A3M,20230210,3.484,3.484,3.372,3.408,257315
ACS,20230210,27.31,27.38,26.96,27.02,451423
ACX,20230210,9.642,9.642,9.388,9.506,2127534
ADX,20230210,1.238,1.275,1.236,1.275,446344
ADZ,20230210,6.3,6.3,5.88,6.12,14882
AEDAS,20230210,15.2,15.2,14.9,15.06,20824
AENA,20230210,142.6,143.1,136.75,137.85,144776
AGIL,20230210,4.8,4.8,4.46,4.76,10150
AI,20230210,0.1018,0.1038,0.1004,0.1032,3172924
AIR,20230210,113.32,114.4,112.7,113.7,5278
ALB,20230210,44.1,44.2,43.25,43.25,9927
ALC,20230210,29.8,29.8,29.2,29.2,227
ALM,20230210,9.18,9.195,9.01,9.05,422323
ALNT,20230210,12.85,12.85,12.7,12.8,1156
ALQ,20230210,7.25,7.25,7.2,7.2,1385
AMP,20230210,0.181,0.182,0.168,0.1686,8964818
AMS,20230210,59.82,59.96,57.68,58.1,725785
ANA,20230210,184.6,186,183.1,184.8,64746
ANE,20230210,36.9,37.6,36.88,37.6,232707
APAM,20230210,35.01,35.01,33.5,33.86,2780
APPS,20230210,6.9,6.94,6.725,6.79,207969
ARM,20230210,7.45,7.75,7.45,7.75,809
ART,20230210,3.82,3.82,3.79,3.8,13273
ATRY,20230210,6.1,6.1,6,6.06,9221
AZK,20230210,6.7,6.7,6.6,6.66,8022
BAIN,20230210,3.7,3.7,3.5,3.5,470
BBVA,20230210,6.78,6.818,6.696,6.74,9954665
BKT,20230210,6.77,6.782,6.54,6.54,3156860
BKY,20230210,0.232,0.243,0.231,0.233,3887356
BST,20230210,0.2635,0.2635,0.253,0.2595,251044
CABK,20230210,4.04,4.041,3.937,3.97,12759149
CAF,20230210,28.55,28.55,28.2,28.5,33696
CASH,20230210,0.776,0.779,0.76,0.76,480555
CBAV,20230210,18.3,18.5,18.3,18.3,521
CCEP,20230210,52,52,51.05,51.85,82
CEV,20230210,6.95,6.95,6.95,7.2,167
CIE,20230210,28.08,28.12,27.28,27.48,71158
CITY,20230210,0.24,0.256,0.235,0.256,54939
CLE,20230210,0.181,0.181,0.181,0.181,485
CLNX,20230210,37.08,37.2,36.4,37.19,1026812
CLR,20230210,3.34,3.38,3.26,3.35,25170
CMM,20230210,2.24,2.24,2.24,2.24,1784
COL,20230210,6.875,6.875,6.67,6.67,1074284
COM,20230210,1.38,1.38,1.38,1.38,1001
DIA,20230210,0.0174,0.0179,0.0168,0.0171,131666613
DOM,20230210,3.975,4.02,3.895,4.02,159109
EAT,20230210,4.35,4.46,4.26,4.3,2821
EBRO,20230210,15.9,16.1,15.9,15.94,34799
ECR,20230210,3.895,3.93,3.81,3.85,251739
EDR,20230210,6.02,6.02,5.66,5.78,296131
EEP,20230210,0.51,0.51,0.51,0.51,1
EIDF,20230210,28.2,28.3,27.8,28,39353
ELE,20230210,18.1,18.24,18.005,18.12,533058
ELZ,20230210,0.217,0.218,0.217,0.218,30000
ENC,20230210,3.65,3.704,3.554,3.592,2697770
END,20230210,1.945,1.98,1.94,1.96,2810
ENER,20230210,5.1,5.1,5.06,5.08,12406
ENG,20230210,16.91,16.97,16.725,16.895,831544
ENO,20230210,11.85,11.9,11.75,11.8,15283
ENRS,20230210,5.18,5.32,5.18,5.32,3494
FACE,20230210,3.22,3.29,2.92,3.01,133423
FAE,20230210,3.65,3.65,3.53,3.56,609155
FCC,20230210,9,9.03,8.92,8.97,25081
FDR,20230210,16.5,16.5,16.08,16.2,728581
FER,20230210,27.36,27.41,26.98,27.18,614149
GALQ,20230210,1.25,1.26,1.24,1.255,11539
GAS,20230210,26.12,26.12,25.78,26,222687
GCO,20230210,28.85,28.85,28.45,28.6,55219
GEST,20230210,4.18,4.18,4.018,4.018,306470
GIGA,20230210,10.1,10.15,10,10,16735
GRE,20230210,31.5,32.2,31.12,31.48,40570
GRF,20230210,13.8,13.8,13.3,13.61,1936265
GRF.P,20230210,9.12,9.26,8.96,9.16,210598
GRI,20230210,1.74,1.74,1.74,1.68,30
GSJ,20230210,4.19,4.25,4.16,4.25,8766
HAN,20230210,0.42,0.42,0.42,0.42,1585
HLZ,20230210,6.5,6.6,6.4,6.4,11511
HOME,20230210,9.36,9.78,9.36,9.56,10840
IAG,20230210,1.882,1.884,1.77,1.8225,31445881
IBE,20230210,10.6,10.65,10.525,10.615,8638287
IBG,20230210,15.6,15.65,15.5,15.6,2149
IDR,20230210,11.44,11.51,11.34,11.39,357133
IFF,20230210,1.02,1.07,1.02,1.07,5007
INDDT,20230210,7822.9,7823.3,7735.1,7765.4,46461
ISUR,20230210,7.64,7.64,7.64,7.8,1
ITX,20230210,28.68,28.7,27.59,27.7,3234667
IZER,20230210,8.1,8.1,7.98,7.98,2239
KOM,20230210,1.03,1.03,0.98,0.98,11151
LAB,20230210,3.24,3.26,3.24,3.24,500
LDA,20230210,0.98,0.98,0.9415,0.9415,1352482
LGT,20230210,8.54,8.54,8.28,8.36,4087
LIB,20230210,0.95,0.95,0.95,0.95,50
LLN,20230210,2.605,2.83,2.6,2.67,168296
LLYC,20230210,9.32,9.32,9.2,9.2,2230
LOG,20230210,24.42,24.42,24.1,24.12,341594
LRE,20230210,4.95,4.95,4.8,4.83,24272
MA,20230210,918.32,915.64,902.49,907.12,907
MAKS,20230210,13.5,13.5,13,13.15,602
MAP,20230210,1.896,1.928,1.88,1.894,8479129
MCM,20230210,12.24,12.24,12.16,12.2,2254
MDF,20230210,0.911,0.927,0.902,0.912,326721
MED,20230210,0.645,0.645,0.62,0.62,5420
MEL,20230210,6.175,6.205,5.87,5.9,1350379
MIO,20230210,6.45,6.45,6.45,6.45,333
MONI,20230210,0.318,0.324,0.318,0.324,9512
MRL,20230210,9.38,9.38,9.1,9.2,425674
MTB,20230210,1.7,1.7,1.66,1.66,3072
MTS,20230210,27.39,27.45,26.805,27.075,356411
MVC,20230210,6.9,6.93,6.9,6.93,27301
NBI,20230210,5.1,5.1,5.05,5.05,2896
NEA,20230210,5.4,5.4,5.26,5.32,12613
NHH,20230210,3.75,3.815,3.62,3.62,36120
NTH,20230210,2,2.06,2,2.04,68038
NTX,20230210,3,3.05,3,3.05,2000
NXT,20230210,0.508,0.508,0.498,0.499,38605
NYE,20230210,0.018,0.018,0.0174,0.018,1358001
OHL,20230210,0.55,0.5505,0.5275,0.53,3303629
OLE,20230210,0.28,0.28,0.2665,0.269,975340
OPDE,20230210,4.72,4.85,4.68,4.805,90597
ORY,20230210,2.59,2.595,2.455,2.49,247012
PANG,20230210,1.85,1.85,1.85,1.85,200
PAR,20230210,3.32,3.37,3.2,3.37,12963
PHM,20230210,64,64,62.8,63.1,51965
PRM,20230210,11.35,11.85,11.15,11.85,4538
PRO,20230210,19.8,19.8,19.5,19.6,708
PRS,20230210,0.35,0.355,0.35,0.354,69973
PSG,20230210,2.11,2.144,2.096,2.124,377812
PSI,20230210,5926.82,5964.57,5907.14,5946.38,5946
PVA,20230210,0.402,0.402,0.39,0.398,78584
R4,20230210,10.3,10.4,10.15,10.15,1383
REE,20230210,16.17,16.205,16.025,16.12,682671
REN,20230210,1.5,1.5,1.44,1.455,16198
REP,20230210,14.73,15.32,14.69,15.32,7445585
RIO,20230210,4.6,4.6,4.5,4.58,213
RJF,20230210,2.61,2.615,2.605,2.605,5308
RLIA,20230210,1.05,1.05,1.05,1.05,5870
ROVI,20230210,40.8,40.84,39.68,40.3,288707
SAB,20230210,1.1785,1.1785,1.1535,1.162,18180209
SAI,20230210,0.268,0.268,0.24,0.245,402465
SAN,20230210,3.5,3.519,3.425,3.4485,41695555
SCYR,20230210,2.9,2.974,2.9,2.956,5134243
SLR,20230210,18.1,18.285,17.9,18.285,468385
SNG,20230210,3.91,3.91,3.88,3.88,2058
SOL,20230210,5.61,5.615,5.455,5.505,161932
SPH,20230210,6.06,6.06,5.88,6,10085
SQRL,20230210,2.46,2.58,2.46,2.58,6101
TEF,20230210,3.509,3.56,3.501,3.557,8895099
TL5,20230210,3.326,3.344,3.296,3.296,432163
TLGO,20230210,3.6,3.625,3.56,3.59,83273
TRE,20230210,10.74,10.8,10.5,10.68,150610
TRG,20230210,0.338,0.342,0.33,0.335,479424
TUB,20230210,2.44,2.44,2.385,2.39,103926
UBS,20230210,0.0096,0.0096,0.0092,0.0092,48607994
UNI,20230210,1.135,1.153,1.128,1.132,5652606
USI,20230210,6,6,6,6,5360
VID,20230210,95,95.7,93.3,93.5,21404
VIS,20230210,59.45,59.75,59.2,59.2,35281
VOC,20230210,0.728,0.76,0.708,0.76,52770
VYT,20230210,3.36,3.46,3.36,3.36,340
YGOP,20230210,15.5,15.5,15.5,15.5,50000
YLFG,20230210,4.44,4.44,4.44,4.44,995
YMEI,20230210,46.4,46.4,46.4,46.4,200
YMHRE,20230210,3.54,3.54,3.54,3.5,150
YORE,20230210,1.09,1.09,1.09,1.09,1589
YOVA,20230210,11.3,11.3,11.3,11.3,200
YP3L,20230210,7.8,7.8,7.8,7.8,500
YPARK,20230210,1.54,1.54,1.54,1.54,45825
YQPQ,20230210,1.01,1.01,1.01,1.01,70000
YTAN,20230210,11.9,11.9,11.9,12,165
YVBA,20230210,7.1,7.1,7.1,7.1,750
YVIT,20230210,11.1,11.1,11.1,11.1,7864