195
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,20200623,13.46,13.46,12.258,12.258,16444
HNG,20200623,15.4,15.95,15.3,15.7,675530
HOT,20200623,44.1,44.1,44.1,44.1,0
HPG,20200623,22.295,22.622,21.846,22.05,13937690
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,20200623,11.464,11.6,11.464,11.6,2924
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,20200623,19.689,20.021,19.167,19.736,273384
IDI,20200623,4.6,4.6,4.45,4.52,687610
IJC,20200623,12,12.25,11.9,11.95,371370
ILB,20200623,15.981,16.072,15.844,15.844,25635
IMP,20200623,42.573,43.858,41.968,43.858,53704
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,20200623,7.846,7.973,7.846,7.973,2446
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,20200623,16.841,16.886,15.797,16.16,1278708
LIX,20200623,59.781,61.167,59.781,60.672,247162
LM8,20200623,14.989,14.989,14.6,14.843,51
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,20200623,60.471,60.564,59.912,59.912,24631
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
NT2,20200623,20.887,20.981,20.467,20.514,542865
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,20200623,56.402,56.402,52.16,52.16,156
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,20200623,9.378,9.468,9.378,9.468,3101
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,20200623,49.009,50.259,48.817,49.394,198329
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
SC5,20200623,16.304,17.794,16.304,17.794,122
SCD,20200623,22.173,22.173,21.932,21.98,10508
SCR,20200623,6.7,7.1,6.54,6.55,7645730
SCS,20200623,116.869,117.348,116.581,116.677,10470
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,20200623,9.219,9.4,9.219,9.264,97260
SMA,20200623,12.35,12.35,12.35,12.35,21000
SMB,20200623,31.2,31.4,31.2,31.3,4020
SMC,20200623,10.376,10.376,10.281,10.281,4548
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,20200623,14.482,15.232,14.482,15.091,14961996
ST8,20200623,12.359,12.359,11.691,12.359,126
STB,20200623,11.65,11.8,11.4,11.55,12607230
STG,20200623,14.65,14.65,14.65,14.65,10
STK,20200623,15.489,15.581,15.214,15.352,132310
SVC,20200623,73.457,73.457,73.457,73.457,203
SVI,20200623,67.519,67.519,67.422,67.422,2154
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,20200623,20.721,22.229,20.381,21.889,8891135
TCL,20200623,25.651,25.744,25.003,25.096,96344
TCM,20200623,19.205,19.205,18.785,18.925,584541
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,20200623,32.289,32.626,32.001,32.001,264597
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,20200623,17.473,17.909,17.23,17.667,551259
TNC,20200623,20.603,20.603,20.603,20.603,0
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,20200623,30,30.594,30,30.099,189648
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,20200623,7.507,7.973,7.451,7.973,779782
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,20200623,21.863,22.754,21.581,22.379,1435823
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,20200623,18.588,18.73,18.068,18.351,637796
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,20200623,5.043,5.116,4.979,5.08,323453
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,20200623,12.854,13.381,12.806,13.237,1721982
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,20200623,9.473,9.519,9.473,9.519,3322
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,20200623,6.781,6.826,6.737,6.764,32465
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,20200622,13.901,13.901,13.54,13.63,49065
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,20200622,51.038,51.233,49.769,50.55,112914
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,20200622,5.596,5.596,5.472,5.561,246760
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,20200622,10.701,11.027,10.608,10.655,17849
BMI,20200622,22,22,21.35,22,259580
BMP,20200622,52.99,54.462,52.99,53.971,446435
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,20200622,18.04,18.04,17.946,17.946,10799
CIG,20200622,2.66,2.66,2.49,2.63,22760
CII,20200622,19.15,19.25,18.95,19,1291490
CKG,20200622,10.502,10.852,10.327,10.502,742456
CLC,20200622,25.009,25.009,24.638,25.009,4170
CLG,20200622,1.7,1.7,1.59,1.59,343730
CLL,20200622,27.756,27.756,27.756,27.756,0
CLW,20200622,23.672,23.672,23.672,23.672,0
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,20200622,14.55,14.935,14.309,14.646,78478
CSV,20200622,22.232,22.232,21.745,21.745,212539
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
DGC,20200622,39.3,39.3,38.8,38.8,168420
DGW,20200622,33.879,36.125,33.879,36.125,883618
DHA,20200622,29.9,30,29.8,29.8,19990
DHC,20200622,34.5,34.5,34.15,34.2,307480
DHG,20200622,91.116,91.808,91.116,91.413,3053
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,20200622,18.369,18.937,18.274,18.89,821987
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,20200622,12.717,12.717,12.717,12.717,0
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,20200622,69.689,70.165,69.499,69.594,239148
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,20200622,9.482,9.66,9.438,9.66,1230
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,20200622,6.336,6.795,6.336,6.694,2679
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,20200622,18.828,18.828,18.443,18.684,1914816
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,20200622,12.883,12.883,12.21,12.883,27323
HNG,20200622,15.65,15.65,15.4,15.4,380480
HOT,20200622,44.1,44.1,44.1,44.1,0
HPG,20200622,22.377,22.703,22.009,22.295,11913921
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,20200622,11.509,11.509,11.464,11.464,4248
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,20200622,18.218,18.74,17.649,18.74,252307
IDI,20200622,4.51,4.65,4.51,4.53,1618290
IJC,20200622,12.3,12.35,12,12.15,321170
ILB,20200622,15.753,15.981,15.753,15.981,45488
IMP,20200622,41.892,42.724,41.892,42.573,15671
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,20200622,8.11,8.11,8.09,8.09,2149
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,20200622,16.841,17.068,16.841,16.977,147156
LIX,20200622,58.395,59.385,58.395,59.187,176872
LM8,20200622,14.989,14.989,14.113,14.6,1675
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,20200622,60.564,60.657,60.005,60.471,35245
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
NT2,20200622,19.906,20.887,19.626,20.887,771748
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,20200622,55.92,55.92,54.956,54.956,508
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,20200622,9.289,9.736,9.289,9.736,784
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,20200622,50.931,50.931,49.009,49.49,220712
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
SC5,20200622,16.981,16.981,16.891,16.936,177
SCD,20200622,21.209,21.209,21.209,21.209,10
SCR,20200622,6.63,6.64,6.5,6.64,7206370
SCS,20200622,116.869,118.306,116.581,116.677,19302
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,20200622,9.49,9.49,9.219,9.264,135241
SMA,20200622,13.1,13.1,12.2,12.3,29030
SMB,20200622,31.5,31.6,31.5,31.5,820
SMC,20200622,10.09,10.376,9.995,10.376,17595
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,20200622,14.341,14.529,14.013,14.248,4018541
ST8,20200622,11.738,11.738,11.643,11.643,115
STB,20200622,12,12,11.65,11.7,10790120
STG,20200622,13.2,14.5,13.2,14.5,3200
STK,20200622,15.581,15.764,15.352,15.489,102700
SVC,20200622,72.964,73.457,72.964,73.457,16988
SVI,20200622,67.034,67.422,67.034,67.422,1299
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,20200622,20.819,20.965,20.332,20.867,912605
TCL,20200622,25.466,25.929,25.466,25.79,151903
TCM,20200622,19.345,19.532,19.018,19.205,1039580
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,20200622,32.674,32.674,32.001,32.193,199343
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,20200622,16.987,17.473,16.987,17.473,514431
TNC,20200622,18.168,20.603,18.168,20.603,43
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,20200622,30.148,30.346,29.306,30.198,28735
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,20200622,7.526,7.526,7.311,7.451,369858
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,20200622,21.581,22.003,21.393,21.487,489720
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,20200622,19.392,19.392,18.824,18.872,839640
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,20200622,5.135,5.262,5.025,5.116,413996
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,20200622,12.758,12.758,12.518,12.662,288345
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,20200622,9.704,9.843,9.519,9.519,4793
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,20200622,6.755,6.826,6.746,6.746,6170
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,20200619,13.359,14.307,13.359,13.901,45431
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,20200619,51.233,51.721,51.038,51.233,46061
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,20200619,5.552,5.587,5.525,5.543,93653
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,20200619,10.376,11.167,10.376,11.167,20331
BMI,20200619,22,22.2,21.75,22,118130
BMP,20200619,50.929,53.383,50.537,52.99,526756
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,20200619,18.04,18.04,18.04,18.04,0
CIG,20200619,2.84,2.84,2.48,2.49,67930
CII,20200619,19.1,19.25,18.95,19.15,1101600
CKG,20200619,10.414,10.458,9.977,10.458,1604065
CLC,20200619,24.499,24.916,24.499,24.87,23007
CLG,20200619,1.72,1.72,1.61,1.7,305840
CLL,20200619,25.35,27.756,25.35,27.756,4313
CLW,20200619,23.672,23.672,23.672,23.672,0
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,20200619,14.598,14.742,14.261,14.55,15100
CSV,20200619,21.793,22.232,21.793,22.037,128682
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
DGC,20200619,38,40,38,39.3,182308
DGW,20200619,31.78,33.782,31.731,33.782,937307
DHA,20200619,29,29.95,29,29.95,2510
DHC,20200619,35.5,35.5,34.4,34.5,359300
DHG,20200619,91.017,92.006,91.017,91.116,24431
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,20200619,18.416,18.416,18.132,18.322,131812
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,20200619,12.717,12.717,12.717,12.717,0
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,20200619,69.689,69.785,69.118,69.118,319017
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,20200619,9.571,9.66,9.571,9.66,10855
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,20200619,6.887,6.887,6.29,6.694,3169
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,20200619,17.913,18.732,17.865,18.684,2492659
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,20200619,12.354,12.835,12.066,12.066,4701
HNG,20200619,15.2,15.6,15.2,15.45,411280
HOT,20200619,41.2,44.1,41.2,44.1,1350
HPG,20200619,22.05,22.336,22.05,22.336,12896902
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,20200619,11.6,11.6,11.464,11.464,11741
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,20200619,16.7,17.554,16.558,17.554,414445
IDI,20200619,4.35,4.54,4.34,4.52,2268690
IJC,20200619,12,12.25,12,12.2,164100
ILB,20200619,15.935,15.935,15.57,15.753,33059
IMP,20200619,42.346,42.346,41.741,41.968,29424
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,20200619,7.817,8.1,7.817,8.012,2037
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,20200619,17.068,17.068,16.75,16.977,329174
LIX,20200619,59.187,59.385,58.296,58.395,164960
LM8,20200619,14.016,14.795,14.016,14.6,709
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,20200619,58.141,60.378,58.141,60.378,27368
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
NT2,20200619,19.953,19.953,19.672,19.859,465578
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,20200619,55.92,55.92,55.92,55.92,104
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,20200619,9.646,9.646,9.557,9.557,1601
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,20200619,49.97,50.931,49.49,49.97,154873
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
SC5,20200619,16.665,16.8,16.213,16.213,1041
SCD,20200619,21.691,21.691,21.691,21.691,104
SCR,20200619,5.93,6.21,5.9,6.21,3340340
SCS,20200619,117.827,118.785,116.869,116.869,18686
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,20200619,9.355,9.49,9.264,9.445,158265
SMA,20200619,12.3,13.15,12.3,13,3100
SMB,20200619,31.45,31.6,31.45,31.6,1610
SMC,20200619,9.995,10.376,9.805,10.376,30295
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,20200619,14.06,14.341,13.966,14.341,5319212
ST8,20200619,11.738,11.738,11.738,11.738,10
STB,20200619,11.55,11.95,11.4,11.9,15350170
STG,20200619,14.1,14.1,14.1,14.1,510
STK,20200619,15.306,15.489,15.214,15.489,124280
SVC,20200619,69.02,70.992,69.02,70.992,3306
SVI,20200619,62.086,67.325,62.086,67.325,216
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,20200619,20.527,20.721,20.235,20.576,1686249
TCL,20200619,24.679,25.281,24.447,25.281,117877
TCM,20200619,18.691,19.065,18.598,19.065,761016
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,20200619,31.136,33.154,31.136,32.001,406625
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,20200619,16.793,17.084,16.696,17.084,96145
TNC,20200619,17.232,19.432,17.232,19.432,12685
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,20200619,28.712,30.198,28.712,30.198,43541
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,20200619,7.451,7.451,7.265,7.293,316993
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,20200619,20.549,21.44,20.549,21.393,854654
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,20200619,18.919,19.487,18.635,19.392,974844
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,20200619,5.116,5.272,5.116,5.272,353550
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,20200619,12.374,12.662,12.374,12.662,491313
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,20200619,9.519,9.658,9.427,9.658,16597
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,20200619,6.817,7.092,6.755,6.755,13976
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,20200618,13.404,13.449,13.269,13.449,18379
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,20200618,50.745,51.038,50.062,51.038,60110
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,20200618,5.338,5.525,5.338,5.525,96722
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,20200618,10.422,10.608,10.422,10.608,8522
BMI,20200618,21.85,21.9,21.6,21.9,159490
BMP,20200618,48.771,50.929,48.771,50.537,117914
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,20200618,18.04,18.04,18.04,18.04,138
CIG,20200618,2.66,2.66,2.66,2.66,22290
CII,20200618,18.9,19.2,18.9,18.9,803050
CKG,20200618,9.189,9.801,8.926,9.801,851611
CLC,20200618,24.499,24.963,24.499,24.684,4019
CLG,20200618,1.51,1.61,1.51,1.61,526480
CLL,20200618,26.09,26.09,26.09,26.09,76
CLW,20200618,23.672,23.672,23.672,23.672,0
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,20200618,13.971,14.55,13.971,14.501,59382
CSV,20200618,21.55,21.842,21.355,21.793,91374
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
DGC,20200618,38.3,38.3,37.7,38,133896
DGW,20200618,29.534,31.585,29.339,31.585,1070721
DHA,20200618,28.8,29,28.7,29,20480
DHC,20200618,34.8,35.5,34.5,35.1,223990
DHG,20200618,91.017,91.215,90.028,91.017,4589
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,20200618,17.801,18.464,17.753,18.416,196478
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,20200618,12.717,12.717,12.717,12.717,0
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,20200618,69.118,69.499,68.547,68.737,333660
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,20200618,9.615,9.615,9.615,9.615,0
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,20200618,6.703,6.703,6.694,6.694,762
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,20200618,17.769,18.058,17.625,17.865,1263918
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,20200618,12.114,12.883,11.537,12.018,7884
HNG,20200618,15.35,15.35,15.05,15.2,99280
HOT,20200618,45.7,45.7,45.7,45.7,0
HPG,20200618,21.193,21.928,21.111,21.887,11087560
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,20200618,11.464,11.509,11.464,11.509,6290
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,20200618,16.51,16.51,15.514,16.415,33734
IDI,20200618,4.32,4.4,4.3,4.35,657920
IJC,20200618,11.95,12.3,11.9,12.1,94010
ILB,20200618,15.707,15.707,15.387,15.524,5760
IMP,20200618,41.59,42.195,41.287,41.968,10606
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,20200618,8.178,8.178,7.621,7.748,225
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,20200618,16.523,17.022,16.523,16.886,165749
LIX,20200618,56.416,60.276,56.317,58.989,348914
LM8,20200618,14.113,15.135,14.113,14.941,3123
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,20200618,58.235,58.7,58.048,58.141,20703
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
NT2,20200618,19.719,20,19.532,19.953,374500
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,20200618,55.438,55.438,54.956,54.956,207
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,20200618,9.646,9.646,9.646,9.646,661
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,20200618,50.931,51.412,49.009,49.778,298029
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
SC5,20200618,16.529,16.891,16.033,16.891,2292
SCD,20200618,20.871,20.871,20.871,20.871,62
SCR,20200618,5.8,5.87,5.64,5.81,2157270
SCS,20200618,118.689,118.689,116.869,117.827,34929
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,20200618,9.174,9.4,9.174,9.309,92812
SMA,20200618,11.85,12.3,11.85,12.3,19000
SMB,20200618,31.4,31.6,31,31.4,9370
SMC,20200618,9.995,10.376,9.9,10.376,13971
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,20200618,13.779,14.06,13.779,14.06,1961323
ST8,20200618,10.832,11.738,10.832,11.738,3154
STB,20200618,11.4,11.75,11.35,11.4,13243590
STG,20200618,14.9,14.9,14.35,14.7,290
STK,20200618,15.26,15.306,14.985,15.306,63542
SVC,20200618,68.034,68.034,68.034,68.034,51
SVI,20200618,63.056,64.026,63.056,64.026,371
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,20200618,20.235,20.819,19.7,20.478,1761285
TCL,20200618,24.077,25.003,24.077,24.632,101625
TCM,20200618,18.364,18.971,18.364,18.691,722400
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,20200618,30.656,31.232,30.415,31.136,245607
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,20200618,16.987,17.036,16.696,17.036,370672
TNC,20200618,18.168,18.168,18.168,18.168,53
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,20200618,28.91,29.702,28.91,29.009,35431
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,20200618,7.451,7.451,7.265,7.451,374259
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,20200618,20.83,20.877,20.361,20.502,424018
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,20200618,18.162,19.014,18.02,18.824,1189258
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,20200618,5.025,5.308,5.025,5.116,281043
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,20200618,12.182,12.518,12.182,12.374,303961
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,20200618,9.473,9.612,9.381,9.519,7812
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,20200618,6.648,6.826,6.648,6.826,6328
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,20200617,13.088,13.54,13.088,13.404,17071
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,20200617,50.745,51.331,50.55,51.038,37341
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,20200617,5.338,5.48,5.294,5.383,678894
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,20200617,10.655,10.655,10.515,10.655,8178
BMI,20200617,21.8,21.85,21.5,21.8,91720
BMP,20200617,48.771,51.028,48.771,48.771,201782
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,20200617,18.04,18.04,18.04,18.04,0
CIG,20200617,2.49,2.49,2.49,2.49,23190
CII,20200617,19,19.35,18.85,19.2,939610
CKG,20200617,9.276,9.276,8.751,9.189,698739
CLC,20200617,24.638,25.009,24.638,25.009,18675
CLG,20200617,1.42,1.51,1.33,1.51,364550
CLL,20200617,26.09,26.09,26.09,26.09,249
CLW,20200617,23.672,23.672,23.672,23.672,0
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,20200617,13.971,14.357,13.971,14.068,32203
CSV,20200617,21.306,21.55,21.306,21.55,182173
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
DGC,20200617,38.6,38.6,38.1,38.2,85490
DGW,20200617,27.826,29.534,27.728,29.534,699065
DHA,20200617,28.75,28.95,28.7,28.7,10540
DHC,20200617,34.2,34.8,33.7,34.7,348490
DHG,20200617,89.632,91.314,89.632,91.017,12928
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,20200617,18.085,18.085,17.801,18.037,303651
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,20200617,12.717,12.717,12.717,12.717,0
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,20200617,69.975,70.356,69.118,69.404,346936
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,20200617,9.66,9.66,9.305,9.615,6714
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,20200617,6.703,6.703,6.703,6.703,1089
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,20200617,18.106,18.299,17.673,18.058,1586828
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,20200617,12.883,12.979,12.114,12.114,9465
HNG,20200617,15.3,15.65,15.05,15.35,158150
HOT,20200617,45.7,45.7,45.7,45.7,0
HPG,20200617,21.397,21.601,21.152,21.438,8652141
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,20200617,11.6,11.6,11.418,11.464,11101
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,20200617,16.131,16.51,15.371,16.131,33007
IDI,20200617,4.43,4.43,4.34,4.37,577600
IJC,20200617,11.75,12.4,11.75,12.1,277590
ILB,20200617,15.707,15.707,15.433,15.707,14564
IMP,20200617,41.968,42.346,41.892,42.346,18858
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,20200617,7.914,8.335,7.827,7.914,23968
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,20200617,16.523,16.659,16.432,16.568,136340
LIX,20200617,57.405,57.504,56.416,56.416,110280
LM8,20200617,15.476,15.476,13.773,15.135,318
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,20200617,57.303,58.607,57.303,58.141,82854
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
NT2,20200617,19.112,20.093,18.971,19.953,443633
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,20200617,53.992,55.92,53.992,55.92,218
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,20200617,9.289,9.646,9.289,9.646,6941
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,20200617,47.472,50.163,46.607,50.163,588170
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
SC5,20200617,15.852,16.665,15.852,16.62,996
SCD,20200617,21.402,21.691,21.402,21.691,41
SCR,20200617,5.85,5.95,5.74,5.8,3376950
SCS,20200617,118.497,118.593,114.953,116.869,68522
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,20200617,9.49,9.49,9.219,9.355,194786
SMA,20200617,12.3,12.3,12.3,12.3,26000
SMB,20200617,31.4,31.4,31.4,31.4,9940
SMC,20200617,9.995,10.376,9.995,10.376,4254
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,20200617,14.201,14.295,13.92,14.06,3106454
ST8,20200617,11.452,11.643,11.452,11.643,42
STB,20200617,11.85,11.95,11.55,11.6,15663170
STG,20200617,14,15,14,14.75,1600
STK,20200617,15.398,15.489,15.169,15.26,52937
SVC,20200617,69.02,69.02,65.076,69.02,5690
SVI,20200617,64.996,64.996,63.153,63.153,2319
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,20200617,20.138,20.721,20.138,20.43,1448713
TCL,20200617,24.031,24.077,23.892,23.984,85114
TCM,20200617,18.271,18.691,17.663,18.691,1251162
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,20200617,30.752,30.944,30.415,30.415,195691
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,20200617,16.987,17.036,16.647,17.036,151609
TNC,20200617,17.7,18.168,17.232,18.168,117
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,20200617,28.96,29.603,28.91,28.91,3990
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,20200617,7.488,7.777,7.265,7.451,332163
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,20200617,20.924,21.206,20.361,20.83,612512
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,20200617,18.02,18.162,17.973,18.02,72349
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,20200617,4.751,5.061,4.751,5.016,716162
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,20200617,12.47,12.614,12.326,12.518,363986
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,20200617,9.658,9.658,9.427,9.658,21812
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,20200617,6.71,6.817,6.56,6.817,21760
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,20200616,13.495,13.54,13.043,13.043,26233
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,20200616,50.257,50.745,50.257,50.745,77807
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,20200616,5.472,5.498,5.267,5.294,313058
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,20200616,10.794,10.841,10.608,10.701,34473
BMI,20200616,21.4,22.25,21.4,21.9,62430
BMP,20200616,49.065,49.948,48.084,48.771,145398
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,20200616,18.513,18.513,18.04,18.04,3081
CIG,20200616,2.18,2.33,2.18,2.33,93400
CII,20200616,19,19.15,18.8,19.05,1450060
CKG,20200616,8.743,9.014,8.401,8.883,351118
CLC,20200616,24.359,25.009,24.359,24.591,4860
CLG,20200616,1.35,1.42,1.34,1.42,93700
CLL,20200616,26.09,26.09,26.09,26.09,32
CLW,20200616,23.672,23.672,23.672,23.672,52
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,20200616,13.971,14.116,13.971,13.971,77181
CSV,20200616,21.257,21.55,21.208,21.306,160535
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
DGC,20200616,38,38.7,38,38.6,94490
DGW,20200616,26.849,28.216,26.849,27.631,387060
DHA,20200616,28.6,29,28.6,28.7,15540
DHC,20200616,33.8,34.1,33.5,34,193070
DHG,20200616,90.918,90.918,89.335,90.522,40017
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,20200616,17.611,17.99,17.564,17.943,562777
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,20200616,12.717,12.717,12.717,12.717,0
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,20200616,69.975,69.975,69.023,69.594,477087
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,20200616,9.305,9.66,9.305,9.66,3182
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,20200616,6.932,6.932,6.492,6.795,2232
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,20200616,17.817,18.154,17.576,18.058,2353901
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,20200616,12.883,13.364,12.787,12.931,2839
HNG,20200616,15.2,15.65,15,15.4,439950
HOT,20200616,45.7,45.7,45.7,45.7,0
HPG,20200616,21.233,21.56,20.948,21.397,11050238
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,20200616,11.328,11.509,11.328,11.464,13837
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,20200616,15.466,16.131,15.087,16.131,27137
IDI,20200616,4.25,4.49,4.25,4.43,1246160
IJC,20200616,11.75,12.4,11.7,11.75,565680
ILB,20200616,15.479,15.524,15.433,15.524,13414
IMP,20200616,42.346,42.724,41.665,42.346,12008
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,20200616,7.827,8.012,7.827,7.914,501
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,20200616,16.341,16.704,16.341,16.523,231760
LIX,20200616,56.416,57.504,55.624,57.405,199281
LM8,20200616,15.573,15.573,14.6,14.6,2661
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,20200616,55.532,55.998,55.532,55.905,9230
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
NT2,20200616,19.158,19.158,18.785,18.971,327484
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,20200616,54.956,56.402,54.956,56.209,2188
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,20200616,9.289,9.736,9.289,9.736,336
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,20200616,46.607,47.088,46.367,46.895,125872
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
SC5,20200616,17.388,17.388,15.897,16.71,3908
SCD,20200616,20.92,21.98,20.92,21.98,342
SCR,20200616,5.9,6.05,5.85,5.85,3318050
SCS,20200616,119.168,119.168,117.252,118.497,47090
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,20200616,9.4,9.445,9.219,9.445,154437
SMA,20200616,12.2,13,12.2,13,1100
SMB,20200616,31.9,31.9,31.4,31.4,9020
SMC,20200616,10.043,10.281,9.995,10.281,26608
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,20200616,14.06,14.295,13.826,14.248,5340132
ST8,20200616,11.452,11.452,11.261,11.261,1362
STB,20200616,12.5,12.5,11.9,11.9,18761140
STG,20200616,13.4,15,13.4,15,410
STK,20200616,15.123,15.398,15.123,15.398,72783
SVC,20200616,65.076,65.076,65.076,65.076,0
SVI,20200616,67.907,67.907,67.907,67.907,0
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,20200616,21.062,21.354,20.381,21.013,1784094
TCL,20200616,23.706,24.077,23.706,23.984,57070
TCM,20200616,18.691,18.691,18.037,18.271,526451
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,20200616,30.415,30.752,30.415,30.56,200467
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,20200616,17.181,17.181,16.696,16.987,283634
TNC,20200616,18.309,19.573,18.309,18.355,4282
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,20200616,29.702,30.198,28.96,28.96,13817
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,20200616,7.358,7.526,6.985,7.488,1176791
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,20200616,20.83,21.253,20.549,20.877,922892
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,20200616,17.831,18.068,17.595,18.02,517962
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,20200616,4.851,4.851,4.586,4.751,104498
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,20200616,11.751,12.518,11.751,12.518,864160
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,20200616,9.381,9.658,9.381,9.658,5745
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,20200616,6.719,6.808,6.701,6.808,9554
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,20200615,14.262,14.262,13.449,13.449,36524
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,20200615,51.721,52.697,49.281,49.867,140459
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,20200615,5.507,5.605,5.205,5.258,344302
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,20200615,11.26,11.26,10.701,10.841,35784
BMI,20200615,22.05,22.4,21.15,21.3,437130
BMP,20200615,49.359,49.359,47.397,47.887,134993
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,20200615,17.946,18.088,17.946,17.946,42348
CIG,20200615,2.04,2.18,2.04,2.18,23030
CII,20200615,19.6,19.6,18.6,18.7,1984730
CKG,20200615,8.926,8.926,8.489,8.743,234067
CLC,20200615,25.241,25.241,24.591,24.591,4644
CLG,20200615,1.38,1.38,1.33,1.34,56880
CLL,20200615,25.905,25.905,25.905,25.905,108
CLW,20200615,23.672,23.672,23.672,23.672,521
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,20200615,14.742,14.935,13.875,13.875,170769
CSV,20200615,21.55,21.793,21.257,21.257,340319
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
DGC,20200615,38.8,39.2,38,38.5,221875
DGW,20200615,28.705,28.802,26.557,26.557,661825
DHA,20200615,30,30,28.5,28.6,24430
DHC,20200615,34.6,34.65,33.4,33.6,288290
DHG,20200615,89.533,90.819,89.236,89.236,27443
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,20200615,18.464,18.937,17.233,17.422,1279407
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,20200615,12.717,12.717,12.717,12.717,0
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,20200615,71.022,71.784,68.642,68.642,582817
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,20200615,9.305,9.66,9.305,9.527,14861
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,20200615,6.06,6.482,6.06,6.482,2505
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,20200615,18.636,18.684,17.287,17.287,4645929
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,20200615,13.076,13.46,12.691,12.787,79524
HNG,20200615,15.6,15.6,14.45,15.2,1008600
HOT,20200615,44.299,44.299,44.299,44.299,0
HPG,20200615,21.478,21.642,20.703,20.743,13876565
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,20200615,11.69,11.69,11.328,11.328,28579
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,20200615,16.225,16.225,14.802,15.087,35568
IDI,20200615,4.5,4.53,4.25,4.25,2116110
IJC,20200615,12.5,12.5,11.75,11.75,391220
ILB,20200615,15.433,15.479,15.387,15.479,13535
IMP,20200615,41.892,43.178,40.909,41.59,49181
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,20200615,7.817,8.286,7.817,8.198,1279
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,20200615,16.704,16.931,16.024,16.341,486575
LIX,20200615,57.9,57.9,55.426,56.317,74857
LM8,20200615,15.768,15.768,14.6,15.525,216
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,20200615,56.091,56.091,55.532,55.532,31682
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
NT2,20200615,19.345,19.392,18.691,18.691,692408
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,20200615,56.884,56.884,54.956,54.956,5497
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,20200615,9.825,9.825,9.378,9.736,437
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,20200615,46.895,46.895,45.358,46.127,262139
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
SC5,20200615,18.833,18.833,16.755,16.755,89
SCD,20200615,20.823,20.823,20.823,20.823,571
SCR,20200615,6.2,6.43,5.77,5.77,6728640
SCS,20200615,114.953,119.264,114.953,117.827,30242
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,20200615,9.535,9.58,9.083,9.219,350904
SMA,20200615,12.2,12.2,12.2,12.2,200
SMB,20200615,31,32.05,31,31.4,24540
SMC,20200615,10.376,10.376,9.995,10.376,7416
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,20200615,14.529,14.576,13.545,13.545,7738312
ST8,20200615,11.357,11.357,11.357,11.357,0
STB,20200615,12.1,12.6,11.75,12.05,31268310
STG,20200615,13.6,14.3,13.5,14.3,32590
STK,20200615,15.489,15.764,14.939,15.123,300309
SVC,20200615,65.076,69.02,65.076,65.076,3154
SVI,20200615,67.907,67.907,67.907,67.907,206
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,20200615,21.402,22.375,20.478,20.965,3514419
TCL,20200615,24.031,24.077,23.66,23.706,94692
TCM,20200615,18.971,19.158,17.757,18.037,1214953
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,20200615,30.752,30.752,30.223,30.415,183391
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,20200615,17.958,18.055,16.744,16.744,233815
TNC,20200615,19.667,19.667,19.667,19.667,7902
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,20200615,29.306,30.594,29.306,29.702,54227
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,20200615,8.066,8.066,7.507,7.507,1145818
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,20200615,21.675,21.675,20.174,20.174,1090466
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,20200615,18.068,18.068,17.5,17.689,207521
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,20200615,4.705,4.787,4.669,4.705,49918
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,20200615,12.47,12.47,11.511,11.703,938759
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,20200615,9.566,9.566,9.381,9.381,27589
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,20200615,6.817,6.817,6.693,6.728,52025
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,20200612,14.442,14.442,13.585,14.262,22489
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,20200612,48.696,51.721,48.696,51.721,279390
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,20200612,5.16,5.516,5.16,5.507,350832
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,20200612,11.492,11.678,11.073,11.446,30465
BMI,20200612,21.4,22.5,21.4,22.45,371670
BMP,20200612,47.299,49.457,47.299,48.771,193588
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,20200612,17.568,17.993,17.521,17.993,12704
CIG,20200612,2.07,2.07,1.93,2.04,52410
CII,20200612,18.8,19.65,18.8,19.5,2853340
CKG,20200612,9.189,9.276,8.751,8.751,245768
CLC,20200612,24.87,25.473,24.127,25.473,7403
CLG,20200612,1.4,1.54,1.35,1.38,200980
CLL,20200612,25.998,25.998,25.998,25.998,0
CLW,20200612,23.672,23.672,23.672,23.672,10
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,20200612,14.55,15.224,14.55,14.742,136366
CSV,20200612,21.257,21.647,21.013,21.55,380447
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
DGC,20200612,36,38.5,35,38.5,310014
DGW,20200612,26.703,28.509,26.703,28.509,771764
DHA,20200612,30,30,29.5,29.7,28550
DHC,20200612,33.6,34.9,33.6,34.5,513410
DHG,20200612,86.268,91.017,86.268,89.533,31072
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,20200612,17.99,18.653,17.99,18.464,793747
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,20200612,12.717,12.717,12.717,12.717,0
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,20200612,66.738,71.308,66.738,71.022,922852
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,20200612,9.039,9.482,9.039,9.305,4649
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,20200612,6.427,6.427,6.06,6.06,6545
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,20200612,17.528,18.539,17.432,18.539,3396392
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,20200612,12.979,12.979,12.979,12.979,31
HNG,20200612,15.1,15.85,15.1,15.5,635210
HOT,20200612,44.299,44.299,44.299,44.299,0
HPG,20200612,20.008,21.642,20.008,21.642,23119273
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,20200612,11.328,11.509,11.328,11.509,5396
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,20200612,15.182,15.846,14.802,15.846,59870
IDI,20200612,4.27,4.5,4.27,4.49,1694190
IJC,20200612,12,12.65,12,12.5,373620
ILB,20200612,15.25,15.433,15.159,15.433,23576
IMP,20200612,40.077,43.102,40.077,41.892,120578
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,20200612,7.621,8.296,7.621,8.022,8842
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,20200612,16.795,17.158,16.704,16.704,469469
LIX,20200612,53.446,56.911,53.446,56.713,302640
LM8,20200612,14.357,15.184,14.357,14.795,2579
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,20200612,56.371,56.651,56.091,56.091,16635
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
NT2,20200612,18.691,19.439,18.691,19.299,396906
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,20200612,54.956,55.149,54.956,54.956,3112
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,20200612,9.646,9.825,9.468,9.825,907
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,20200612,44.781,47.376,44.685,46.991,225978
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
SC5,20200612,17.93,17.93,17.162,17.884,133
SCD,20200612,21.209,21.209,21.209,21.209,0
SCR,20200612,5.91,6.38,5.91,6.2,4799800
SCS,20200612,107.864,114.474,107.864,114.474,41787
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,20200612,9.309,9.761,9.038,9.58,255923
SMA,20200612,12.2,12.2,12.2,12.2,790
SMB,20200612,31.5,31.9,31,31.4,38380
SMC,20200612,10.328,10.328,10.328,10.328,11
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,20200612,13.685,14.529,13.404,14.529,8094636
ST8,20200612,11.357,11.357,11.357,11.357,21
STB,20200612,11.2,11.8,11,11.8,31670570
STG,20200612,13.4,14.4,13.4,14.4,280
STK,20200612,15.123,15.581,14.939,15.581,180120
SVC,20200612,67.048,70.006,67.048,69.02,3154
SVI,20200612,67.907,68.877,67.907,68.877,289
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,20200612,19.603,21.986,19.603,21.986,4531294
TCL,20200612,23.892,23.892,23.336,23.799,86626
TCM,20200612,18.037,18.878,18.037,18.785,1108167
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,20200612,31.232,31.328,29.791,30.752,246679
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,20200612,17.57,18.055,17.181,17.958,480466
TNC,20200612,19.386,20.603,18.73,20.603,3054
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,20200612,27.722,29.405,27.722,29.306,1656
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,20200612,8.056,8.476,8.056,8.066,1293428
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,20200612,20.596,21.675,20.549,21.675,1216200
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,20200612,17.689,17.878,16.743,17.878,458848
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,20200612,4.586,4.705,4.568,4.705,96596
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,20200612,11.894,12.374,11.894,12.374,901616
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,20200612,9.242,9.889,9.242,9.704,22645
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,20200612,6.737,6.817,6.701,6.817,26757
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,20200611,14.939,15.029,13.991,14.533,58470
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,20200611,56.307,56.6,52.306,52.306,206645
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,20200611,5.739,5.863,5.516,5.516,854950
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,20200611,11.725,11.818,11.632,11.771,30250
BMI,20200611,24,24,22.8,22.8,373070
BMP,20200611,50.831,50.831,49.556,49.556,245427
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,20200611,18.749,18.749,17.946,17.946,20115
CIG,20200611,2.07,2.07,2.07,2.07,101000
CII,20200611,20.1,20.9,19.5,19.5,5040150
CKG,20200611,9.408,9.408,9.189,9.364,1032740
CLC,20200611,25.195,25.241,25.055,25.102,8384
CLG,20200611,1.55,1.55,1.45,1.45,198020
CLL,20200611,26.368,26.368,25.998,25.998,238
CLW,20200611,25.449,25.449,25.449,25.449,0
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,20200611,15.61,16.14,15.32,15.32,220095
CSV,20200611,22.748,23.034,21.13,21.416,796564
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
DGC,20200611,39.2,39.2,36.5,36.8,1411706
DGW,20200611,30.755,32.219,28.705,28.705,723380
DHA,20200611,31.7,31.7,30.5,30.5,29970
DHC,20200611,36,36.4,35,35,362810
DHG,20200611,92.204,92.996,91.017,91.017,21773
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,20200611,19.789,20.263,18.937,18.937,1480985
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,20200611,12.717,12.717,12.717,12.717,106
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,20200611,73.783,74.354,69.118,69.118,1314545
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,20200611,9.482,9.482,9.438,9.482,17535
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,20200611,6.427,6.574,6.069,6.427,4302
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,20200611,19.84,20.032,18.539,18.539,5186913
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,20200611,13.22,13.364,13.22,13.268,1664
HNG,20200611,16.5,16.5,15.95,16,1509770
HOT,20200611,44.589,44.589,44.299,44.299,93
HPG,20200611,21.928,22.173,20.825,20.825,28007180
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,20200611,11.328,11.69,11.328,11.554,29550
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,20200611,17.079,17.079,15.561,15.561,114577
IDI,20200611,4.95,4.98,4.58,4.58,3548700
IJC,20200611,13.2,13.7,12.6,12.6,1014150
ILB,20200611,15.433,15.524,15.342,15.342,26719
IMP,20200611,44.161,44.161,42.497,42.497,87915
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,20200611,8.286,8.286,7.846,8.11,10592
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,20200611,17.204,17.794,16.886,17.158,928408
LIX,20200611,54.436,56.119,54.04,54.733,271319
LM8,20200611,14.697,15.135,14.357,14.357,12390
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,20200611,56.93,57.582,56.93,57.023,33646
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
NT2,20200611,20,20.233,19.158,19.158,547273
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,20200611,57.366,57.366,57.366,57.366,10
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,20200611,10.093,10.093,9.646,10.093,6057
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,20200611,50.739,51.028,47.568,47.568,471820
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
SC5,20200611,16.846,17.839,15.807,17.613,16662
SCD,20200611,21.209,21.209,21.209,21.209,13651
SCR,20200611,6.49,6.9,6.33,6.33,9584350
SCS,20200611,120.03,126.735,115.432,115.432,29448
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,20200611,10.304,10.575,9.58,9.58,521803
SMA,20200611,12.8,12.8,12.2,12.2,1160
SMB,20200611,33.2,33.2,31.8,31.8,12930
SMC,20200611,10.471,10.471,10.09,10.376,21860
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,20200611,14.998,15.185,13.966,13.966,9973644
ST8,20200611,11.452,11.452,11.452,11.452,3049
STB,20200611,12.15,12.3,11.05,11.05,38094150
STG,20200611,15.85,15.85,14.4,14.4,1050
STK,20200611,17.139,17.139,15.902,15.902,385933
SVC,20200611,64.583,69.02,64.583,69.02,1978
SVI,20200611,65.579,69.847,65.579,69.847,443
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,20200611,22.716,22.91,21.062,21.062,2134452
TCL,20200611,24.401,24.401,23.892,23.984,80006
TCM,20200611,19.626,19.906,18.504,18.504,3124272
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,20200611,32.289,32.337,31.617,31.617,405564
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,20200611,19.026,19.123,17.812,18.443,320472
TNC,20200611,22.289,22.289,19.386,19.386,5019
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,20200611,30.099,30.297,28.712,28.712,26856
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,20200611,9.36,9.36,8.662,8.662,832872
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,20200611,23.739,23.974,22.05,22.05,1395294
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,20200611,18.068,18.115,17.831,17.831,596442
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,20200611,4.714,4.833,4.586,4.586,193170
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,20200611,13.189,13.237,12.374,12.47,1349479
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,20200611,9.982,9.982,9.519,9.751,4587
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,20200611,6.826,6.914,6.737,6.737,127851
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,20200610,13.54,14.939,13.359,14.939,118414
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,20200610,56.795,57.088,55.722,56.21,146832
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,20200610,5.712,5.827,5.614,5.765,224968
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,20200610,11.818,11.864,11.725,11.818,31776
BMI,20200610,23.9,24.4,23.05,24,982230
BMP,20200610,51.42,51.42,50.046,50.635,171037
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,20200610,18.04,18.04,17.993,17.993,5717
CIG,20200610,1.94,1.94,1.94,1.94,19160
CII,20200610,19.9,20.4,19.7,20,2682360
CKG,20200610,8.699,8.926,8.489,8.795,347907
CLC,20200610,25.102,25.195,25.102,25.195,6099
CLG,20200610,1.56,1.58,1.47,1.55,272340
CLL,20200610,26.368,26.368,26.368,26.368,0
CLW,20200610,25.449,25.449,25.449,25.449,0
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,20200610,15.658,15.85,15.465,15.706,144720
CSV,20200610,22.463,22.843,22.32,22.605,231324
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
DGC,20200610,40.3,40.5,39.4,40,538759
DGW,20200610,30.169,30.852,29.486,30.852,693832
DHA,20200610,31.2,31.7,31.2,31.5,3360
DHC,20200610,36.15,36.35,35.5,36,241930
DHG,20200610,92.996,93.391,92.204,92.204,19903
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,20200610,19.126,19.884,18.842,19.789,1682215
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,20200610,12.717,12.717,12.717,12.717,0
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,20200610,74.259,74.64,73.783,74.259,447876
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,20200610,9.748,9.748,9.394,9.482,14432
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,20200610,6.152,6.152,6.152,6.152,0
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,20200610,19.743,20.129,19.406,19.888,2819286
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,20200610,13.364,13.412,13.316,13.412,9153
HNG,20200610,16.3,16.5,15.85,16.5,1188160
HOT,20200610,41.972,44.589,41.972,44.589,908
HPG,20200610,22.05,22.377,21.764,22.05,12087096
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,20200610,11.328,11.328,11.328,11.328,3564
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,20200610,16.89,17.079,16.415,16.51,43008
IDI,20200610,4.83,5.11,4.65,4.92,3014290
IJC,20200610,12.75,13.5,12.5,13.2,1051340
ILB,20200610,15.433,15.433,15.433,15.433,44940
IMP,20200610,44.463,44.615,43.556,44.161,24769
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,20200610,8.247,8.256,7.963,8.11,2159
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,20200610,16.886,17.612,16.795,17.158,900860
LIX,20200610,53.743,54.634,53.347,54.436,102833
LM8,20200610,14.405,15.379,14.405,15.281,216
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,20200610,57.489,57.489,56.837,56.93,13995
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
NT2,20200610,20.093,20.28,19.953,20.14,231366
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,20200610,56.884,57.366,56.884,57.366,2126
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,20200610,9.825,10.048,9.334,9.959,4512
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,20200610,51.604,51.604,49.298,51.124,217694
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
SC5,20200610,17.975,17.975,16.8,16.8,2845
SCD,20200610,21.209,22.173,21.209,21.209,2106
SCR,20200610,6.04,6.46,6.04,6.45,10004040
SCS,20200610,123.574,123.574,119.072,122.616,25690
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,20200610,9.626,10.258,9.535,10.258,768654
SMA,20200610,13.3,13.3,12.8,12.8,36600
SMB,20200610,31.8,32.5,31.5,32.5,16300
SMC,20200610,10.471,10.471,10.186,10.376,12637
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,20200610,14.763,15.091,14.435,14.998,6981274
ST8,20200610,11.452,11.452,11.261,11.261,178
STB,20200610,10.75,11.5,10.6,11.5,30775990
STG,20200610,14.45,15.25,14.4,15.25,930
STK,20200610,16.498,17.047,16.314,17.047,291133
SVC,20200610,68.626,68.725,64.09,68.725,933
SVI,20200610,69.847,69.847,69.847,69.847,206
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,20200610,21.694,22.959,21.548,22.619,4639850
TCL,20200610,24.077,24.077,23.892,23.984,59295
TCM,20200610,18.224,19.252,18.224,18.878,1478194
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,20200610,32.626,32.626,32.193,32.289,278791
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,20200610,19.22,19.317,18.734,19.123,286230
TNC,20200610,20.135,20.837,18.168,20.837,28403
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,20200610,29.702,30.198,29.702,29.801,25755
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,20200610,9.174,9.36,9.109,9.305,531210
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,20200610,23.176,23.833,22.848,23.692,1129663
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,20200610,18.162,18.162,17.973,18.068,418319
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,20200610,4.769,4.769,4.714,4.714,42016
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,20200610,13.141,13.285,12.758,13.189,1278227
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,20200610,10.028,10.166,10.028,10.166,822
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,20200610,6.826,6.826,6.755,6.826,27569
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,20200609,14.442,14.442,13.991,13.991,94142
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,20200609,56.6,58.454,56.503,57.088,301883
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,20200609,5.979,6.05,5.783,5.783,572945
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,20200609,11.539,12.19,11.539,11.864,103440
BMI,20200609,21.4,22.85,21.3,22.85,788530
BMP,20200609,51.616,51.911,49.065,51.028,174614
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,20200609,17.285,18.229,17.19,18.229,5802
CIG,20200609,1.82,1.82,1.82,1.82,12560
CII,20200609,19.3,20.4,19.15,19.9,5742050
CKG,20200609,8.541,8.743,8.532,8.594,87080
CLC,20200609,25.148,25.241,25.055,25.241,4461
CLG,20200609,1.59,1.59,1.48,1.56,232840
CLL,20200609,26.368,26.368,26.368,26.368,281
CLW,20200609,25.449,25.449,25.449,25.449,0
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,20200609,15.85,15.85,15.561,15.658,168496
CSV,20200609,22.653,22.891,22.367,22.463,256391
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
DGC,20200609,41.5,41.5,40,40.9,270883
DGW,20200609,30.901,30.901,30.071,30.169,493578
DHA,20200609,31.3,32,31.3,31.5,3230
DHC,20200609,36.45,36.45,35.65,35.7,145720
DHG,20200609,92.006,93.095,91.512,92.996,43009
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,20200609,18.89,19.363,18.795,19.126,1292375
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,20200609,12.717,12.717,12.717,12.717,11
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,20200609,74.45,75.116,74.259,74.64,505867
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,20200609,9.039,9.615,9.039,9.482,69101
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,20200609,6.152,6.152,6.152,6.152,22
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,20200609,20.129,20.177,19.743,19.936,2582181
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,20200609,13.749,13.941,13.172,13.845,43298
HNG,20200609,15.95,16.8,15.55,16.2,1139420
HOT,20200609,41.875,41.875,41.875,41.875,10
HPG,20200609,22.826,22.867,22.009,22.132,22889308
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,20200609,11.328,11.418,10.965,11.418,17401
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,20200609,16.937,17.554,16.7,17.554,81306
IDI,20200609,5.14,5.14,4.88,4.91,3621520
IJC,20200609,13,13,12.7,12.9,606230
ILB,20200609,16.3,16.3,15.25,15.433,12133
IMP,20200609,44.463,44.993,43.632,44.237,81911
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,20200609,7.934,8.11,7.924,8.11,2037
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,20200609,16.75,16.977,16.75,16.886,425840
LIX,20200609,54.238,54.634,53.446,53.743,135872
LM8,20200609,15.573,15.573,14.892,15.379,2219
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,20200609,57.955,57.955,57.303,57.489,15959
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
NT2,20200609,20.186,20.467,20.046,20.327,371782
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,20200609,55.92,55.92,55.92,55.92,1141
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,20200609,10.138,10.138,9.736,9.825,12516
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,20200609,48.721,52.085,48.721,51.604,529668
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
SC5,20200609,18.065,18.065,18.065,18.065,0
SCD,20200609,21.209,21.209,21.209,21.209,7209
SCR,20200609,6.05,6.06,5.8,6.04,6032090
SCS,20200609,125.49,126.448,122.616,123.574,19970
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,20200609,9.761,9.942,9.58,9.626,181620
SMA,20200609,12.7,13.3,12.7,13.3,940
SMB,20200609,31.4,31.9,31.4,31.9,23720
SMC,20200609,10.376,10.471,10.138,10.424,53185
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,20200609,15.279,15.279,14.81,14.857,6865739
ST8,20200609,10.879,11.07,10.879,11.07,639
STB,20200609,10.75,10.9,10.65,10.75,14170310
STG,20200609,15.5,15.5,15.4,15.45,820
STK,20200609,16.498,16.681,16.406,16.498,366415
SVC,20200609,68.823,68.823,68.823,68.823,10
SVI,20200609,68.974,68.974,67.519,67.519,742
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,20200609,22.375,22.473,21.694,22.035,1925327
TCL,20200609,23.938,24.077,23.892,23.938,144452
TCM,20200609,19.345,19.345,18.644,18.644,897944
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,20200609,32.385,32.674,32.289,32.482,388519
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,20200609,18.54,19.414,18.249,19.317,2261942
TNC,20200609,19.479,19.479,19.479,19.479,3246
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,20200609,29.702,29.702,29.702,29.702,12150
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,20200609,9.314,9.314,9.081,9.174,1013549
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,20200609,23.927,24.021,23.176,23.317,1486530
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,20200609,18.068,18.21,17.926,18.115,374935
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,20200609,4.678,4.796,4.678,4.769,61300
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,20200609,13.333,13.429,13.046,13.093,1145031
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,20200609,10.213,10.49,9.889,10.166,30543
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,20200609,6.817,6.826,6.808,6.826,19515
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,20200608,14.442,14.533,14.262,14.442,155869
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,20200608,56.6,56.893,54.161,56.6,306453
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,20200608,5.961,6.05,5.685,5.961,1568134
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,20200608,11.539,11.818,11.353,11.539,27123
BMI,20200608,21.4,21.7,21.4,21.4,140430
BMP,20200608,51.616,51.911,50.242,51.616,252561
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,20200608,0,18.229,17.946,18.229,2647
CIG,20200608,0,1.71,1.6,1.71,57890
CII,20200608,19.2,19.5,19.1,19.2,3964320
CKG,20200608,8.559,8.883,8.489,8.559,214871
CLC,20200608,25.195,25.427,25.055,25.195,26164
CLG,20200608,1.49,1.49,1.4,1.49,206790
CLL,20200608,0,26.368,25.813,26.368,757
CLW,20200608,25.449,25.449,25.449,25.449,0
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,20200608,15.754,15.899,15.32,15.754,163878
CSV,20200608,22.653,22.986,22.558,22.653,311454
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
DGC,20200608,41.5,42,41.2,41.6,404654
DGW,20200608,30.755,31.048,29.925,30.755,701534
DHA,20200608,0,32,31,32,47990
DHC,20200608,36.2,36.6,35.5,36.2,287730
DHG,20200608,92.006,92.501,91.71,92.006,17901
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,20200608,18.89,19.268,18.7,18.89,1053728
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,20200608,0,13.941,13.659,13.659,96
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,20200608,75.211,75.687,74.545,75.211,692665
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,20200608,8.995,9.172,8.862,8.995,41434
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,20200608,0,6.427,6.106,6.106,8712
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,20200608,19.984,20.129,19.551,19.984,3255495
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,20200608,13.316,13.749,13.172,13.316,21706
HNG,20200608,15.75,15.9,15.45,15.75,1162950
HOT,20200608,41.875,41.875,41.681,41.875,2558
HPG,20200608,22.622,22.948,22.295,22.622,20993201
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,20200608,11.464,12.234,11.328,11.464,21892
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,20200608,16.937,16.937,15.751,16.937,220533
IDI,20200608,4.95,4.95,4.71,4.95,4658290
IJC,20200608,13,13.35,12.95,13,765280
ILB,20200608,0,15.25,15.159,15.25,4610
IMP,20200608,44.463,45.295,44.237,44.463,121544
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,20200608,8.061,8.1,7.914,8.061,12782
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,20200608,16.886,17.068,16.75,16.886,557631
LIX,20200608,54.238,54.436,52.655,54.238,116877
LM8,20200608,0,16.547,14.989,15.476,4140
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,20200608,57.675,57.769,57.21,57.675,28806
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
NT2,20200608,20.14,20.373,20.093,20.14,542190
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,20200608,0,57.848,55.727,55.727,2966
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,20200608,0,10.406,10.138,10.138,90
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,20200608,48.721,49.009,46.895,48.721,638286
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
SC5,20200608,0,18.923,18.065,18.065,77
SCD,20200608,21.209,21.691,21.209,21.209,8806
SCR,20200608,5.67,5.67,5.41,5.67,3157840
SCS,20200608,125.49,129.322,124.532,125.49,62592
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,20200608,9.761,9.761,9.4,9.761,390301
SMA,20200608,0,13,12.7,12.7,36180
SMB,20200608,31.4,32,31.3,31.4,128220
SMC,20200608,10.138,10.9,10.138,10.138,7185
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,20200608,15.044,15.185,14.904,15.044,6393507
ST8,20200608,0,11.643,11.643,11.643,2096
STB,20200608,10.7,10.85,10.65,10.7,17094920
STG,20200608,0,15.4,15.4,15.4,10000
STK,20200608,16.406,16.864,16.406,16.406,519629
SVC,20200608,0,69.02,62.414,69.02,1430
SVI,20200608,0,72.66,68.101,72.563,1515
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,20200608,22.473,22.716,21.889,22.473,3174084
TCL,20200608,23.892,24.031,23.706,23.892,88105
TCM,20200608,18.971,19.345,18.551,18.971,1214932
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,20200608,32.289,32.53,31.809,32.289,248489
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,20200608,18.492,18.589,17.861,18.492,451107
TNC,20200608,0,19.479,18.215,19.479,71893
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,20200608,29.702,30.643,29.009,29.702,28199
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,20200608,9.305,9.454,9.277,9.305,1231287
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,20200608,24.021,24.49,23.645,24.021,953926
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,20200608,18.02,18.115,17.973,18.02,215291
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,20200608,4.751,4.879,4.723,4.751,185301
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,20200608,13.429,13.621,13.285,13.429,1188752
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,20200608,0,10.49,9.982,10.49,2056
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,20200608,6.817,6.914,6.737,6.817,118759
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,20200605,13.63,14.533,13.54,14.442,109839
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,20200605,54.453,54.453,53.185,53.868,103907
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,20200605,5.685,5.739,5.498,5.667,1064982
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,20200605,11.864,11.864,11.26,11.864,18805
BMI,20200605,21.05,21.6,21.05,21.5,167260
BMP,20200605,48.28,50.046,47.691,49.752,326289
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,20200605,18.277,18.277,18.277,18.277,0
CIG,20200605,1.5,1.6,1.5,1.6,3650
CII,20200605,19.35,19.35,19.05,19.1,1300120
CKG,20200605,8.751,8.795,8.708,8.743,157671
CLC,20200605,25.195,25.287,25.055,25.055,28642
CLG,20200605,1.31,1.4,1.31,1.4,131930
CLL,20200605,25.813,25.813,25.813,25.813,108
CLW,20200605,25.449,25.449,25.449,25.449,10
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,20200605,15.32,15.61,15.32,15.417,57577
CSV,20200605,22.177,22.701,21.939,22.653,244278
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
DGC,20200605,40.4,41.9,40,41.5,738332
DGW,20200605,29.193,30.755,29.193,30.169,925652
DHA,20200605,31.1,31.4,31,31.4,13940
DHC,20200605,35.8,35.8,35.35,35.5,312770
DHG,20200605,92.105,92.996,91.71,91.71,18851
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,20200605,18.558,18.748,18.464,18.7,437544
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,20200605,13.659,13.659,13.659,13.659,11
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,20200605,73.307,74.259,72.831,73.307,925720
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,20200605,9.128,9.172,9.128,9.172,2291
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,20200605,6.427,6.427,6.427,6.427,0
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,20200605,18.973,19.454,18.828,19.262,2968956
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,20200605,13.556,13.652,13.556,13.652,13053
HNG,20200605,15.3,15.95,15,15.5,898970
HOT,20200605,39.258,39.258,39.258,39.258,309
HPG,20200605,21.642,22.295,21.397,22.091,16569413
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,20200605,11.418,11.736,11.418,11.509,3399
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,20200605,15.182,16.131,15.182,15.846,179685
IDI,20200605,4.31,4.65,4.28,4.63,3560750
IJC,20200605,12.3,13.15,12.3,13.1,1270660
ILB,20200605,15.25,15.433,15.159,15.159,1205
IMP,20200605,45.446,45.446,43.102,45.295,124189
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,20200605,7.924,7.924,7.875,7.914,4196
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,20200605,16.704,16.886,16.432,16.795,514761
LIX,20200605,54.238,54.535,53.545,54.139,58984
LM8,20200605,16.547,16.547,15.087,15.865,1747
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,20200605,57.21,57.303,57.023,57.21,27260
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
NT2,20200605,19.719,19.953,19.719,19.953,156156
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,20200605,54.474,55.534,54.474,55.534,1680
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,20200605,9.825,10.093,9.736,9.825,1388
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,20200605,45.166,46.511,45.021,46.415,197465
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
SC5,20200605,18.02,18.02,18.02,18.02,0
SCD,20200605,21.209,21.209,21.209,21.209,4294
SCR,20200605,4.98,5.3,4.96,5.3,6656610
SCS,20200605,118.785,125.586,118.785,124.532,60724
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,20200605,9.309,9.761,9.219,9.761,405636
SMA,20200605,12.1,13.7,12.1,12.5,410
SMB,20200605,32,32,31.5,31.6,19280
SMC,20200605,10.471,10.757,10.471,10.471,8519
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,20200605,14.716,14.81,14.529,14.716,6114814
ST8,20200605,11.643,11.643,11.643,11.643,0
STB,20200605,10.7,10.75,10.45,10.55,16799980
STG,20200605,15.4,15.45,14.5,15.4,1240
STK,20200605,16.223,16.406,15.902,16.406,136162
SVC,20200605,69.02,69.02,67.048,67.048,2596
SVI,20200605,67.907,68.101,67.907,68.101,1268
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,20200605,21.597,21.743,21.354,21.743,1222155
TCL,20200605,23.706,23.938,23.614,23.892,45613
TCM,20200605,18.037,19.065,17.757,18.551,1144857
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,20200605,31.617,33.058,31.521,32.001,227314
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,20200605,18.152,18.152,17.764,18.055,175776
TNC,20200605,18.168,18.215,18.168,18.215,3310
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,20200605,30.198,30.198,29.207,29.207,1970
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,20200605,9.314,9.36,9.221,9.36,734948
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,20200605,23.833,23.833,23.27,23.645,662761
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,20200605,18.02,18.068,17.737,17.973,60900
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,20200605,4.705,4.723,4.659,4.723,30043
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,20200605,12.95,13.285,12.854,13.189,577358
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,20200605,10.074,10.536,9.889,9.982,78624
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,20200605,6.826,6.87,6.826,6.826,45990
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,20200604,12.818,13.72,12.818,13.63,48666
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,20200604,52.697,54.648,52.502,54.161,244949
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,20200604,5.561,5.739,5.516,5.685,458950
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,20200604,11.399,12.237,11.26,12.097,53364
BMI,20200604,21.45,21.7,21.2,21.2,206670
BMP,20200604,47.397,48.574,46.955,48.28,232781
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,20200604,18.277,18.277,18.277,18.277,0
CIG,20200604,1.5,1.5,1.5,1.5,2020
CII,20200604,19.6,19.65,19.3,19.35,1894620
CKG,20200604,8.926,9.014,8.585,8.751,178890
CLC,20200604,25.287,25.334,25.055,25.334,24095
CLG,20200604,1.38,1.38,1.29,1.31,153420
CLL,20200604,25.905,25.905,25.905,25.905,0
CLW,20200604,23.24,26.697,23.24,24.008,604
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,20200604,15.417,15.754,15.32,15.417,180327
CSV,20200604,22.367,22.558,21.844,22.272,409718
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
DGC,20200604,38.3,40.1,38,40,599621
DGW,20200604,28.314,29.193,27.728,29.193,860666
DHA,20200604,31.4,31.4,31,31.4,25650
DHC,20200604,36.6,36.6,35.85,35.95,416050
DHG,20200604,92.996,93.49,92.105,92.105,33882
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,20200604,18.748,18.842,18.558,18.558,461327
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,20200604,13.188,13.188,13.188,13.188,11
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,20200604,74.354,75.687,74.259,74.259,890743
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,20200604,9.305,9.305,9.172,9.172,1004
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,20200604,6.014,6.804,6.014,6.427,839
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,20200604,18.925,19.503,18.877,18.973,5370608
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,20200604,13.316,13.652,13.316,13.556,16350
HNG,20200604,15.25,15.7,15.1,15.3,694540
HOT,20200604,38.773,39.258,38.773,39.258,423
HPG,20200604,22.05,22.377,21.723,21.723,16515708
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,20200604,11.418,11.781,11.418,11.464,22300
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,20200604,14.992,15.182,14.992,15.087,52809
IDI,20200604,4.36,4.4,4.3,4.35,1473230
IJC,20200604,12.1,12.5,12,12.3,293990
ILB,20200604,15.342,15.433,15.25,15.342,3099
IMP,20200604,45.371,46.808,44.993,45.598,156548
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,20200604,8.1,8.1,7.914,8.1,1494
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,20200604,16.614,16.795,16.432,16.704,247522
LIX,20200604,53.743,55.921,53.347,54.238,129769
LM8,20200604,16.547,16.547,15.671,16.157,1901
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,20200604,55.439,57.303,55.439,57.21,9573
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
NT2,20200604,19.813,20,19.719,19.719,312012
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,20200604,53.027,53.027,53.027,53.027,3112
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,20200604,10.182,10.182,9.736,9.825,2821
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,20200604,45.166,45.502,45.021,45.406,124997
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
SC5,20200604,18.02,18.02,18.02,18.02,0
SCD,20200604,20.727,22.173,20.727,22.173,7002
SCR,20200604,4.95,5.1,4.95,4.96,1663440
SCS,20200604,112.75,117.827,112.75,117.827,50410
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,20200604,9.219,9.309,9.174,9.309,281336
SMA,20200604,13,13,12.6,13,66460
SMB,20200604,31.8,32,31.5,31.9,43790
SMC,20200604,10.424,10.471,10.424,10.471,1050
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,20200604,14.482,14.951,14.482,14.716,9985347
ST8,20200604,11.452,11.643,11.452,11.643,2578
STB,20200604,10.75,10.9,10.6,10.6,13972710
STG,20200604,13.95,15.5,13.95,15.45,1230
STK,20200604,16.223,16.498,15.764,16.177,93273
SVC,20200604,66.062,67.048,59.752,67.048,1826
SVI,20200604,72.757,72.757,72.757,72.757,649
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,20200604,21.159,21.743,21.013,21.5,1874569
TCL,20200604,23.938,23.984,23.706,23.706,79423
TCM,20200604,17.757,18.13,17.663,18.037,865009
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,20200604,30.271,31.713,30.175,31.617,210009
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,20200604,18.249,18.443,17.861,18.249,277607
TNC,20200604,16.061,17.044,16.061,17.044,5969
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,20200604,28.712,30.049,28.712,29.702,22705
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,20200604,9.128,9.547,9.109,9.314,750827
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,20200604,22.285,23.739,22.285,23.645,2667923
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,20200604,17.595,18.068,17.595,18.02,538914
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,20200604,4.577,4.796,4.577,4.742,179653
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,20200604,12.614,13.189,12.614,13.046,1837811
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,20200604,9.797,10.259,9.658,9.889,71602
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,20200604,6.843,6.914,6.826,6.834,27366
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,20200603,12.547,13.179,12.547,12.908,39117
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,20200603,53.477,53.477,52.306,52.502,135806
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,20200603,5.605,5.756,5.516,5.605,353293
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,20200603,11.446,11.446,11.167,11.446,2740
BMI,20200603,21.5,21.8,21.4,21.45,88940
BMP,20200603,46.808,47.299,46.121,46.808,128910
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,20200603,17.946,18.277,17.946,18.277,55540
CIG,20200603,1.55,1.6,1.49,1.5,15400
CII,20200603,19.2,19.55,18.6,19.55,3933050
CKG,20200603,8.445,9.014,8.427,8.751,224058
CLC,20200603,25.287,25.334,25.287,25.287,17037
CLG,20200603,1.48,1.48,1.31,1.36,61070
CLL,20200603,25.905,25.905,25.905,25.905,0
CLW,20200603,24.969,24.969,23.24,24.969,20857
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,20200603,15.369,15.417,15.369,15.417,38637
CSV,20200603,22.367,22.558,21.891,22.367,188585
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
DGC,20200603,39,39,37.5,38.2,162716
DGW,20200603,25.824,27.289,25.58,27.289,801056
DHA,20200603,31.05,31.5,31.05,31.4,8520
DHC,20200603,36.9,36.9,36.3,36.6,160230
DHG,20200603,92.996,92.996,91.512,92.006,7712
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,20200603,18.653,18.89,18.653,18.748,303978
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,20200603,12.67,12.67,12.67,12.67,0
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,20200603,73.783,74.545,73.022,74.259,665891
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,20200603,9.305,9.305,9.305,9.305,135
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,20200603,6.363,6.363,6.363,6.363,4901
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,20200603,18.539,18.636,18.251,18.539,1140226
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,20200603,14.133,14.133,13.316,13.316,728
HNG,20200603,15,15.35,14.6,15.3,822480
HOT,20200603,36.835,39.258,36.835,38.773,1702
HPG,20200603,22.091,22.213,21.723,22.009,14715660
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,20200603,11.192,11.192,11.192,11.192,11
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,20200603,14.944,14.992,14.85,14.992,10201
IDI,20200603,4.39,4.39,4.29,4.36,610010
IJC,20200603,12,12.1,11.9,12.05,125790
ILB,20200603,15.342,15.342,15.342,15.342,1643
IMP,20200603,43.858,45.295,43.48,45.22,152965
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,20200603,8.364,8.364,7.377,8.1,46001
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,20200603,16.614,16.704,16.477,16.704,482334
LIX,20200603,53.941,53.941,53.446,53.743,31967
LM8,20200603,16.839,16.839,16.157,16.157,2383
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,20200603,57.675,57.675,57.116,57.116,6075
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
NT2,20200603,19.859,20,19.719,19.813,134510
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,20200603,53.027,53.027,53.027,53.027,207
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,20200603,10.361,10.361,9.289,10.182,1511
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,20200603,44.829,45.166,44.685,44.877,101917
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
SC5,20200603,17.613,18.02,17.613,18.02,122
SCD,20200603,21.257,21.257,20.63,21.209,2655
SCR,20200603,4.9,5.04,4.86,4.94,1632140
SCS,20200603,114.953,115.049,114.57,114.953,28436
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,20200603,9.174,9.309,9.174,9.219,125295
SMA,20200603,13,13.1,12.55,13,13080
SMB,20200603,32,32,31.4,31.8,24030
SMC,20200603,10.424,10.471,10.043,10.471,3792
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,20200603,14.154,14.248,14.06,14.248,3468613
ST8,20200603,11.452,11.452,11.452,11.452,0
STB,20200603,10.6,10.7,10.5,10.65,8714660
STG,20200603,14.8,15,14.8,15,1160
STK,20200603,16.177,16.498,16.177,16.223,105733
SVC,20200603,69.316,69.316,64.189,64.189,1826
SVI,20200603,72.757,77.511,72.757,77.511,9803
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,20200603,21.159,21.305,20.77,21.111,1259303
TCL,20200603,23.706,24.077,23.614,23.938,80838
TCM,20200603,17.476,17.663,17.429,17.663,623168
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,20200603,29.743,30.175,29.743,30.175,97252
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,20200603,17.958,18.346,17.473,18.346,412105
TNC,20200603,17.232,18.262,16.857,16.951,2926
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,20200603,27.92,29.603,27.722,28.118,18433
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,20200603,9.314,9.36,8.941,9.128,1206229
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,20200603,22.097,22.66,21.956,22.191,413052
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,20200603,17.878,18.02,17.5,17.642,197193
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,20200603,4.541,4.641,4.541,4.577,127645
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,20200603,12.47,12.47,12.278,12.422,312280
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,20200603,9.427,9.704,9.427,9.704,70813
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,20200603,6.737,6.826,6.693,6.826,32420
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,20200602,12.457,12.637,12.457,12.547,20450
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,20200602,52.892,53.868,52.599,53.477,105915
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,20200602,5.952,5.952,5.605,5.605,993593
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,20200602,11.446,11.539,11.353,11.539,2880
BMI,20200602,21.55,21.75,21.4,21.7,183980
BMP,20200602,47.004,47.004,46.612,46.612,139844
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,20200602,17.946,18.04,17.946,18.04,20973
CIG,20200602,1.58,1.58,1.48,1.55,6380
CII,20200602,19.4,19.55,19.15,19.15,1416420
CKG,20200602,8.322,8.664,8.322,8.445,101774
CLC,20200602,25.287,25.287,25.195,25.241,22888
CLG,20200602,1.39,1.39,1.39,1.39,67320
CLL,20200602,25.905,25.905,25.905,25.905,173
CLW,20200602,24.969,24.969,24.969,24.969,10413
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,20200602,15.417,15.706,15.32,15.369,108532
CSV,20200602,23.272,23.272,21.987,22.082,415591
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
DGC,20200602,39.5,40.6,38.6,38.9,272601
DGW,20200602,26.361,26.459,25.531,25.531,550125
DHA,20200602,31.7,31.7,31.5,31.5,6410
DHC,20200602,36.4,37,36.2,36.75,149130
DHG,20200602,92.501,92.996,91.512,92.996,20802
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,20200602,19.363,19.363,18.653,18.653,706227
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,20200602,12.67,12.67,12.67,12.67,0
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,20200602,71.689,74.069,71.403,72.736,1525416
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,20200602,9.261,9.261,9.172,9.172,903
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,20200602,6.841,6.841,6.841,6.841,54
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,20200602,19.069,19.069,18.251,18.347,2095168
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,20200602,13.941,13.941,13.268,13.268,3120
HNG,20200602,16.15,16.15,15,15,1135330
HOT,20200602,39.258,39.258,38.773,38.773,825
HPG,20200602,22.703,22.703,22.009,22.091,14067776
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,20200602,11.237,11.328,11.237,11.328,14400
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,20200602,14.944,15.039,14.755,14.897,35041
IDI,20200602,4.65,4.65,4.31,4.36,2245840
IJC,20200602,12.4,12.4,12,12,225160
ILB,20200602,15.524,15.524,15.342,15.342,19754
IMP,20200602,42.951,44.993,42.951,43.48,194251
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,20200602,7.924,7.924,7.836,7.924,17612
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,20200602,17.204,17.204,16.523,16.523,396023
LIX,20200602,53.446,53.941,53.347,53.644,119029
LM8,20200602,17.52,17.617,16.644,17.033,5014
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,20200602,56.93,59.632,56.93,57.675,15208
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
NT2,20200602,20,20.28,19.813,19.813,288386
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,20200602,54.088,54.088,54.088,54.088,0
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,20200602,9.825,9.825,9.736,9.736,2351
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,20200602,45.838,45.838,44.829,44.829,152469
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
SC5,20200602,18.065,18.065,18.065,18.065,221
SCD,20200602,21.305,21.305,21.209,21.305,2624
SCR,20200602,5.08,5.1,4.87,4.87,2336250
SCS,20200602,114.953,114.953,114.57,114.953,25429
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,20200602,9.355,9.355,9.219,9.219,218528
SMA,20200602,13.45,13.45,12.55,13.45,2810
SMB,20200602,32,32.3,31,31.8,18320
SMC,20200602,10.614,10.614,10.566,10.566,189
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,20200602,14.341,14.388,14.06,14.107,6514781
ST8,20200602,11.404,11.452,11.166,11.452,4799
STB,20200602,10.85,10.9,10.5,10.5,13896530
STG,20200602,14.5,14.85,13.95,14.85,2770
STK,20200602,15.902,16.131,15.856,16.131,183491
SVC,20200602,66.062,69.02,66.062,69.02,7140
SVI,20200602,69.168,77.608,67.616,77.608,2474
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,20200602,20.819,21.305,20.527,21.111,1827297
TCL,20200602,24.077,24.077,23.521,23.614,21403
TCM,20200602,16.915,17.85,16.728,17.476,2571627
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,20200602,30.415,30.56,29.743,29.743,300716
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,20200602,18.443,18.637,17.473,18.055,809159
TNC,20200602,17.138,17.232,17.138,17.232,1666
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,20200602,28.019,28.118,27.92,27.92,7716
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,20200602,9.183,9.64,9.183,9.407,2084558
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,20200602,22.332,23.036,22.285,22.332,1209304
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,20200602,17.926,17.926,17.737,17.878,146124
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,20200602,4.669,4.669,4.531,4.541,114446
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,20200602,12.614,12.614,12.23,12.374,737418
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,20200602,9.335,9.566,9.196,9.519,11047
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,20200602,6.826,6.834,6.737,6.799,78432
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,20200601,12.547,12.637,12.457,12.502,22356
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,20200601,53.185,53.477,52.599,52.892,121860
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,20200601,5.694,6.05,5.685,5.872,928509
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,20200601,11.213,11.539,11.213,11.539,15678
BMI,20200601,21.7,21.85,21.3,21.8,233600
BMP,20200601,46.808,47.397,46.612,46.71,64343
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,20200601,18.04,18.04,17.946,17.946,19311
CIG,20200601,1.6,1.6,1.55,1.56,8710
CII,20200601,19.3,19.65,19.3,19.4,1293770
CKG,20200601,8.401,8.585,8.235,8.322,136018
CLC,20200601,25.241,25.287,25.195,25.195,16099
CLG,20200601,1.22,1.3,1.2,1.3,71000
CLL,20200601,25.905,25.905,25.535,25.905,1924
CLW,20200601,24.969,24.969,24.969,24.969,5206
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,20200601,15.417,15.561,15.224,15.417,98092
CSV,20200601,21.511,22.891,21.511,22.891,903505
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
DGC,20200601,36.6,39.3,36.6,39.2,538274
DGW,20200601,26.459,26.654,26.117,26.361,407011
DHA,20200601,31.9,32,31.5,31.7,8000
DHC,20200601,36.7,36.85,36.25,36.3,176740
DHG,20200601,92.699,92.897,91.413,91.808,22268
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,20200601,18.795,19.268,18.748,19.079,489694
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,20200601,12.67,12.67,12.67,12.67,0
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,20200601,71.308,72.355,71.022,71.689,626082
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,20200601,9.305,9.305,8.862,9.261,316
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,20200601,6.106,6.887,6.106,6.795,44
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,20200601,18.299,18.78,18.202,18.78,1656716
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,20200601,14.037,14.037,14.037,14.037,208
HNG,20200601,15.65,16.2,15.45,15.95,1568490
HOT,20200601,39.743,39.743,39.258,39.258,206
HPG,20200601,22.703,22.703,22.418,22.581,9823676
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,20200601,11.328,11.328,10.965,11.192,4061
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,20200601,14.944,15.087,14.802,14.944,30309
IDI,20200601,4.18,4.45,4.18,4.45,2435710
IJC,20200601,12.2,12.3,12.05,12.1,225860
ILB,20200601,15.616,15.616,15.433,15.433,43538
IMP,20200601,41.439,43.102,41.287,42.422,179942
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,20200601,8.481,8.481,7.924,7.924,47157
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,20200601,16.523,17.249,16.523,16.977,929278
LIX,20200601,53.446,54.436,53.051,53.347,83526
LM8,20200601,16.547,16.79,16.06,16.79,13839
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,20200601,57.396,57.396,56.837,57.21,17665
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
NT2,20200601,19.719,20.046,19.626,20,357401
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,20200601,54.088,54.088,54.088,54.088,384
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,20200601,9.825,10.406,9.825,9.825,1231
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,20200601,45.021,45.166,44.589,45.069,176559
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
SC5,20200601,17.523,18.065,17.478,18.065,77
SCD,20200601,20.438,21.498,20.438,21.305,38887
SCR,20200601,4.89,5.1,4.89,5.05,2534000
SCS,20200601,113.995,115.24,113.995,114.953,20815
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,20200601,9.264,9.355,9.219,9.309,277729
SMA,20200601,12.3,13.45,12.3,13.45,57500
SMB,20200601,31.6,32.4,31,32,76860
SMC,20200601,10.566,10.566,10.09,10.471,2122
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,20200601,13.966,14.341,13.92,14.248,4753111
ST8,20200601,11.452,11.452,11.452,11.452,20003
STB,20200601,10.4,10.75,10.35,10.75,18020090
STG,20200601,15,15,15,15,60
STK,20200601,15.581,15.902,15.581,15.81,131688
SVC,20200601,65.274,70.006,65.274,65.372,30
SVI,20200601,72.66,77.511,72.66,72.66,990
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,20200601,20.721,21.062,20.624,20.77,1350991
TCL,20200601,23.151,24.077,22.78,24.077,142249
TCM,20200601,16.355,16.822,16.355,16.822,740697
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,20200601,30.367,30.944,30.175,30.223,147887
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,20200601,18.055,18.54,17.861,18.443,715930
TNC,20200601,17.513,19.292,17.513,17.934,3161
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,20200601,27.821,28.613,27.722,28.019,8232
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,20200601,10.059,10.059,9.873,9.873,2536643
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,20200601,21.581,22.144,21.487,22.097,290537
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,20200601,17.737,18.02,17.737,17.784,177425
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,20200601,4.659,4.696,4.623,4.669,75484
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,20200601,12.326,12.47,12.278,12.47,587814
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,20200601,9.187,9.612,9.187,9.427,38820
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,20200601,6.843,6.879,6.826,6.826,20259
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,20200529,12.005,12.637,12.005,12.547,33766
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,20200529,52.697,53.575,52.502,52.794,39657
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,20200529,5.516,5.694,5.383,5.694,842554
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,20200529,11.399,11.446,10.98,11.446,10542
BMI,20200529,21.85,21.85,21.3,21.75,196170
BMP,20200529,46.906,47.25,46.219,46.808,124181
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,20200529,18.135,18.135,18.04,18.04,9730
CIG,20200529,1.6,1.6,1.6,1.6,490
CII,20200529,19.85,19.9,19.2,19.3,1645170
CKG,20200529,8.743,8.751,8.314,8.541,63667
CLC,20200529,25.334,25.334,25.287,25.287,808
CLG,20200529,1.25,1.29,1.2,1.22,29630
CLL,20200529,25.443,25.443,25.165,25.165,32
CLW,20200529,24.969,24.969,24.969,24.969,6248
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,20200529,15.513,15.61,15.272,15.417,61396
CSV,20200529,21.225,21.606,21.13,21.416,277729
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
DGC,20200529,37,37.1,36.5,36.8,141908
DGW,20200529,26.264,26.459,26.068,26.361,338983
DHA,20200529,31.3,31.7,31,31.65,6270
DHC,20200529,36.8,37.35,36.6,36.8,60680
DHG,20200529,91.808,93.886,91.314,91.314,6216
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,20200529,18.795,18.795,18.511,18.7,783714
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,20200529,12.67,12.67,12.67,12.67,0
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,20200529,70.927,70.927,70.165,70.832,391377
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,20200529,8.951,8.951,8.951,8.951,1196
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,20200529,6.556,6.556,6.556,6.556,0
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,20200529,18.058,18.251,17.962,18.106,1774085
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,20200529,13.749,14.181,13.508,13.652,738
HNG,20200529,14.35,15.35,14.35,15.35,1936780
HOT,20200529,38.87,39.258,38.87,39.258,609
HPG,20200529,22.295,22.622,22.05,22.377,15404135
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,20200529,11.418,11.418,11.418,11.418,0
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,20200529,14.423,14.897,14.423,14.707,18000
IDI,20200529,4.18,4.18,4.11,4.16,993810
IJC,20200529,12.3,12.3,11.95,12,185440
ILB,20200529,15.524,15.524,15.433,15.524,11815
IMP,20200529,41.136,41.136,40.834,40.985,28115
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,20200529,8.1,8.1,8.1,8.1,512
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,20200529,16.114,16.523,16.069,16.477,375392
LIX,20200529,53.051,53.743,53.051,53.248,25552
LM8,20200529,15.525,15.817,14.795,15.817,17969
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,20200529,57.023,57.582,57.023,57.396,4400
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
NT2,20200529,19.672,19.766,19.532,19.719,342528
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,20200529,54.088,54.088,54.088,54.088,21
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,20200529,9.736,9.736,9.736,9.736,571
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,20200529,44.781,45.166,44.541,44.685,74986
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
SC5,20200529,17.342,17.523,17.342,17.523,554
SCD,20200529,20.534,20.582,20.438,20.582,11026
SCR,20200529,4.83,4.94,4.79,4.85,1598100
SCS,20200529,113.995,114.282,113.707,113.899,19312
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,20200529,9.309,9.309,9.174,9.264,138295
SMA,20200529,12.6,12.8,12.6,12.6,2310
SMB,20200529,32,32,31.6,31.6,28460
SMC,20200529,10.566,10.566,10.186,10.471,179
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,20200529,13.873,13.966,13.732,13.873,3812530
ST8,20200529,11.07,11.07,11.07,11.07,0
STB,20200529,10.2,10.45,10.2,10.3,6856490
STG,20200529,14.6,15.4,14.6,15,510
STK,20200529,15.764,15.764,15.535,15.764,37946
SVC,20200529,70.006,71.978,70.006,70.006,4970
SVI,20200529,78.093,78.093,78.093,78.093,0
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,20200529,19.943,20.721,19.651,20.624,1459948
TCL,20200529,23.29,23.521,22.873,23.151,148588
TCM,20200529,16.495,16.542,16.074,16.448,774199
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,20200529,30.56,30.752,30.319,30.415,159884
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,20200529,17.667,18.152,17.375,18.055,309697
TNC,20200529,19.198,19.386,17.934,18.824,2744
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,20200529,27.722,27.722,27.722,27.722,273
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,20200529,10.804,11.177,9.919,10.571,4423410
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,20200529,21.722,21.956,21.253,21.393,1339088
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,20200529,17.689,18.115,17.689,17.784,656633
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,20200529,4.614,4.659,4.568,4.614,58629
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,20200529,11.99,12.326,11.942,12.23,727931
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,20200529,9.519,9.519,9.159,9.335,18955
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,20200529,6.87,6.914,6.781,6.826,33706
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,20200528,12.095,12.547,12.005,12.005,18556
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,20200528,53.282,53.282,52.209,52.697,53634
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,20200528,5.65,5.65,5.356,5.516,1056317
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,20200528,11.167,11.539,11.167,11.446,15700
BMI,20200528,21.35,21.9,21.35,21.7,190430
BMP,20200528,47.102,47.593,46.612,46.906,83073
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,20200528,18.135,18.135,18.135,18.135,2763
CIG,20200528,1.65,1.65,1.6,1.6,19460
CII,20200528,20,20.15,19.85,19.85,683980
CKG,20200528,8.322,8.795,8.314,8.541,145148
CLC,20200528,25.148,25.287,25.148,25.241,10431
CLG,20200528,1.25,1.3,1.25,1.25,68980
CLL,20200528,25.905,25.905,25.905,25.905,22
CLW,20200528,24.969,24.969,24.969,24.969,10
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,20200528,15.417,15.61,15.369,15.513,77025
CSV,20200528,21.082,21.368,20.892,21.178,236661
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
DGC,20200528,35.6,37.2,35.6,36.8,263841
DGW,20200528,26.02,26.312,25.971,26.166,327809
DHA,20200528,31.5,31.85,31.2,31.85,3320
DHC,20200528,36.6,37.3,36.3,37,240700
DHG,20200528,92.204,92.6,91.808,91.808,4468
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,20200528,19.032,19.316,18.7,18.842,549702
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,20200528,12.67,12.67,12.67,12.67,0
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,20200528,71.403,71.784,70.356,70.356,578973
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,20200528,8.951,9.039,8.951,9.039,23
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,20200528,6.538,6.556,6.538,6.556,2690
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,20200528,18.251,18.443,18.01,18.202,2304924
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,20200528,13.845,14.374,13.508,13.556,48592
HNG,20200528,14.35,14.55,14.35,14.35,327410
HOT,20200528,38.87,38.87,38.87,38.87,609
HPG,20200528,22.458,22.54,21.968,22.213,17737924
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,20200528,11.146,11.418,11.146,11.418,2494
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,20200528,14.992,15.182,14.707,14.707,39341
IDI,20200528,4.16,4.24,4.15,4.18,901140
IJC,20200528,12.3,12.4,12.1,12.3,100090
ILB,20200528,15.524,15.524,15.524,15.524,1982
IMP,20200528,41.212,41.212,40.229,40.834,24187
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,20200528,8.11,8.11,8.11,8.11,9487
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,20200528,16.341,16.341,15.887,16.16,356172
LIX,20200528,54.139,54.832,53.051,53.051,64218
LM8,20200528,15.573,15.573,14.6,14.795,1962
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,20200528,57.023,57.769,57.023,57.582,24191
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
NT2,20200528,19.906,20,19.626,19.766,233442
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,20200528,54.57,54.57,53.992,53.992,2168
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,20200528,9.646,9.646,9.334,9.334,1735
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,20200528,44.205,45.934,44.205,45.166,102375
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
SC5,20200528,16.529,16.936,16.529,16.529,2281
SCD,20200528,20.727,20.727,20.534,20.534,3527
SCR,20200528,4.75,4.87,4.74,4.83,1146130
SCS,20200528,113.995,114.186,113.324,113.516,34522
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,20200528,9.355,9.355,9.174,9.219,149713
SMA,20200528,13.4,14.85,13.4,13.5,7750
SMB,20200528,31.5,32,31.2,31.6,58260
SMC,20200528,10.662,10.804,10.471,10.471,32
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,20200528,13.966,14.154,13.873,13.92,5202269
ST8,20200528,11.07,11.07,11.07,11.07,10
STB,20200528,10.1,10.6,10.05,10.3,16769210
STG,20200528,15.5,15.5,15.5,15.5,10
STK,20200528,15.581,15.902,15.443,15.764,75587
SVC,20200528,72.964,73.457,69.513,69.513,17718
SVI,20200528,78.093,78.093,78.093,78.093,0
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,20200528,21.694,21.694,20.43,20.43,2294587
TCL,20200528,23.614,23.706,23.151,23.521,91852
TCM,20200528,16.448,16.542,15.7,16.495,1111045
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,20200528,31.232,31.232,30.608,30.752,108979
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,20200528,18.006,18.006,17.375,17.861,401227
TNC,20200528,18.262,19.198,17.794,19.198,157529
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,20200528,29.207,29.207,27.772,27.772,253
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,20200528,10.245,10.618,10.199,10.618,2429078
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,20200528,21.863,22.05,21.44,21.91,902420
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,20200528,18.068,18.115,17.737,17.926,584888
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,20200528,4.568,4.614,4.55,4.614,60118
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,20200528,12.23,12.374,12.038,12.23,667698
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,20200528,8.919,9.612,8.873,9.242,30943
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,20200528,6.781,6.905,6.764,6.826,39695
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,20200527,12.818,12.818,12.366,12.366,45908
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,20200527,53.282,54.453,52.99,53.282,170913
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,20200527,5.694,5.792,5.347,5.605,1122705
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,20200527,11.585,11.585,11.353,11.353,13228
BMI,20200527,22.6,22.6,21.7,21.7,418060
BMP,20200527,47.691,47.838,47.446,47.446,132405
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,20200527,18.04,18.135,18.04,18.135,847
CIG,20200527,1.66,1.66,1.65,1.65,440
CII,20200527,20.15,20.6,19.9,20,1432270
CKG,20200527,8.62,8.708,8.226,8.532,165212
CLC,20200527,25.148,25.334,25.148,25.334,17672
CLG,20200527,1.32,1.32,1.23,1.25,103870
CLL,20200527,26.645,26.645,26.645,26.645,86
CLW,20200527,24.584,24.584,24.584,24.584,104
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,20200527,15.995,15.995,15.465,15.513,202307
CSV,20200527,20.749,21.368,20.749,20.844,420486
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
DGC,20200527,33.7,36.8,33.7,35.5,450728
DGW,20200527,26.849,27.289,26.068,26.068,433672
DHA,20200527,31.75,32.1,31.1,32,25430
DHC,20200527,37.8,37.8,36.6,36.6,105450
DHG,20200527,92.501,93.193,92.006,92.204,46638
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,20200527,19.647,19.695,19.032,19.032,756202
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,20200527,12.67,12.67,12.67,12.67,0
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,20200527,71.879,72.641,71.213,71.403,1198973
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,20200527,9.039,9.039,8.951,8.951,1659
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,20200527,7.024,7.024,7.024,7.024,0
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,20200527,19.214,19.262,18.01,18.106,4169756
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,20200527,13.364,13.845,13.364,13.46,967
HNG,20200527,14.5,14.6,14.35,14.35,768110
HOT,20200527,38.87,38.87,38.87,38.87,0
HPG,20200527,23.357,23.357,22.213,22.213,24218688
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,20200527,11.645,11.645,10.875,11.328,55
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,20200527,15.751,15.751,14.992,14.992,19613
IDI,20200527,4.35,4.35,4.19,4.19,1135680
IJC,20200527,12.7,12.75,12.3,12.3,358090
ILB,20200527,16.711,16.711,15.524,15.524,17225
IMP,20200527,41.514,41.514,40.304,40.38,117286
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,20200527,8.149,8.159,8.149,8.159,706
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,20200527,16.795,16.795,16.205,16.205,496036
LIX,20200527,54.337,55.228,54.139,54.634,37353
LM8,20200527,16.547,16.547,15.573,15.573,5733
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,20200527,57.489,57.489,56.93,56.93,13866
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
NT2,20200527,20.093,20.327,20,20.046,659067
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,20200527,54.956,54.956,54.57,54.57,135
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,20200527,9.244,9.378,9.244,9.289,2239
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,20200527,47.376,47.376,45.934,46.127,208225
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
SC5,20200527,16.484,16.529,16.484,16.484,2037
SCD,20200527,20.727,20.727,20.389,20.727,7707
SCR,20200527,4.75,4.87,4.72,4.72,2815260
SCS,20200527,114.953,115.144,113.42,113.42,30158
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,20200527,9.309,9.49,9.219,9.264,373230
SMA,20200527,14.4,15,14.4,14.4,6040
SMB,20200527,32.1,32.1,31.5,31.5,27180
SMC,20200527,10.662,10.662,10.186,10.471,15746
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,20200527,14.529,14.576,13.966,13.966,8468316
ST8,20200527,11.643,11.643,11.643,11.643,21
STB,20200527,10.45,10.55,10,10.1,15368550
STG,20200527,15.5,15.6,14.55,15.6,270
STK,20200527,16.177,16.177,15.581,15.581,281957
SVC,20200527,72.964,74.936,69.316,69.316,132
SVI,20200527,77.608,79.548,77.608,78.093,5494
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,20200527,22.862,22.91,21.402,21.402,1346499
TCL,20200527,24.494,24.494,22.78,23.614,120922
TCM,20200527,16.915,17.009,16.355,16.495,1231891
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,20200527,30.752,31.521,30.752,30.944,162892
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,20200527,18.346,18.443,17.958,18.006,308049
TNC,20200527,17.794,17.981,16.904,17.981,43822
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,20200527,28.712,28.712,28.019,28.019,1858
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,20200527,9.5,9.966,9.5,9.966,2059199
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,20200527,22.801,22.942,21.581,21.581,796572
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,20200527,17.973,18.068,17.595,18.02,542064
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,20200527,4.559,4.714,4.513,4.541,225642
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,20200527,12.854,12.902,12.23,12.23,912604
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,20200527,8.873,9.214,8.863,9.141,15396
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,20200527,6.746,6.826,6.737,6.746,18522
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,20200526,12.547,13.088,12.186,12.818,28016
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,20200526,52.502,52.892,52.306,52.502,79283
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,20200526,5.338,5.65,5.311,5.65,746777
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,20200526,11.539,11.585,11.26,11.585,14174
BMI,20200526,21.4,21.65,21.1,21.65,378240
BMP,20200526,46.121,47.887,45.925,47.691,280126
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,20200526,18.04,18.04,18.04,18.04,0
CIG,20200526,1.65,1.68,1.6,1.6,22460
CII,20200526,19.9,20.1,19.85,19.9,1080460
CKG,20200526,8.751,9.189,8.314,8.708,273659
CLC,20200526,25.519,25.519,25.287,25.334,44052
CLG,20200526,1.41,1.41,1.32,1.32,255350
CLL,20200526,26.738,26.83,26.738,26.83,54
CLW,20200526,25.929,26.409,25.929,26.409,1635
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,20200526,15.369,15.995,15.369,15.995,308899
CSV,20200526,21.035,21.035,20.702,20.749,331563
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
DGC,20200526,33,33.5,32.8,33.5,176738
DGW,20200526,26.557,26.898,26.557,26.752,304119
DHA,20200526,31.5,31.9,31.1,31.75,45400
DHC,20200526,36,37.4,35.9,37.2,253900
DHG,20200526,92.105,92.501,92.006,92.006,11240
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,20200526,18.558,19.6,18.558,19.6,2055833
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,20200526,12.67,12.67,12.67,12.67,0
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,20200526,70.927,71.308,70.261,71.308,646995
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,20200526,8.685,9.039,8.685,9.039,45
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,20200526,7.024,7.024,7.024,7.024,11
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,20200526,18.539,19.214,18.347,19.117,4221640
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,20200526,13.268,14.181,13.268,13.46,20292
HNG,20200526,14.3,14.4,14.2,14.4,828200
HOT,20200526,39.161,39.161,38.87,38.87,134
HPG,20200526,22.336,23.193,22.295,23.193,14085518
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,20200526,11.056,11.237,11.056,11.237,3862
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,20200526,15.087,15.466,15.039,15.371,90222
IDI,20200526,4.27,4.39,4.27,4.3,1674990
IJC,20200526,12.8,12.8,12.35,12.6,379650
ILB,20200526,15.342,15.889,15.342,15.889,70071
IMP,20200526,41.363,41.363,40.229,40.834,56216
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,20200526,8.178,8.188,8.149,8.159,13990
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,20200526,16.704,16.795,16.296,16.523,580519
LIX,20200526,55.921,55.921,52.952,54.139,79423
LM8,20200526,16.644,16.644,15.768,16.644,3514
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,20200526,57.303,57.489,56.371,57.396,13491
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
NT2,20200526,19.719,20.046,19.719,20,544181
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,20200526,55.438,55.92,55.438,55.92,1981
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,20200526,9.2,9.691,9.2,9.691,56
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,20200526,45.262,46.559,45.166,46.559,277571
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
SC5,20200526,16.755,16.755,16.755,16.755,11
SCD,20200526,20.727,21.064,20.727,20.727,12022
SCR,20200526,4.59,4.71,4.59,4.71,1242510
SCS,20200526,113.995,115.049,113.516,114.761,52675
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,20200526,9.219,9.309,9.129,9.264,185348
SMA,20200526,15.45,15.45,15.45,15.45,12820
SMB,20200526,31.8,32.25,31.6,31.6,9580
SMC,20200526,10.186,10.757,10.186,10.471,2227
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,20200526,13.779,14.435,13.732,14.388,8663073
ST8,20200526,11.643,11.643,11.643,11.643,210
STB,20200526,10.3,10.45,10.3,10.4,9396730
STG,20200526,15.7,15.7,15.3,15.6,1110
STK,20200526,16.039,16.223,15.856,16.177,89858
SVC,20200526,68.133,72.866,68.133,70.992,446
SVI,20200526,75.668,75.668,75.668,75.668,21
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,20200526,22.765,23.008,22.035,22.862,3630756
TCL,20200526,24.123,24.123,23.151,23.984,250515
TCM,20200526,16.448,16.822,16.168,16.822,1659078
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,20200526,30.56,31.232,30.463,30.608,143298
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,20200526,18.055,18.783,17.861,18.443,444153
TNC,20200526,15.733,16.81,15.733,16.81,34340
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,20200526,27.871,28.712,27.821,28.712,3545
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,20200526,9.305,9.314,9.239,9.314,591622
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,20200526,21.956,22.989,21.956,22.519,980505
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,20200526,17.5,17.973,17.216,17.926,408847
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,20200526,4.541,4.559,4.513,4.513,92579
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,20200526,12.182,12.662,12.182,12.614,957430
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,20200526,8.678,8.678,8.641,8.669,14736
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,20200526,6.568,7.012,6.568,6.746,36774
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,20200525,11.734,12.547,11.734,12.547,39294
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,20200525,51.721,52.794,51.721,52.502,90616
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,20200525,5.053,5.32,5.027,5.303,563145
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,20200525,11.446,11.632,11.353,11.585,11595
BMI,20200525,20.8,21.4,20.65,21.4,293010
BMP,20200525,46.072,46.121,45.385,46.121,271403
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,20200525,18.04,18.418,17.946,18.04,7305
CIG,20200525,1.65,1.65,1.56,1.65,6270
CII,20200525,19.7,20,19.7,19.8,1205640
CKG,20200525,9.626,10.064,8.751,8.751,225954
CLC,20200525,25.055,25.519,25.055,25.519,7662
CLG,20200525,1.43,1.43,1.41,1.41,27270
CLL,20200525,26.645,26.645,25.443,25.443,335
CLW,20200525,25.929,25.929,25.929,25.929,6123
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,20200525,15.417,15.417,15.128,15.32,38751
CSV,20200525,20.702,21.13,20.559,20.702,220334
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
DGC,20200525,32.7,33.1,29.5,33,183478
DGW,20200525,26.361,26.947,26.117,26.459,433477
DHA,20200525,31,31.9,31,31.75,15820
DHC,20200525,36.1,36.3,35.8,35.95,152570
DHG,20200525,91.907,92.105,91.512,92.105,10108
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,20200525,18.132,18.369,17.801,18.369,746549
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,20200525,12.67,12.67,12.67,12.67,0
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,20200525,70.356,70.546,69.88,70.165,582943
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,20200525,9.172,9.216,9.172,9.216,361
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,20200525,6.584,6.584,6.584,6.584,0
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,20200525,17.817,18.299,17.817,18.299,2360297
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,20200525,13.076,13.989,13.076,13.268,10380
HNG,20200525,14.2,14.5,14.2,14.35,515910
HOT,20200525,39.161,39.161,39.161,39.161,217
HPG,20200525,22.458,22.703,22.173,22.295,13675803
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,20200525,10.875,10.965,10.875,10.965,2924
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,20200525,14.944,15.087,14.755,14.992,40374
IDI,20200525,4.17,4.28,4.17,4.27,916410
IJC,20200525,11.9,12.55,11.9,12.5,241990
ILB,20200525,14.976,15.342,14.885,15.342,19251
IMP,20200525,40.153,40.834,40.153,40.758,10698
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,20200525,8.159,8.159,8.159,8.159,0
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,20200525,15.706,16.75,15.66,16.16,1008099
LIX,20200525,58.89,58.89,55.129,55.129,219973
LM8,20200525,15.768,16.887,15.768,16.644,1079
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,20200525,57.023,57.303,57.023,57.023,9756
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
NT2,20200525,19.158,19.719,19.065,19.626,603491
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,20200525,54.474,54.956,54.184,54.956,9345
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,20200525,9.289,9.289,9.2,9.2,3079
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,20200525,44.685,45.454,44.108,45.069,235187
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
SC5,20200525,16.349,18.652,16.349,16.349,1716
SCD,20200525,20.727,20.727,20.341,20.727,2915
SCR,20200525,4.56,4.6,4.56,4.59,1002100
SCS,20200525,111.6,113.995,111.408,113.995,47237
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,20200525,9.264,9.264,9.038,9.219,316861
SMA,20200525,19,19,16.6,16.6,1190
SMB,20200525,32,32.5,31.7,32,7860
SMC,20200525,10.186,10.471,10.138,10.471,5074
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,20200525,13.498,13.685,13.404,13.638,6425191
ST8,20200525,11.643,11.643,11.547,11.643,912
STB,20200525,10.25,10.4,10.1,10.25,9448390
STG,20200525,15.9,15.9,15.9,15.9,2100
STK,20200525,15.764,15.948,15.581,15.948,81762
SVC,20200525,72.964,75.824,68.133,68.133,30618
SVI,20200525,77.123,77.123,77.123,77.123,134
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,20200525,22.375,23.446,22.278,22.667,3066278
TCL,20200525,22.549,22.549,22.549,22.549,114691
TCM,20200525,15.233,16.261,15.093,16.261,1817502
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,20200525,30.944,30.944,30.511,30.56,198812
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,20200525,17.764,18.346,17.375,18.249,373649
TNC,20200525,15.92,15.92,15.452,15.733,950
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,20200525,28.217,28.712,27.722,28.712,6727
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,20200525,9.36,9.407,9.295,9.314,466471
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,20200525,21.769,22.238,21.487,21.956,793173
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,20200525,16.696,17.405,16.696,17.311,617742
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,20200525,4.522,4.522,4.504,4.522,42519
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,20200525,11.894,12.182,11.894,12.134,940062
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,20200525,8.688,8.688,8.549,8.558,5410
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,20200525,6.427,6.56,6.427,6.56,61455
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,20200522,11.644,11.87,11.554,11.734,55789
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,20200522,52.99,53.087,51.721,51.721,112258
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,20200522,5.089,5.089,4.964,5.053,150443
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,20200522,11.399,11.632,11.399,11.632,7114
BMI,20200522,21.4,21.6,21,21.1,285370
BMP,20200522,46.121,46.121,45.63,45.876,409036
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,20200522,18.04,18.182,18.04,18.182,7951
CIG,20200522,1.65,1.65,1.65,1.65,1360
CII,20200522,20.05,20.25,19.7,19.7,1465840
CKG,20200522,8.795,9.408,8.795,9.408,751688
CLC,20200522,25.287,25.427,25.241,25.241,10938
CLG,20200522,1.4,1.45,1.4,1.43,123540
CLL,20200522,25.628,25.628,25.35,25.535,1319
CLW,20200522,26.361,26.361,26.361,26.361,0
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,20200522,15.754,15.85,15.32,15.32,50821
CSV,20200522,21.035,21.416,20.654,20.702,257726
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
DGC,20200522,32.3,32.8,32.1,32.6,175128
DGW,20200522,26.361,26.654,26.117,26.264,347177
DHA,20200522,31.5,31.9,31.1,31.9,6380
DHC,20200522,36.2,36.5,36.1,36.1,94110
DHG,20200522,92.6,92.6,91.017,91.907,8602
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,20200522,18.18,18.227,17.848,17.895,531358
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,20200522,12.67,12.67,12.67,12.67,11
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,20200522,71.308,71.308,70.07,70.356,1032196
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,20200522,9.172,9.172,9.172,9.172,135
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,20200522,6.887,6.887,6.584,6.584,1187
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,20200522,17.721,18.443,17.673,17.817,3031991
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,20200522,13.652,14.229,13.076,13.076,24379
HNG,20200522,14.7,14.7,14.35,14.5,401260
HOT,20200522,40.227,40.227,40.227,40.227,0
HPG,20200522,21.519,22.418,21.438,22.254,19900852
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,20200522,10.875,11.056,10.875,10.875,3310
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,20200522,14.897,15.182,14.707,15.087,31152
IDI,20200522,4.25,4.28,4.15,4.19,1281510
IJC,20200522,12,12.1,11.85,12,143920
ILB,20200522,14.931,14.931,14.794,14.885,4796
IMP,20200522,40.077,40.607,40.002,40.002,93112
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,20200522,8.305,8.305,8.11,8.159,327
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,20200522,15.706,15.751,15.433,15.706,315395
LIX,20200522,59.152,59.348,57.681,58.367,48014
LM8,20200522,16.255,17.082,16.255,16.936,8363
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,20200522,57.116,57.303,57.023,57.023,18556
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
NT2,20200522,19.345,19.345,19.112,19.158,211025
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,20200522,53.992,56.402,53.992,54.281,7509
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,20200522,9.066,9.289,9.066,9.289,2664
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,20200522,44.349,44.973,44.349,44.493,118275
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
SC5,20200522,19.781,19.781,17.433,17.433,122
SCD,20200522,20.438,21.209,20.438,20.727,4149
SCR,20200522,4.61,4.65,4.59,4.59,1095070
SCS,20200522,109.205,111.504,109.205,111.408,43854
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,20200522,9.4,9.445,9.264,9.264,190117
SMA,20200522,17.8,17.8,17.8,17.8,400
SMB,20200522,32,32,31.8,32,13280
SMC,20200522,10.852,10.852,10.376,10.757,599
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,20200522,13.31,13.779,13.217,13.404,7953049
ST8,20200522,11.643,11.643,11.643,11.643,0
STB,20200522,10.3,10.6,10.2,10.2,14870140
STG,20200522,15.5,16,14.9,16,2070
STK,20200522,15.764,15.948,15.718,15.764,60553
SVC,20200522,69.119,72.964,69.119,72.964,20497
SVI,20200522,77.123,77.123,77.123,77.123,10
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,20200522,21.694,22.229,21.013,22.132,3147883
TCL,20200522,21.021,21.299,20.65,21.113,78656
TCM,20200522,15.28,15.514,15.14,15.233,640919
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,20200522,31.617,31.713,30.656,30.944,294306
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,20200522,17.473,18.249,17.473,17.958,599666
TNC,20200522,18.262,18.262,16.436,16.482,1249
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,20200522,28.415,28.712,27.425,27.623,8747
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,20200522,9.64,9.64,9.407,9.407,500838
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,20200522,21.956,22.379,21.393,21.769,850647
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,20200522,16.176,16.743,16.176,16.696,361690
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,20200522,4.486,4.559,4.477,4.522,135558
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,20200522,11.607,12.182,11.559,11.894,1330079
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,20200522,8.531,8.641,8.531,8.549,9391
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,20200522,6.427,6.427,6.373,6.427,8505
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,20200521,11.644,11.734,11.554,11.644,48865
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,20200521,53.77,54.356,52.892,52.99,88792
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,20200521,5.062,5.133,5.009,5.089,196556
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,20200521,11.539,11.864,11.167,11.864,17269
BMI,20200521,21.9,21.9,21.3,21.4,124380
BMP,20200521,46.121,46.121,45.63,45.679,307803
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,20200521,17.993,18.324,17.993,18.229,9793
CIG,20200521,1.77,1.77,1.65,1.65,13230
CII,20200521,20.6,20.6,20.1,20.1,1352790
CKG,20200521,8.795,8.795,8.751,8.795,507578
CLC,20200521,25.102,25.334,25.055,25.334,6099
CLG,20200521,1.45,1.49,1.37,1.4,105310
CLL,20200521,25.905,27.2,25.165,27.2,659
CLW,20200521,26.361,26.361,26.361,26.361,0
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,20200521,15.369,15.802,15.272,15.802,147045
CSV,20200521,21.654,21.654,21.082,21.082,219116
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
DGC,20200521,32,32.5,31.9,32.3,185542
DGW,20200521,26.849,27.24,26.264,26.361,418288
DHA,20200521,32.4,32.5,31,31.9,19740
DHC,20200521,35.6,36.6,35.6,36.5,75350
DHG,20200521,91.116,92.996,91.017,92.501,75971
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,20200521,17.99,18.416,17.895,18.18,518579
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,20200521,13.612,13.612,13.612,13.612,0
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,20200521,70.927,71.974,70.451,71.403,1000800
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,20200521,8.862,9.083,8.773,9.083,1862
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,20200521,7.07,7.07,7.07,7.07,0
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,20200521,17.962,18.01,17.721,17.817,1839238
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,20200521,13.845,14.181,13.46,13.652,183593
HNG,20200521,14.3,14.8,14.25,14.6,836770
HOT,20200521,40.227,40.227,40.227,40.227,0
HPG,20200521,21.519,21.683,21.315,21.642,13730818
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,20200521,11.146,11.146,10.875,10.875,8927
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,20200521,14.612,15.182,14.612,15.182,48478
IDI,20200521,4.3,4.31,4.25,4.28,958850
IJC,20200521,12.1,12.25,11.9,12,345440
ILB,20200521,14.611,15.479,14.611,14.885,723
IMP,20200521,41.363,41.363,40.456,40.456,83220
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,20200521,8.442,8.442,8.1,8.159,7051
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,20200521,15.433,15.706,15.433,15.706,166058
LIX,20200521,59.839,60.329,59.348,59.348,43701
LM8,20200521,18.493,18.493,16.352,17.471,11856
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,20200521,57.769,57.769,57.023,57.023,15948
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
NT2,20200521,19.626,19.626,19.252,19.252,190481
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,20200521,53.027,53.51,53.027,53.51,93
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,20200521,9.289,9.289,8.976,8.976,1780
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,20200521,44.541,45.069,44.493,44.637,81677
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
SC5,20200521,18.743,18.743,18.743,18.743,0
SCD,20200521,21.161,21.161,20.727,21.016,2645
SCR,20200521,4.66,4.7,4.61,4.61,948130
SCS,20200521,108.726,110.163,106.81,109.205,50796
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,20200521,9.4,9.58,9.219,9.4,220188
SMA,20200521,20,21.9,19.1,19.1,2180
SMB,20200521,31.5,32,31.5,31.8,9180
SMC,20200521,10.995,10.995,10.376,10.376,3435
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,20200521,13.545,13.591,13.31,13.451,3535918
ST8,20200521,11.452,11.643,11.452,11.643,377
STB,20200521,10.5,10.55,10.25,10.5,10196270
STG,20200521,15,16.2,15,16,200
STK,20200521,16.131,16.131,15.627,15.718,56429
SVC,20200521,69.218,69.218,69.119,69.218,14513
SVI,20200521,77.608,77.608,77.123,77.123,1629
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,20200521,21.743,21.889,21.451,21.597,420439
TCL,20200521,21.53,21.53,20.65,20.928,40484
TCM,20200521,15.56,15.607,15.233,15.28,920286
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,20200521,31.713,32.097,31.569,31.617,93506
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,20200521,17.375,17.521,16.89,17.521,396745
TNC,20200521,17.513,17.513,16.108,17.325,1580
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,20200521,28.564,28.564,27.722,27.722,3010
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,20200521,9.454,9.686,9.454,9.64,665110
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,20200521,22.426,22.754,21.393,21.863,1209102
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,20200521,16.27,16.507,16.081,16.459,249086
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,20200521,4.55,4.568,4.477,4.486,94013
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,20200521,11.703,11.703,11.559,11.607,297634
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,20200521,8.595,8.641,8.549,8.641,2456
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,20200521,6.338,6.427,6.338,6.427,15589
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,20200520,11.644,11.734,11.554,11.644,6747
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,20200520,53.673,55.234,53.673,53.868,139362
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,20200520,5.053,5.089,4.982,5.062,144970
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,20200520,11.446,11.818,11.26,11.26,16549
BMI,20200520,21.8,21.95,21.7,21.75,116040
BMP,20200520,45.63,46.71,45.63,45.925,263913
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,20200520,17.993,18.229,17.946,18.229,15415
CIG,20200520,1.71,1.77,1.6,1.77,16240
CII,20200520,20.35,20.7,20.35,20.5,848290
CKG,20200520,8.252,8.252,8.226,8.252,447418
CLC,20200520,24.87,25.287,24.87,25.287,8879
CLG,20200520,1.47,1.47,1.43,1.45,62420
CLL,20200520,26.83,27.2,26.368,26.368,3621
CLW,20200520,26.361,26.361,26.361,26.361,0
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,20200520,15.32,15.513,15.031,15.32,76340
CSV,20200520,20.559,21.416,20.559,21.416,402017
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
DGC,20200520,31.7,32.3,31.5,32.3,106815
DGW,20200520,27.045,27.045,26.361,26.752,337130
DHA,20200520,31.916,32.057,31.775,31.869,25785
DHC,20200520,35.5,36.1,35.5,35.65,211030
DHG,20200520,92.402,92.402,91.017,91.116,7207
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,20200520,18.085,18.132,17.801,17.943,219226
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,20200520,13.612,13.612,13.612,13.612,127
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,20200520,69.499,71.213,69.499,70.641,576168
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,20200520,9.128,9.216,8.951,9.083,5946
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,20200520,7.07,7.07,7.07,7.07,22
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,20200520,17.913,18.106,17.673,17.817,2486720
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,20200520,13.268,14.181,13.268,13.268,47947
HNG,20200520,13.85,14.85,13.8,14.2,1926900
HOT,20200520,39.355,40.227,39.355,40.227,103
HPG,20200520,21.233,21.723,20.948,21.601,14184675
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,20200520,11.237,11.237,10.875,11.192,1479
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,20200520,15.087,15.182,14.66,14.707,38666
IDI,20200520,4.32,4.35,4.24,4.28,998410
IJC,20200520,12.15,12.2,12,12,197600
ILB,20200520,15.068,15.068,14.885,14.885,153
IMP,20200520,41.59,41.59,40.531,40.834,24875
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,20200520,8.061,8.1,7.963,8.1,6437
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,20200520,15.479,15.706,15.388,15.524,277736
LIX,20200520,58.367,60.82,58.367,60.82,70685
LM8,20200520,16.547,18.493,16.352,17.471,555
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,20200520,57.303,57.396,57.21,57.21,12761
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
NT2,20200520,19.018,19.532,19.018,19.439,496844
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,20200520,53.027,53.992,53.027,53.027,2199
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,20200520,9.021,9.289,9.021,9.289,4960
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,20200520,44.253,44.877,44.253,44.541,125133
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
SC5,20200520,18.743,18.743,18.607,18.743,33
SCD,20200520,20.727,20.727,20.534,20.63,9533
SCR,20200520,4.7,4.75,4.64,4.66,1421660
SCS,20200520,107.768,107.96,106.331,107.289,22381
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,20200520,9.129,9.49,9.083,9.4,599824
SMA,20200520,20.5,20.5,20.5,20.5,0
SMB,20200520,31,31.3,31,31.3,4950
SMC,20200520,10.424,11.042,10.376,11.042,41325
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,20200520,13.357,13.498,13.31,13.404,2749746
ST8,20200520,11.452,11.452,11.452,11.452,0
STB,20200520,9.9,10.55,9.86,10.4,24361810
STG,20200520,16,16,15.5,16,690
STK,20200520,15.764,16.039,15.627,15.902,123102
SVC,20200520,71.978,71.978,69.02,69.02,12850
SVI,20200520,73.63,73.63,73.63,73.63,1289
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,20200520,21.889,22.035,21.694,21.694,407539
TCL,20200520,21.113,21.484,20.743,21.021,72782
TCM,20200520,15.046,15.42,15.046,15.42,1090191
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,20200520,31.617,31.713,31.376,31.521,82393
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,20200520,15.434,16.453,15.434,16.453,358732
TNC,20200520,16.155,17.091,16.155,16.389,91679
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,20200520,28.613,28.712,28.217,28.613,9403
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,20200520,9.314,9.593,9.239,9.454,464152
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,20200520,22.144,22.801,22.144,22.566,398942
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,20200520,16.459,16.459,16.365,16.365,437738
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,20200520,4.568,4.568,4.477,4.55,133293
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,20200520,11.559,11.703,11.463,11.703,382563
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,20200520,8.688,8.688,8.632,8.641,24636
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,20200520,6.294,6.338,6.294,6.338,17112
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,20200519,11.644,11.734,11.464,11.644,51181
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,20200519,53.575,53.965,52.794,53.673,159211
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,20200519,5.089,5.142,5.045,5.089,301212
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,20200519,11.26,12.097,11.26,11.632,21288
BMI,20200519,21.8,22.1,21.7,21.85,294960
BMP,20200519,46.121,46.563,45.925,45.925,223436
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,20200519,18.607,18.607,17.993,18.418,10989
CIG,20200519,1.8,1.8,1.71,1.71,1120
CII,20200519,20.85,20.85,20.45,20.45,869940
CKG,20200519,7.176,7.719,7.176,7.719,112514
CLC,20200519,25.009,25.055,24.777,25.055,16185
CLG,20200519,1.53,1.57,1.43,1.43,184680
CLL,20200519,25.443,26.645,25.443,26.645,908
CLW,20200519,26.361,26.361,26.361,26.361,0
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,20200519,15.224,15.32,15.031,15.32,106114
CSV,20200519,21.035,21.273,20.654,20.749,432999
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
DGC,20200519,32,32.4,31.6,31.7,213095
DGW,20200519,27.631,27.679,26.996,27.094,469140
DHA,20200519,32.057,32.339,31.775,31.963,32795
DHC,20200519,37.3,37.4,36,36.1,878150
DHG,20200519,90.621,92.501,90.621,91.017,19963
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,20200519,18.085,18.227,17.895,17.99,597449
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,20200519,14.601,14.601,14.601,14.601,0
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,20200519,71.784,71.784,70.546,71.213,1202313
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,20200519,9.083,9.083,8.862,9.083,982
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,20200519,6.574,6.978,6.574,6.978,316
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,20200519,18.491,18.636,17.962,18.01,2976982
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,20200519,13.22,13.652,13.22,13.268,5710
HNG,20200519,14.4,14.4,13.95,14,657200
HOT,20200519,39.743,39.743,39.743,39.743,10
HPG,20200519,21.56,21.928,21.274,21.356,23072364
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,20200519,11.146,11.237,10.875,11.237,6974
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,20200519,15.371,15.371,14.992,15.324,16314
IDI,20200519,4.4,4.46,4.32,4.32,1481300
IJC,20200519,12.4,12.4,12.05,12.2,256990
ILB,20200519,15.068,15.068,15.068,15.068,1862
IMP,20200519,42.346,42.346,40.834,40.834,58001
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,20200519,8.55,8.598,8.129,8.217,20785
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,20200519,15.842,15.978,15.479,15.479,850247
LIX,20200519,56.994,60.329,56.994,58.367,64956
LM8,20200519,16.255,18.493,16.255,17.471,2856
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,20200519,57.675,58.607,57.023,57.396,27046
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
NT2,20200519,19.252,19.345,19.018,19.065,419772
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,20200519,53.992,53.992,53.027,53.027,2832
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,20200519,8.932,9.2,8.807,8.976,3717
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,20200519,45.646,45.646,44.349,45.069,230921
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
SC5,20200519,18.743,18.743,18.697,18.743,1118
SCD,20200519,20.534,20.775,20.438,20.63,20922
SCR,20200519,4.72,4.75,4.69,4.7,1733890
SCS,20200519,107.098,110.163,107.098,107.864,39783
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,20200519,9.029,9.174,9.029,9.129,423979
SMA,20200519,20.5,20.5,20.5,20.5,10
SMB,20200519,31.3,31.5,31,31,46690
SMC,20200519,10.281,10.471,10.233,10.471,5851
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,20200519,13.591,13.685,13.31,13.404,7332179
ST8,20200519,11.643,11.643,11.452,11.452,42
STB,20200519,9.92,10.15,9.86,9.9,15436660
STG,20200519,15.8,16,15.6,16,170
STK,20200519,15.81,16.039,15.581,15.581,139740
SVC,20200519,71.978,72.964,71.978,71.978,7657
SVI,20200519,68.877,68.877,68.877,68.877,1134
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,20200519,22.424,22.765,22.132,22.132,2414450
TCL,20200519,20.743,20.836,20.373,20.836,52038
TCM,20200519,15.42,15.514,15,15,745854
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,20200519,31.665,32.001,31.136,31.376,269592
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,20200519,15.531,15.628,15.288,15.385,315322
TNC,20200519,15.124,16.763,15.124,16.014,42263
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,20200519,27.079,28.217,27.079,27.722,2616
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,20200519,9.36,9.454,9.09,9.314,1059564
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,20200519,23.082,23.364,22.05,22.989,721738
VDP,20200519,36,36,36,36,0
VDS,20200519,6,6,6,6,3690
VFG,20200519,39,39,39,39,50
VGC,20200519,16.554,16.554,16.459,16.459,158683
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,20200519,4.568,4.678,4.568,4.614,187402
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,20200519,11.846,11.894,11.607,11.703,981083
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,20200519,8.549,8.752,8.475,8.577,16781
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,20200519,6.276,6.311,6.267,6.294,26610
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,20200518,11.464,11.644,11.464,11.644,7234
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,20200518,52.209,52.892,51.038,52.502,73626
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,20200518,5.125,5.294,5.027,5.053,365465
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,20200518,11.818,11.818,11.167,11.725,10434
BMI,20200518,21.5,21.95,21.5,21.7,242260
BMP,20200518,44.845,45.876,44.845,45.876,139803
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,20200518,18.607,18.607,18.607,18.607,11
CIG,20200518,1.83,1.83,1.8,1.83,540
CII,20200518,20.4,20.7,20.3,20.7,889570
CKG,20200518,7.176,7.22,7.176,7.22,34393
CLC,20200518,25.055,25.055,24.591,24.916,4537
CLG,20200518,1.6,1.61,1.51,1.53,144940
CLL,20200518,26.645,26.738,26.645,26.738,162
CLW,20200518,26.361,26.361,26.361,26.361,31
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,20200518,14.839,15.128,14.598,15.031,178781
CSV,20200518,20.94,21.13,20.749,20.94,446584
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
DGC,20200518,31.2,31.8,31,31.8,175832
DGW,20200518,25.971,27.533,25.824,27.094,655536
DHA,20200518,32.339,32.339,31.587,31.869,16626
DHC,20200518,37.5,37.6,37.2,37.4,146360
DHG,20200518,91.017,91.116,90.522,90.621,15081
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,20200518,17.895,17.943,17.564,17.895,518505
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,20200518,14.601,14.601,14.601,14.601,0
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,20200518,68.166,69.975,68.166,69.975,1125342
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,20200518,8.906,9.083,8.906,9.083,11216
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,20200518,6.574,6.574,6.574,6.574,11
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,20200518,17.528,18.058,17.432,18.01,1902979
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,20200518,14.037,14.037,13.268,13.268,2351
HNG,20200518,14.45,14.5,14,14.2,1280580
HOT,20200518,39.743,39.743,39.743,39.743,0
HPG,20200518,19.968,20.498,19.6,20.498,16519896
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,20200518,10.512,11.146,10.512,11.146,7128
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,20200518,15.941,15.941,15.087,15.371,22637
IDI,20200518,4.3,4.37,4.24,4.35,1127280
IJC,20200518,12,12.2,11.95,12.1,259340
ILB,20200518,15.159,15.159,14.976,15.068,18046
IMP,20200518,42.346,42.346,41.59,42.195,56891
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,20200518,8.569,8.569,8.208,8.208,16118
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,20200518,15.615,16.477,15.524,15.842,491080
LIX,20200518,58.367,58.466,56.994,56.994,101613
LM8,20200518,19.856,19.905,17.471,17.471,3688
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,20200518,55.905,57.769,55.812,57.303,10496
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
NT2,20200518,19.532,19.532,18.925,18.971,707570
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,20200518,53.51,53.992,53.413,53.992,2406
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,20200518,8.932,8.932,8.932,8.932,8531
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,20200518,43.244,45.166,43.244,45.166,103623
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
SC5,20200518,17.613,17.613,17.613,17.613,11
SCD,20200518,21.595,21.595,20.63,21.161,3620
SCR,20200518,4.62,4.73,4.62,4.7,659200
SCS,20200518,107.577,107.768,105.373,106.331,46047
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,20200518,8.957,9.011,8.948,8.966,51910
SMA,20200518,19.6,19.6,19.6,19.6,0
SMB,20200518,30.95,31,30.7,31,55170
SMC,20200518,10.376,10.471,10.186,10.281,13551
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,20200518,13.076,13.31,12.982,13.263,2468418
ST8,20200518,11.452,11.452,11.452,11.452,2096
STB,20200518,9.78,9.85,9.68,9.73,9965320
STG,20200518,16.6,16.6,16.6,16.6,100
STK,20200518,16.223,16.223,15.627,15.81,32982
SVC,20200518,72.964,72.964,71.978,72.077,11288
SVI,20200518,64.414,64.414,64.414,64.414,103
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,20200518,21.986,22.667,21.889,22.375,1790683
TCL,20200518,20.187,20.465,19.956,20.187,40710
TCM,20200518,15.046,15.42,14.579,15.046,694451
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,20200518,31.713,31.761,30.896,31.328,315273
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,20200518,15.046,16.162,14.609,15.24,432574
TNC,20200518,15.499,16.061,15.078,15.686,13934
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,20200518,25.94,27.722,25.346,27.079,20867
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,20200518,9.64,9.64,9.407,9.5,733198
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,20200518,21.581,22.801,21.393,22.519,640253
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,20200518,16.176,16.459,16.128,16.459,588577
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,20200518,4.65,4.65,4.504,4.641,163510
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,20200518,11.415,11.559,11.319,11.511,639687
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,20200518,8.531,8.595,8.447,8.54,13048
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,20200518,6.258,6.285,6.258,6.267,10085
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,20200515,11.554,11.554,11.373,11.464,17426
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,20200515,54.648,54.648,52.306,52.599,174346
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,20200515,5.338,5.338,5.027,5.178,618294
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,20200515,11.26,12.004,11.26,11.818,11788
BMI,20200515,21.5,22.1,21.35,21.5,225240
BMP,20200515,45.925,46.023,45.189,45.581,173686
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,20200515,18.04,18.04,18.04,18.04,32
CIG,20200515,1.8,1.8,1.8,1.8,0
CII,20200515,20.6,20.9,20.1,20.3,725880
CKG,20200515,7.176,7.22,7.01,7.22,14923
CLC,20200515,25.705,25.705,24.591,25.519,2198
CLG,20200515,1.42,1.51,1.42,1.51,108870
CLL,20200515,26.83,26.83,26.738,26.738,65
CLW,20200515,24.969,24.969,24.969,24.969,0
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,20200515,15.513,15.513,15.031,15.031,142987
CSV,20200515,20.273,21.606,20.178,20.749,694434
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
DGC,20200515,31.8,32,31.2,31.2,127265
DGW,20200515,26.264,26.557,25.629,26.068,435198
DHA,20200515,31.681,32.621,31.681,31.869,13860
DHC,20200515,37.6,37.6,37.3,37.5,151330
DHG,20200515,91.215,91.808,91.017,91.116,13585
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,20200515,18.369,18.653,17.943,17.943,667394
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,20200515,14.601,14.601,14.601,14.601,0
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,20200515,69.404,69.499,67.5,67.5,949910
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,20200515,8.773,9.039,8.773,8.906,8440
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,20200515,6.152,6.152,6.152,6.152,0
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,20200515,17.913,18.251,17.576,17.721,2527057
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,20200515,13.508,13.845,13.364,13.556,13927
HNG,20200515,14.8,14.8,14.1,14.4,2271940
HOT,20200515,39.743,39.743,39.743,39.743,0
HPG,20200515,19.559,19.641,19.11,19.192,9712361
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,20200515,10.875,10.875,10.512,10.512,3145
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,20200515,15.182,15.182,14.802,14.992,16556
IDI,20200515,4.45,4.49,4.2,4.3,2275230
IJC,20200515,12.5,12.6,12.05,12.3,232990
ILB,20200515,15.433,15.524,15.068,15.068,6504
IMP,20200515,42.422,43.102,42.346,42.346,125762
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,20200515,8.227,8.403,8.178,8.403,53533
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,20200515,15.706,15.751,15.479,15.57,192812
LIX,20200515,59.839,60.82,58.269,58.367,178374
LM8,20200515,18.785,18.785,18.785,18.785,688
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,20200515,55.905,55.905,55.719,55.812,7867
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
NT2,20200515,19.626,19.719,19.112,19.158,617561
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,20200515,53.992,53.992,52.063,53.992,11596
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,20200515,8.762,8.932,8.762,8.932,2071
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,20200515,44.781,44.973,42.955,43.244,356022
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
SC5,20200515,16.529,16.529,16.529,16.529,11
SCD,20200515,22.173,22.173,21.595,21.595,3070
SCR,20200515,4.73,4.81,4.66,4.68,1824750
SCS,20200515,107.768,108.535,107.193,107.768,80965
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,20200515,8.984,9.02,8.93,8.993,127309
SMA,20200515,19.6,19.6,19.6,19.6,0
SMB,20200515,31,31,30.5,30.95,36330
SMC,20200515,10.281,10.757,10.233,10.757,2206
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,20200515,13.451,13.545,13.029,13.076,3981704
ST8,20200515,11.07,11.452,10.975,10.975,681
STB,20200515,10.2,10.2,9.8,9.8,9211120
STG,20200515,15.6,16.6,15.6,16.6,4060
STK,20200515,16.039,16.177,15.581,15.856,70568
SVC,20200515,71.978,72.964,71.978,72.471,12464
SVI,20200515,60.243,60.243,60.243,60.243,0
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,20200515,22.473,22.862,22.035,22.375,2673705
TCL,20200515,20.558,20.65,20.002,20.187,48658
TCM,20200515,15.56,15.56,15,15.046,816303
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,20200515,32.866,32.866,31.617,31.713,163537
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,20200515,15.434,15.483,15.24,15.24,40578
TNC,20200515,15.171,16.201,15.171,15.499,566
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,20200515,27.524,28.019,26.93,26.93,8939
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,20200515,9.966,10.059,9.686,9.733,490101
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,20200515,21.3,22.426,21.253,21.628,843539
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,20200515,16.128,16.365,16.081,16.128,129348
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,20200515,4.751,4.769,4.477,4.65,286165
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,20200515,11.798,11.798,11.415,11.463,1041077
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,20200515,8.78,8.78,8.503,8.549,11771
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,20200515,6.311,6.471,6.258,6.258,23452
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,20200514,11.464,11.644,11.373,11.554,23596
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,20200514,55.039,55.234,52.697,54.648,89100
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,20200514,5.036,5.338,4.982,5.338,500904
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,20200514,11.678,11.678,11.167,11.26,23029
BMI,20200514,22,22.4,21.1,21.5,416310
BMP,20200514,46.612,47.053,45.925,45.925,210179
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,20200514,18.04,18.04,17.663,18.04,360
CIG,20200514,1.8,1.8,1.8,1.8,0
CII,20200514,21,21.25,20.6,20.65,1245400
CKG,20200514,7.263,7.307,7.176,7.176,18773
CLC,20200514,25.937,25.937,24.591,25.751,36961
CLG,20200514,1.59,1.59,1.39,1.42,427590
CLL,20200514,25.443,26.923,25.443,26.923,2994
CLW,20200514,25.929,25.929,24.969,24.969,31
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,20200514,15.802,15.995,14.935,15.513,309999
CSV,20200514,19.988,20.273,19.893,20.273,303102
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
DGC,20200514,30,32.9,30,31.9,208233
DGW,20200514,26.703,26.752,26.068,26.068,410248
DHA,20200514,31.916,32.903,31.587,31.681,70642
DHC,20200514,38.2,38.8,37.2,37.2,1094730
DHG,20200514,90.621,91.512,90.621,91.017,14232
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,20200514,18.464,18.606,18.274,18.369,650718
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,20200514,14.601,14.601,14.601,14.601,0
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,20200514,68.166,68.928,67.785,68.071,722652
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,20200514,8.995,9.039,8.862,9.039,824
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,20200514,6.152,6.152,6.152,6.152,0
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,20200514,17.143,18.491,16.95,17.865,3815292
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,20200514,13.701,14.422,13.556,13.556,2184
HNG,20200514,13.8,13.9,13.4,13.9,765760
HOT,20200514,39.743,39.743,39.743,39.743,0
HPG,20200514,19.437,19.682,19.355,19.559,7979964
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,20200514,10.286,10.875,10.286,10.875,452
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,20200514,14.897,15.656,14.612,15.182,47140
IDI,20200514,4.26,4.52,4.26,4.42,2651490
IJC,20200514,12.55,12.9,12.4,12.5,416620
ILB,20200514,15.342,15.387,15.068,15.068,4008
IMP,20200514,41.514,42.497,41.363,42.422,158955
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,20200514,8.305,8.784,8.159,8.784,10050
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,20200514,15.433,15.751,15.433,15.524,482400
LIX,20200514,59.839,61.605,58.858,60.231,90400
LM8,20200514,20.245,20.245,20.197,20.197,3246
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,20200514,55.626,55.905,55.16,55.905,41148
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
NT2,20200514,19.953,20,19.719,19.719,318272
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,20200514,53.992,53.992,53.992,53.992,1099
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,20200514,8.932,8.932,8.753,8.771,1064
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,20200514,45.454,45.646,44.205,44.733,268361
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
SC5,20200514,16.529,16.529,16.529,16.529,11
SCD,20200514,21.257,21.884,21.257,21.739,2562
SCR,20200514,4.65,4.83,4.6,4.68,1675070
SCS,20200514,108.247,108.726,106.906,107.768,54805
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,20200514,8.93,9.011,8.93,8.993,99351
SMA,20200514,19.6,19.6,19.6,19.6,0
SMB,20200514,30.95,30.95,30.5,30.95,22760
SMC,20200514,10.186,10.947,9.995,10.947,18593
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,20200514,12.982,13.732,12.982,13.357,6248411
ST8,20200514,11.452,11.547,11.452,11.547,2829
STB,20200514,9.88,10.3,9.79,10.05,12577730
STG,20200514,16.7,16.7,16.7,16.7,0
STK,20200514,15.764,16.314,15.764,16.039,39867
SVC,20200514,71.978,71.978,71.88,71.978,3164
SVI,20200514,60.243,60.243,60.243,60.243,0
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,20200514,21.986,22.619,21.597,22.327,1504219
TCL,20200514,20.836,20.836,19.447,20.65,106981
TCM,20200514,15.514,15.887,15.233,15.56,1012627
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,20200514,32.962,33.731,32.578,32.866,391901
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,20200514,15.24,15.677,15.24,15.385,38858
TNC,20200514,15.639,16.014,15.639,15.827,5243
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,20200514,27.574,27.574,27.029,27.029,283
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,20200514,9.5,10.106,9.5,9.919,1495899
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,20200514,19.986,21.863,19.892,21.3,1025777
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,20200514,15.987,16.365,15.987,16.128,189973
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,20200514,4.431,4.732,4.413,4.659,320158
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,20200514,11.319,11.894,11.223,11.751,1599128
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,20200514,8.725,8.799,8.392,8.78,33637
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,20200514,6.249,6.338,6.205,6.205,41433
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,20200513,12.005,12.005,11.554,11.554,29623
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,20200513,55.624,56.112,54.648,55.039,174818
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,20200513,4.938,5.071,4.938,5.027,485810
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,20200513,12.283,12.795,11.678,11.678,50398
BMI,20200513,21.028,22.242,20.841,21.869,400105
BMP,20200513,45.925,47.593,45.728,46.612,213490
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,20200513,18.04,18.04,18.04,18.04,8036
CIG,20200513,1.8,1.8,1.8,1.8,0
CII,20200513,20.3,21.7,20.1,21,1352290
CKG,20200513,7.263,7.29,7.001,7.263,38461
CLC,20200513,25.891,26.355,24.731,24.777,51433
CLG,20200513,1.6,1.6,1.49,1.49,178070
CLL,20200513,26.368,26.368,24.98,25.165,249
CLW,20200513,26.409,26.409,24.969,24.969,21
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,20200513,16.236,16.38,15.802,15.802,154123
CSV,20200513,20.178,20.321,19.988,20.131,389588
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
DGC,20200513,29.2,30.5,29.2,30.4,262110
DGW,20200513,25.873,27.142,25.873,26.898,746056
DHA,20200513,32.527,32.527,31.587,31.587,32582
DHC,20200513,37.5,37.85,37.15,37.8,283710
DHG,20200513,92.006,92.6,90.621,91.611,16759
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,20200513,18.748,19.079,18.606,18.653,934937
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,20200513,14.601,14.601,14.601,14.601,0
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,20200513,69.499,70.356,68.547,68.928,1040977
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,20200513,8.995,8.995,8.995,8.995,113
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,20200513,6.152,6.152,6.152,6.152,0
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,20200513,17.143,17.721,16.902,17.336,3199053
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,20200513,13.652,14.374,13.652,14.374,15705
HNG,20200513,14,14.2,13.8,14,695240
HOT,20200513,39.743,39.743,39.743,39.743,21
HPG,20200513,19.151,19.763,19.028,19.682,11764831
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,20200513,10.784,10.875,10.784,10.875,7128
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,20200513,15.371,15.371,14.802,14.897,83319
IDI,20200513,4.09,4.34,4.05,4.3,3076770
IJC,20200513,11.65,12.5,11.6,12.5,853720
ILB,20200513,15.342,15.433,15.342,15.342,62789
IMP,20200513,40.834,41.212,40.682,40.985,24822
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,20200513,8.208,8.442,8.208,8.305,2088
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,20200513,15.706,15.751,15.433,15.433,354288
LIX,20200513,60.82,60.82,59.839,60.624,79737
LM8,20200513,20.927,23.165,20.343,21.705,10633
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,20200513,55.532,55.812,55.532,55.812,20198
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
NT2,20200513,19.439,20.046,19.252,19.953,785573
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,20200513,54.474,54.474,52.063,53.992,902
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,20200513,8.932,8.932,8.762,8.932,1142
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,20200513,46.03,46.991,45.838,45.934,169535
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
SC5,20200513,16.439,16.439,16.439,16.439,11
SCD,20200513,22.028,22.077,21.787,22.028,12385
SCR,20200513,4.61,4.72,4.58,4.63,2000910
SCS,20200513,103.553,109.876,103.553,108.247,78230
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,20200513,8.948,9.038,8.903,9.011,254651
SMA,20200513,19.6,19.6,19.6,19.6,0
SMB,20200513,30.75,30.8,30.3,30.8,35810
SMC,20200513,10.376,10.662,10.281,10.662,4654
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,20200513,13.123,13.404,12.842,13.17,5857341
ST8,20200513,11.643,11.643,11.643,11.643,1697
STB,20200513,9.7,10.15,9.55,9.96,19002960
STG,20200513,16.5,16.7,16.5,16.7,5460
STK,20200513,16.314,16.406,16.039,16.039,99885
SVC,20200513,68.133,72.964,68.133,71.978,12474
SVI,20200513,60.243,60.243,60.243,60.243,0
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,20200513,22.375,22.473,21.402,22.375,726114
TCL,20200513,21.16,21.16,20.373,20.836,286517
TCM,20200513,15.887,16.355,15.607,15.7,1891086
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,20200513,32.626,33.539,32.626,33.202,451214
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,20200513,15.288,15.919,15.046,15.483,245940
TNC,20200513,16.389,16.389,15.078,15.92,23673
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,20200513,26.93,27.722,26.93,27.623,2273
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,20200513,9.314,9.593,9.314,9.454,714067
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,20200513,20.314,21.018,19.704,20.455,1015450
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,20200513,15.892,16.223,15.797,15.797,181093
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,20200513,4.477,4.477,4.376,4.431,69114
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,20200513,11.511,11.751,11.319,11.559,1039523
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,20200513,8.604,8.845,8.604,8.826,13860
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,20200513,6.205,6.205,6.134,6.196,16345
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,20200512,11.012,11.78,10.832,11.734,64375
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,20200512,51.721,53.673,51.038,53.673,369935
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,20200512,5.08,5.107,4.893,5.027,474032
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,20200512,12.283,12.516,12.004,12.516,68505
BMI,20200512,21.448,21.588,20.327,21.495,546813
BMP,20200512,44.158,46.121,44.158,46.121,400078
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,20200512,18.513,18.513,17.946,17.946,3663
CIG,20200512,1.8,1.8,1.8,1.8,2160
CII,20200512,19.65,20.5,19.45,20.35,1077800
CKG,20200512,7.228,7.395,7.001,7.263,69826
CLC,20200512,24.963,25.983,24.963,25.983,7220
CLG,20200512,1.6,1.66,1.49,1.6,356540
CLL,20200512,26.368,26.368,26.368,26.368,0
CLW,20200512,25.497,25.497,25.497,25.497,0
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,20200512,16.188,16.477,16.043,16.284,198665
CSV,20200512,19.607,20.464,19.56,20.178,607474
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
DGC,20200512,29.1,29.6,29,29.3,92045
DGW,20200512,26.752,26.849,25.775,26.264,565723
DHA,20200512,32.433,32.903,31.587,32.715,47400
DHC,20200512,37.35,37.75,37.05,37.5,370260
DHG,20200512,92.996,92.996,91.512,92.6,28039
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,20200512,18.748,19.174,18.558,19.032,609245
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,20200512,14.601,14.601,14.601,14.601,0
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,20200512,69.404,70.451,67.595,69.689,1203426
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,20200512,9.083,9.083,8.862,9.083,3385
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,20200512,6.152,6.152,6.152,6.152,109
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,20200512,17.432,17.673,17.047,17.432,2406241
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,20200512,13.027,14.037,13.027,13.46,62643
HNG,20200512,14,14.1,13.75,14,610090
HOT,20200512,36.98,39.743,36.98,39.743,52
HPG,20200512,19.314,19.518,19.11,19.314,12890608
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,20200512,10.784,10.829,10.739,10.739,607
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,20200512,15.277,16.036,15.277,15.561,37592
IDI,20200512,4.04,4.15,3.98,4.09,2674200
IJC,20200512,11.8,11.85,11.65,11.7,238090
ILB,20200512,14.611,15.296,14.611,15.25,30343
IMP,20200512,41.514,41.514,40.758,40.909,24280
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,20200512,8.589,8.598,8.227,8.598,5168
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,20200512,15.433,15.797,15.252,15.706,447505
LIX,20200512,58.564,60.82,58.367,60.82,209995
LM8,20200512,21.851,21.851,21.851,21.851,31
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,20200512,55.532,55.812,55.439,55.532,23429
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
NT2,20200512,18.785,19.579,18.738,19.532,799461
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,20200512,54.57,54.57,53.992,54.474,1483
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,20200512,8.932,8.932,8.583,8.842,5956
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,20200512,45.646,46.511,44.877,46.511,307041
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
SC5,20200512,17.523,19.646,17.433,17.433,89
SCD,20200512,21.643,22.028,21.595,22.028,10674
SCR,20200512,4.55,4.61,4.5,4.6,2007540
SCS,20200512,101.542,105.086,101.542,104.415,33624
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,20200512,8.948,9.038,8.903,8.957,194133
SMA,20200512,19.6,19.6,19.6,19.6,100
SMB,20200512,30.5,30.8,30.4,30.6,52320
SMC,20200512,10.424,10.424,10.043,10.376,21030
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,20200512,13.123,13.451,12.935,13.31,4220380
ST8,20200512,11.547,11.547,11.547,11.547,733
STB,20200512,9.69,9.75,9.46,9.7,11311610
STG,20200512,16,17,16,16.5,6120
STK,20200512,15.764,16.498,15.489,16.314,355177
SVC,20200512,72.964,76.908,72.964,72.964,7201
SVI,20200512,60.243,60.243,60.243,60.243,0
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,20200512,22.765,22.91,22.181,22.716,839306
TCL,20200512,19.817,19.817,19.817,19.817,38767
TCM,20200512,15.14,15.654,15,15.654,1550141
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,20200512,32.674,32.962,32.385,32.578,249561
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,20200512,15.337,15.871,14.852,15.725,429535
TNC,20200512,15.593,15.92,15.593,15.92,758
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,20200512,28.217,28.217,27.722,27.722,2666
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,20200512,9.407,9.5,9.305,9.314,471635
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,20200512,21.065,21.065,20.549,21.065,1669024
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,20200512,16.176,16.318,15.797,15.987,180818
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,20200512,4.385,4.55,4.321,4.477,167144
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,20200512,11.415,11.894,11.319,11.751,2308472
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,20200512,8.873,8.873,8.651,8.817,21044
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,20200512,6.205,6.205,6.143,6.161,23463
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,20200511,11.012,11.102,10.832,11.012,23463
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,20200511,50.55,50.94,49.964,50.55,87276
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,20200511,5.107,5.249,4.938,5.107,545489
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,20200511,11.725,11.725,11.539,11.725,45111
BMI,20200511,21.448,21.588,20.887,21.448,228274
BMP,20200511,44.158,44.649,43.275,44.158,139559
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,20200511,0,17.946,17.946,17.946,14504
CIG,20200511,0,1.75,1.75,1.75,1000
CII,20200511,19.7,19.85,19.45,19.7,646680
CKG,20200511,7.228,7.228,7.088,7.228,12329
CLC,20200511,0,26.308,24.87,26.308,3405
CLG,20200511,1.6,1.67,1.6,1.6,984200
CLL,20200511,0,26.83,24.98,26.368,1178
CLW,20200511,0,26.409,25.017,25.497,52
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,20200511,16.236,16.332,15.995,16.236,213204
CSV,20200511,19.607,19.702,19.512,19.607,347469
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
DGC,20200511,28.6,29.5,28.1,29,142960
DGW,20200511,26.703,27.142,25.483,26.703,800616
DHA,20200511,32.903,33.185,31.587,32.903,37826
DHC,20200511,37.35,37.7,37.05,37.35,254550
DHG,20200511,92.996,93.985,92.006,92.996,35600
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,20200511,18.748,18.795,18.227,18.748,629639
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,20200511,14.601,14.601,14.601,14.601,0
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,20200511,69.499,69.499,66.643,69.499,1139491
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,20200511,8.862,9.083,8.862,8.862,5845
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,20200511,5.968,5.968,5.968,5.968,1634
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,20200511,17.528,17.576,16.758,17.528,3307784
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,20200511,13.124,14.277,12.979,13.124,121262
HNG,20200511,13.8,13.8,12.9,13.8,2937980
HOT,20200511,39.743,39.743,39.743,39.743,0
HPG,20200511,19.559,19.682,19.028,19.559,8840867
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,20200511,0,10.829,10.784,10.784,6036
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,20200511,15.893,16.463,15.751,15.893,94627
IDI,20200511,4,4.01,3.92,4,1282670
IJC,20200511,11.75,11.8,11.5,11.75,296670
ILB,20200511,0,14.383,13.88,14.383,57566
IMP,20200511,40.834,41.59,40.077,40.834,132956
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,20200511,8.227,8.677,8.217,8.227,23661
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,20200511,15.433,15.706,15.252,15.433,322004
LIX,20200511,58.466,59.152,55.719,58.466,194715
LM8,20200511,23.457,23.457,20.683,23.457,339
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,20200511,55.719,55.812,55.346,55.719,19565
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
NT2,20200511,18.785,18.925,18.738,18.785,417632
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,20200511,0,54.859,52.063,54.57,653
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,20200511,8.798,9.2,8.798,8.798,3336
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,20200511,45.646,45.646,44.685,45.646,293409
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
SC5,20200511,0,18.652,17.704,18.652,89
SCD,20200511,20.63,22.173,20.341,20.63,13568
SCR,20200511,4.56,4.61,4.55,4.56,1519450
SCS,20200511,101.446,101.733,101.063,101.446,32685
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,20200511,8.993,9.129,8.875,8.993,168089
SMA,20200511,18.35,18.35,18.35,18.35,0
SMB,20200511,0,30.5,30.2,30.5,39540
SMC,20200511,10.186,10.471,9.995,10.186,19538
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,20200511,13.263,13.263,12.795,13.263,6624438
ST8,20200511,0,11.643,11.643,11.643,524
STB,20200511,9.69,9.75,9.54,9.69,10595020
STG,20200511,16,16.6,15.6,16,21770
STK,20200511,15.581,15.764,15.489,15.581,42441
SVC,20200511,72.964,75.922,70.992,72.964,20618
SVI,20200511,0,60.243,60.243,60.243,10
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,20200511,22.667,22.667,21.208,22.667,1811333
TCL,20200511,0,18.521,18.521,18.521,226024
TCM,20200511,14.672,14.766,14.252,14.672,734298
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,20200511,32.289,32.482,31.136,32.289,167335
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,20200511,14.949,15.143,14.852,14.949,12733
TNC,20200511,15.546,16.951,15.546,15.546,2691
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,20200511,27.722,27.722,27.326,27.722,8595
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,20200511,9.407,9.64,9.314,9.407,458741
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,20200511,19.704,19.704,18.86,19.704,773457
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,20200511,16.176,16.459,16.176,16.176,101091
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,20200511,4.55,4.559,4.358,4.55,112826
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,20200511,11.319,11.319,10.935,11.319,1763076
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,20200511,8.641,8.937,8.595,8.641,7693
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,20200511,6.205,6.294,6.205,6.205,34540
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,20200508,10.787,11.012,10.741,11.012,35372
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,20200508,51.623,51.623,50.55,51.038,100648
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,20200508,4.813,5.098,4.813,4.982,1123447
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,20200508,10.329,10.98,10.329,10.98,49668
BMI,20200508,20.934,21.214,20.654,20.934,282534
BMP,20200508,43.471,44.158,43.373,43.717,408648
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,20200508,19.363,19.363,17.757,17.757,53
CIG,20200508,1.68,1.68,1.68,1.68,1050
CII,20200508,20.05,20.15,19.7,19.7,1274320
CKG,20200508,7.001,7.176,7.001,7.132,26829
CLC,20200508,25.612,25.705,25.612,25.612,5334
CLG,20200508,1.67,1.75,1.67,1.71,696010
CLL,20200508,25.443,25.905,25.443,25.905,2378
CLW,20200508,24.008,26.409,24.008,26.409,239
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,20200508,16.718,16.718,15.899,16.38,419538
CSV,20200508,19.797,19.988,19.607,19.607,428870
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
DGC,20200508,28.7,28.9,28.4,28.6,112405
DGW,20200508,25.873,26.264,25.385,25.483,686089
DHA,20200508,32.621,32.903,31.963,32.245,31720
DHC,20200508,38.2,38.2,37.3,37.3,304240
DHG,20200508,93.914,93.914,91.901,91.997,48961
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,20200508,18.89,18.89,18.274,18.369,1903522
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,20200508,14.601,14.601,14.601,14.601,0
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,20200508,65.405,67.405,65.405,66.262,1786338
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,20200508,8.853,9.083,8.844,9.083,7910
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,20200508,6.409,6.409,6.409,6.409,0
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,20200508,16.372,17.239,16.324,16.613,4434107
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,20200508,12.979,13.412,12.979,13.412,19158
HNG,20200508,12.75,12.9,12.7,12.9,150690
HOT,20200508,38.289,39.743,38.289,39.743,206
HPG,20200508,19.437,19.723,19.11,19.11,15286856
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,20200508,10.421,10.693,10.421,10.693,20414
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,20200508,14.233,15.656,14.233,15.656,132840
IDI,20200508,4,4.05,3.9,3.92,2778450
IJC,20200508,11.4,11.7,11.4,11.6,278110
ILB,20200508,13.698,14.291,13.698,14.291,1095
IMP,20200508,40.38,40.38,39.775,40.077,48149
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,20200508,7.827,8.696,7.827,8.208,6017
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,20200508,15.433,15.479,15.206,15.343,627045
LIX,20200508,55.817,56.013,55.523,55.915,93642
LM8,20200508,22.192,22.192,22.192,22.192,10
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,20200508,55.439,55.719,55.253,55.346,23708
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
NT2,20200508,18.878,18.925,18.598,18.738,728884
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,20200508,54.763,54.763,54.763,54.763,104
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,20200508,8.485,8.798,8.485,8.798,3650
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,20200508,44.685,45.166,44.205,45.166,274636
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
SC5,20200508,17.749,17.884,17.749,17.884,122
SCD,20200508,22.221,23.089,21.691,21.691,15953
SCR,20200508,4.55,4.69,4.55,4.57,2497020
SCS,20200508,101.446,101.446,100.871,101.158,41767
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,20200508,9.083,9.129,8.975,9.002,344609
SMA,20200508,17.15,18.35,17.15,18.35,100
SMB,20200508,30.5,30.7,30.15,30.5,30750
SMC,20200508,10.328,10.376,9.948,10.376,95
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,20200508,12.373,12.935,12.373,12.654,8448453
ST8,20200508,12.216,12.216,12.216,12.216,0
STB,20200508,9.4,9.77,9.4,9.52,15592700
STG,20200508,15.6,15.6,15.6,15.6,30
STK,20200508,15.673,15.856,15.581,15.581,136020
SVC,20200508,77.599,77.599,68.034,72.964,20385
SVI,20200508,64.026,64.026,64.026,64.026,0
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,20200508,21.354,21.84,21.111,21.451,1438938
TCL,20200508,16.622,17.826,16.622,17.317,232913
TCM,20200508,14.579,14.672,14.205,14.345,772026
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,20200508,30.223,31.136,30.223,30.752,320268
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,20200508,14.657,15.822,14.657,14.852,275351
TNC,20200508,16.951,16.951,15.92,15.92,3566
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,20200508,27.722,27.92,27.277,27.277,20261
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,20200508,9.547,9.686,9.5,9.547,511155
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,20200508,17.875,19.048,17.875,18.438,1385127
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,20200508,16.412,16.459,16.27,16.365,289183
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,20200508,4.129,4.358,4.129,4.358,365490
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,20200508,10.647,10.935,10.647,10.695,1146157
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,20200508,8.586,8.595,8.503,8.595,10787
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,20200508,6.187,6.294,6.187,6.205,13390
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,20200507,10.922,11.012,10.696,10.877,24239
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,20200507,49.769,51.233,49.769,50.452,82470
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,20200507,4.475,4.769,4.475,4.769,863863
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,20200507,10.376,10.376,10.236,10.282,16527
BMI,20200507,20.981,21.121,20.467,20.934,198389
BMP,20200507,44.06,44.06,43.471,43.668,221480
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,20200507,17.946,18.418,17.946,18.418,7422
CIG,20200507,1.8,1.8,1.8,1.8,1000
CII,20200507,19.45,19.9,19.45,19.8,928460
CKG,20200507,7.001,7.045,7.001,7.001,15620
CLC,20200507,24.87,26.262,24.87,26.076,140
CLG,20200507,1.82,1.85,1.75,1.79,50120
CLL,20200507,24.98,24.98,24.98,24.98,367
CLW,20200507,25.449,25.449,25.449,25.449,135
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,20200507,16.669,16.766,16.188,16.621,216567
CSV,20200507,19.797,19.988,19.512,19.702,117385
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
DGC,20200507,29.2,29.2,28.8,28.9,148535
DGW,20200507,26.361,26.459,25.824,25.971,757108
DHA,20200507,31.963,32.809,31.963,32.621,17328
DHC,20200507,37.5,38.5,37.35,37.9,567310
DHG,20200507,93.914,93.914,91.518,93.051,25931
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,20200507,18.7,19.174,18.653,18.89,992526
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,20200507,14.601,14.601,14.601,14.601,0
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,20200507,65.31,66.167,64.453,65.405,741254
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,20200507,8.995,8.995,8.685,8.906,395
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,20200507,6.409,6.409,6.409,6.409,0
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,20200507,15.698,16.324,15.602,16.276,2042100
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,20200507,13.076,13.076,12.547,12.547,4712
HNG,20200507,12.85,12.95,12.75,12.75,113640
HOT,20200507,40.518,40.518,40.227,40.227,887
HPG,20200507,18.212,19.273,18.212,19.273,18040217
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,20200507,10.15,10.421,10.15,10.421,15856
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,20200507,14.233,15.371,14.233,14.66,16282
IDI,20200507,3.84,3.98,3.8,3.97,1855700
IJC,20200507,11.75,11.8,11.45,11.55,229870
ILB,20200507,14.063,14.063,13.88,13.88,1215
IMP,20200507,39.473,40.304,39.473,40.077,43481
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,20200507,8.677,8.794,8.247,8.247,194
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,20200507,15.57,15.706,15.343,15.433,285721
LIX,20200507,55.523,56.111,55.425,55.915,127934
LM8,20200507,23.117,23.847,23.117,23.847,164
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,20200507,55.439,56.278,55.439,55.439,34451
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
NT2,20200507,19.065,19.158,18.738,18.831,263113
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,20200507,54.956,54.956,54.859,54.859,145
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,20200507,8.485,8.485,8.44,8.485,5486
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,20200507,44.397,44.685,43.82,44.685,313191
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
SC5,20200507,18.968,18.968,18.968,18.968,33
SCD,20200507,23.282,23.282,23.282,23.282,353
SCR,20200507,4.56,4.69,4.51,4.55,2614580
SCS,20200507,100.488,101.542,100.392,100.871,18164
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,20200507,8.903,9.011,8.857,8.984,211326
SMA,20200507,17.15,17.15,17.15,17.15,0
SMB,20200507,30,30.2,30,30.1,73300
SMC,20200507,10.328,10.471,10.328,10.471,5588
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,20200507,12.139,12.373,12.092,12.373,2487834
ST8,20200507,11.834,12.216,11.452,12.216,7377
STB,20200507,9.18,9.38,9.17,9.34,12175430
STG,20200507,16.7,16.7,14.65,15.6,1030
STK,20200507,15.169,15.581,15.031,15.398,46806
SVC,20200507,73.063,73.063,70.006,73.063,205190
SVI,20200507,64.026,64.026,64.026,64.026,0
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,20200507,21.597,21.597,21.208,21.354,450022
TCL,20200507,16.483,16.9,16.391,16.668,27029
TCM,20200507,14.065,14.392,14.065,14.345,446329
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,20200507,29.983,30.367,29.983,30.127,183734
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,20200507,14.997,14.997,14.609,14.997,19048
TNC,20200507,14.984,17.044,14.984,17.044,142537
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,20200507,26.732,27.722,26.732,27.673,24149
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,20200507,9.78,9.826,9.5,9.547,406403
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,20200507,17.265,17.828,17.218,17.828,419126
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,20200507,16.365,16.412,16.081,16.365,459758
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,20200507,4.02,4.148,4.02,4.075,220115
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,20200507,10.456,10.599,10.36,10.551,808847
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,20200507,8.503,8.54,8.503,8.54,6578
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,20200507,6.205,6.294,6.17,6.205,14845
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,20200506,11.057,11.057,10.696,10.922,23497
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,20200506,50.647,50.647,49.281,49.769,81435
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,20200506,4.448,4.511,4.439,4.475,297627
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,20200506,10.422,10.469,10.236,10.236,2837
BMI,20200506,21.028,21.028,20.607,20.934,95123
BMP,20200506,43.422,44.355,43.422,43.521,168194
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,20200506,17.663,18.607,17.568,18.607,593
CIG,20200506,1.8,1.8,1.8,1.8,210
CII,20200506,19.5,19.5,19.25,19.4,930130
CKG,20200506,6.913,7.001,6.913,6.913,20430
CLC,20200506,25.055,25.055,24.591,24.87,16132
CLG,20200506,1.8,1.85,1.73,1.82,29180
CLL,20200506,24.98,24.98,24.98,24.98,432
CLW,20200506,26.889,26.889,26.889,26.889,0
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,20200506,15.947,16.669,15.899,16.525,235236
CSV,20200506,19.322,19.797,19.131,19.797,336910
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
DGC,20200506,28.7,29.2,28.4,29.2,181340
DGW,20200506,24.897,26.264,24.409,26.264,825597
DHA,20200506,31.023,32.903,31.023,32.527,43272
DHC,20200506,37.75,37.8,37,37.3,261550
DHG,20200506,90.08,91.614,89.697,91.135,48847
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,20200506,18.748,19.316,18.558,18.937,951930
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,20200506,14.601,14.601,14.601,14.601,0
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,20200506,63.501,65.5,63.501,65.31,1618227
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,20200506,9.039,9.039,8.951,8.951,1252
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,20200506,6.427,6.427,5.977,6.409,305
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,20200506,15.506,15.795,15.409,15.795,1551173
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,20200506,13.027,13.46,12.979,12.979,3214
HNG,20200506,12.9,12.95,12.8,12.95,69840
HOT,20200506,41.197,41.197,40.227,40.227,454
HPG,20200506,17.599,18.13,17.558,18.13,9331506
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,20200506,9.968,10.059,9.968,10.059,11807
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,20200506,14.517,14.992,14.517,14.992,24197
IDI,20200506,3.89,3.92,3.83,3.85,1025600
IJC,20200506,11.5,11.75,11.4,11.75,292380
ILB,20200506,13.606,13.88,13.606,13.88,3581
IMP,20200506,39.699,40.077,39.397,39.926,22468
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,20200506,8.677,8.677,8.677,8.677,10
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,20200506,15.433,15.706,15.161,15.524,486707
LIX,20200506,55.915,56.111,55.032,55.915,65262
LM8,20200506,24.82,24.82,24.82,24.82,0
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,20200506,55.346,55.439,55.253,55.439,11580
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
NT2,20200506,18.691,19.112,18.691,18.878,263937
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,20200506,57.173,57.173,54.956,54.956,342
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,20200506,8.664,8.744,8.485,8.485,5710
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,20200506,42.283,44.685,41.994,44.253,495192
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
SC5,20200506,17.794,18.968,17.794,18.968,55
SCD,20200506,25.017,25.017,25.017,25.017,0
SCR,20200506,4.42,4.59,4.41,4.48,2060880
SCS,20200506,99.626,100.584,99.242,100.488,6284
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,20200506,8.894,9.083,8.686,8.812,217123
SMA,20200506,17.15,17.15,17.15,17.15,10
SMB,20200506,29.5,30,29.5,30,108500
SMC,20200506,9.995,10.376,9.995,10.376,1345
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,20200506,11.951,12.185,11.904,12.139,1787647
ST8,20200506,11.452,12.216,11.452,12.216,4736
STB,20200506,9,9.14,8.93,9.14,8419490
STG,20200506,15.7,16.2,15.7,15.7,40
STK,20200506,15.031,15.123,14.71,14.985,60029
SVC,20200506,68.33,68.33,68.33,68.33,7982
SVI,20200506,64.026,64.026,64.026,64.026,10
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,20200506,21.305,21.889,21.111,21.548,1151179
TCL,20200506,16.483,16.483,16.391,16.483,8812
TCM,20200506,13.691,14.158,13.644,14.065,292688
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,20200506,29.214,30.271,29.214,29.983,219894
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,20200506,15.143,15.143,14.56,14.997,43864
TNC,20200506,15.733,16.108,15.733,15.967,15130
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,20200506,26.93,26.93,26.683,26.732,12575
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,20200506,9.314,9.966,9.267,9.733,575260
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,20200506,17.359,17.452,17.171,17.265,153112
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,20200506,16.365,16.412,16.128,16.365,482211
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,20200506,4.02,4.065,4.011,4.02,85947
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,20200506,10.264,10.456,10.216,10.456,436396
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,20200506,8.373,8.54,8.318,8.503,3808
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,20200506,6.143,6.205,6.143,6.205,44907
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,20200505,11.012,11.193,10.832,11.057,5594
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,20200505,51.135,51.135,49.867,50.55,39062
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,20200505,4.359,4.484,4.27,4.439,371826
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,20200505,10.236,10.422,10.143,10.422,32163
BMI,20200505,19.672,21.214,19.672,20.934,301473
BMP,20200505,43.275,44.257,43.275,44.158,132558
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,20200505,17.946,18.418,17.946,18.418,1906
CIG,20200505,1.71,1.82,1.71,1.82,5120
CII,20200505,19.5,19.75,19.25,19.4,1171380
CKG,20200505,6.913,7.001,6.913,7.001,9244
CLC,20200505,24.638,27.051,24.638,25.334,2241
CLG,20200505,1.83,1.9,1.8,1.85,31820
CLL,20200505,26.368,26.368,26.368,26.368,0
CLW,20200505,26.889,26.889,26.889,26.889,0
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,20200505,16.38,16.38,15.802,16.091,212052
CSV,20200505,19.084,19.417,19.036,19.179,145678
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
DGC,20200505,26.7,28.7,26.7,28.7,350359
DGW,20200505,24.701,24.994,24.213,24.848,394649
DHA,20200505,30.929,31.023,30.459,31.023,11935
DHC,20200505,37.6,37.6,37,37.5,87930
DHG,20200505,90.56,90.56,89.889,89.889,7461
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,20200505,18.7,18.89,17.99,18.653,454843
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,20200505,14.601,14.601,14.601,14.601,0
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,20200505,61.883,62.359,60.931,62.359,685711
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,20200505,8.862,8.862,8.242,8.773,6906
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,20200505,6.427,6.427,6.427,6.427,1089
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,20200505,15.217,15.795,14.928,15.313,1148491
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,20200505,13.556,13.604,13.027,13.076,123331
HNG,20200505,12.9,12.95,12.7,12.95,81070
HOT,20200505,38.773,39.743,38.773,39.743,547
HPG,20200505,17.477,17.681,17.395,17.477,7217593
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,20200505,9.968,9.968,9.968,9.968,30951
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,20200505,16.178,16.178,14.517,14.517,212481
IDI,20200505,3.9,3.95,3.8,3.89,743100
IJC,20200505,10.85,11.4,10.85,11.4,276050
ILB,20200505,13.424,13.606,13.424,13.606,2365
IMP,20200505,39.699,40.077,39.699,39.699,33074
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,20200505,8.579,8.579,8.208,8.208,20
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,20200505,14.889,15.524,14.889,15.433,451933
LIX,20200505,54.934,56.209,53.953,55.915,87729
LM8,20200505,24.82,24.82,24.82,24.82,0
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,20200505,55.253,55.439,55.16,55.253,18889
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
NT2,20200505,18.691,18.785,18.644,18.644,261636
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,20200505,52.642,57.173,52.642,57.173,11005
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,20200505,8.914,8.914,8.914,8.914,11
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,20200505,41.994,42.283,40.841,42.283,128088
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
SC5,20200505,17.884,17.884,17.884,17.884,0
SCD,20200505,25.017,25.017,25.017,25.017,0
SCR,20200505,4.46,4.47,4.38,4.42,1571040
SCS,20200505,100.392,100.392,98.668,99.626,176962
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,20200505,8.695,8.857,8.695,8.821,189597
SMA,20200505,18.5,18.5,16.1,16.1,130
SMB,20200505,29.65,29.65,29.5,29.5,7660
SMC,20200505,9.9,10.471,9.9,10.376,515
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,20200505,11.904,12.092,11.81,11.857,1779123
ST8,20200505,11.452,11.452,11.452,11.452,2096
STB,20200505,8.98,9.09,8.93,8.97,4803310
STG,20200505,15.7,15.7,15.7,15.7,90
STK,20200505,15.031,15.214,14.894,15.031,5630
SVC,20200505,63.893,63.893,63.893,63.893,112210
SVI,20200505,68.586,68.586,68.586,68.586,10
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,20200505,19.554,21.694,19.554,21.354,2112475
TCL,20200505,16.391,16.483,16.391,16.483,11673
TCM,20200505,13.971,14.018,13.598,13.644,240707
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,20200505,29.166,29.599,28.878,29.31,238958
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,20200505,14.657,14.949,14.56,14.657,29257
TNC,20200505,14.562,15.686,14.562,15.686,28883
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,20200505,25.841,26.732,25.841,25.841,62236
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,20200505,9.305,9.314,9.128,9.314,489844
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,20200505,17.077,17.359,16.702,17.359,300512
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,20200505,15.797,16.365,15.561,16.365,382959
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,20200505,3.947,4.047,3.938,4.02,133654
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,20200505,10.312,10.36,10.216,10.264,270123
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,20200505,8.41,8.41,8.318,8.373,2629
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,20200505,6.205,6.205,6.143,6.143,90727
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,20200504,11.238,11.599,11.012,11.193,29290
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,20200504,53.185,53.185,51.233,51.233,57067
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,20200504,4.448,4.466,4.359,4.359,195354
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,20200504,10.282,10.282,10.143,10.236,29293
BMI,20200504,21.121,21.261,19.672,20.186,400629
BMP,20200504,44.307,44.307,43.65,43.837,251866
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,20200504,17.946,17.946,17.946,17.946,11963
CIG,20200504,1.69,1.72,1.69,1.71,1790
CII,20200504,19.6,20,19.3,19.3,1388690
CKG,20200504,7.045,7.045,6.826,6.826,6901
CLC,20200504,25.287,25.287,25.287,25.287,54
CLG,20200504,2.16,2.16,1.93,1.93,47030
CLL,20200504,26.368,26.368,26.368,26.368,594
CLW,20200504,26.889,26.889,26.889,26.889,0
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,20200504,15.32,16.38,15.176,16.38,428639
CSV,20200504,19.417,19.56,19.179,19.226,267538
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
DGC,20200504,26.7,27.7,26.7,27.6,247816
DGW,20200504,24.213,25.873,24.018,24.701,933231
DHA,20200504,29.988,31.211,29.988,30.459,23402
DHC,20200504,37.6,38.2,36.9,37.25,289090
DHG,20200504,90.847,90.943,90.08,90.176,41772
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,20200504,17.99,19.316,17.801,18.748,1327913
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,20200504,14.601,14.601,14.601,14.601,0
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,20200504,61.883,62.454,60.55,60.74,430903
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,20200504,9.305,9.305,8.862,8.862,237
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,20200504,6.088,6.088,6.088,6.088,0
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,20200504,15.602,15.602,14.928,14.928,2171929
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,20200504,13.076,13.652,12.739,12.739,9465
HNG,20200504,12.95,12.95,12.5,12.9,181770
HOT,20200504,38.773,39.743,38.773,39.743,825
HPG,20200504,17.558,17.599,17.15,17.15,5919731
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,20200504,9.696,9.968,9.696,9.968,66
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,20200504,15.134,15.134,15.134,15.134,48246
IDI,20200504,3.8,4.05,3.75,3.9,2566770
IJC,20200504,11,11.3,10.9,10.95,268770
ILB,20200504,13.515,13.515,13.424,13.424,14290
IMP,20200504,40.456,40.456,39.019,39.397,28141
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,20200504,8.598,8.598,8.12,8.12,3756
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,20200504,14.843,14.979,14.798,14.798,240770
LIX,20200504,55.719,55.915,54.149,54.836,40123
LM8,20200504,24.82,24.82,24.82,24.82,0
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,20200504,55.16,55.439,55.067,55.253,26380
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
NT2,20200504,18.925,19.112,18.738,18.738,252370
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,20200504,53.027,53.51,52.063,53.51,9003
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,20200504,8.44,8.494,8.44,8.485,3594
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,20200504,41.994,41.994,41.033,41.994,149899
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
SC5,20200504,17.884,17.884,17.884,17.884,11
SCD,20200504,22.655,25.017,22.655,25.017,633
SCR,20200504,4.5,4.52,4.38,4.46,2810630
SCS,20200504,101.542,101.542,100.392,100.392,16922
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,20200504,9.309,9.309,8.857,8.857,180812
SMA,20200504,17.3,17.3,17.3,17.3,0
SMB,20200504,29.75,29.8,29.6,29.75,6680
SMC,20200504,10.424,10.471,10.424,10.471,63
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,20200504,12.092,12.185,11.904,11.904,2325968
ST8,20200504,11.929,11.929,11.929,11.929,335
STB,20200504,9.1,9.1,8.98,8.98,4402500
STG,20200504,15.6,15.6,15.6,15.6,10
STK,20200504,15.718,15.718,15.031,15.031,14620
SVC,20200504,59.16,60.048,56.202,59.752,46724
SVI,20200504,73.727,73.727,73.727,73.727,10
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,20200504,20.235,20.673,19.797,20.43,839943
TCL,20200504,16.576,16.576,16.113,16.483,2354
TCM,20200504,14.205,14.252,13.925,14.018,377015
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,20200504,28.541,29.31,28.541,28.83,317427
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,20200504,14.56,15.531,14.463,14.657,66157
TNC,20200504,14.047,15.171,14.047,15.171,54489
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,20200504,26.237,26.93,25.445,25.841,8080
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,20200504,9.5,9.5,9.202,9.314,472076
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,20200504,16.42,17.452,16.326,16.655,440430
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,20200504,16.365,16.365,15.608,15.608,176643
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,20200504,4.02,4.029,3.928,3.928,137703
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,20200504,10.456,10.456,10.312,10.312,482452
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,20200504,8.577,8.771,8.41,8.41,9067
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,20200504,6.232,6.232,6.116,6.143,32961
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,20200429,11.599,11.599,11.102,11.599,51635
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,20200429,52.306,52.697,50.452,52.306,105710
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,20200429,4.466,4.493,4.404,4.466,183238
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,20200429,10.329,10.422,10.236,10.329,10155
BMI,20200429,21.121,21.214,19.626,21.121,980559
BMP,20200429,44.307,44.776,43.556,44.307,340967
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,20200429,17.946,17.946,17.946,17.946,0
CIG,20200429,0,1.69,1.69,1.69,500
CII,20200429,19.85,20.1,19.6,19.85,1137270
CKG,20200429,7.088,7.132,7.001,7.088,11438
CLC,20200429,25.38,25.38,25.38,25.38,65
CLG,20200429,2.05,2.07,1.91,2.05,82190
CLL,20200429,26.599,26.599,24.055,26.599,832
CLW,20200429,26.889,26.889,26.889,26.889,0
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,20200429,15.32,15.61,14.887,15.32,211803
CSV,20200429,19.607,19.845,19.417,19.607,113949
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
DGC,20200429,26.4,27,26,26.7,138900
DGW,20200429,24.213,24.213,22.407,24.213,1248965
DHA,20200429,31.023,31.023,29.33,31.023,15615
DHC,20200429,38,38.7,37,38,1209670
DHG,20200429,89.41,90.08,88.643,89.41,40864
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,20200429,18.227,18.322,17.28,18.227,1109448
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,20200429,14.601,14.601,14.601,14.601,0
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,20200429,60.359,61.121,59.979,60.359,655282
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,20200429,8.773,8.862,8.773,8.773,542
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,20200429,0,6.088,6.088,6.088,22
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,20200429,15.891,16.228,15.746,15.891,1877551
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,20200429,13.652,13.652,12.499,13.652,41832
HNG,20200429,12.9,13.2,12.85,12.9,108120
HOT,20200429,0,40.712,40.227,40.227,340
HPG,20200429,17.558,17.722,17.15,17.558,9118586
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,20200429,10.059,10.059,10.059,10.059,11
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,20200429,0,14.185,14.185,14.185,34841
IDI,20200429,3.85,3.9,3.84,3.85,652120
IJC,20200429,11.3,11.6,11.25,11.3,238270
ILB,20200429,0,13.515,13.515,13.515,72973
IMP,20200429,40.456,41.136,40.456,40.456,29159
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,20200429,8.638,8.774,8.325,8.638,10224
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,20200429,15.116,15.524,15.116,15.116,153303
LIX,20200429,55.425,55.915,54.934,55.425,137384
LM8,20200429,24.82,24.82,24.82,24.82,0
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,20200429,55.067,55.719,54.694,55.067,17644
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
NT2,20200429,19.205,19.579,19.158,19.205,362677
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,20200429,0,53.027,52.063,52.931,1587
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,20200429,8.485,8.574,8.485,8.485,3694
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,20200429,41.994,41.994,40.457,41.994,130065
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
SC5,20200429,16.891,16.891,16.891,16.891,11
SCD,20200429,0,24.101,24.101,24.101,124
SCR,20200429,4.5,4.6,4.41,4.5,2998070
SCS,20200429,101.542,102.212,101.063,101.542,43959
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,20200429,9.038,9.219,8.595,9.038,478168
SMA,20200429,17.3,17.3,17.3,17.3,0
SMB,20200429,29.6,29.65,29.6,29.6,840
SMC,20200429,10.138,10.471,10.138,10.138,2111
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,20200429,12.185,12.279,12.092,12.185,1551296
ST8,20200429,0,11.929,11.452,11.929,8906
STB,20200429,9.1,9.25,9,9.1,3844890
STG,20200429,0,15.7,15,15.7,360
STK,20200429,15.718,15.902,15.489,15.718,250219
SVC,20200429,56.202,59.752,52.357,56.202,97950
SVI,20200429,72.272,72.369,72.272,72.272,1453
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,20200429,20.624,20.819,20.04,20.624,1197588
TCL,20200429,16.576,16.668,15.928,16.576,61951
TCM,20200429,14.299,14.485,14.065,14.299,503981
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,20200429,30.175,30.463,29.983,30.175,450122
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,20200429,15.094,15.434,14.56,15.094,382385
TNC,20200429,0,14.188,13.907,14.188,1602
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,20200429,25.643,27.524,25.445,25.643,6969
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,20200429,9.5,9.919,9.454,9.5,509029
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,20200429,16.514,16.608,16.326,16.514,323318
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,20200429,16.365,16.459,16.081,16.365,237448
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,20200429,4.02,4.111,3.974,4.02,44544
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,20200429,10.503,10.551,10.36,10.503,355980
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,20200429,8.595,8.854,8.558,8.595,5691
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,20200429,6.081,6.116,6.081,6.081,25629
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,20200428,10.922,11.283,10.832,10.877,55823
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,20200428,49.769,51.233,49.769,50.452,44411
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,20200428,4.439,4.511,4.395,4.466,126224
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,20200428,10.236,10.515,10.236,10.422,12422
BMI,20200428,20,20.046,19.626,19.859,221950
BMP,20200428,43.65,43.65,42.711,43.368,374875
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,20200428,17.663,17.946,17.663,17.946,10693
CIG,20200428,1.8,1.8,1.8,1.8,0
CII,20200428,19.75,20.1,19.65,19.85,1275050
CKG,20200428,7.001,7.088,6.563,7.088,14946
CLC,20200428,25.705,25.705,24.638,24.638,43
CLG,20200428,1.94,1.94,1.9,1.94,395960
CLL,20200428,26.83,26.83,24.98,24.98,540
CLW,20200428,26.889,26.889,26.889,26.889,0
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,20200428,15.369,15.513,14.598,15.224,382510
CSV,20200428,19.322,19.75,19.131,19.75,261634
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
DGC,20200428,27,27,26.3,26.6,126900
DGW,20200428,22.798,22.944,22.261,22.651,375046
DHA,20200428,29.424,30.082,29.33,29.612,4063
DHC,20200428,36.7,37.5,36.6,37,384100
DHG,20200428,87.301,90.56,86.343,89.985,40551
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,20200428,17.564,17.564,17.091,17.469,559788
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,20200428,14.601,14.601,14.601,14.601,0
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,20200428,59.598,60.931,59.407,59.788,814675
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,20200428,9.039,9.039,8.862,8.862,1535
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,20200428,5.693,5.693,5.693,5.693,0
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,20200428,16.372,16.372,15.987,16.18,969385
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,20200428,12.403,12.931,12.403,12.931,105588
HNG,20200428,13.2,13.2,12.9,13,178070
HOT,20200428,40.227,40.227,39.743,40.227,423
HPG,20200428,17.967,18.048,17.354,17.477,9412406
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,20200428,10.059,10.059,10.059,10.059,11
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,20200428,12.904,13.284,12.809,13.284,84457
IDI,20200428,3.8,3.92,3.8,3.86,1517750
IJC,20200428,11.3,11.8,10.7,11.45,452640
ILB,20200428,13.515,13.515,13.378,13.378,72929
IMP,20200428,40.985,40.985,40.153,40.531,20775
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,20200428,8.354,8.403,7.885,8.208,5137
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,20200428,15.433,15.751,15.297,15.524,502006
LIX,20200428,52.285,54.934,51.599,54.836,74701
LM8,20200428,24.82,24.82,24.82,24.82,0
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,20200428,54.787,54.973,54.507,54.973,11612
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
NT2,20200428,19.065,19.158,18.878,19.158,297257
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,20200428,53.027,53.027,52.642,52.835,1162
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,20200428,8.53,8.574,8.53,8.574,493
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,20200428,42.283,42.283,40.361,41.706,152344
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
SC5,20200428,15.807,15.807,15.807,15.807,11
SCD,20200428,24.101,24.101,24.101,24.101,0
SCR,20200428,4.37,4.63,4.37,4.41,2568480
SCS,20200428,102.978,102.978,100.584,101.063,34658
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,20200428,8.866,8.993,8.595,8.894,256664
SMA,20200428,17.3,17.3,17.3,17.3,0
SMB,20200428,29.65,29.65,29.4,29.4,3730
SMC,20200428,10.757,10.757,10.757,10.757,11
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,20200428,12.279,12.279,11.998,12.139,2759944
ST8,20200428,11.834,11.834,11.834,11.834,0
STB,20200428,9.08,9.12,8.94,8.98,7077710
STG,20200428,15.7,15.7,15.7,15.7,0
STK,20200428,15.443,15.764,15.443,15.673,229304
SVC,20200428,52.751,55.906,49.3,55.906,37241
SVI,20200428,72.272,72.272,72.272,72.272,5463
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,20200428,20.43,20.77,19.603,20.04,821616
TCL,20200428,15.835,15.928,15.789,15.928,1965
TCM,20200428,13.551,14.065,13.551,14.065,720827
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,20200428,30.031,30.175,29.983,30.031,378832
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,20200428,14.657,15.677,14.415,15.143,493385
TNC,20200428,14.141,15.312,14.141,14.562,42423
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,20200428,28.019,28.019,25.94,25.94,576
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,20200428,10.478,10.525,9.78,9.919,1059768
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,20200428,16.514,16.608,16.28,16.608,334764
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,20200428,16.27,16.365,15.987,16.365,509516
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,20200428,4.111,4.203,4.02,4.02,203107
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,20200428,10.551,10.551,10.264,10.408,957878
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,20200428,9.094,9.094,8.688,8.697,6784
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,20200428,6.17,6.17,5.859,6.072,12104
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,20200427,11.012,11.012,10.471,10.832,24095
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,20200427,52.502,52.697,49.672,49.769,150972
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,20200427,4.502,4.537,4.386,4.439,161986
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,20200427,10.236,10.608,10.236,10.236,12250
BMI,20200427,19.626,20.093,19.205,19.813,379797
BMP,20200427,43.368,43.368,42.523,42.899,168081
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,20200427,17.946,17.946,17.757,17.851,5770
CIG,20200427,1.88,1.89,1.8,1.8,630
CII,20200427,19.1,19.75,19.1,19.45,1600180
CKG,20200427,7.001,7.001,6.87,7.001,5759
CLC,20200427,25.891,25.891,25.102,25.705,3308
CLG,20200427,1.82,1.82,1.82,1.82,42280
CLL,20200427,26.83,26.83,26.83,26.83,32
CLW,20200427,26.889,26.889,26.889,26.889,0
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,20200427,15.706,15.706,15.32,15.61,105782
CSV,20200427,19.607,19.893,19.322,19.322,339768
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
DGC,20200427,27,27.4,26.7,26.9,72295
DGW,20200427,23.627,23.627,22.846,22.846,323989
DHA,20200427,30.082,30.553,29.424,30.082,21657
DHC,20200427,36.2,36.8,35.65,36.6,292260
DHG,20200427,87.206,88.164,86.726,87.301,17103
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,20200427,17.99,18.085,17.422,17.564,617177
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,20200427,14.601,14.601,14.601,14.601,0
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,20200427,61.978,62.739,60.931,61.121,500510
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,20200427,9.172,9.172,8.951,9.039,474
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,20200427,5.693,5.693,5.693,5.693,0
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,20200427,16.71,16.758,16.276,16.372,1145521
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,20200427,12.451,12.451,12.018,12.114,1612
HNG,20200427,12.8,13.3,12.8,12.95,214250
HOT,20200427,37.416,40.227,37.416,40.227,1021
HPG,20200427,18.171,18.457,17.844,17.926,8125686
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,20200427,9.787,9.968,9.787,9.878,2207
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,20200427,12.145,12.62,12.145,12.43,15123
IDI,20200427,3.77,3.84,3.7,3.78,1726580
IJC,20200427,10.3,11.05,10.3,11.05,623160
ILB,20200427,13.241,14.063,13.241,14.063,77430
IMP,20200427,40.077,40.834,40.077,40.077,34938
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,20200427,7.533,8.54,7.533,7.905,3633
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