A3M,20230214,3.372,3.414,3.366,3.366,216826
ACS,20230214,27.24,27.62,27.23,27.38,558659
ACX,20230214,9.59,9.786,9.53,9.734,916568
ADX,20230214,1.33,1.37,1.326,1.338,1090963
ADZ,20230214,6.5,6.7,6.2,6.34,23862
AEDAS,20230214,15.2,15.24,14.94,14.96,26853
AENA,20230214,141.05,142.1,140.25,140.75,109632
AGIL,20230214,4.76,4.76,4.5,4.7,4004
AI,20230214,0.117,0.118,0.108,0.1086,17202672
AIR,20230214,114.9,116.9,114.9,116.24,2375
ALB,20230214,44.1,44.2,43.6,43.6,4115
ALC,20230214,29.8,29.8,29.4,29.4,2159
ALM,20230214,8.985,9.04,8.975,8.975,192881
ALNT,20230214,12.35,12.75,12.25,12.75,12704
ALQ,20230214,7.3,7.3,7.3,7.3,687
AMP,20230214,0.167,0.1796,0.165,0.1796,5249237
AMS,20230214,58.8,59.36,58.58,59,494514
ANA,20230214,185.7,186.6,184.6,185.5,62202
ANE,20230214,37.8,37.96,37.22,37.26,195948
APAM,20230214,34,35.06,34,34.94,2109
APPS,20230214,6.785,6.825,6.76,6.76,152965
ARM,20230214,7.5,8.4,7.5,8.4,5716
ART,20230214,3.83,3.83,3.83,3.83,700
ATRY,20230214,6.1,6.1,5.86,6.08,39126
ATSI,20230214,3.88,3.88,3.88,3.88,1400
AZK,20230214,6.6,6.7,6.58,6.66,2012
BAIN,20230214,3.5,3.5,3.5,3.5,800
BBVA,20230214,6.849,6.957,6.809,6.875,12319330
BKT,20230214,6.656,6.662,6.574,6.598,1770564
BKY,20230214,0.2345,0.239,0.2305,0.2315,3494935
BST,20230214,0.254,0.257,0.2495,0.256,163697
CABK,20230214,4.013,4.04,3.967,3.999,11560525
CAF,20230214,28.3,28.75,28.3,28.4,53265
CASH,20230214,0.76,0.773,0.757,0.766,815305
CBAV,20230214,18.7,18.9,18.45,18.9,3880
CCEP,20230214,52.25,53,52.1,52.5,3308
CEV,20230214,6.95,6.95,6.95,7.2,167
CIE,20230214,27.42,27.46,26.96,27.14,76889
CITY,20230214,0.248,0.248,0.235,0.245,75364
CLE,20230214,0.17,0.17,0.17,0.17,2747
CLNX,20230214,38.13,38.61,37.99,38.5,1372639
CLR,20230214,3.49,3.53,3.4,3.53,35555
CMM,20230214,2.24,2.24,2.24,2.24,1784
COL,20230214,6.75,6.875,6.75,6.75,1011620
COM,20230214,1.4,1.42,1.38,1.42,7642
DIA,20230214,0.0177,0.0183,0.0177,0.0181,168045327
DOM,20230214,4.035,4.045,3.91,3.915,98923
EAT,20230214,4.38,4.38,4.22,4.3,934
EBRO,20230214,16.02,16.14,15.92,16.02,35760
ECR,20230214,3.885,3.91,3.855,3.88,133729
EDR,20230214,5.79,5.9,5.76,5.8,111616
EEP,20230214,0.52,0.52,0.5,0.5,3008
EIDF,20230214,28,28.48,27.64,28.44,84199
ELE,20230214,18.295,18.52,18.22,18.495,1340592
ELZ,20230214,0.223,0.223,0.218,0.223,7300
ENC,20230214,3.708,3.708,3.622,3.632,1636995
END,20230214,1.97,1.97,1.9,1.9,14143
ENER,20230214,5.04,5.1,4.94,4.97,33120
ENG,20230214,16.955,17.025,16.815,16.865,729556
ENO,20230214,11.9,12,11.75,11.95,9823
ENRS,20230214,5.16,5.2,5.16,5.2,700
ETC,20230214,7.32,7.45,7.25,7.34,20405
FACE,20230214,2.96,3.09,2.92,3.09,65442
FAE,20230214,3.55,3.59,3.515,3.575,306901
FCC,20230214,9.1,9.28,9.1,9.23,44323
FDR,20230214,16.42,16.42,16.13,16.2,476485
FER,20230214,27.6,27.79,27.39,27.45,673578
GALQ,20230214,1.21,1.24,1.21,1.24,9936
GAS,20230214,26.38,26.47,26.21,26.29,211741
GCO,20230214,28.85,29.15,28.65,28.8,64147
GEST,20230214,4.06,4.064,4.01,4.038,341919
GIGA,20230214,10.05,10.05,9.9,9.9,10032
GRE,20230214,32.26,32.26,31.08,31.46,31596
GRF,20230214,13.46,13.84,13.175,13.55,1671639
GRF.P,20230214,9.11,9.32,9.075,9.095,109548
GRI,20230214,1.68,1.68,1.68,1.68,30
GSJ,20230214,4.23,4.485,4.23,4.485,448239
HAN,20230214,0.414,0.414,0.414,0.414,1000
HLZ,20230214,6.6,6.66,6.44,6.5,13204
HOME,20230214,9.6,9.73,9.55,9.68,6446
IAG,20230214,1.8475,1.885,1.843,1.8725,11209546
IBDIV,20230214,29681.6,24823.6,29671,29773.1,153032
IBE,20230214,10.73,10.815,10.71,10.75,6185103
IBG,20230214,15.6,15.7,15.5,15.65,2874
IDR,20230214,11.5,11.63,11.45,11.46,472387
IFF,20230214,1.14,1.14,1.1,1.1,24623
INDDT,20230214,7843.8,7882.4,7843.8,7847.1,81356
ISUR,20230214,7.6,7.66,7.54,7.6,1151
ITX,20230214,28.26,28.57,28.22,28.29,1884017
IZER,20230214,7.98,8.1,7.98,8.04,977
KOM,20230214,1,1,1,1,20000
LAB,20230214,3.24,3.28,3.24,3.28,790
LDA,20230214,0.956,0.971,0.956,0.97,985317
LGT,20230214,8.26,8.6,8.24,8.6,2471
LIB,20230214,0.95,0.95,0.95,0.95,50
LLN,20230214,2.78,2.785,2.545,2.695,69539
LLYC,20230214,10,10.65,9.76,10.55,7993
LOG,20230214,24.86,24.98,24.56,24.7,324746
LRE,20230214,4.895,4.94,4.82,4.84,35796
MAKS,20230214,12.9,13.1,12.9,12.7,350
MAP,20230214,1.971,1.977,1.946,1.953,4448418
MCM,20230214,12.32,12.32,12.02,12.02,3449
MDF,20230214,0.9,0.928,0.9,0.92,218621
MED,20230214,0.59,0.59,0.57,0.57,500
MEL,20230214,6.05,6.125,6.05,6.11,829428
MIO,20230214,6.45,6.6,6.45,6.6,382
MONI,20230214,0.33,0.33,0.33,0.33,1758
MRL,20230214,9.17,9.295,9.165,9.17,416004
MTB,20230214,1.57,1.59,1.56,1.57,9568
MTS,20230214,27.33,28.16,27.23,27.835,507109
MVC,20230214,6.98,6.98,6.9,6.97,67406
NBI,20230214,5.05,5.05,5.05,5.05,2885
NEA,20230214,5.36,5.36,5.28,5.36,4604
NHH,20230214,3.675,3.745,3.63,3.635,25323
NTH,20230214,2.01,2.06,2,2.01,13221
NTX,20230214,3.05,3.15,3.05,3.09,1000
NXT,20230214,0.506,0.516,0.506,0.51,65670
NYE,20230214,0.018,0.018,0.0176,0.018,857454
OHL,20230214,0.535,0.535,0.5215,0.526,2808555
OLE,20230214,0.265,0.27,0.265,0.27,269972
OPDE,20230214,4.865,4.865,4.7,4.72,260955
ORY,20230214,2.56,2.56,2.525,2.525,46733
PANG,20230214,1.82,1.82,1.82,1.82,300
PAR,20230214,3.4,3.4,3.3,3.35,6233
PHM,20230214,63.14,63.4,59.92,60,121877
PRM,20230214,11.7,11.7,11.45,11.55,3518
PRO,20230214,19.9,19.9,19.9,19.6,34
PRS,20230214,0.353,0.3575,0.353,0.355,43337
PSG,20230214,2.18,2.18,2.138,2.16,378214
PSI,20230214,5892.86,5925.46,5872.96,5899.94,5899
PVA,20230214,0.402,0.4045,0.4,0.4045,32529
R4,20230214,10.4,10.4,10.2,10.25,115
REE,20230214,16.2,16.345,16.2,16.205,833264
REN,20230214,1.47,1.51,1.47,1.51,18690
REP,20230214,15.35,15.47,15.195,15.425,4270103
RIO,20230214,4.58,4.58,4.58,4.58,106
RJF,20230214,2.605,2.61,2.605,2.605,5239
RLIA,20230214,1.055,1.055,1.05,1.05,17822
ROVI,20230214,40.4,41.08,40.28,40.9,146499
SAB,20230214,1.189,1.1915,1.166,1.1835,20695005
SAI,20230214,0.259,0.259,0.247,0.247,86208
SAN,20230214,3.496,3.518,3.466,3.5005,25654906
SCYR,20230214,2.98,2.998,2.938,2.938,2496076
SLR,20230214,18.15,18.235,17.9,17.9,450751
SNG,20230214,3.95,4.01,3.95,4.01,4926
SOL,20230214,5.505,5.65,5.505,5.525,133654
SPH,20230214,6,6,5.92,6,1466
SQRL,20230214,2.54,2.57,2.54,2.55,5411
TEF,20230214,3.56,3.685,3.56,3.662,29837962
TL5,20230214,3.29,3.302,3.27,3.27,132679
TLGO,20230214,3.6,3.665,3.6,3.645,49083
TRE,20230214,10.8,10.83,10.68,10.69,111468
TRG,20230214,0.3385,0.342,0.3355,0.34,234155
TUB,20230214,2.33,2.34,2.3,2.315,146547
UBS,20230214,0.0092,0.0094,0.0091,0.0091,30769082
UNI,20230214,1.164,1.169,1.147,1.163,6895598
USI,20230214,6,6,6,6,5360
VID,20230214,94.1,94.9,93.1,94.9,22546
VIS,20230214,60.15,60.45,60,60.35,36136
VOC,20230214,0.78,0.798,0.778,0.778,53670
VYT,20230214,3.36,3.36,3.36,3.36,2000
YGOP,20230214,15.4,15.4,15.4,15.4,1947
YLFG,20230214,4.44,4.44,4.44,4.44,995
YMEI,20230214,46,46,46,46.4,100
YMHRE,20230214,3.6,3.6,3.6,3.6,1413
YNUM,20230214,1.98,1.98,1.98,1.98,2740
YORE,20230214,1.09,1.09,1.09,1.09,1589
YOVA,20230214,11.3,11.3,11.3,11.3,200
YP3L,20230214,7.8,7.8,7.8,7.8,500
YPARK,20230214,1.54,1.54,1.54,1.54,45825
YQPQ,20230214,1.01,1.01,1.01,1.01,70000
YTAN,20230214,11.9,11.9,11.9,12,165
YVBA,20230214,7.1,7.1,7.1,7.1,750
YVIT,20230214,11.2,11.2,11.2,11.2,875