A3M,20230206,3.49,3.49,3.416,3.436,240136
ACS,20230206,27.86,27.86,27.26,27.26,693511
ACX,20230206,9.838,9.864,9.724,9.818,866493
ADX,20230206,1.28,1.28,1.223,1.259,1180160
ADZ,20230206,5,5.44,5,5.16,13708
AEDAS,20230206,15.34,15.34,14.96,14.98,25682
AENA,20230206,140,140.35,138.9,139.35,79446
AGIL,20230206,4.9,4.9,4.9,4.9,2500
AI,20230206,0.102,0.106,0.102,0.1042,2493262
AIR,20230206,117.08,117.08,114.34,115.4,4055
ALB,20230206,44.7,45.15,43.85,44.45,14482
ALC,20230206,29.4,29.8,29.4,29.8,2260
ALM,20230206,9.255,9.3,9.205,9.24,172710
ALNT,20230206,12.35,12.9,12.1,12.65,11005
ALQ,20230206,7.25,7.3,7.25,7.3,403
AMP,20230206,0.161,0.163,0.16,0.163,1120045
AMS,20230206,60.98,61.32,60.22,61.22,749648
ANA,20230206,183.4,184.9,182.3,184.1,72810
ANE,20230206,36.58,37.02,36.58,36.96,179643
APAM,20230206,34.38,35.9,34.38,36.25,151
APPS,20230206,7.12,7.165,6.92,6.96,363597
ARM,20230206,7.5,7.5,7.3,7.5,3770
ART,20230206,3.81,3.81,3.81,3.81,700
ATRY,20230206,6.16,6.16,6.06,6.16,11576
AZK,20230206,6.74,6.76,6.52,6.66,11490
BAIN,20230206,3.82,3.82,3.6,3.6,354
BBVA,20230206,6.844,6.848,6.772,6.79,10804666
BKT,20230206,6.45,6.64,6.42,6.596,2608401
BKY,20230206,0.29,0.302,0.285,0.2895,7029893
BST,20230206,0.276,0.279,0.265,0.275,223703
CABK,20230206,3.897,3.981,3.864,3.964,14664351
CAF,20230206,29.8,29.8,29.35,29.6,48783
CASH,20230206,0.754,0.78,0.754,0.778,466256
CBAV,20230206,18.6,18.65,18.5,18.5,315
CCEP,20230206,51.5,52.2,51.3,51.45,641
CEV,20230206,7.2,7.2,7.2,7.2,7276
CIE,20230206,28.62,28.66,28.1,28.2,120597
CITY,20230206,0.265,0.265,0.25,0.26,21332
CLE,20230206,0.181,0.181,0.181,0.181,485
CLNX,20230206,36.23,36.48,35.97,36.44,804615
CLR,20230206,3.18,3.19,3.18,3.18,2303
COL,20230206,6.9,6.9,6.68,6.81,1328126
COM,20230206,1.38,1.42,1.38,1.41,3958
DIA,20230206,0.0149,0.0167,0.0148,0.0167,247148448
DOM,20230206,4.04,4.13,3.995,4.12,114600
EAT,20230206,4.4,4.42,4.4,4.39,13
EBRO,20230206,15.94,16,15.86,15.9,54176
ECR,20230206,3.655,3.77,3.655,3.765,94518
EDR,20230206,5.42,5.45,5.3,5.42,88197
EIDF,20230206,28.28,28.46,28.18,28.42,35077
ELE,20230206,18.195,18.265,18.1,18.235,462651
ELZ,20230206,0.23,0.23,0.217,0.225,242145
ENC,20230206,3.054,3.054,2.932,3.036,1700050
END,20230206,1.99,2.04,1.99,2,4402
ENER,20230206,5.02,5.04,4.94,5.02,19223
ENG,20230206,16.685,16.76,16.59,16.71,1206746
ENO,20230206,11.55,11.95,11.4,11.85,55734
ENRS,20230206,5.36,5.36,5.26,5.26,2737
FACE,20230206,3.51,3.52,3.35,3.37,24390
FAE,20230206,3.465,3.495,3.43,3.49,170576
FCC,20230206,8.84,8.89,8.78,8.82,43596
FDR,20230206,17.81,17.81,17.16,17.16,753004
FER,20230206,27.12,27.35,26.99,27.2,513661
GALQ,20230206,1.2,1.245,1.185,1.2,9694
GAM,20230206,18.05,18.08,18.05,18.08,579704
GAS,20230206,25.84,26.04,25.73,26,219489
GCO,20230206,28.45,28.65,28.15,28.3,111457
GEST,20230206,4.164,4.176,4.12,4.138,244061
GIGA,20230206,10.05,10.1,10.05,10.1,4814
GRE,20230206,32.6,33.2,32.4,33.06,27380
GRF,20230206,13.455,13.7,13.345,13.53,1051910
GRF.P,20230206,9.15,9.27,8.97,9.2,211151
GRI,20230206,1.74,1.74,1.74,1.68,30
GSJ,20230206,4.215,4.29,4.175,4.25,9087
HAN,20230206,0.44,0.44,0.43,0.43,6000
HLZ,20230206,6.66,6.72,6.62,6.62,12719
HOME,20230206,9.26,9.94,9.15,9.77,20431
IAG,20230206,1.901,1.9165,1.888,1.9,9762164
IBE,20230206,10.705,10.735,10.625,10.69,6474531
IBG,20230206,16,16.3,15.6,15.9,17657
IDR,20230206,11.4,11.53,11.4,11.5,312420
IFF,20230206,0.95,0.97,0.95,0.97,18900
INDDT,20230206,7808.4,7818.3,7744.6,7765.3,46461
ISUR,20230206,7.78,7.78,7.78,7.8,100
ITX,20230206,28.99,29.09,28.59,28.79,2134043
IZER,20230206,8.1,8.1,7.98,8.08,1426
KOM,20230206,1.06,1.07,1.06,1.07,5024
LAB,20230206,3.26,3.26,3.26,3.2,15
LDA,20230206,0.98,0.99,0.97,0.976,727567
LGT,20230206,8.18,8.4,8.18,8.38,1740
LIB,20230206,0.965,0.965,0.95,0.95,1900
LLN,20230206,2.375,2.435,2.28,2.335,24712
LLYC,20230206,9.6,9.72,9.6,9.7,4205
LOG,20230206,25.3,25.3,24.96,25.3,203237
LRE,20230206,4.775,4.775,4.655,4.72,29545
MAKS,20230206,13.65,14,13,13.55,2479
MAP,20230206,1.854,1.863,1.827,1.83,3359476
MCM,20230206,12.1,12.64,12.08,12.16,12015
MDF,20230206,0.975,0.975,0.906,0.959,1021537
MED,20230206,0.66,0.66,0.65,0.65,17200
MEL,20230206,6.225,6.26,6.19,6.19,693418
MIO,20230206,6.3,6.6,6.3,6.6,1258
MONI,20230206,0.296,0.296,0.296,0.296,13281
MRL,20230206,9.22,9.22,9.095,9.175,524841
MTB,20230206,1.75,1.82,1.69,1.76,67504
MTS,20230206,28.175,28.175,27.4,27.55,486293
MVC,20230206,6.77,6.83,6.71,6.81,57410
NBI,20230206,4.8,5.2,4.8,5.15,14387
NEA,20230206,5.36,5.38,5.24,5.26,4359
NHH,20230206,3.68,3.695,3.575,3.58,37748
NTH,20230206,1.88,1.94,1.86,1.9,15191
NTX,20230206,3.1,3.1,3.1,3.1,600
NXT,20230206,0.494,0.494,0.485,0.486,49562
NYE,20230206,0.0182,0.0184,0.0182,0.0182,1152555
OHL,20230206,0.554,0.554,0.529,0.534,2450719
OLE,20230206,0.263,0.266,0.26,0.264,650140
OPDE,20230206,4.75,4.78,4.62,4.62,22457
ORY,20230206,2.505,2.54,2.475,2.48,100665
PANG,20230206,1.86,1.86,1.86,1.86,250
PAR,20230206,3.35,3.35,3.3,3.31,4062
PHM,20230206,61.52,61.98,60.9,61.98,40920
PRM,20230206,11.5,11.9,11.45,11.6,2214
PRO,20230206,19.8,19.8,19.8,20.2,400
PRS,20230206,0.362,0.3625,0.35,0.353,288171
PSG,20230206,2.15,2.15,2.116,2.138,403882
PSI,20230206,5924.54,5941.98,5895.63,5906.77,5906
PVA,20230206,0.3895,0.4005,0.3825,0.388,124181
R4,20230206,10.4,10.45,10.15,10.45,2644
REE,20230206,16.21,16.325,16.11,16.16,1023530
REN,20230206,1.45,1.47,1.435,1.47,7622
REP,20230206,14.45,14.5,14.15,14.195,4623123
RIO,20230206,4.46,4.5,4.46,4.5,5618
RJF,20230206,2.605,2.63,2.605,2.63,1311
RLIA,20230206,1.045,1.045,1.03,1.03,5770
ROVI,20230206,39.82,40.28,39.76,39.88,173327
SAB,20230206,1.1355,1.154,1.1275,1.131,28539620
SAI,20230206,0.297,0.297,0.271,0.28,356985
SAN,20230206,3.45,3.48,3.4295,3.4455,32581771
SCYR,20230206,2.816,2.832,2.79,2.826,1937102
SLR,20230206,18.505,18.68,18.265,18.62,389535
SNG,20230206,3.85,3.85,3.85,3.85,1000
SOL,20230206,5.545,5.57,5.43,5.55,172195
SPH,20230206,7,7,7,7.2,180
SQRL,20230206,2.55,2.57,2.52,2.55,950
TEF,20230206,3.454,3.477,3.435,3.441,11122372
TL5,20230206,3.344,3.386,3.33,3.354,159323
TLGO,20230206,3.625,3.63,3.55,3.575,132103
TRE,20230206,10.59,10.61,10.21,10.58,239321
TRG,20230206,0.3385,0.356,0.335,0.34,2735263
TUB,20230206,2.435,2.435,2.35,2.355,167503
UBS,20230206,0.0098,0.0103,0.0098,0.0099,54616808
UNI,20230206,1.13,1.138,1.113,1.119,6627150
USI,20230206,6,6,6,6,1765
VID,20230206,96,96.2,93.8,95.6,25107
VIS,20230206,58.85,59.3,58.6,59.05,37692
VOC,20230206,0.682,0.7,0.682,0.69,28192
VYT,20230206,3.36,3.36,3.36,3.36,471
YGOP,20230206,15.4,15.4,15.4,15.4,584
YLFG,20230206,4.52,4.52,4.48,4.48,2224
YMHRE,20230206,3.54,3.54,3.54,3.5,150
YORE,20230206,1.09,1.09,1.09,1.09,1589
YOVA,20230206,11.3,11.3,11.3,11.3,200
YP3L,20230206,7.8,7.8,7.8,7.8,500
YPARK,20230206,1.54,1.54,1.54,1.54,45825
YQPQ,20230206,1.01,1.01,1.01,1.01,70000
YVBA,20230206,7.1,7.1,7.1,7.1,750
YVIT,20230206,11.5,11.5,11.5,11.5,890