A3M,20230329,3.378,3.416,3.342,3.4,174546
ACS,20230329,28.27,28.75,28.16,28.72,384926
ACX,20230329,9.202,9.286,9.138,9.256,653323
ADX,20230329,1.094,1.094,1.065,1.085,217992
ADZ,20230329,6.46,6.56,6.32,6.52,1543
AEDAS,20230329,12.34,12.4,12.14,12.3,63388
AENA,20230329,144.95,147.15,144,147.15,97743
AGIL,20230329,4.2,4.2,4,4.1,3492
AI,20230329,0.093,0.0945,0.09,0.0945,2513964
AIR,20230329,119.08,121.66,119.08,121.2,2741
ALB,20230329,46,46.3,45.9,46.05,9940
ALC,20230329,32.6,32.6,32.6,32.6,30
ALM,20230329,8.485,8.505,8.345,8.44,257189
ALNT,20230329,11.05,11.05,10.9,10.9,3046
ALQ,20230329,7.75,7.75,7.75,7.75,250
AMP,20230329,0.152,0.1552,0.1512,0.1552,803912
AMS,20230329,58.94,59.06,58.44,58.92,391232
ANA,20230329,177.9,179.3,176.8,178.6,77166
ANE,20230329,34.38,34.58,33.94,34.58,268038
APAM,20230329,32.97,33.31,32.72,32.72,2537
APG,20230329,19,19,19,19,1850
APPS,20230329,7.22,7.23,7.13,7.21,186011
ARM,20230329,7.4,7.6,7.4,8,4
ART,20230329,4.04,4.04,4.04,4.04,750
ATRY,20230329,5.36,5.4,5.24,5.28,9951
ATSI,20230329,3.82,3.9,3.82,3.9,3084
AZK,20230329,6.46,6.5,6.44,6.46,1281
BAIN,20230329,2.76,2.76,2.76,2.76,499
BBVA,20230329,6.38,6.497,6.36,6.481,13568496
BKT,20230329,5.134,5.31,5.108,5.282,4190802
BKY,20230329,0.232,0.2455,0.232,0.238,2913301
BST,20230329,0.43,0.459,0.41,0.43,1211893
CABK,20230329,3.558,3.63,3.549,3.617,7921079
CAF,20230329,25.4,25.5,24.9,25.4,35786
CASH,20230329,0.717,0.717,0.699,0.705,321525
CBAV,20230329,18.75,19.4,18.55,18.7,2265
CCEP,20230329,53.4,53.4,52.65,53.4,517
CEV,20230329,6.75,6.75,6.75,6.75,2
CIE,20230329,25.24,25.78,25.14,25.72,36855
CITY,20230329,0.281,0.295,0.256,0.26,550285
CLE,20230329,0.155,0.155,0.155,0.155,3000
CLNX,20230329,34.82,35.54,34.79,35.37,811591
CLR,20230329,3.4,3.4,3.25,3.4,51898
CMM,20230329,2.16,2.2,2.16,2.2,1134
COL,20230329,5.55,5.725,5.535,5.69,1115604
COM,20230329,1.47,1.47,1.44,1.46,12541
DIA,20230329,0.0144,0.0148,0.0144,0.0148,10691219
DOM,20230329,3.635,3.635,3.545,3.605,28444
EAT,20230329,3.91,4,3.805,3.99,8197
EBRO,20230329,16.42,16.52,16.32,16.4,62057
ECR,20230329,4.175,4.33,4.175,4.32,179114
EDR,20230329,5.23,5.31,5.13,5.31,56551
EEP,20230329,0.48,0.48,0.48,0.48,1900
EIDF,20230329,30.76,30.86,29.8,30,75502
ELE,20230329,19.48,19.58,19.395,19.55,747562
ELZ,20230329,0.256,0.258,0.24,0.249,324638
ENC,20230329,3.338,3.354,3.292,3.354,763839
END,20230329,2.57,2.57,2.46,2.51,3315
ENER,20230329,4.51,4.54,4.51,4.53,1148
ENG,20230329,17.395,17.52,17.27,17.48,676388
ENO,20230329,11.35,11.35,11.25,11.3,2526
ENRS,20230329,5.3,5.3,5.26,5.3,4413
ETC,20230329,8.8,8.9,8.7,8.86,12855
FACE,20230329,2.61,2.68,2.59,2.68,11225
FAE,20230329,3.155,3.155,3.12,3.13,297553
FCC,20230329,8.72,8.88,8.72,8.86,15157
FDR,20230329,15.35,15.63,15.2,15.5,589182
FER,20230329,26.65,26.94,26.52,26.94,648812
GAM,20230329,1.38,1.38,1.38,1.38,508
GAS,20230329,27.49,27.74,27.35,27.61,334413
GCO,20230329,28.3,28.8,28.2,28.8,47804
GEST,20230329,4.116,4.13,4.01,4.12,218449
GIGA,20230329,8,8,8,8,2500
GRE,20230329,26.38,26.56,25.86,26.56,59701
GRF,20230329,9.024,9.032,8.75,8.894,1467920
GRF.P,20230329,6.5,6.5,6.325,6.44,238054
GRI,20230329,1.65,1.65,1.65,1.7,117
GSJ,20230329,4.065,4.155,4.06,4.06,6510
HAN,20230329,0.346,0.346,0.346,0.346,19511
HLZ,20230329,5.4,5.46,5.4,5.46,3878
HOME,20230329,9.09,9.09,8.84,9,35454
IAG,20230329,1.61,1.627,1.5995,1.627,6915985
IBE,20230329,11.28,11.325,11.23,11.32,8819996
IBG,20230329,16.45,16.45,16.05,16.2,924
IDR,20230329,12.3,12.5,12.21,12.47,610511
IFF,20230329,1.04,1.04,1.04,1.04,250
INDDT,20230329,7529.2,7631.9,7508.7,7620.5,58742
ISUR,20230329,7.14,7.2,7,7.14,2758
ITX,20230329,29.55,29.75,29.08,29.75,1602544
IZER,20230329,7.96,8,7.94,8,2059
KOM,20230329,0.96,0.96,0.96,0.96,351
LAB,20230329,3.14,3.14,3.14,3.14,1000
LDA,20230329,0.97,0.981,0.96,0.9615,670804
LGT,20230329,7.46,7.72,7.46,7.52,3230
LIB,20230329,0.895,0.895,0.88,0.88,8350
LLN,20230329,1.894,2.045,1.84,1.97,130206
LLYC,20230329,10.2,10.2,10.2,10.3,293
LOG,20230329,22.72,23.18,22.66,23.18,252268
LRE,20230329,5.05,5.21,5.03,5.21,80396
MAKS,20230329,12.1,12.1,12,12.3,466
MAP,20230329,1.84,1.856,1.829,1.851,1927503
MCM,20230329,11.68,11.96,11.68,11.76,7954
MDF,20230329,0.725,0.732,0.707,0.732,198691
MED,20230329,0.336,0.336,0.336,0.336,9246
MEL,20230329,5.575,5.575,5.45,5.565,1018694
MIO,20230329,5.75,5.75,5.75,5.75,180
MONI,20230329,0.224,0.224,0.224,0.224,20500
MRL,20230329,7.65,7.85,7.6,7.83,960013
MTB,20230329,1.38,1.38,1.38,1.38,1504
MTS,20230329,26.95,27.43,26.8,27.22,282054
MVC,20230329,7.01,7.14,7.01,7.06,26966
NBI,20230329,4.9,4.92,4.9,4.92,500
NEA,20230329,5.58,6.28,5.58,6,112997
NHH,20230329,3.56,3.575,3.525,3.53,18700
NTH,20230329,1.79,1.84,1.79,1.795,487
NTX,20230329,2.83,2.83,2.83,2.83,1750
NXT,20230329,0.488,0.488,0.486,0.487,14516
NYE,20230329,0.0136,0.0146,0.0124,0.0132,24737695
OHL,20230329,0.522,0.5335,0.5185,0.5335,2085989
OLE,20230329,0.2305,0.2345,0.2305,0.234,365371
OPDE,20230329,3.87,3.985,3.75,3.8,61017
ORY,20230329,2.25,2.28,2.175,2.2,96338
PANG,20230329,1.69,1.69,1.69,1.69,407
PAR,20230329,2.7,2.7,2.7,2.7,3810
PHM,20230329,44.43,44.5,43.9,44.25,38341
PRM,20230329,10.6,10.7,10.5,10.6,4375
PRO,20230329,19.5,19.5,19.5,19.5,6175
PRS,20230329,0.34,0.358,0.3365,0.342,345965
PSG,20230329,1.782,1.792,1.762,1.778,764165
PSI,20230329,5835.75,5902.47,5831.38,5897.03,5897
PVA,20230329,0.376,0.39,0.3635,0.3645,122328
R4,20230329,10.2,10.2,10.05,10.15,6602
RBT,20230329,1.82,1.82,1.82,1.82,517
REE,20230329,15.77,15.935,15.64,15.935,943735
REN,20230329,1.36,1.385,1.355,1.385,6450
REP,20230329,14.285,14.395,14.165,14.29,3723264
RIO,20230329,4.34,4.34,4.2,4.2,93
RJF,20230329,2.45,2.555,2.45,2.46,8121
RLIA,20230329,1.02,1.025,1.01,1.01,17429
ROVI,20230329,38.9,39.32,38.48,39.24,117349
SAB,20230329,0.9742,0.9942,0.9678,0.9888,22177417
SAI,20230329,0.504,0.53,0.495,0.528,1031495
SAN,20230329,3.359,3.3945,3.338,3.381,32611670
SCO,20230329,3.38,3.38,3.38,3.38,1509
SCYR,20230329,2.84,2.894,2.838,2.892,1518930
SEC,20230329,3.4,3.4,3.4,3.4,9787
SLR,20230329,15.43,15.53,15.13,15.515,716152
SNG,20230329,3.7,3.84,3.7,3.84,3370
SOL,20230329,5.6,5.65,5.54,5.64,146730
SPH,20230329,3.4,3.4,3.24,3.37,4079
SQRL,20230329,2.35,2.35,2.29,2.34,8465
TEF,20230329,3.825,3.89,3.812,3.877,8513172
TL5,20230329,2.902,3.006,2.902,2.99,143845
TLGO,20230329,3.04,3.08,3.02,3.075,39163
TRE,20230329,9.26,9.69,9.26,9.62,193409
TRG,20230329,0.73,0.747,0.694,0.707,1893149
TUB,20230329,2.315,2.37,2.295,2.365,129892
UBS,20230329,0.0079,0.008,0.0075,0.0076,50215141
UNI,20230329,0.976,0.9955,0.972,0.988,4395560
USI,20230329,6.15,6.15,6.15,6.15,1650
VID,20230329,97.9,99,97.5,99,14367
VIS,20230329,67.4,68.05,67.1,67.9,38540
VOC,20230329,0.688,0.696,0.686,0.694,1189
VYT,20230329,3.2,3.2,3.2,3.2,578
YADV,20230329,10.1,10.1,10.1,10.1,965
YARP,20230329,2.86,2.86,2.86,2.84,100
YATO,20230329,10.4,10.4,10.4,10.4,300
YFID,20230329,38.6,38.6,38.6,40.6,105
YGCS,20230329,14.1,14.1,14.1,13,335
YGGC,20230329,140,140,140,141,40
YGOP,20230329,15.5,15.5,15.5,15.5,845
YHSP,20230329,5.85,5.85,5.85,5.85,851
YINB7,20230329,0.89,0.89,0.88,0.88,9444
YINM,20230329,13.7,13.7,13.7,13.9,100
YLFG,20230329,4.44,4.44,4.44,4.44,995
YMEI,20230329,46.8,46.8,46.8,47.2,87
YMHRE,20230329,3.42,3.42,3.42,3.42,2000
YNUM,20230329,1.98,1.98,1.98,1.98,2740
YORE,20230329,1.1,1.1,1.1,1.1,2547
YOVA,20230329,11.3,11.3,11.3,11.3,200
YP3L,20230329,7.8,7.8,7.8,7.8,500
YPARK,20230329,1.55,1.55,1.55,1.55,20700
YQPQ,20230329,1.06,1.06,1.06,1.06,3849
YQUO,20230329,1.51,1.51,1.51,1.51,3500
YTAN,20230329,11.9,11.9,11.9,12.2,80
YTRA,20230329,4.9,4.9,4.9,4.9,1000
YVBA,20230329,7.2,7.25,7.15,7.25,1385
YVIT,20230329,12.2,12.2,12.2,12.2,573
YVIV,20230329,1.36,1.36,1.36,1.35,12