A3M,20230406,3.4,3.486,3.4,3.468,96679
ACS,20230406,29.55,29.59,29.32,29.41,288082
ACX,20230406,9.098,9.154,8.966,9.03,623851
ADX,20230406,1.144,1.186,1.138,1.156,326867
ADZ,20230406,6.3,6.6,6.3,6.3,1098
AEDAS,20230406,13.28,13.62,13.08,13.54,23242
AENA,20230406,147.9,150,147.55,150,84192
AGIL,20230406,3.96,3.96,3.91,3.96,640
AI,20230406,0.0996,0.0996,0.0958,0.0962,815290
AIR,20230406,124.44,126.2,124.32,125.92,1823
ALB,20230406,46.1,46.35,46,46.15,16961
ALC,20230406,32,32,32,32.8,187
ALM,20230406,8.65,8.935,8.65,8.85,326761
ALNT,20230406,10.65,10.8,10.65,10.75,8208
ALQ,20230406,7.8,7.8,7.8,7.8,632
AMP,20230406,0.151,0.1538,0.151,0.1526,520619
AMS,20230406,60.88,61.96,60.88,61.34,410876
ANA,20230406,189.4,189.4,183.1,185.3,114752
ANE,20230406,35.9,36.3,35.66,36.02,210613
APAM,20230406,32,32,30.8,31.23,623
APG,20230406,19,19,19,19,1850
APPS,20230406,7.015,7.08,6.99,7.065,129478
ARM,20230406,7.95,7.95,7.6,7.8,543
ART,20230406,3.84,3.84,3.84,3.84,1830
ATRY,20230406,5.4,5.4,5.26,5.32,1076
ATSI,20230406,3.98,4.04,3.98,4.04,1262
AZK,20230406,6.7,6.78,6.68,6.78,5935
BAIN,20230406,2.92,2.92,2.92,2.92,6149
BBVA,20230406,6.496,6.604,6.49,6.58,12273058
BKT,20230406,5.24,5.33,5.232,5.316,1760215
BKY,20230406,0.2355,0.2385,0.229,0.2385,410486
BST,20230406,0.495,0.52,0.466,0.485,478527
CABK,20230406,3.439,3.511,3.419,3.493,14074986
CAF,20230406,25.45,26.1,25.45,26,29004
CASH,20230406,0.708,0.715,0.708,0.709,185608
CBAV,20230406,18.85,19,18.8,19,1459
CCEP,20230406,54.9,54.9,53.8,53.7,202
CEV,20230406,6.75,6.75,6.75,6.75,2
CIE,20230406,25.78,25.9,25.38,25.5,22179
CITY,20230406,0.226,0.247,0.215,0.238,609709
CLE,20230406,0.157,0.157,0.157,0.157,2000
CLNX,20230406,37.82,38.65,37.65,38.04,1221090
CLR,20230406,3.1,3.14,3.1,3.14,6465
CMM,20230406,2.16,2.2,2.16,2.2,1134
COL,20230406,5.675,5.765,5.625,5.765,850426
COM,20230406,1.45,1.45,1.36,1.39,8020
DIA,20230406,0.0148,0.0148,0.0146,0.0146,10071913
DOM,20230406,3.69,3.735,3.665,3.675,47866
EAT,20230406,3.92,3.925,3.91,3.925,2187
EBRO,20230406,16.34,16.58,16.3,16.44,12592
ECR,20230406,4.47,4.5,4.43,4.48,110151
EDR,20230406,5.5,5.5,5.35,5.41,53793
EEP,20230406,0.48,0.48,0.48,0.48,3208
EIDF,20230406,29.56,29.68,29.16,29.28,47324
ELE,20230406,20.17,20.49,20.12,20.35,1285814
ELZ,20230406,0.222,0.228,0.218,0.228,66509
ENC,20230406,3.59,3.64,3.556,3.63,893640
END,20230406,2.65,2.66,2.54,2.6,1033
ENER,20230406,4.64,4.82,4.6,4.82,10534
ENG,20230406,18.14,18.325,18.035,18.25,632448
ENO,20230406,11.85,12,11.85,11.9,4021
ENRS,20230406,5.42,5.42,5.42,5.42,1181
ETC,20230406,8.8,8.88,8.8,8.72,495
FACE,20230406,2.61,2.67,2.6,2.65,8490
FAE,20230406,3.215,3.24,3.21,3.22,171111
FCC,20230406,8.98,8.98,8.9,8.92,18946
FDR,20230406,15.1,15.28,14.95,15,469855
FER,20230406,27.16,27.28,27.1,27.17,888721
GAM,20230406,1.5,1.53,1.45,1.51,28808
GAS,20230406,28.52,28.88,28.48,28.74,269627
GCO,20230406,29.6,29.7,29.3,29.6,35940
GEST,20230406,4.01,4.084,3.994,4.028,212432
GIGA,20230406,7.9,7.9,7.9,7.9,1154
GRE,20230406,29.4,29.88,29.32,29.84,30647
GRF,20230406,9.046,9.284,9.038,9.24,997419
GRF.P,20230406,6.46,6.705,6.46,6.63,195619
GRI,20230406,1.65,1.65,1.65,1.7,117
GSJ,20230406,4.14,4.14,4.14,4.1,183
HAN,20230406,0.346,0.346,0.346,0.346,19511
HLZ,20230406,5.4,5.6,5.36,5.56,15282
HOME,20230406,9.09,9.3,9.08,9.12,9045
IAG,20230406,1.6935,1.697,1.673,1.693,4379021
IBE,20230406,11.725,11.845,11.68,11.76,8072377
IBG,20230406,16.1,16.35,15.95,16.05,253
IDR,20230406,12.52,12.72,12.51,12.69,369772
IFF,20230406,1.03,1.03,1.03,1.03,902
INDDT,20230406,7765.8,7845.2,7760.1,7833.7,65015
ISUR,20230406,7.15,7.15,7.15,7.2,20
ITX,20230406,30.75,30.88,30.4,30.45,2264402
IZER,20230406,7.96,8.02,7.94,8,307
KOM,20230406,0.99,0.99,0.99,0.99,5000
LAB,20230406,3.04,3.14,3.04,3.14,788
LDA,20230406,0.955,0.97,0.95,0.966,357629
LGT,20230406,7.56,7.74,7.56,7.56,274
LIB,20230406,0.88,0.88,0.88,0.88,320
LLN,20230406,1.77,1.89,1.765,1.86,40315
LLYC,20230406,10.5,10.5,10.5,10.4,100
LOG,20230406,22.42,22.82,22.42,22.82,143683
LRE,20230406,5.01,5.06,4.99,5.05,32528
MAKS,20230406,12.2,12.5,12.1,12.4,1377
MAP,20230406,1.875,1.898,1.875,1.892,2252112
MCM,20230406,12.42,12.5,12.42,12.42,4172
MDF,20230406,0.784,0.799,0.753,0.792,262334
MED,20230406,0.42,0.42,0.42,0.42,430
MEL,20230406,5.72,5.845,5.72,5.82,676692
MIO,20230406,5.85,5.85,5.85,5.85,34
MONI,20230406,0.254,0.254,0.254,0.254,25300
MRL,20230406,7.82,8,7.775,8,525589
MTB,20230406,1.34,1.34,1.34,1.35,464
MTS,20230406,25.875,25.99,25.53,25.73,209291
MVC,20230406,7.17,7.23,7.11,7.2,45868
NBI,20230406,4.78,4.78,4.76,4.76,4707
NEA,20230406,6,6.1,5.95,6.05,4790
NHH,20230406,3.835,3.845,3.76,3.76,29419
NTH,20230406,1.79,1.835,1.78,1.815,17281
NTX,20230406,2.8,2.8,2.8,2.8,670
NXT,20230406,0.512,0.524,0.512,0.524,5008
NYE,20230406,0.0122,0.0124,0.0118,0.012,3789392
OHL,20230406,0.49,0.496,0.486,0.4906,1891439
OLE,20230406,0.2395,0.244,0.239,0.2435,160942
OPDE,20230406,3.86,3.895,3.755,3.77,20432
ORY,20230406,2.26,2.26,2.2,2.21,92474
PANG,20230406,1.71,1.71,1.71,1.71,1500
PAR,20230406,2.54,2.55,2.54,2.55,389
PHM,20230406,42.7,43.32,42.58,42.98,45366
PRM,20230406,10.7,10.85,10.7,10.85,821
PRO,20230406,19.6,20,19.6,19.8,590
PRS,20230406,0.356,0.363,0.352,0.359,82836
PSG,20230406,1.8,1.842,1.796,1.836,173012
PSI,20230406,6081.85,6137.44,6092.76,6111.05,6111
PVA,20230406,0.363,0.37,0.361,0.37,79184
R4,20230406,10.5,10.5,10.1,10.5,164
RBT,20230406,1.82,1.82,1.82,1.82,517
REE,20230406,16.595,16.78,16.495,16.72,763796
REN,20230406,1.395,1.425,1.395,1.425,2645
REP,20230406,14.06,14.185,13.99,14.06,2422223
RIO,20230406,4.26,4.36,4.1,4.26,420
RJF,20230406,2.5,2.52,2.45,2.49,5949
RLIA,20230406,1.005,1.015,1,1.005,33675
ROVI,20230406,39.9,40.38,39.82,40.38,85443
SAB,20230406,0.981,1.001,0.9778,0.9986,16726752
SAI,20230406,0.48,0.481,0.404,0.42,1563196
SAN,20230406,3.45,3.524,3.43,3.524,29051209
SCO,20230406,3.3,3.3,3.3,3.3,1545
SCYR,20230406,2.98,2.996,2.972,2.984,1494274
SEC,20230406,3.28,3.28,3.14,3.14,1409
SLR,20230406,16.3,16.3,15.945,16.07,181189
SNG,20230406,3.95,4.04,3.95,3.95,1274
SOL,20230406,5.8,5.84,5.725,5.77,86525
SPH,20230406,3.36,3.4,3.16,3.32,2766
SQRL,20230406,2.26,2.3,2.22,2.3,2520
TEF,20230406,4.02,4.084,4,4.063,16116128
TL5,20230406,3.024,3.192,3.024,3.15,171245
TLGO,20230406,3.035,3.08,3.02,3.075,48949
TRE,20230406,10.01,10.25,9.99,10.02,92913
TRG,20230406,0.896,0.929,0.857,0.878,1731053
TUB,20230406,2.62,2.69,2.62,2.685,100154
UBS,20230406,0.0073,0.0073,0.0069,0.0073,41668852
UNI,20230406,0.9915,1.016,0.9905,1.015,6131459
USI,20230406,6.15,6.15,6.15,6.15,250
VID,20230406,102.8,102.8,98.1,100.8,33953
VIS,20230406,67,67.1,66.1,67.1,26700
VOC,20230406,0.7,0.708,0.7,0.7,2406
VYT,20230406,3.28,3.28,3.28,3.24,29
YADV,20230406,10.2,10.2,10.2,10.2,250
YARP,20230406,2.84,2.84,2.84,2.84,1800
YATO,20230406,10.3,10.3,10.3,10.2,1
YFID,20230406,38.6,38.6,38.6,40.6,105
YGCS,20230406,14.1,14.1,14.1,13,335
YGGC,20230406,140,140,140,141,40
YGOP,20230406,15.4,15.4,15.4,15.4,714
YHSP,20230406,5.85,5.85,5.85,5.85,851
YINB7,20230406,0.89,0.89,0.88,0.88,9444
YINM,20230406,13.7,13.7,13.7,13.9,100
YLFG,20230406,4.44,4.44,4.44,4.44,995
YMEI,20230406,46.8,46.8,46.8,47.2,87
YMHRE,20230406,3.62,3.62,3.62,3.62,554
YNUM,20230406,1.98,1.98,1.98,1.98,2740
YORE,20230406,1.11,1.11,1.11,1.11,850
YOVA,20230406,11.3,11.3,11.3,11.3,80
YP3L,20230406,7.8,7.8,7.8,7.8,500
YPARK,20230406,1.55,1.55,1.55,1.55,20700
YQPQ,20230406,1.06,1.06,1.06,1.06,3849
YQUO,20230406,1.51,1.51,1.51,1.51,3500
YTAN,20230406,11.9,11.9,11.9,12.2,80
YTRA,20230406,4.94,4.94,4.94,4.9,180
YVBA,20230406,7.15,7.15,7.15,7.15,233
YVIT,20230406,12.2,12.2,12.1,12.1,904
YVIV,20230406,1.36,1.36,1.36,1.35,12