A3M,20230411,3.474,3.516,3.44,3.494,280389
ACS,20230411,29.52,29.74,29.23,29.37,432546
ACX,20230411,9.126,9.284,9.126,9.264,758592
ADX,20230411,1.16,1.18,1.14,1.18,219319
ADZ,20230411,6.4,6.4,6.3,6.3,2019
AEDAS,20230411,13.74,13.98,13.62,13.76,26573
AENA,20230411,150.45,151.5,148.65,150.5,138633
AGIL,20230411,4,4,3.9,3.9,16791
AI,20230411,0.0962,0.098,0.0954,0.0974,713510
AIR,20230411,126.5,127,125.5,125.76,7423
ALB,20230411,46.3,46.45,46.1,46.45,8646
ALC,20230411,32,32,32,32.8,187
ALM,20230411,8.825,8.915,8.695,8.775,267872
ALNT,20230411,10.85,10.85,10.7,10.75,4394
ALQ,20230411,7.8,7.8,7.8,7.8,1000
AMP,20230411,0.153,0.1546,0.152,0.1546,682817
AMS,20230411,61.5,61.8,60.34,60.6,450797
ANA,20230411,185.1,186,176.7,177.5,138504
ANE,20230411,36.34,36.34,33.92,34.46,356211
APAM,20230411,30.46,32.1,30.46,31.76,5150
APG,20230411,19,19,19,19,1850
APPS,20230411,7.2,7.2,7.055,7.065,257075
ARM,20230411,7.8,8,7.8,8,1266
ART,20230411,3.86,3.86,3.82,3.86,919
ATRY,20230411,5.28,5.32,5.24,5.32,9297
ATSI,20230411,4.04,4.04,4,4.04,413
AZK,20230411,6.8,6.92,6.7,6.8,9149
BAIN,20230411,2.98,2.98,2.94,2.94,270
BBVA,20230411,6.624,6.686,6.476,6.482,10443510
BKT,20230411,5.378,5.44,5.3,5.414,3042110
BKY,20230411,0.239,0.242,0.236,0.236,555513
BST,20230411,0.5,0.514,0.471,0.49,352248
CABK,20230411,3.537,3.547,3.45,3.45,7180683
CAF,20230411,26.05,26.45,25.85,26.05,40268
CASH,20230411,0.72,0.72,0.7,0.702,360121
CBAV,20230411,18.8,18.9,18.6,18.7,3307
CCEP,20230411,54.6,54.6,53.7,53.7,235
CEV,20230411,6.75,6.75,6.75,6.75,100
CIE,20230411,25.82,26.04,25.76,25.88,28433
CITY,20230411,0.23,0.234,0.218,0.218,223828
CLE,20230411,0.157,0.157,0.155,0.157,229
CLNX,20230411,37.73,38.13,37.29,37.51,1071995
CLR,20230411,3.2,3.2,3.08,3.1,11054
CMM,20230411,2.16,2.2,2.16,2.2,1134
COL,20230411,5.8,5.84,5.735,5.77,948788
COM,20230411,1.4,1.485,1.4,1.485,12360
DIA,20230411,0.0147,0.0147,0.0145,0.0146,7193047
DOM,20230411,3.675,3.705,3.645,3.645,47008
EAT,20230411,3.87,3.87,3.87,3.925,236
EBRO,20230411,16.32,16.58,16.28,16.52,21456
ECR,20230411,4.415,4.58,4.415,4.545,185501
EDR,20230411,5.35,5.41,5.18,5.27,62197
EEP,20230411,0.48,0.48,0.48,0.48,3208
EIDF,20230411,29.18,29.58,28.9,29.58,58738
ELE,20230411,20.36,20.48,20.17,20.28,1272444
ELZ,20230411,0.23,0.237,0.224,0.236,100283
ENC,20230411,3.66,3.708,3.6,3.654,1334689
END,20230411,2.65,2.66,2.54,2.6,1033
ENER,20230411,4.85,4.85,4.64,4.7,16833
ENG,20230411,18.27,18.34,18.105,18.225,871106
ENO,20230411,11.95,12.5,11.85,12.1,77167
ENRS,20230411,5.42,5.42,5.42,5.42,519
ETC,20230411,8.8,9,8.8,8.95,4224
FACE,20230411,2.56,2.7,2.51,2.68,46840
FAE,20230411,3.21,3.26,3.2,3.225,380262
FCC,20230411,9.03,9.03,8.9,8.93,22193
FDR,20230411,15,15.19,14.8,15,681483
FER,20230411,27.23,27.4,26.61,26.81,1003213
GAM,20230411,1.54,1.54,1.46,1.48,16569
GAS,20230411,28.64,28.64,27.92,28.34,711424
GCO,20230411,29.8,29.8,29.55,29.75,44384
GEST,20230411,4.028,4.128,4.018,4.058,452753
GIGA,20230411,7.7,7.98,7.7,7.98,1700
GRE,20230411,30.06,30.16,28.84,28.86,46437
GRF,20230411,9.47,9.6,9.28,9.34,1834126
GRF.P,20230411,6.6,6.8,6.6,6.755,213901
GRI,20230411,1.65,1.65,1.65,1.7,20
GSJ,20230411,4.08,4.17,4.03,4.07,9103
HAN,20230411,0.33,0.33,0.33,0.33,14303
HLZ,20230411,5.46,5.66,5.46,5.58,4269
HOME,20230411,9.29,9.3,9.08,9.17,23748
IAG,20230411,1.716,1.723,1.684,1.71,7273391
IBE,20230411,11.785,11.82,11.58,11.685,11281205
IBG,20230411,16.3,16.3,16,16.1,2581
IDR,20230411,12.75,12.76,12.48,12.66,1051261
IFF,20230411,1.03,1.03,1.03,1.03,13500
INDDT,20230411,7874,7892.9,7802.8,7830.6,55986
ISUR,20230411,7.2,7.2,7.15,7.2,2261
ITX,20230411,30.67,30.77,30.34,30.49,2942697
IZER,20230411,7.92,8.02,7.86,8,5679
KOM,20230411,0.99,0.99,0.99,0.99,5000
LAB,20230411,3.18,3.18,3.18,3.14,270
LDA,20230411,0.97,0.978,0.951,0.969,900355
LGT,20230411,7.68,7.68,7.22,7.42,7019
LIB,20230411,0.88,0.88,0.88,0.88,320
LLN,20230411,1.89,1.95,1.85,1.95,15868
LLYC,20230411,10.2,10.5,10.2,10.5,1254
LOG,20230411,22.92,22.94,22.46,22.74,165068
LRE,20230411,5.1,5.1,4.98,5,50100
MAKS,20230411,12.5,12.6,12.5,12.5,1300
MAP,20230411,1.906,1.92,1.898,1.919,3049325
MCM,20230411,12.48,12.48,12.32,12.34,1898
MDF,20230411,0.8,0.81,0.767,0.772,255768
MED,20230411,0.42,0.42,0.42,0.42,430
MEL,20230411,5.835,5.9,5.745,5.795,711635
MIO,20230411,5.85,5.85,5.85,5.85,1
MONI,20230411,0.26,0.26,0.26,0.26,41940
MRL,20230411,8.115,8.115,7.905,7.93,649756
MTB,20230411,1.34,1.34,1.34,1.35,464
MTS,20230411,25.99,26.97,25.99,26.91,314983
MVC,20230411,7.27,7.27,7.12,7.17,23663
NBI,20230411,4.9,4.9,4.78,4.9,3660
NEA,20230411,6,6,5.95,5.95,2462
NHH,20230411,3.72,3.82,3.72,3.765,11056
NTH,20230411,1.86,1.86,1.815,1.825,14383
NTX,20230411,2.8,2.8,2.8,2.8,250
NXT,20230411,0.526,0.538,0.518,0.528,119861
NYE,20230411,0.0118,0.012,0.0112,0.0114,6874856
OHL,20230411,0.4974,0.5025,0.4958,0.4976,1455388
OLE,20230411,0.2485,0.25,0.24,0.2455,398920
OPDE,20230411,3.76,3.8,3.725,3.725,15453
ORY,20230411,2.235,2.24,2.185,2.22,85412
PANG,20230411,1.71,1.71,1.71,1.71,175
PAR,20230411,2.45,2.47,2.41,2.41,7676
PHM,20230411,42.96,43.5,41.8,42.36,76619
PRM,20230411,10.85,10.85,10.5,10.6,1809
PRO,20230411,19.8,19.8,19.8,19.8,100
PRS,20230411,0.359,0.366,0.359,0.362,60428
PSG,20230411,1.856,1.86,1.838,1.85,345420
PSI,20230411,6118.35,6168.05,6111.24,6125.7,6125
PVA,20230411,0.361,0.368,0.361,0.362,25509
R4,20230411,10.2,10.5,10.2,10.5,229
RBT,20230411,1.82,1.82,1.82,1.82,517
REE,20230411,16.715,16.77,16.33,16.49,1020966
REN,20230411,1.4,1.405,1.375,1.405,16352
REP,20230411,14.155,14.295,14.01,14.105,2134501
RIO,20230411,4.16,4.36,4.16,4.36,1016
RJF,20230411,2.46,2.52,2.46,2.49,1866
RLIA,20230411,1,1.015,1,1,65748
ROVI,20230411,40.84,40.86,39.74,39.96,110989
SAB,20230411,1.01,1.0115,0.9868,1.0045,22676234
SAI,20230411,0.43,0.449,0.393,0.402,1141352
SAN,20230411,3.545,3.56,3.42,3.424,45681643
SCO,20230411,3.3,3.3,3.3,3.3,1545
SCYR,20230411,3.008,3.026,2.938,2.948,1788514
SEC,20230411,3.14,3.28,3.14,3.14,199
SLR,20230411,16.265,16.265,15.85,15.935,291556
SNG,20230411,4.1,4.23,4,4.17,18548
SOL,20230411,5.77,5.88,5.745,5.86,93626
SPH,20230411,3.4,3.4,3.24,3.24,1569
SQRL,20230411,2.22,2.3,2.22,2.26,2029
TEF,20230411,4.071,4.105,4.062,4.07,7925510
TL5,20230411,3.132,3.248,3.122,3.19,213983
TLGO,20230411,3.13,3.165,3.065,3.08,45233
TRE,20230411,8.08,8.695,7.62,8.335,1049958
TRG,20230411,0.881,0.895,0.82,0.826,2022328
TUB,20230411,2.7,2.735,2.615,2.615,117123
UBS,20230411,0.0073,0.0078,0.0072,0.0073,65682402
UNI,20230411,1.026,1.042,1.022,1.038,14134075
USI,20230411,6.2,6.2,6.2,6.2,1698
VID,20230411,101.2,101.6,99,100,31018
VIS,20230411,67.1,67.1,66.1,66.2,38992
VOC,20230411,0.702,0.704,0.68,0.686,36684
VYT,20230411,3.28,3.28,3.28,3.24,29
YADV,20230411,10.2,10.2,10.2,10.2,250
YARP,20230411,2.84,2.84,2.84,2.84,1800
YATO,20230411,10.3,10.3,10.3,10.2,1
YFID,20230411,38.6,38.6,38.6,40.6,105
YGCS,20230411,14.1,14.1,14.1,13,335
YGGC,20230411,140,140,140,141,40
YGOP,20230411,15.5,15.5,15.5,15.5,3744
YHSP,20230411,5.85,5.85,5.85,5.85,851
YINB7,20230411,0.89,0.89,0.88,0.88,9444
YINM,20230411,13.7,13.7,13.7,13.9,100
YLFG,20230411,4.44,4.44,4.44,4.44,995
YMEI,20230411,46.8,46.8,46.8,47.2,87
YMHRE,20230411,3.64,3.64,3.64,3.62,20
YNUM,20230411,1.98,1.98,1.98,1.98,2740
YORE,20230411,1.11,1.11,1.11,1.11,850
YOVA,20230411,11.3,11.3,11.3,11.3,80
YP3L,20230411,7.8,7.8,7.8,7.8,500
YPARK,20230411,1.55,1.55,1.55,1.55,20700
YQPQ,20230411,1.06,1.06,1.06,1.06,3849
YQUO,20230411,1.51,1.51,1.51,1.51,3500
YTAN,20230411,11.9,11.9,11.9,12.2,80
YTRA,20230411,4.94,4.94,4.94,4.9,180
YVBA,20230411,7.15,7.15,7.15,7.15,233
YVIT,20230411,11.8,12.1,11.8,12.1,9050
YVIV,20230411,1.36,1.36,1.36,1.35,12