A3M,20250102,4.37,4.48,4.37,4.47,301559
ACS,20250102,48.38,48.82,48.26,48.82,211261
ACX,20250102,9.625,9.71,9.52,9.685,684530
ADX,20250102,1.55,1.632,1.55,1.632,203105
ADZ,20250102,4.62,5.18,4.62,4.8,3597
AEDAS,20250102,25.9,26.85,25.8,26.25,65483
AENA,20250102,198.1,201.8,198,201.8,83125
AGIL,20250102,2.88,2.94,2.8,2.84,1338
AI,20250102,0.0932,0.099,0.0932,0.0972,4128264
AIR,20250102,155.58,160.5,155.58,159.92,2291
ALB,20250102,82.9,83.2,82.7,82.7,13559
ALC,20250102,4.5,4.5,4.5,4.5,500
ALM,20250102,8.24,8.38,8.215,8.375,77981
ALNT,20250102,7.7,8,7.7,7.9,10618
ALQ,20250102,10.1,10.1,10.1,10,25
AMP,20250102,0.1148,0.1184,0.1144,0.1176,9290626
AMS,20250102,68.2,68.64,67.7,68.64,328005
ANA,20250102,109.2,111.8,109,111.8,54282
ANE,20250102,17.99,18.75,17.99,18.73,317212
APAM,20250102,25.82,25.82,25.56,25.14,148
APG,20250102,19,19,19,18.8,163
ARM,20250102,8.1,8.12,8.1,8.1,3025
ART,20250102,7.5,7.55,7.45,7.5,2011
ATRY,20250102,3.36,3.54,3.36,3.5,25405
ATSI,20250102,3.72,3.72,3.72,3.72,1350
AZK,20250102,6.24,6.28,6.1,6.16,4019
BAIN,20250102,2.9,2.92,2.9,2.92,69
BBVA,20250102,9.43,9.452,8.966,9.298,9425439
BKT,20250102,7.612,7.686,7.322,7.568,2323774
BKY,20250102,0.1978,0.206,0.1924,0.201,891252
BST,20250102,0.28,0.28,0.262,0.277,177197
CABK,20250102,5.25,5.282,5.018,5.2,8606370
CAF,20250102,35.2,35.2,34.55,34.9,14067
CASH,20250102,0.551,0.558,0.541,0.551,613347
CBAV,20250102,33.4,33.4,31.1,31.5,764
CCEP,20250102,74.5,75.5,74.5,75.1,1018
CEV,20250102,7.1,7.1,7.1,7.1,1000
CIE,20250102,25.8,25.8,25.3,25.75,28197
CITY,20250102,0.198,0.23,0.19,0.225,385746
CLNX,20250102,30.54,31.27,30.54,31.18,1035150
CLR,20250102,4.82,4.85,4.61,4.75,18126
CMM,20250102,2.06,2.06,2.06,2.02,1
COL,20250102,5.22,5.25,5.165,5.23,918717
COM,20250102,0.645,0.67,0.645,0.665,14997
COX,20250102,9.69,9.8,9.65,9.66,3480
COXE,20250102,1.42,1.42,1.42,1.42,11900
DIA,20250102,0.0149,0.0153,0.0148,0.0153,32430726
DOM,20250102,2.8,2.83,2.795,2.83,136110
EAT,20250102,4.255,4.3,4.255,4.255,1117
EBRO,20250102,15.8,16.06,15.8,16.04,28713
ECR,20250102,3.53,3.54,3.53,3.54,52385
EDR,20250102,8.65,8.7,8.46,8.57,148593
EIDF,20250102,3.14,3.24,3.08,3.165,16258
ELE,20250102,20.91,21.19,20.83,21.15,726579
ELZ,20250102,0.0914,0.0914,0.083,0.0912,641085
ENC,20250102,3.1,3.196,3.1,3.196,674856
END,20250102,1.035,1.09,1.035,1.09,8339
ENER,20250102,4.48,4.74,4.46,4.74,23434
ENG,20250102,11.9,11.97,11.81,11.96,972182
ENO,20250102,16.06,16.5,16.06,16.5,134803
ENRS,20250102,3.86,4,3.86,4,7203
ETC,20250102,2.81,2.83,2.8,2.8,5164
EZE,20250102,0.0815,0.0945,0.0815,0.0945,5740825
FACE,20250102,1.68,1.785,1.65,1.745,45583
FAE,20250102,3.485,3.52,3.465,3.505,108789
FCC,20250102,8.87,8.97,8.82,8.92,23239
FDR,20250102,23.74,23.86,23.58,23.86,245985
FER,20250102,40.6,40.94,40.2,40.86,576659
GAM,20250102,1.25,1.285,1.25,1.265,4054
GAS,20250102,23.6,24.02,23.56,23.98,280392
GCO,20250102,35.95,36.45,35.95,36.45,14009
GEST,20250102,2.48,2.51,2.445,2.465,547460
GGR,20250102,6,6,5.86,6.02,195
GIGA,20250102,7.1,7.15,6.95,7,5571
GRE,20250102,32.65,34.9,32.6,34.4,43100
GRF,20250102,9.2,9.456,9.168,9.456,1165499
GRF.P,20250102,7.02,7.285,7.02,7.245,142681
GRI,20250102,1.24,1.24,1.24,1.24,1322
GSJ,20250102,5.2,5.3,5.16,5.22,39546
HAN,20250102,0.182,0.182,0.182,0.182,2728
HLZ,20250102,1.16,1.285,1.16,1.285,65553
HOME,20250102,16.92,17.28,16.64,16.78,185823
IAG,20250102,3.621,3.674,3.537,3.65,10798448
IBE,20250102,13.335,13.595,13.33,13.58,5345556
IBG,20250102,17.9,18.5,17.85,18.1,19132
IDR,20250102,17.09,17.48,17.05,17.2,381228
IFF,20250102,0.71,0.71,0.71,0.71,8051
IMC,20250102,3.03,3.07,3,3.05,113135
INDDT,20250102,10658.4,10719.2,10546.2,10719.2,56955
ISUR,20250102,9.5,9.5,9.1,9.25,3837
ITX,20250102,49.71,50.38,49.23,50.32,1073992
IZER,20250102,9.7,9.7,9.64,9.68,7703
KOM,20250102,1.01,1.01,1.01,1.01,1149
LAB,20250102,2.9,3.06,2.8,2.94,6600
LDA,20250102,1.098,1.098,1.07,1.08,601001
LGT,20250102,6.78,6.78,6.26,6.56,3194
LIB,20250102,1.84,1.94,1.71,1.75,22680
LLN,20250102,0.98,1.13,0.952,1.08,123506
LLYC,20250102,6,6,6,5.95,400
LOG,20250102,29.3,29.52,29.28,29.46,116583
LRE,20250102,8.21,8.26,8.21,8.24,46344
MAKS,20250102,7.8,7.8,7.8,7.65,300
MAP,20250102,2.454,2.478,2.432,2.478,1923206
MCM,20250102,12.8,12.8,12.35,12.55,6896
MDF,20250102,0.235,0.2775,0.231,0.271,1888988
MEL,20250102,7.385,7.48,7.33,7.48,203316
MFEA,20250102,3.11,3.11,2.99,2.99,653
MIO,20250102,2.8,2.8,2.8,2.8,246
MRL,20250102,10.22,10.29,10.07,10.19,519520
MTB,20250102,1.33,1.39,1.28,1.37,12356
MTS,20250102,22.44,22.87,22.27,22.51,115746
MVC,20250102,8.8,8.8,8.71,8.77,12482
NBI,20250102,4,4,4,4,267
NEA,20250102,7.74,7.74,7.68,7.7,2910
NHH,20250102,6.29,6.31,6.27,6.27,110977
NTH,20250102,1.68,1.78,1.655,1.69,69290
NXT,20250102,0.37,0.387,0.37,0.385,415576
NYE,20250102,0.0058,0.0068,0.0056,0.0068,50598070
OHL,20250102,0.4148,0.4578,0.407,0.451,14123683
OLE,20250102,0.19,0.192,0.187,0.187,170361
ORY,20250102,1.4,1.51,1.4,1.502,226453
PANG,20250102,1.77,1.77,1.77,1.77,200
PAR,20250102,3.2,3.4,3.2,3.4,2695
PHM,20250102,79.3,80.8,77.35,80.05,59735
PRM,20250102,9.86,9.86,9.62,9.7,4384
PRO,20250102,30.2,30.2,30,30,165
PRS,20250102,0.302,0.312,0.302,0.303,38903
PSG,20250102,1.68,1.716,1.68,1.716,128157
PUIG,20250102,17.945,18.4,17.87,18.29,189653
PVA,20250102,0.317,0.34,0.305,0.32,308423
R4,20250102,12.3,12.5,12.3,12.5,387
RBT,20250102,1.9,1.92,1.9,1.92,665
REE,20250102,16.56,16.76,16.54,16.73,539592
REN,20250102,0.65,0.674,0.65,0.66,33982
REP,20250102,11.825,11.9,11.73,11.86,4154132
RIO,20250102,3.3,3.34,3.3,3.3,387
RJF,20250102,2.59,2.59,2.52,2.57,31495
RLIA,20250102,1.01,1.04,0.982,1.035,16386
ROVI,20250102,63.35,64,63,64,64105
RSS,20250102,1.69,1.74,1.69,1.74,10767
SAB,20250102,1.87,1.881,1.7945,1.8605,11081838
SAI,20250102,0.1028,0.111,0.1028,0.111,401668
SAN,20250102,4.45,4.486,4.2555,4.403,26406104
SCO,20250102,4.46,4.46,4.46,4.36,180
SCYR,20250102,3.2,3.224,3.166,3.218,1680468
SEC,20250102,17.9,17.9,17.2,17.9,128
SLR,20250102,7.96,8.3,7.91,8.285,1214657
SNG,20250102,1.96,1.96,1.96,1.98,250
SOL,20250102,1.692,1.7,1.58,1.598,940349
SPH,20250102,0.516,0.584,0.516,0.56,40972
SQRL,20250102,1.24,1.29,1.24,1.285,29273
TEF,20250102,3.95,3.995,3.935,3.992,6565707
TLGO,20250102,3.335,3.4,3.33,3.4,105048
TRE,20250102,11.43,12.59,11.43,12.59,731007
TRG,20250102,0.4725,0.509,0.4725,0.509,470034
TUB,20250102,3.3,3.375,3.275,3.375,96144
UBS,20250102,0.0025,0.0027,0.0025,0.0027,135402150
UNI,20250102,1.28,1.28,1.221,1.258,5335087
USI,20250102,4.08,4.08,4.08,4.08,350
VANA,20250102,0.0196,0.0198,0.0168,0.0176,1222292
VID,20250102,92.8,93,91.6,92.7,8853
VIS,20250102,61,61.3,60.6,60.9,20528
VOC,20250102,0.61,0.644,0.606,0.64,50007
VYT,20250102,2.16,2.16,2.16,2.16,41
YADV,20250102,11.9,11.9,11.9,11.9,200
YARP,20250102,2.88,2.88,2.88,2.88,3424
YATO,20250102,12.3,12.3,12.2,12.2,1310
YDOA,20250102,24.6,24.6,24.6,25.2,110
YEIS,20250102,3.36,3.36,3.36,3.36,1480
YENT,20250102,1.53,1.56,1.53,1.56,6600
YFID,20250102,29.2,29.2,29.2,30.6,1
YGGC,20250102,143,143,143,142,5
YGMP,20250102,66.5,66.5,66.5,66,15
YGOP,20250102,15.6,15.6,15.6,15.4,1400
YHSP,20250102,7.1,7.1,7.1,7.1,300
YINB7,20250102,0.945,0.945,0.945,0.945,5081
YINM,20250102,13.1,13.1,13.1,13.3,195
YISC,20250102,17.1,17.1,17.1,17.1,293
YLFG,20250102,4.46,4.46,4.4,4.4,1500
YMEI,20250102,49,49,49,49.8,40
YMHRE,20250102,2.74,2.74,2.74,2.74,450
YNUM,20250102,1.86,1.86,1.86,1.86,1000
YORE,20250102,0.94,0.95,0.94,0.95,8618
YPARK,20250102,1.58,1.58,1.58,1.58,690
YPR2,20250102,0.057,0.057,0.057,0.057,7990
YPR3,20250102,0.212,0.212,0.212,0.212,10
YQUO,20250102,1.33,1.33,1.33,1.33,4000
YTAR,20250102,60.5,60.5,60.5,59.5,83
YTRA,20250102,4.48,4.48,4.48,4.44,150
YUVS,20250102,7.1,7.1,7.1,7.1,250
YVBA,20250102,10,10,10,10,159
YVIT,20250102,14.4,14.4,14.4,14.4,200
YVIV,20250102,1.36,1.36,1.36,1.36,3600
YZBL,20250102,0.95,0.95,0.94,0.94,10050