A3M,20230316,3.424,3.426,3.34,3.38,418165
ACS,20230316,28.31,28.63,27.93,28.47,697969
ACX,20230316,9.116,9.242,8.87,9.034,1352751
ADX,20230316,1.2,1.237,1.168,1.182,1019600
ADZ,20230316,6.2,6.2,6.08,6.08,561
AEDAS,20230316,14,14,13.46,13.58,25760
AENA,20230316,148.6,149.5,145.9,148.45,195527
AGIL,20230316,4.26,4.3,4.2,4.3,2967
AI,20230316,0.1038,0.1038,0.1,0.1024,2908237
AIR,20230316,116.22,119.9,116.22,119.56,3416
ALB,20230316,44.4,45,44.4,44.8,55034
ALC,20230316,32.8,33.6,32.8,33.6,560
ALM,20230316,8.755,8.815,8.66,8.815,182237
ALNT,20230316,11.25,11.3,11.1,11.2,8080
ALQ,20230316,7.45,7.45,7.45,7.45,2470
AMP,20230316,0.156,0.1638,0.156,0.1582,1135644
AMS,20230316,59.22,59.62,58,59.4,524234
ANA,20230316,174.8,176.7,172.6,176.2,86802
ANE,20230316,34.88,35.28,34.64,35.12,281958
APAM,20230316,33.5,33.5,31.68,32.05,1765
APG,20230316,18.8,18.8,18.8,18.8,266
APPS,20230316,7.3,7.455,7.26,7.41,251879
ARM,20230316,7.75,8,7.75,8,1446
ART,20230316,3.9,3.9,3.9,3.9,300
ATRY,20230316,5.98,5.98,5.76,5.86,6870
ATSI,20230316,3.96,3.98,3.96,3.98,515
AZK,20230316,6.28,6.4,6.26,6.38,7342
BAIN,20230316,2.88,2.88,2.88,2.88,1612
BBVA,20230316,6.39,6.398,6.042,6.254,27095927
BKT,20230316,5.892,5.948,5.468,5.56,8656999
BKY,20230316,0.219,0.226,0.216,0.225,853918
BST,20230316,0.645,0.669,0.55,0.556,2899416
CABK,20230316,3.706,3.85,3.553,3.586,23143584
CAF,20230316,25.9,25.9,24.35,24.8,102649
CASH,20230316,0.663,0.696,0.663,0.687,379437
CBAV,20230316,18.3,19.1,18.25,18.95,3520
CCEP,20230316,52.4,53,52.4,52.55,1261
CEV,20230316,6.75,6.75,6.75,6.75,476
CIE,20230316,25.58,25.88,25.34,25.58,55473
CITY,20230316,0.1855,0.215,0.171,0.205,305614
CLE,20230316,0.158,0.16,0.158,0.16,18500
CLNX,20230316,35.8,35.83,34.77,35.32,1097036
CLR,20230316,2.79,2.89,2.75,2.82,9468
CMM,20230316,2.16,2.2,2.16,2.2,1134
COL,20230316,6.04,6.04,5.73,5.855,1966860
COM,20230316,1.36,1.385,1.36,1.385,4970
DIA,20230316,0.0146,0.0151,0.0146,0.0149,21284853
DOM,20230316,3.645,3.645,3.53,3.57,74327
EAT,20230316,4.03,4.3,3.925,4,3998
EBRO,20230316,16.24,16.48,16.24,16.4,41193
ECR,20230316,4.005,4.115,3.985,4.055,272052
EDR,20230316,5.47,5.57,5.4,5.5,184905
EEP,20230316,0.48,0.48,0.48,0.47,14
EIDF,20230316,29.68,29.8,29.26,29.72,77977
ELE,20230316,18.625,18.905,18.555,18.795,1783652
ELZ,20230316,0.221,0.224,0.214,0.217,142330
ENC,20230316,3.498,3.538,3.464,3.52,1034075
END,20230316,2.48,2.6,2.4,2.55,11167
ENER,20230316,4.84,4.84,4.48,4.53,60566
ENG,20230316,17.105,17.33,16.975,17.265,945200
ENO,20230316,11.35,11.35,11.15,11.25,14349
ENRS,20230316,4.88,5,4.88,5,3443
ETC,20230316,8.87,9.42,8.75,9.02,28874
FACE,20230316,2.61,2.73,2.61,2.69,35330
FAE,20230316,3.25,3.25,3.18,3.205,264498
FCC,20230316,8.66,8.93,8.64,8.88,44284
FDR,20230316,16.06,16.37,15.86,16.31,649232
FER,20230316,26.55,26.72,26.16,26.7,1236621
GAM,20230316,1.3,1.32,1.29,1.32,23920
GAS,20230316,26.49,26.97,26.32,26.79,549986
GCO,20230316,28.05,28.3,27.4,27.9,163845
GEST,20230316,4.102,4.188,4.02,4.13,344131
GIGA,20230316,7.88,8.2,7.88,8.2,3000
GRE,20230316,27.74,27.84,27,27.18,58209
GRF,20230316,9.612,9.716,8.904,8.956,3222383
GRF.P,20230316,6.94,6.95,6.37,6.37,584370
GRI,20230316,1.65,1.65,1.65,1.7,72
GSJ,20230316,4.24,4.27,4.12,4.125,23966
HAN,20230316,0.382,0.382,0.378,0.378,23628
HLZ,20230316,5.48,5.5,5.48,5.48,2419
HOME,20230316,8.97,9.04,8.86,8.94,18202
IAG,20230316,1.58,1.592,1.531,1.559,15307204
IBE,20230316,10.88,11.08,10.8,11.05,14342943
IBG,20230316,16.35,16.4,16,16,2424
IDR,20230316,11.44,11.47,11.18,11.37,657249
IFF,20230316,1,1,1,1,8444
INDDT,20230316,7566.8,7571.1,7443.7,7520.5,116332
ISUR,20230316,7.1,7.2,7.1,7.16,3491
ITX,20230316,28.32,28.88,27.9,28.77,4517993
IZER,20230316,8,8.1,7.9,8.1,4140
KOM,20230316,1.1,1.1,1.1,1.1,4546
LAB,20230316,3.2,3.2,3.2,3.32,2
LDA,20230316,0.9395,0.942,0.9245,0.9385,777147
LGT,20230316,7.3,7.58,7.28,7.56,3439
LIB,20230316,0.91,0.91,0.88,0.88,15399
LLN,20230316,2.02,2.02,1.94,2,23657
LLYC,20230316,10.7,10.7,10.6,10.6,1287
LOG,20230316,22.2,22.42,22.02,22.3,335218
LRE,20230316,5.09,5.23,5.09,5.1,46724
MAKS,20230316,12.5,12.5,12.4,12.5,179
MAP,20230316,1.85,1.858,1.811,1.832,5907710
MCM,20230316,11.84,12.1,11.84,11.96,2714
MDF,20230316,0.741,0.788,0.735,0.756,318926
MED,20230316,0.45,0.45,0.45,0.45,300
MEL,20230316,5.965,6.045,5.85,5.96,1387619
MIO,20230316,5.9,5.9,5.9,5.9,100
MONI,20230316,0.34,0.34,0.326,0.326,15250
MRL,20230316,8.395,8.41,8.105,8.255,1346232
MTB,20230316,1.4,1.5,1.39,1.39,1007
MTS,20230316,25.66,25.705,24.77,25.43,573731
MVC,20230316,7.27,7.28,6.68,6.76,146226
NBI,20230316,4.8,4.94,4.8,4.9,500
NEA,20230316,5.46,5.6,5.46,5.6,894
NHH,20230316,3.64,3.64,3.54,3.62,27923
NTH,20230316,1.805,1.87,1.8,1.87,6750
NTX,20230316,2.8,2.83,2.71,2.83,2400
NXT,20230316,0.469,0.52,0.469,0.504,203576
NYE,20230316,0.0114,0.0124,0.0114,0.0118,4284242
OHL,20230316,0.568,0.5735,0.5495,0.5665,3812907
OLE,20230316,0.235,0.239,0.23,0.2355,537989
OPDE,20230316,4.1,4.1,3.99,4.045,32105
ORY,20230316,2.175,2.275,2.165,2.185,313129
PANG,20230316,1.7,1.7,1.7,1.7,1111
PAR,20230316,2.96,3.07,2.81,2.87,21125
PHM,20230316,46.6,46.65,44.58,45.84,145934
PRM,20230316,10.7,10.7,10.6,10.6,48
PRO,20230316,19.7,19.9,19.7,19.9,650
PRS,20230316,0.348,0.355,0.34,0.355,114805
PSG,20230316,1.765,1.795,1.744,1.767,782153
PSI,20230316,5812.77,5885.14,5784.28,5874.97,5874
PVA,20230316,0.3675,0.382,0.3675,0.3695,99759
R4,20230316,10.35,10.4,10.35,10.4,613
RBT,20230316,1.88,1.88,1.88,1.88,600
REE,20230316,15.475,15.685,15.375,15.605,1371988
REN,20230316,1.35,1.385,1.35,1.4,8008
REP,20230316,13.535,13.64,13.03,13.305,6917006
RIO,20230316,4.06,4.06,4.02,4.02,985
RJF,20230316,2.555,2.59,2.55,2.55,6153
RLIA,20230316,1.03,1.05,0.982,1,127350
ROVI,20230316,40.32,40.32,39.52,39.76,160522
SAB,20230316,1.0495,1.0765,0.9942,1.0145,84713084
SAI,20230316,0.28,0.29,0.258,0.259,675277
SAN,20230316,3.318,3.3745,3.197,3.2915,79387532
SCO,20230316,3.64,3.64,3.64,3.56,10
SCYR,20230316,2.866,2.882,2.808,2.852,2929511
SEC,20230316,3.4,3.4,3.4,3.4,9787
SLR,20230316,17.01,17.14,16.65,17.04,447396
SNG,20230316,3.78,3.78,3.78,3.78,630
SOL,20230316,6.11,6.22,5.955,6.14,303107
SPH,20230316,3.16,3.16,3.16,3.2,10
SQRL,20230316,2.31,2.31,2.28,2.32,2
TEF,20230316,3.784,3.784,3.719,3.722,14271087
TL5,20230316,2.96,3.084,2.96,3.062,164564
TLGO,20230316,3.155,3.155,3.03,3.075,108250
TRE,20230316,11.11,11.42,10.89,11.04,193648
TRG,20230316,0.677,0.803,0.677,0.803,11824061
TUB,20230316,2.4,2.475,2.37,2.405,182351
UBS,20230316,0.0075,0.0075,0.0072,0.0072,16821485
UNI,20230316,1.044,1.068,0.992,1.005,16518256
USI,20230316,6.05,6.05,6.05,6.1,100
VID,20230316,94,96.9,93.7,95.1,58489
VIS,20230316,65.35,67.2,65.35,66.8,89155
VOC,20230316,0.71,0.71,0.69,0.704,25724
VYT,20230316,3.4,3.4,3.4,3.4,305
YADV,20230316,10.1,10.1,10.1,10.1,965
YARP,20230316,2.84,2.84,2.84,2.84,1800
YATO,20230316,10.4,10.4,10.4,10.4,482
YFID,20230316,38.6,38.6,38.6,40.6,105
YGCS,20230316,14.1,14.1,14.1,13.4,335
YGOP,20230316,15.4,15.4,15.4,15.4,735
YHSP,20230316,5.85,5.85,5.85,5.85,851
YINB7,20230316,0.915,0.915,0.91,0.91,10718
YINM,20230316,13.7,13.7,13.7,13.9,100
YLFG,20230316,4.44,4.44,4.44,4.44,995
YMEI,20230316,46.8,46.8,46.8,47.2,87
YMHRE,20230316,3.5,3.5,3.5,3.5,857
YNUM,20230316,1.98,1.98,1.98,1.98,2740
YORE,20230316,1.09,1.09,1.09,1.09,1589
YOVA,20230316,11.3,11.3,11.3,11.3,200
YP3L,20230316,7.8,7.8,7.8,7.8,500
YPARK,20230316,1.54,1.54,1.54,1.54,45825
YQPQ,20230316,1.06,1.06,1.06,1.06,3849
YQUO,20230316,1.51,1.51,1.51,1.51,3500
YTAN,20230316,11.9,12.2,12.1,12.2,618
YVBA,20230316,7.2,7.25,7.15,7.25,1385
YVIT,20230316,11.7,11.7,11.7,11.7,860
YVIV,20230316,1.36,1.36,1.36,1.35,12