A3M,20230418,3.662,3.74,3.662,3.738,290131
ACS,20230418,30.85,31.11,30.76,31.08,522687
ACX,20230418,9.762,9.81,9.69,9.746,447425
ADX,20230418,1.126,1.15,1.122,1.124,156559
ADZ,20230418,6.1,6.1,6.1,6.1,279
AEDAS,20230418,14.04,14.2,13.88,14.16,19114
AENA,20230418,152.85,153.55,152.55,153.55,81563
AGIL,20230418,3.99,3.99,3.99,3.99,3022
AI,20230418,0.0912,0.093,0.0908,0.0912,714567
AIR,20230418,128.26,128.26,125.66,127.94,2917
ALB,20230418,46.7,46.9,46.25,46.9,9113
ALC,20230418,32,32,32,30.8,168
ALM,20230418,8.95,8.95,8.825,8.86,118736
ALNT,20230418,10.8,10.85,10.7,10.75,12352
ALQ,20230418,7.75,7.75,7.75,7.7,95
AMP,20230418,0.1502,0.155,0.1502,0.1534,964976
AMS,20230418,62,62.7,61.96,62.4,646500
ANA,20230418,177,177.8,172.4,173.2,101046
ANE,20230418,34.06,34.6,32.6,32.68,549788
APAM,20230418,33.17,33.17,32.53,33,2503
APG,20230418,19,19,19,19,1850
APPS,20230418,7.255,7.39,7.25,7.32,142992
ARM,20230418,7.65,7.65,7.5,7.5,3561
ART,20230418,3.84,3.84,3.84,3.84,500
ATRY,20230418,5.2,5.2,4.98,5.04,8096
ATSI,20230418,3.6,3.68,3.6,3.68,1804
AZK,20230418,6.78,6.78,6.66,6.7,3109
BAIN,20230418,3.18,3.18,3.16,3.16,1161
BBVA,20230418,6.78,6.928,6.772,6.862,13468624
BKT,20230418,5.724,5.788,5.71,5.738,2749302
BKY,20230418,0.2395,0.2395,0.232,0.234,659386
BST,20230418,0.373,0.406,0.356,0.384,1991149
CABK,20230418,3.556,3.62,3.544,3.613,10157926
CAF,20230418,27.05,27.95,27.05,27.5,43313
CASH,20230418,0.7,0.702,0.698,0.7,283896
CBAV,20230418,18.6,18.75,18.5,18.6,4856
CCEP,20230418,55,55,54.8,55,933
CEV,20230418,6.75,6.75,6.75,6.75,100
CIE,20230418,27.1,27.3,26.84,27.22,62227
CITY,20230418,0.189,0.197,0.173,0.1815,298357
CLE,20230418,0.157,0.157,0.155,0.157,229
CLNX,20230418,38.9,38.9,38.02,38.22,762482
CLR,20230418,3.1,3.25,2.96,3,44264
CMM,20230418,2.16,2.16,2.16,2.2,134
COL,20230418,5.94,5.945,5.875,5.895,804859
COM,20230418,1.41,1.425,1.39,1.39,3500
DIA,20230418,0.0144,0.0147,0.0143,0.0145,7451131
DOM,20230418,3.68,3.7,3.66,3.675,58181
EAT,20230418,4.05,4.085,4,4,584
EBRO,20230418,17,17.02,16.88,16.98,55761
ECR,20230418,4.72,4.81,4.71,4.8,310530
EDR,20230418,5.44,5.59,5.44,5.59,98259
EEP,20230418,0.48,0.48,0.48,0.48,3208
EIDF,20230418,29.18,29.78,28.9,29.76,48269
ELE,20230418,19.825,19.845,19.6,19.715,1044210
ELZ,20230418,0.294,0.315,0.279,0.308,575690
ENC,20230418,3.696,3.7,3.61,3.618,1131063
END,20230418,2.55,2.55,2.44,2.45,3601
ENER,20230418,4.7,4.77,4.68,4.76,4877
ENG,20230418,18.015,18.055,17.815,17.935,495137
ENO,20230418,12,12,11.5,11.55,58361
ENRS,20230418,5.44,5.52,5.44,5.52,2608
ETC,20230418,8.15,8.94,8.15,8.79,19081
FACE,20230418,2.79,2.9,2.74,2.8,52885
FAE,20230418,3.13,3.13,3.08,3.105,527373
FAE.D,20230418,0.1198,0.12,0.1184,0.1194,5123836
FCC,20230418,9.04,9.13,8.76,8.87,79001
FDR,20230418,15.1,15.33,15.06,15.28,476010
FER,20230418,27.65,27.72,27.51,27.64,475851
GAM,20230418,1.44,1.47,1.44,1.44,19510
GAS,20230418,28,28.2,27.82,28.04,294167
GCO,20230418,29.7,29.95,29.65,29.85,26362
GEST,20230418,4.198,4.246,4.162,4.202,173732
GIGA,20230418,7.98,7.98,7.66,7.8,7352
GRE,20230418,28.32,28.32,27.6,27.8,37436
GRF,20230418,9.53,9.6,9.3,9.35,1047885
GRF.P,20230418,6.885,6.885,6.705,6.715,96159
GRI,20230418,1.65,1.65,1.65,1.7,8
GSJ,20230418,4,4.05,3.99,4,36116
HAN,20230418,0.298,0.3,0.298,0.3,14000
HLZ,20230418,6.16,6.2,6.14,6.14,6191
HOME,20230418,9.3,9.38,9.3,9.36,15681
IAG,20230418,1.704,1.7345,1.7015,1.7055,6991941
IBE,20230418,11.5,11.55,11.415,11.52,8304621
IBG,20230418,16.1,16.1,15.8,16,9087
IDR,20230418,12.48,12.74,12.48,12.69,607812
IFF,20230418,1.08,1.08,1.08,1.08,700
INDDT,20230418,7933.1,7959.5,7918.2,7957,64012
ISUR,20230418,7.1,7.1,7.1,7.1,1148
ITX,20230418,31.56,31.59,31.27,31.45,1715318
IZER,20230418,8,8,7.94,8,1700
KOM,20230418,0.99,0.99,0.99,0.99,5000
LAB,20230418,3,3,3,3.14,479
LDA,20230418,0.925,0.925,0.902,0.915,1129759
LGT,20230418,7.52,7.52,7.36,7.36,1002
LIB,20230418,0.89,0.89,0.89,0.89,1340
LLN,20230418,1.77,1.78,1.725,1.74,45213
LLYC,20230418,10.6,10.6,10.6,10.6,500
LOG,20230418,23.2,23.54,23.2,23.48,157625
LRE,20230418,5.23,5.23,5.09,5.21,70152
MAKS,20230418,12.5,12.5,12.3,12.5,1062
MAP,20230418,1.886,1.897,1.852,1.888,6544640
MCM,20230418,12.3,12.48,12.3,12.44,131
MDF,20230418,0.76,0.76,0.748,0.755,138031
MED,20230418,0.45,0.45,0.45,0.45,500
MEL,20230418,6,6.03,5.935,5.98,881951
MIO,20230418,5.85,5.85,5.85,5.85,200
MONI,20230418,0.276,0.288,0.276,0.288,39500
MRL,20230418,8.155,8.195,8.115,8.135,771311
MTB,20230418,1.31,1.31,1.31,1.34,52
MTS,20230418,27.33,27.59,27.18,27.375,272095
MVC,20230418,7.5,7.66,7.42,7.55,122209
NBI,20230418,4.88,4.9,4.88,4.9,666
NEA,20230418,5.9,6.05,5.85,5.9,10536
NHH,20230418,3.83,3.845,3.755,3.76,16038
NTH,20230418,1.805,1.805,1.78,1.785,13813
NTX,20230418,2.8,2.86,2.8,2.86,1070
NXT,20230418,0.512,0.512,0.5,0.508,38437
NYE,20230418,0.0112,0.0114,0.0108,0.0114,4460712
OHL,20230418,0.5345,0.5415,0.525,0.538,2237358
OLE,20230418,0.261,0.261,0.2575,0.259,296196
OPDE,20230418,3.7,3.7,3.62,3.66,19131
ORY,20230418,2.22,2.235,2.165,2.165,122293
PANG,20230418,1.84,1.84,1.84,1.84,500
PAR,20230418,3.12,3.25,3.12,3.15,4010
PHM,20230418,41.76,41.76,40.4,40.54,50157
PRM,20230418,10.55,10.7,10.4,10.6,5782
PRO,20230418,19.3,19.3,18.8,19,227
PRS,20230418,0.356,0.365,0.352,0.354,183555
PSG,20230418,1.83,1.882,1.83,1.856,329612
PSI,20230418,6192.69,6222.69,6169.22,6189.6,6189
PVA,20230418,0.37,0.38,0.366,0.38,54968
R4,20230418,10.1,10.1,10.1,10.2,326
RBT,20230418,1.82,1.82,1.82,1.82,517
REE,20230418,16.275,16.36,16.06,16.22,682265
REN,20230418,1.41,1.52,1.41,1.46,38005
REP,20230418,13.76,13.87,13.62,13.7,5387144
RIO,20230418,4.3,4.3,4.28,4.28,2090
RJF,20230418,2.47,2.47,2.45,2.45,1514
RLIA,20230418,1,1.015,1,1,33221
ROVI,20230418,40.92,41.28,40.5,40.58,115033
SAB,20230418,1.04,1.071,1.04,1.064,26310826
SAI,20230418,0.364,0.38,0.338,0.361,1200580
SAN,20230418,3.579,3.646,3.57,3.6,34274865
SCO,20230418,3.06,3.06,3.04,3.04,1854
SCYR,20230418,3.03,3.036,3.008,3.01,1613592
SEC,20230418,3.48,3.48,3.42,3.42,821
SLR,20230418,15.72,15.76,15.26,15.26,570747
SNG,20230418,3.8,3.9,3.8,3.85,390
SOL,20230418,5.565,5.605,5.42,5.44,155395
SPH,20230418,3.3,3.3,3.3,3.3,1743
SQRL,20230418,2.5,2.68,2.5,2.56,31175
TEF,20230418,4.088,4.114,4.065,4.096,8225914
TL5,20230418,3.23,3.244,3.178,3.208,185073
TLGO,20230418,3.335,3.35,3.25,3.26,57095
TRE,20230418,7.815,8.61,7.8,8.375,700418
TRE.D,20230418,0.7315,1.1,0.7315,0.996,1314233
TRG,20230418,0.808,0.884,0.805,0.876,3218385
TUB,20230418,2.565,2.58,2.53,2.53,137812
UBS,20230418,0.0071,0.0072,0.0068,0.007,57947654
UNI,20230418,1.028,1.045,1.028,1.032,5461974
USI,20230418,6.25,6.3,6.25,6.3,2800
VID,20230418,98.6,99.2,97.4,97.8,18342
VIS,20230418,67.4,67.4,66.4,66.6,32346
VOC,20230418,0.688,0.708,0.686,0.7,29306
VYT,20230418,3.26,3.26,3.26,3.26,961
YADV,20230418,10.2,10.2,10.2,10.2,250
YARP,20230418,2.84,2.84,2.84,2.84,1800
YATO,20230418,10.5,10.5,10.5,10.5,1400
YFID,20230418,38.6,38.6,38.6,40.6,105
YGCS,20230418,14.1,14.1,14.1,13,335
YGGC,20230418,140,140,140,141,40
YGOP,20230418,15.3,15.3,15.3,15.5,79
YHSP,20230418,5.85,5.85,5.85,5.85,851
YINB7,20230418,0.89,0.89,0.88,0.88,9444
YINM,20230418,13.7,13.7,13.7,13.9,100
YLFG,20230418,4.44,4.44,4.44,4.44,995
YMEI,20230418,46.8,46.8,46.8,47.2,87
YMHRE,20230418,3.58,3.58,3.58,3.58,282
YNUM,20230418,1.98,1.98,1.98,1.98,2740
YORE,20230418,1.11,1.11,1.11,1.11,850
YOVA,20230418,11.1,11.1,11.1,11.3,180
YP3L,20230418,7.8,7.8,7.8,7.8,500
YPARK,20230418,1.55,1.55,1.55,1.55,20700
YPR3,20230418,0.33,0.33,0.33,0.33,15152
YQPQ,20230418,1.06,1.06,1.06,1.06,3849
YQUO,20230418,1.51,1.51,1.51,1.51,3500
YTAN,20230418,12.2,12.2,12.2,12.2,158
YTRA,20230418,4.94,4.94,4.94,4.9,180
YVBA,20230418,7.15,7.15,7.15,7.15,233
YVIT,20230418,12.5,12.5,12.5,12.5,1430
YVIV,20230418,1.36,1.36,1.36,1.35,12