A3M,20230404,3.468,3.486,3.442,3.452,185257
ACS,20230404,29.5,29.67,29.33,29.51,408346
ACX,20230404,9.36,9.45,9.17,9.17,417016
ADX,20230404,1.16,1.164,1.122,1.142,256253
ADZ,20230404,6.6,6.6,6.3,6.5,1274
AEDAS,20230404,13.48,13.48,13.06,13.1,27892
AENA,20230404,148,148.65,146.7,146.9,132950
AGIL,20230404,4.09,4.09,3.96,3.96,5118
AI,20230404,0.0954,0.104,0.0954,0.0998,2803665
AIR,20230404,126.04,126.7,124.92,125.72,3113
ALB,20230404,46.05,46.4,46,46.4,13384
ALC,20230404,32.8,32.8,32.8,32.8,210
ALM,20230404,8.7,8.855,8.695,8.74,239581
ALNT,20230404,10.75,10.85,10.75,10.8,2170
ALQ,20230404,7.75,7.75,7.75,7.75,250
AMP,20230404,0.1564,0.1566,0.1534,0.155,615382
AMS,20230404,61.54,61.98,61.22,61.4,562735
ANA,20230404,182.4,184.7,182,183.8,60715
ANE,20230404,35.7,36.16,35.62,35.9,255174
APAM,20230404,32.83,33.13,32.83,32.83,505
APG,20230404,19,19,19,19,1850
APPS,20230404,7.375,7.375,7.145,7.145,94454
ARM,20230404,7.9,7.9,7.9,7.95,191
ART,20230404,3.86,3.86,3.86,3.86,219
ATRY,20230404,5.38,5.4,5.24,5.32,18529
ATSI,20230404,4.06,4.12,4.06,4.12,2302
AZK,20230404,6.66,6.76,6.66,6.72,14254
BAIN,20230404,3.18,3.18,3.16,3.16,239
BBVA,20230404,6.288,6.508,6.288,6.386,11826658
BKT,20230404,5.304,5.35,5.26,5.26,1969030
BKY,20230404,0.247,0.249,0.231,0.2335,2003788
BST,20230404,0.494,0.54,0.494,0.506,1531738
CABK,20230404,3.623,3.66,3.591,3.599,9319891
CAF,20230404,25.95,26.3,25.65,25.65,31666
CASH,20230404,0.72,0.72,0.702,0.705,315855
CBAV,20230404,18.65,18.8,18.65,18.8,778
CCEP,20230404,54.3,54.9,54,54,461
CEV,20230404,6.75,6.75,6.75,6.75,2
CIE,20230404,26.6,26.96,26.3,26.3,50280
CITY,20230404,0.256,0.256,0.232,0.24,281336
CLE,20230404,0.155,0.155,0.155,0.155,3000
CLNX,20230404,35.2,36.74,35.01,36.58,1794931
CLR,20230404,3.15,3.18,3.07,3.07,23986
CMM,20230404,2.16,2.2,2.16,2.2,1134
COL,20230404,5.86,5.89,5.795,5.8,1075073
COM,20230404,1.45,1.45,1.45,1.45,2123
DIA,20230404,0.0147,0.0149,0.0146,0.0147,15758610
DOM,20230404,3.68,3.73,3.655,3.655,60341
EAT,20230404,4.02,4.02,4.02,4.02,558
EBRO,20230404,16.5,16.5,16.2,16.2,26958
ECR,20230404,4.41,4.53,4.395,4.455,223778
EDR,20230404,5.51,5.53,5.4,5.45,68304
EEP,20230404,0.48,0.48,0.48,0.48,3208
EIDF,20230404,29.6,29.88,29.22,29.68,32863
ELE,20230404,19.82,20.03,19.82,19.955,832677
ELZ,20230404,0.232,0.234,0.223,0.232,140800
ENC,20230404,3.58,3.62,3.548,3.562,988949
END,20230404,2.69,2.69,2.59,2.6,1008
ENER,20230404,4.59,4.6,4.58,4.6,9270
ENG,20230404,17.735,17.855,17.7,17.85,666877
ENO,20230404,11.8,12.15,11.8,11.9,26426
ENRS,20230404,5.3,5.3,5.3,5.3,123
ETC,20230404,9,9,8.85,8.98,3459
FACE,20230404,2.71,2.71,2.61,2.65,11274
FAE,20230404,3.185,3.23,3.175,3.2,261196
FCC,20230404,9.02,9.02,8.87,8.9,24511
FDR,20230404,15.3,15.99,15.3,15.54,659766
FER,20230404,27.05,27.2,26.97,27.06,695933
GAM,20230404,1.39,1.44,1.39,1.42,34400
GAS,20230404,27.72,27.98,27.64,27.96,254544
GCO,20230404,29.25,29.55,29.25,29.4,25042
GEST,20230404,4.15,4.258,4.098,4.098,240317
GIGA,20230404,8.1,8.1,8.1,8.1,120
GRE,20230404,28.3,29.36,28.18,29.2,59918
GRF,20230404,9.108,9.142,8.87,8.918,1485685
GRF.P,20230404,6.57,6.595,6.44,6.46,154638
GRI,20230404,1.65,1.65,1.65,1.7,117
GSJ,20230404,4.06,4.09,4.02,4.05,8280
HAN,20230404,0.346,0.346,0.346,0.346,19511
HLZ,20230404,5.4,5.5,5.4,5.4,17804
HOME,20230404,9.25,9.32,9.24,9.28,8582
IAG,20230404,1.688,1.723,1.6825,1.688,8561070
IBE,20230404,11.37,11.455,11.34,11.425,7658269
IBG,20230404,16,16,15.85,16,1640
IDR,20230404,12.5,12.64,12.46,12.6,550786
IFF,20230404,1,1,1,1,10000
INDDT,20230404,7772.3,7812.1,7743.3,7743.3,53835
ISUR,20230404,7.25,7.25,7.1,7.2,630
ITX,20230404,30.59,30.8,30.49,30.57,1660735
IZER,20230404,8,8,7.94,8,1500
KOM,20230404,0.97,0.97,0.97,0.97,603
LAB,20230404,3,3,3,3.14,447
LDA,20230404,0.997,1,0.983,0.984,349620
LGT,20230404,7.62,7.62,7.54,7.56,815
LIB,20230404,0.88,0.88,0.88,0.88,320
LLN,20230404,1.92,1.95,1.87,1.87,17339
LLYC,20230404,10.2,10.3,10.1,10.2,564
LOG,20230404,22.82,23.04,22.8,22.84,187340
LRE,20230404,5.06,5.06,4.97,4.99,15759
MAKS,20230404,12.3,12.3,12.2,12.3,389
MAP,20230404,1.858,1.87,1.854,1.854,1874669
MCM,20230404,12.24,12.4,12.24,12.36,4092
MDF,20230404,0.788,0.796,0.765,0.778,132332
MED,20230404,0.384,0.384,0.384,0.384,4850
MEL,20230404,5.96,5.985,5.845,5.87,852626
MIO,20230404,5.85,5.85,5.85,5.85,536
MONI,20230404,0.26,0.26,0.248,0.248,30260
MRL,20230404,8.08,8.14,7.97,7.975,724991
MTB,20230404,1.37,1.37,1.35,1.35,852
MTS,20230404,26.865,27.16,26.15,26.15,281490
MVC,20230404,7.25,7.25,7.06,7.13,20677
NBI,20230404,4.8,4.8,4.78,4.78,1583
NEA,20230404,5.9,5.9,5.8,5.8,1602
NHH,20230404,3.7,3.87,3.7,3.87,72052
NTH,20230404,1.81,1.845,1.785,1.835,7141
NTX,20230404,2.8,2.82,2.8,2.8,1466
NXT,20230404,0.55,0.558,0.524,0.524,245871
NYE,20230404,0.0128,0.0132,0.0122,0.0124,8897628
OHL,20230404,0.513,0.52,0.504,0.505,2297700
OLE,20230404,0.243,0.247,0.237,0.238,317932
OPDE,20230404,3.875,3.97,3.85,3.89,16424
ORY,20230404,2.395,2.395,2.275,2.275,163033
PANG,20230404,1.71,1.71,1.71,1.71,1500
PAR,20230404,2.55,2.55,2.52,2.52,4000
PHM,20230404,43.28,43.58,42.82,42.94,43322
PRM,20230404,10.9,10.9,10.6,10.7,608
PRO,20230404,19.9,19.9,19.6,19.5,114
PRS,20230404,0.369,0.379,0.355,0.359,203727
PSG,20230404,1.822,1.856,1.822,1.842,408189
PSI,20230404,6078.92,6094.51,6050.96,6050.96,6050
PVA,20230404,0.364,0.37,0.363,0.365,9507
R4,20230404,10.4,10.5,10.4,10.5,6480
RBT,20230404,1.82,1.82,1.82,1.82,517
REE,20230404,16.225,16.31,16.115,16.275,690650
REN,20230404,1.39,1.4,1.385,1.4,6107
REP,20230404,14.525,14.54,13.91,13.96,5552169
RIO,20230404,4.26,4.26,4.26,4.26,800
RJF,20230404,2.45,2.53,2.45,2.51,1445
RLIA,20230404,1.015,1.02,1.005,1.005,44119
ROVI,20230404,38.88,39.58,38.84,39.22,136200
SAB,20230404,0.9874,1.0025,0.9838,0.9914,19652246
SAI,20230404,0.49,0.508,0.47,0.491,638635
SAN,20230404,3.4385,3.494,3.4385,3.446,25391196
SCO,20230404,3.3,3.3,3.3,3.3,1545
SCYR,20230404,2.954,2.968,2.924,2.926,1503136
SEC,20230404,3.4,3.4,3.4,3.4,9787
SLR,20230404,16.075,16.275,15.955,16.035,294482
SNG,20230404,4,4.04,4,4,2743
SOL,20230404,5.905,6.02,5.88,5.905,73400
SPH,20230404,3.4,3.48,3.2,3.3,5234
SQRL,20230404,2.24,2.34,2.24,2.34,2302
TEF,20230404,3.999,4.001,3.943,3.947,7217895
TL5,20230404,2.914,3.002,2.914,2.964,83019
TLGO,20230404,3.18,3.21,3.15,3.15,30788
TRE,20230404,10.15,10.41,9.915,10.22,252892
TRG,20230404,0.849,0.945,0.831,0.91,5807345
TUB,20230404,2.45,2.63,2.445,2.605,734542
UBS,20230404,0.0077,0.0077,0.0073,0.0073,42633590
UNI,20230404,1.01,1.01,0.9855,0.989,4873386
USI,20230404,6.15,6.15,6.15,6.15,250
VID,20230404,100.8,102,100.2,101.4,17715
VIS,20230404,66.3,66.8,66.2,66.6,50596
VOC,20230404,0.69,0.712,0.68,0.7,14863
VYT,20230404,3.28,3.28,3.28,3.24,29
YADV,20230404,10.1,10.1,10.1,10.1,965
YARP,20230404,2.84,2.84,2.84,2.84,1800
YATO,20230404,10.3,10.3,10.3,10.2,1
YFID,20230404,38.6,38.6,38.6,40.6,105
YGCS,20230404,14.1,14.1,14.1,13,335
YGGC,20230404,140,140,140,141,40
YGOP,20230404,15.4,15.4,15.4,15.4,714
YHSP,20230404,5.85,5.85,5.85,5.85,851
YINB7,20230404,0.89,0.89,0.88,0.88,9444
YINM,20230404,13.7,13.7,13.7,13.9,100
YLFG,20230404,4.44,4.44,4.44,4.44,995
YMEI,20230404,46.8,46.8,46.8,47.2,87
YMHRE,20230404,3.44,3.44,3.44,3.44,1000
YNUM,20230404,1.98,1.98,1.98,1.98,2740
YORE,20230404,1.11,1.11,1.11,1.11,850
YOVA,20230404,11.3,11.3,11.3,11.3,80
YP3L,20230404,7.8,7.8,7.8,7.8,500
YPARK,20230404,1.55,1.55,1.55,1.55,20700
YQPQ,20230404,1.06,1.06,1.06,1.06,3849
YQUO,20230404,1.51,1.51,1.51,1.51,3500
YTAN,20230404,11.9,11.9,11.9,12.2,80
YTRA,20230404,4.94,4.94,4.94,4.9,180
YVBA,20230404,7.15,7.15,7.15,7.15,233
YVIT,20230404,12.2,12.2,12.1,12.1,904
YVIV,20230404,1.36,1.36,1.36,1.35,12