A3M,20230217,3.4,3.46,3.4,3.45,115925
ACS,20230217,27.22,27.48,27.06,27.48,579181
ACX,20230217,9.894,10.12,9.842,10.06,1309550
ADX,20230217,1.34,1.345,1.311,1.343,422739
ADZ,20230217,6.24,6.48,6.24,6.28,2305
AEDAS,20230217,14.6,14.84,14.42,14.64,32534
AENA,20230217,140.5,141.85,139.75,140.4,119593
AGIL,20230217,4.65,4.65,4.55,4.65,3400
AI,20230217,0.112,0.1166,0.112,0.1122,6435620
AIR,20230217,123.9,125.92,123.78,125.46,14828
ALB,20230217,43.5,43.7,43.25,43.45,11455
ALC,20230217,30,30,30,30,336
ALM,20230217,8.8,8.82,8.66,8.725,528343
ALNT,20230217,12.45,12.7,12.35,12.6,3708
ALQ,20230217,7.3,7.35,7.3,7.35,2075
AMP,20230217,0.176,0.1774,0.173,0.1754,939081
AMS,20230217,57.16,57.7,56.62,57.02,736233
ANA,20230217,183.5,187.1,182.4,186.8,78151
ANE,20230217,37.1,38.38,37,38,388213
APAM,20230217,35.5,37.73,35.5,37.12,1380
APPS,20230217,6.76,6.83,6.665,6.795,204532
ARM,20230217,7.95,8.3,7.7,8.3,2174
ART,20230217,3.83,3.83,3.83,3.83,700
ATRY,20230217,6.1,6.1,6,6.08,15046
ATSI,20230217,4,4,4,4,200
AZK,20230217,6.72,6.72,6.6,6.6,5753
BAIN,20230217,3.3,3.3,3.26,3.26,736
BBVA,20230217,6.953,7.015,6.927,6.976,14007446
BKT,20230217,6.656,6.848,6.656,6.83,4009995
BKY,20230217,0.2465,0.247,0.239,0.242,1863856
BST,20230217,0.2675,0.2675,0.252,0.252,285298
CABK,20230217,4.072,4.119,4.042,4.111,11428460
CAF,20230217,28.65,28.95,28.5,28.75,36937
CASH,20230217,0.749,0.766,0.741,0.755,428486
CBAV,20230217,18.55,18.9,18.45,18.45,3113
CCEP,20230217,52.1,53,52.1,52.9,1486
CEV,20230217,7.05,7.05,7.05,7.05,4747
CIE,20230217,27.12,27.36,26.98,27.04,42783
CITY,20230217,0.247,0.247,0.24,0.24,19000
CLE,20230217,0.17,0.17,0.17,0.17,4650
CLNX,20230217,37.8,38.2,37.56,37.98,1013354
CLR,20230217,3.47,3.47,3.33,3.39,18084
CMM,20230217,2.24,2.24,2.24,2.24,1784
COL,20230217,6.7,6.875,6.69,6.875,1262464
COM,20230217,1.41,1.41,1.41,1.41,2065
DIA,20230217,0.0181,0.0184,0.0179,0.0183,60603335
DOM,20230217,3.85,3.885,3.85,3.865,24237
EAT,20230217,4.26,4.365,4.14,4.33,2764
EBRO,20230217,15.82,15.96,15.66,15.96,31405
ECR,20230217,3.95,3.98,3.895,3.975,177799
EDR,20230217,5.93,5.99,5.88,5.92,194249
EEP,20230217,0.52,0.52,0.5,0.5,3008
EIDF,20230217,28.9,29.12,28.66,29.1,86518
ELE,20230217,18.7,19.085,18.625,19.045,1469164
ELZ,20230217,0.218,0.223,0.217,0.223,50014
ENC,20230217,3.6,3.622,3.574,3.598,733100
END,20230217,1.92,1.94,1.92,1.94,605
ENER,20230217,4.92,4.95,4.9,4.95,5791
ENG,20230217,16.8,16.92,16.735,16.855,786237
ENO,20230217,12,12,11.75,11.9,8309
ENRS,20230217,5.4,5.4,5.12,5.18,2430
ETC,20230217,7.05,7.05,6.7,6.79,21599
FACE,20230217,3.14,3.27,3.1,3.16,28506
FAE,20230217,3.565,3.595,3.525,3.585,228910
FCC,20230217,9.3,9.3,9.15,9.22,17857
FDR,20230217,16.15,16.61,16.11,16.48,374146
FER,20230217,26.74,26.74,26.02,26.49,2182852
GALQ,20230217,1.215,1.24,1.19,1.19,22179
GAS,20230217,26.33,26.86,26.24,26.76,376475
GCO,20230217,28.85,29.25,28.85,29.25,80121
GEST,20230217,3.96,4.004,3.946,3.982,191413
GIGA,20230217,9.34,9.38,9.28,9.3,7467
GRE,20230217,30.98,31.44,30.94,31.28,10121
GRF,20230217,13.715,14.315,13.405,14.28,3626452
GRF.P,20230217,9.51,9.77,9.205,9.63,192085
GRI,20230217,1.68,1.68,1.68,1.68,30
GSJ,20230217,4.79,4.8,4.66,4.7,32596
HAN,20230217,0.412,0.412,0.412,0.412,1414
HLZ,20230217,6.58,6.58,6.16,6.2,17109
HOME,20230217,9.59,9.81,9.49,9.74,11016
IAG,20230217,1.8685,1.897,1.8515,1.879,11178681
IBDIV,20230217,29811.3,24961,29701.5,24881,168390
IBE,20230217,10.785,10.925,10.745,10.9,10532943
IBG,20230217,15.55,15.75,15.45,15.45,2823
IDR,20230217,11.5,11.67,11.5,11.63,285796
IFF,20230217,1.15,1.15,1.15,1.15,21790
INDDT,20230217,7848.8,7939.7,7835.7,7927.8,77166
ISUR,20230217,7.6,7.66,7.6,7.66,2965
ITX,20230217,28.5,29,28.31,28.8,2630381
IZER,20230217,7.98,7.98,7.9,7.98,4376
KOM,20230217,1.02,1.02,1.02,1.02,4000
LAB,20230217,3.26,3.26,3.2,3.34,260
LDA,20230217,0.979,0.9795,0.973,0.9795,851302
LGT,20230217,8.48,8.88,8.24,8.68,12421
LIB,20230217,0.94,0.95,0.94,0.95,2597
LLN,20230217,2.66,2.84,2.42,2.51,236388
LLYC,20230217,11.4,11.5,10.8,11.05,6460
LOG,20230217,24.62,24.96,24.46,24.84,294593
LRE,20230217,4.65,4.79,4.65,4.77,32396
MAKS,20230217,12.8,12.8,12.8,12.6,150
MAP,20230217,1.948,1.967,1.936,1.966,3680362
MCM,20230217,12.28,12.28,12.06,12.26,3930
MDF,20230217,0.936,0.945,0.925,0.936,418172
MED,20230217,0.59,0.59,0.57,0.57,500
MEL,20230217,6.1,6.14,6.08,6.08,642418
MIO,20230217,6.35,6.35,6.35,6.35,1000
MONI,20230217,0.346,0.346,0.346,0.346,5000
MRL,20230217,9.07,9.16,8.995,9.115,616110
MTB,20230217,1.52,1.54,1.52,1.54,999
MTS,20230217,28.385,28.59,28.25,28.28,339781
MVC,20230217,7,7.1,7,7.05,12164
NBI,20230217,5,5,5,5,300
NEA,20230217,5.18,5.18,5.14,5.14,1824
NHH,20230217,3.77,3.77,3.63,3.66,21307
NTH,20230217,1.975,2,1.975,2,4757
NTX,20230217,3.15,3.15,3.15,3.15,1000
NXT,20230217,0.502,0.51,0.502,0.51,70802
NYE,20230217,0.0178,0.018,0.0174,0.018,1175584
OHL,20230217,0.5405,0.5545,0.534,0.548,2208671
OLE,20230217,0.266,0.2725,0.264,0.271,501906
OPDE,20230217,4.52,4.59,4.49,4.56,35602
ORY,20230217,2.5,2.55,2.5,2.51,65646
PANG,20230217,1.81,1.81,1.81,1.82,48
PAR,20230217,3.3,3.36,3.3,3.36,733
PHM,20230217,57.84,58.2,57.1,57.6,70040
PRM,20230217,11.6,11.6,11.4,11.45,1018
PRO,20230217,19.9,19.9,19.9,19.6,25
PRS,20230217,0.35,0.3545,0.348,0.35,201534
PSG,20230217,2.126,2.17,2.124,2.156,229887
PSI,20230217,6001.63,6029.72,5973.23,6020.84,6020
PVA,20230217,0.393,0.3975,0.39,0.39,35623
R4,20230217,10.4,10.45,10.4,10.45,1218
REE,20230217,16.135,16.36,16.11,16.315,665520
REN,20230217,1.6,1.67,1.535,1.64,71470
REP,20230217,15.31,15.51,14.94,15.015,6131884
RIO,20230217,4.6,4.6,4.3,4.58,531
RJF,20230217,2.64,2.64,2.61,2.64,3495
RLIA,20230217,1.05,1.055,1.05,1.05,6889
ROVI,20230217,40.3,40.8,39.52,40.74,191975
SAB,20230217,1.203,1.219,1.2,1.2125,17170519
SAI,20230217,0.252,0.252,0.23,0.236,231735
SAN,20230217,3.5215,3.562,3.502,3.524,41549818
SCO,20230217,3.8,3.8,3.8,3.8,1349
SCYR,20230217,2.95,2.992,2.946,2.976,2729938
SEC,20230217,3.72,3.72,3.72,3.72,973
SLR,20230217,17.875,17.97,17.68,17.89,308588
SNG,20230217,3.97,3.97,3.97,3.97,500
SOL,20230217,5.63,5.65,5.575,5.585,148337
SPH,20230217,5.56,5.56,5,5,15592
SQRL,20230217,2.49,2.5,2.44,2.47,3328
TEF,20230217,3.765,3.83,3.744,3.816,15636764
TL5,20230217,3.296,3.314,3.278,3.286,123279
TLGO,20230217,3.665,3.74,3.65,3.7,57762
TRE,20230217,11.14,11.19,10.9,10.9,230002
TRG,20230217,0.336,0.3415,0.3345,0.3405,203214
TUB,20230217,2.28,2.33,2.25,2.315,326318
UBS,20230217,0.0088,0.0089,0.0088,0.0089,31150482
UNI,20230217,1.155,1.184,1.155,1.181,10056789
USI,20230217,5.95,6,5.95,6,902
VID,20230217,96.1,97.1,95.4,97,31195
VIS,20230217,60.8,61.4,60.8,61.35,34937
VOC,20230217,0.798,0.798,0.78,0.79,64772
VYT,20230217,3.42,3.42,3.42,3.3,80
YARP,20230217,2.84,2.84,2.84,2.84,1800
YFID,20230217,38.6,38.6,38.6,40.6,105
YGOP,20230217,15.4,15.4,15.4,15.4,2049
YLFG,20230217,4.44,4.44,4.44,4.44,995
YMEI,20230217,46.4,46.4,46.4,46.8,90
YMHRE,20230217,3.6,3.6,3.6,3.6,1413
YNUM,20230217,1.98,1.98,1.98,1.98,2740
YORE,20230217,1.09,1.09,1.09,1.09,1589
YOVA,20230217,11.3,11.3,11.3,11.3,200
YP3L,20230217,7.8,7.8,7.8,7.8,500
YPARK,20230217,1.54,1.54,1.54,1.54,45825
YQPQ,20230217,1.06,1.06,1.06,1.06,18000
YTAN,20230217,11.9,11.9,11.9,12,165
YVBA,20230217,7.1,7.1,7.1,7.1,750
YVIT,20230217,11.2,11.2,11.2,11.2,500