A3M,20230215,3.37,3.508,3.368,3.428,382098
ACS,20230215,27.45,27.54,27.33,27.42,462070
ACX,20230215,9.754,9.856,9.736,9.84,840156
ADX,20230215,1.345,1.35,1.308,1.329,422416
ADZ,20230215,6.26,6.4,6.26,6.38,4084
AEDAS,20230215,15.26,15.26,14.72,14.8,36975
AENA,20230215,140.25,141.7,140.25,141.55,89985
AGIL,20230215,4.6,4.6,4.5,4.6,1957
AI,20230215,0.1086,0.115,0.106,0.1148,11956921
AIR,20230215,116.2,119.3,116.2,119.16,14682
ALB,20230215,44.05,44.1,43.55,44,13621
ALC,20230215,29.8,29.8,29.2,29.8,201
ALM,20230215,9,9.035,8.86,8.87,226241
ALNT,20230215,12.7,12.75,12.25,12.75,15400
ALQ,20230215,7.3,7.3,7.3,7.3,81
AMP,20230215,0.1786,0.184,0.173,0.175,5062582
AMS,20230215,59.1,59.9,58.14,59.06,879782
ANA,20230215,186,188,185.5,187.7,61672
ANE,20230215,37.26,37.52,37.06,37.36,159407
APAM,20230215,35.18,36.25,35.18,36,1220
APPS,20230215,6.775,6.81,6.77,6.775,84927
ARM,20230215,8.1,8.3,8.1,8.25,1233
ART,20230215,3.83,3.83,3.83,3.83,700
ATRY,20230215,6.1,6.1,6.02,6.1,20538
ATSI,20230215,3.92,3.92,3.9,3.9,1135
AZK,20230215,6.58,6.7,6.58,6.7,5428
BAIN,20230215,3.5,3.5,3.5,3.5,800
BBVA,20230215,6.856,6.904,6.811,6.882,9058844
BKT,20230215,6.576,6.598,6.48,6.598,3008231
BKY,20230215,0.2335,0.2585,0.233,0.248,10731311
BST,20230215,0.257,0.258,0.252,0.258,135377
CABK,20230215,3.997,4.016,3.943,4.005,9764684
CAF,20230215,28.5,28.7,28.3,28.7,51410
CASH,20230215,0.759,0.759,0.744,0.746,325428
CBAV,20230215,18.55,18.85,18.55,18.85,569
CCEP,20230215,52.1,52.85,52.1,52.85,767
CEV,20230215,7.05,7.05,7.05,7.05,4409
CIE,20230215,26.94,27.36,26.9,27.18,118754
CITY,20230215,0.248,0.26,0.243,0.244,51944
CLE,20230215,0.17,0.17,0.17,0.17,2747
CLNX,20230215,38.63,38.79,38.22,38.76,1324160
CLR,20230215,3.54,3.54,3.47,3.54,500
CMM,20230215,2.24,2.24,2.24,2.24,1784
COL,20230215,6.75,6.76,6.65,6.72,824913
COM,20230215,1.42,1.445,1.42,1.43,6645
DIA,20230215,0.0181,0.0186,0.0175,0.0177,165670321
DOM,20230215,3.97,3.97,3.91,3.925,31712
EAT,20230215,4.22,4.22,4.22,4.3,1
EBRO,20230215,16.1,16.1,15.86,16.02,33403
ECR,20230215,3.92,3.92,3.845,3.915,119971
EDR,20230215,5.84,5.99,5.78,5.96,142131
EEP,20230215,0.52,0.52,0.5,0.5,3008
EIDF,20230215,28.44,28.64,28.12,28.64,55156
ELE,20230215,18.65,18.815,18.6,18.77,1155361
ELZ,20230215,0.224,0.224,0.214,0.222,16367
ENC,20230215,3.642,3.694,3.616,3.648,1099421
END,20230215,1.93,1.93,1.875,1.93,778
ENER,20230215,5.04,5.04,4.97,5,6505
ENG,20230215,16.905,16.965,16.71,16.755,675562
ENO,20230215,11.8,11.95,11.8,11.85,3424
ENRS,20230215,5.32,5.36,5.3,5.34,1811
ETC,20230215,7.35,7.4,6.84,6.98,54831
FACE,20230215,3.11,3.17,3.07,3.11,29045
FAE,20230215,3.58,3.59,3.54,3.575,233785
FCC,20230215,9.26,9.3,9.22,9.27,26649
FDR,20230215,16.27,16.34,16.11,16.32,427427
FER,20230215,27.44,27.57,27.31,27.41,637786
GALQ,20230215,1.21,1.21,1.195,1.2,42307
GAS,20230215,26.33,26.7,26.05,26.2,493912
GCO,20230215,28.7,29,28.65,29,63609
GEST,20230215,4.04,4.046,3.962,3.992,175179
GIGA,20230215,9.92,9.96,9.9,9.9,22148
GRE,20230215,31.1,31.58,30.86,31,29484
GRF,20230215,13.57,13.645,13.4,13.585,866725
GRF.P,20230215,9.11,9.16,9.03,9.085,85093
GRI,20230215,1.68,1.68,1.68,1.68,30
GSJ,20230215,4.47,4.66,4.47,4.5,244028
HAN,20230215,0.42,0.42,0.42,0.42,10914
HLZ,20230215,6.66,6.66,6.4,6.42,7018
HOME,20230215,9.74,9.85,9.5,9.5,12589
IAG,20230215,1.872,1.89,1.8585,1.8885,6227192
IBDIV,20230215,29802.3,29934.4,29759.5,24779.2,124531
IBE,20230215,10.8,10.905,10.8,10.865,9828601
IBG,20230215,15.6,15.7,15.5,15.55,4284
IDR,20230215,11.48,11.51,11.42,11.44,305945
IFF,20230215,1.12,1.12,1.12,1.12,9000
INDDT,20230215,7858.5,7876.4,7837.9,7846.9,60340
ISUR,20230215,7.66,7.66,7.56,7.6,181
ITX,20230215,28.34,28.74,28.31,28.57,1761108
IZER,20230215,7.96,8,7.96,8,1419
KOM,20230215,1,1,1,1,20000
LAB,20230215,3.24,3.28,3.24,3.28,790
LDA,20230215,0.974,0.976,0.9665,0.97,598021
LGT,20230215,8.38,8.38,8.32,8.34,1168
LIB,20230215,0.95,0.95,0.95,0.95,50
LLN,20230215,2.72,2.73,2.535,2.59,54362
LLYC,20230215,10.8,11.55,10.8,11.5,6895
LOG,20230215,24.76,24.82,24.6,24.74,274202
LRE,20230215,4.805,4.88,4.76,4.76,38979
MAKS,20230215,12.8,13.1,12.6,12.9,833
MAP,20230215,1.948,1.952,1.932,1.938,2710906
MCM,20230215,12.04,12.14,12.04,12.04,3131
MDF,20230215,0.929,0.93,0.911,0.917,133216
MED,20230215,0.59,0.59,0.57,0.57,500
MEL,20230215,6.1,6.18,6.08,6.16,459231
MIO,20230215,6.45,6.6,6.45,6.6,382
MONI,20230215,0.322,0.322,0.322,0.33,30
MRL,20230215,9.165,9.185,9.055,9.065,733933
MTB,20230215,1.59,1.59,1.56,1.56,2656
MTS,20230215,27.99,28.495,27.985,28.47,467102
MVC,20230215,6.95,7.05,6.91,7.05,50968
NBI,20230215,5,5.05,5,5,1937
NEA,20230215,5.34,5.34,5.1,5.12,11417
NHH,20230215,3.63,3.69,3.63,3.635,5797
NTH,20230215,2.01,2.04,2,2,12131
NTX,20230215,3.1,3.2,2.94,3.15,3115
NXT,20230215,0.51,0.51,0.502,0.504,89179
NYE,20230215,0.0178,0.018,0.0176,0.018,945180
OHL,20230215,0.525,0.5345,0.525,0.5275,2012654
OLE,20230215,0.266,0.2715,0.266,0.2685,141550
OPDE,20230215,4.8,4.8,4.655,4.655,106349
ORY,20230215,2.575,2.6,2.525,2.55,213934
PANG,20230215,1.82,1.82,1.82,1.82,200
PAR,20230215,3.3,3.4,3.26,3.3,4116
PHM,20230215,59.86,60.48,59.3,59.66,56285
PRM,20230215,11.4,11.8,11.4,11.8,2996
PRO,20230215,19.9,19.9,19.9,19.6,34
PRS,20230215,0.353,0.3565,0.3485,0.3485,128147
PSG,20230215,2.14,2.18,2.14,2.154,253249
PSI,20230215,5885.51,5946.72,5881.06,5946.72,5946
PVA,20230215,0.4045,0.4265,0.3925,0.4015,424715
R4,20230215,10.25,10.35,10.2,10.3,3466
REE,20230215,16.275,16.405,16.235,16.24,590663
REN,20230215,1.52,1.595,1.52,1.55,94219
REP,20230215,15.39,15.54,15.28,15.34,4480878
RIO,20230215,4.6,4.6,4.6,4.58,24
RJF,20230215,2.605,2.67,2.605,2.65,2435
RLIA,20230215,1.05,1.05,1.05,1.05,24131
ROVI,20230215,40.98,41.06,40.6,40.86,121009
SAB,20230215,1.183,1.194,1.173,1.193,19608253
SAI,20230215,0.25,0.269,0.25,0.251,174567
SAN,20230215,3.495,3.509,3.4545,3.471,26673897
SCYR,20230215,2.934,2.964,2.922,2.964,1862662
SLR,20230215,17.915,18.095,17.65,17.785,610651
SNG,20230215,4.01,4.01,3.89,4.01,5704
SOL,20230215,5.51,5.63,5.475,5.595,156502
SPH,20230215,6.1,6.1,6.1,6,175
SQRL,20230215,2.57,2.57,2.54,2.54,2420
TEF,20230215,3.685,3.71,3.665,3.701,11814051
TL5,20230215,3.284,3.304,3.28,3.282,115678
TLGO,20230215,3.675,3.695,3.62,3.67,84433
TRE,20230215,10.74,11.3,10.65,10.81,418879
TRG,20230215,0.3445,0.3445,0.3315,0.3395,285476
TUB,20230215,2.34,2.35,2.3,2.325,74129
UBS,20230215,0.0091,0.0092,0.0089,0.0089,38486332
UNI,20230215,1.166,1.166,1.143,1.157,5270267
USI,20230215,5.95,5.95,5.95,5.95,1762
VID,20230215,95.1,95.3,94,95.3,21470
VIS,20230215,60.85,61.05,60.4,61.05,36548
VOC,20230215,0.8,0.828,0.786,0.808,174882
VYT,20230215,3.4,3.4,3.4,3.4,350
YGOP,20230215,15.4,15.4,15.4,15.4,1500
YLFG,20230215,4.44,4.44,4.44,4.44,995
YMEI,20230215,46.8,46.8,46.8,46.8,200
YMHRE,20230215,3.6,3.6,3.6,3.6,1413
YNUM,20230215,1.98,1.98,1.98,1.98,2740
YORE,20230215,1.09,1.09,1.09,1.09,1589
YOVA,20230215,11.3,11.3,11.3,11.3,200
YP3L,20230215,7.8,7.8,7.8,7.8,500
YPARK,20230215,1.54,1.54,1.54,1.54,45825
YQPQ,20230215,1.01,1.01,1.01,1.01,70000
YTAN,20230215,11.9,11.9,11.9,12,165
YVBA,20230215,7.1,7.1,7.1,7.1,750
YVIT,20230215,11.2,11.2,11.2,11.2,1125