A3M,20230221,3.47,3.482,3.448,3.47,179054
ACS,20230221,27.02,27.09,26.71,27.01,501927
ACX,20230221,10.09,10.17,10.03,10.125,547747
ADX,20230221,1.365,1.373,1.335,1.35,781594
ADZ,20230221,6.4,6.6,6.34,6.36,6570
AEDAS,20230221,14.74,14.84,14.52,14.8,29775
AENA,20230221,139.45,140.75,138.65,140.3,77860
AGIL,20230221,4.65,4.65,4.65,4.65,3516
AI,20230221,0.122,0.1236,0.1164,0.12,10882174
AIR,20230221,122.62,124.02,121.8,123.06,2079
ALB,20230221,43.25,43.7,43.25,43.55,6595
ALC,20230221,30.4,30.4,30.2,30.4,114
ALM,20230221,9.2,9.62,9.2,9.515,773386
ALNT,20230221,12.3,12.35,12.3,12.35,772
ALQ,20230221,7.25,7.25,7.25,7.25,690
AMP,20230221,0.1816,0.1816,0.176,0.1786,1017801
AMS,20230221,55.6,55.7,54.7,55,763366
ANA,20230221,185.1,187,181.5,185.3,57238
ANE,20230221,37.38,37.9,37.12,37.4,240198
APAM,20230221,38.2,38.24,37.19,38.04,3818
APPS,20230221,6.8,6.8,6.65,6.66,168596
ARM,20230221,7.75,9.35,7.75,8.95,3050
ART,20230221,3.98,3.98,3.87,3.87,954
ATRY,20230221,6.16,6.16,6.06,6.08,7714
ATSI,20230221,3.84,3.84,3.84,3.84,949
AZK,20230221,6.74,6.74,6.52,6.68,8705
BAIN,20230221,3.3,3.3,3.3,3.26,20
BBVA,20230221,6.958,6.989,6.842,6.968,8365012
BKT,20230221,6.67,6.674,6.56,6.604,2403394
BKY,20230221,0.242,0.247,0.2395,0.2405,2520624
BST,20230221,0.263,0.263,0.25,0.25,189019
CABK,20230221,4.05,4.061,3.986,4.017,8027741
CAF,20230221,29.25,29.5,28.75,29.25,31942
CASH,20230221,0.77,0.77,0.753,0.758,312212
CBAV,20230221,18.55,18.65,18.4,18.45,5078
CCEP,20230221,52,52.35,51.45,51.55,1665
CEV,20230221,6.95,6.95,6.95,6.75,179
CIE,20230221,27.48,27.56,26.92,27.36,50024
CITY,20230221,0.235,0.242,0.209,0.214,507902
CLE,20230221,0.17,0.17,0.17,0.17,3164
CLNX,20230221,37.9,38.51,37.5,37.74,1011023
CLR,20230221,3.31,3.39,3.15,3.29,74316
CMM,20230221,2.24,2.24,2.24,2.24,1784
COL,20230221,6.8,6.825,6.675,6.685,645835
COM,20230221,1.4,1.4,1.4,1.4,2100
DIA,20230221,0.0186,0.0186,0.0174,0.0174,130869965
DOM,20230221,3.86,3.935,3.86,3.92,45270
EAT,20230221,4.28,4.475,4.28,4.405,7349
EBRO,20230221,15.84,16.1,15.74,16.1,54868
ECR,20230221,3.945,3.985,3.925,3.96,97842
EDR,20230221,5.8,5.94,5.76,5.85,102374
EEP,20230221,0.52,0.52,0.5,0.5,3008
EIDF,20230221,29.8,30.02,29.12,29.36,149041
ELE,20230221,18.355,19.02,18.24,18.83,1059690
ELZ,20230221,0.22,0.224,0.213,0.213,94800
ENC,20230221,3.538,3.596,3.538,3.564,777621
END,20230221,1.92,1.92,1.92,1.92,1800
ENER,20230221,5.06,5.08,5.04,5.06,13763
ENG,20230221,16.8,17.1,16.75,16.985,1063586
ENO,20230221,11.9,11.95,11.85,11.85,6932
ENRS,20230221,5.34,5.4,5.34,5.4,4300
ETC,20230221,6.75,6.85,6.7,6.7,12211
FACE,20230221,3.1,3.1,3.01,3.08,24855
FAE,20230221,3.63,3.68,3.625,3.675,320538
FCC,20230221,9.27,9.27,9.06,9.09,32837
FDR,20230221,16.58,16.65,16.2,16.23,483195
FER,20230221,26.23,26.24,25.83,25.97,1051931
GAS,20230221,26.82,27.13,25.59,26.07,544409
GCO,20230221,29.25,29.6,29.2,29.6,65098
GEST,20230221,3.936,3.986,3.92,3.974,195965
GIGA,20230221,9.46,9.46,9.46,9.46,622
GRE,20230221,31,31.08,29.9,30,41269
GRF,20230221,14.185,14.525,14.185,14.355,994016
GRF.P,20230221,9.715,9.86,9.625,9.705,176825
GRI,20230221,1.65,1.7,1.65,1.7,2630
GSJ,20230221,4.8,4.84,4.675,4.75,29593
HAN,20230221,0.428,0.428,0.428,0.428,7282
HLZ,20230221,6.2,6.2,6,6,14937
HOME,20230221,9.85,10.02,9.71,9.82,13837
IAG,20230221,1.834,1.857,1.825,1.827,8320979
IBE,20230221,10.895,11.04,10.885,10.96,7057973
IBG,20230221,15.6,15.85,15.5,15.85,2736
IDR,20230221,11.64,11.78,11.61,11.71,349660
IFF,20230221,1.11,1.11,1.11,1.11,1481
INDDT,20230221,7897.3,7908.7,7855.5,7888.8,50180
ISUR,20230221,7.4,7.6,7.4,7.4,2152
ITX,20230221,28.5,28.67,28.18,28.44,1686658
IZER,20230221,7.98,8,7.94,8,3133
KOM,20230221,1.06,1.06,1.06,1.06,12000
LAB,20230221,3.34,3.4,3.34,3.38,600
LDA,20230221,0.98,0.989,0.9785,0.989,708230
LGT,20230221,8.32,8.5,8.26,8.3,1091
LIB,20230221,0.95,0.95,0.95,0.95,270
LLN,20230221,2.5,2.51,2.47,2.495,10483
LLYC,20230221,11.1,11.1,10.9,11.05,290
LOG,20230221,24.1,24.2,23.86,23.98,321677
LRE,20230221,4.77,4.835,4.74,4.77,12289
MAKS,20230221,12.8,12.8,12.8,12.6,450
MAP,20230221,1.965,1.972,1.945,1.97,2449840
MCM,20230221,12.06,12.26,12.06,12.26,2418
MDF,20230221,0.938,0.945,0.922,0.926,108282
MED,20230221,0.57,0.57,0.57,0.57,2
MEL,20230221,6,6.065,5.96,6.045,753998
MIO,20230221,6.15,6.3,6.15,6.15,670
MONI,20230221,0.342,0.342,0.342,0.342,699
MRL,20230221,9.03,9.08,8.97,9.025,440983
MTB,20230221,1.56,1.56,1.53,1.53,2350
MTS,20230221,28.545,28.7,27.96,28.435,343417
MVC,20230221,7.01,7.12,7.01,7.12,28731
NBI,20230221,5,5,4.9,4.9,1500
NEA,20230221,5.18,5.2,5.14,5.16,321
NHH,20230221,3.775,3.775,3.635,3.705,20618
NTH,20230221,2,2,1.98,2,3456
NTX,20230221,3.22,3.22,2.96,3.15,5730
NXT,20230221,0.514,0.524,0.51,0.512,268941
NYE,20230221,0.0174,0.0178,0.0166,0.0168,10695007
OHL,20230221,0.555,0.5575,0.545,0.554,1828891
OLE,20230221,0.275,0.278,0.2675,0.2675,357748
OPDE,20230221,4.56,4.56,4.5,4.515,27294
ORY,20230221,2.515,2.55,2.515,2.52,31117
PANG,20230221,1.82,1.82,1.78,1.78,701
PAR,20230221,3.35,3.35,3.34,3.34,800
PHM,20230221,57.48,58.16,56.8,57.1,51633
PRM,20230221,11.25,11.25,10.9,10.95,8888
PRO,20230221,19.9,19.9,19.9,19.9,9
PRS,20230221,0.354,0.355,0.347,0.347,52088
PSG,20230221,2.18,2.18,2.142,2.152,296427
PSI,20230221,6020.38,6061.93,5996.73,6008.34,6008
PVA,20230221,0.396,0.4,0.39,0.3905,24104
R4,20230221,10.3,10.5,10.3,10.5,2040
REE,20230221,16.145,16.385,16.135,16.27,722124
REN,20230221,1.6,1.67,1.6,1.655,15191
REP,20230221,14.95,15,14.725,14.745,3898196
RIO,20230221,4.6,4.6,4.3,4.58,531
RJF,20230221,2.7,2.7,2.685,2.7,7256
RLIA,20230221,1.05,1.05,1.05,1.05,10711
ROVI,20230221,41.32,43.76,41.3,43.12,664611
SAB,20230221,1.1855,1.1965,1.1685,1.196,18038456
SAI,20230221,0.24,0.258,0.237,0.251,235422
SAN,20230221,3.505,3.545,3.446,3.523,28022818
SCO,20230221,3.7,3.7,3.7,3.7,5000
SCYR,20230221,2.976,2.976,2.93,2.96,2010219
SEC,20230221,3.4,3.4,3.4,3.4,9787
SLR,20230221,17.985,18.065,17.775,17.82,299697
SNG,20230221,3.93,3.93,3.93,3.93,500
SOL,20230221,5.535,5.635,5.48,5.61,137803
SPH,20230221,4.76,4.85,4.76,4.85,608
SQRL,20230221,2.52,2.52,2.5,2.5,1182
TEF,20230221,3.785,3.81,3.757,3.766,8397383
TL5,20230221,3.302,3.314,3.276,3.302,220950
TLGO,20230221,3.7,3.71,3.59,3.625,207726
TRE,20230221,10.95,11.02,10.74,10.98,180216
TRG,20230221,0.361,0.37,0.346,0.36,1293951
TUB,20230221,2.32,2.37,2.31,2.31,113541
UBS,20230221,0.0088,0.0089,0.0083,0.0086,87265151
UNI,20230221,1.176,1.179,1.158,1.176,4433611
USI,20230221,6.05,6.05,6.05,6.05,360
VID,20230221,95,96,94.3,95.3,30882
VIS,20230221,61,61.7,60.9,61.4,39234
VOC,20230221,0.784,0.784,0.762,0.772,28270
VYT,20230221,3.4,3.4,3.4,3.34,80
YARP,20230221,2.84,2.84,2.84,2.84,1800
YATO,20230221,10.4,10.4,10.4,10.4,482
YFID,20230221,38.6,38.6,38.6,40.6,105
YGOP,20230221,15.4,15.4,15.4,15.4,1301
YINM,20230221,13.7,13.7,13.7,13.9,100
YLFG,20230221,4.44,4.44,4.44,4.44,995
YMEI,20230221,46.4,46.4,46.4,46.8,90
YMHRE,20230221,3.5,3.5,3.46,3.46,8193
YNUM,20230221,1.98,1.98,1.98,1.98,2740
YORE,20230221,1.09,1.09,1.09,1.09,1589
YOVA,20230221,11.3,11.3,11.3,11.3,200
YP3L,20230221,7.8,7.8,7.8,7.8,500
YPARK,20230221,1.54,1.54,1.54,1.54,45825
YQPQ,20230221,1.06,1.06,1.06,1.06,3849
YTAN,20230221,11.9,11.9,11.9,12,165
YVBA,20230221,7.1,7.1,7.1,7.1,750
YVIT,20230221,11.2,11.2,10.7,10.7,11719