A3M,20250116,4.405,4.405,4.36,4.385,146746
ACS,20250116,47.78,47.78,47.26,47.58,235440
ACX,20250116,9.855,9.855,9.705,9.725,660220
ADX,20250116,1.536,1.554,1.508,1.518,232245
ADZ,20250116,4.76,4.98,4.73,4.93,16926
AEDAS,20250116,24.9,25.15,24.55,24.65,16044
AENA,20250116,197.1,197.1,192.6,195.9,135671
AGIL,20250116,2.9,2.9,2.86,2.86,2892
AI,20250116,0.115,0.115,0.1122,0.1138,1280236
AIR,20250116,155.86,158.94,155.24,156.6,1011
ALB,20250116,82.8,83,82.8,82.9,25920
ALC,20250116,4.6,4.6,4.6,4.6,700
ALM,20250116,8.54,8.75,8.51,8.75,211324
ALNT,20250116,8.3,8.6,8.22,8.58,22741
ALQ,20250116,10.2,10.2,10.2,10.2,909
AMP,20250116,0.1284,0.13,0.126,0.128,7471600
AMS,20250116,67.36,67.5,66.5,66.98,446644
ANA,20250116,112.6,113,109.9,110.5,140269
ANE,20250116,18.78,18.93,18.45,18.6,373506
APAM,20250116,26.16,26.16,25.7,25.82,1416
APG,20250116,18.5,18.5,18.5,18.5,90
ARM,20250116,8.5,8.5,8.5,8.56,17
ART,20250116,8.4,8.8,8.05,8.15,7393
ATRY,20250116,3.58,3.58,3.5,3.58,25618
ATSI,20250116,3.68,3.68,3.68,3.7,150
AZK,20250116,6.4,6.4,6.26,6.4,20066
BAIN,20250116,2.92,2.92,2.92,2.92,585
BBVA,20250116,10.5,10.55,10.285,10.33,8489233
BKT,20250116,8.38,8.384,8.182,8.214,1940858
BKY,20250116,0.2045,0.2095,0.202,0.2065,408426
BST,20250116,0.326,0.326,0.315,0.316,63386
CABK,20250116,5.7,5.7,5.51,5.532,8704368
CAF,20250116,34.8,35.1,34.2,34.4,37664
CASH,20250116,0.578,0.579,0.57,0.572,309521
CBAV,20250116,33.2,33.2,32.5,32.6,772
CCEP,20250116,74,74.5,73,73.4,722
CEV,20250116,7.3,7.3,7.3,7.3,1000
CIE,20250116,25.1,25.15,24.8,24.85,27395
CITY,20250116,0.223,0.23,0.203,0.217,308660
CLNX,20250116,31.02,31.57,30.86,31.55,1552802
CLR,20250116,4.52,4.65,4.51,4.65,5703
CMM,20250116,2.06,2.06,2.06,2.02,1
COL,20250116,5.24,5.255,5.17,5.255,871454
COM,20250116,0.65,0.65,0.65,0.65,5
COX,20250116,9.03,9.27,9.03,9.14,1797
COXE,20250116,1.47,1.47,1.46,1.46,6395
DIA,20250116,0.018,0.0184,0.0177,0.0184,44004860
DOM,20250116,2.9,2.915,2.87,2.905,200201
EAT,20250116,4.13,4.13,3.87,3.875,12481
EBRO,20250116,15.76,15.88,15.72,15.84,31231
ECR,20250116,3.545,3.56,3.545,3.55,69843
EDR,20250116,8.3,8.36,8.22,8.35,62829
EIDF,20250116,3.5,3.57,3.35,3.495,15562
ELE,20250116,20.8,21.03,20.76,21.03,1139730
ELZ,20250116,0.0544,0.1195,0.0544,0.118,5652851
ENC,20250116,3.2,3.202,3.176,3.19,321765
END,20250116,1.105,1.105,1.105,1.105,600
ENER,20250116,5,5.14,4.98,5.1,24317
ENG,20250116,11.79,11.83,11.69,11.83,967271
ENO,20250116,16.9,17.66,16.9,17.14,167782
ENRS,20250116,3.86,3.9,3.82,3.82,1817
ETC,20250116,2.79,2.8,2.61,2.72,31493
EZE,20250116,0.101,0.103,0.1,0.1,521128
FACE,20250116,1.895,1.93,1.825,1.925,27717
FAE,20250116,3.415,3.42,3.34,3.38,270521
FCC,20250116,9.27,9.27,9.11,9.14,11412
FDR,20250116,24.1,24.2,23.86,24.08,203798
FER,20250116,39.94,39.98,39.26,39.78,859456
GAM,20250116,1.31,1.32,1.31,1.31,3544
GAS,20250116,23.5,23.52,23.28,23.52,165889
GCO,20250116,37.3,37.7,37.3,37.55,5513
GEST,20250116,2.53,2.535,2.47,2.48,703675
GGR,20250116,5.92,5.92,5.62,5.62,13306
GIGA,20250116,6.5,6.7,6.15,6.2,23070
GRE,20250116,35.55,35.9,34.3,34.7,37520
GRF,20250116,9.1,9.116,8.832,8.886,1610189
GRF.P,20250116,7.185,7.185,6.92,7.02,62714
GRI,20250116,1.18,1.18,1.18,1.18,3999
GSJ,20250116,5.18,5.22,5.14,5.2,16137
HAN,20250116,0.185,0.193,0.185,0.193,32039
HLZ,20250116,1.2,1.265,1.185,1.26,15518
HOME,20250116,16.38,16.42,16.1,16.2,116942
IAG,20250116,3.78,3.799,3.701,3.718,7652804
IBE,20250116,13.235,13.27,13.125,13.27,7655159
IBE.D,20250116,0.227,0.2281,0.226,0.228,39435298
IBG,20250116,18.5,18.9,18.5,18.6,758
IDR,20250116,17.85,17.95,17.78,17.89,312332
IFF,20250116,0.7,0.71,0.67,0.67,46351
IMC,20250116,3.14,3.165,3.14,3.15,6490
INDDT,20250116,11055.7,11055.7,10938.4,10975.8,67206
ISUR,20250116,10,10,9.75,9.95,1520
ITX,20250116,50.98,51.1,48.97,49.01,2367893
IZER,20250116,9.6,9.7,9.58,9.68,1687
KOM,20250116,1.01,1.01,1.01,1.03,180
LAB,20250116,2.9,2.9,2.9,2.9,150
LDA,20250116,1.048,1.064,1.038,1.056,331769
LGT,20250116,6.5,6.6,6.48,6.6,5568
LIB,20250116,1.75,1.76,1.67,1.75,1744
LLN,20250116,1.045,1.1,1.015,1.08,17909
LLYC,20250116,6.7,6.7,6.65,6.65,656
LOG,20250116,29.68,29.86,29.5,29.78,131527
LRE,20250116,8.19,8.23,8.19,8.23,14259
MAKS,20250116,7.6,7.8,7.6,7.8,1253
MAP,20250116,2.61,2.62,2.59,2.608,2018180
MCM,20250116,12.5,12.6,12.45,12.6,2098
MDF,20250116,0.25,0.25,0.245,0.245,53960
MEL,20250116,6.84,6.88,6.75,6.775,306777
MFEA,20250116,3.046,3.046,2.938,2.938,1700
MIO,20250116,2.72,2.72,2.72,2.72,270
MRL,20250116,10.96,10.98,10.66,10.9,998443
MTB,20250116,1.32,1.32,1.32,1.37,4
MTS,20250116,22.88,22.9,22.55,22.64,224745
MVC,20250116,8.72,8.79,8.72,8.73,5047
NBI,20250116,4,4,4,4,200
NEA,20250116,8.46,8.58,8.36,8.4,4269
NHH,20250116,6.28,6.29,6.28,6.28,21268
NTH,20250116,1.74,1.74,1.73,1.74,5343
NXT,20250116,0.374,0.379,0.372,0.375,202843
NYE,20250116,0.0064,0.0064,0.006,0.0062,18951910
OHL,20250116,0.3798,0.3798,0.3626,0.3664,2216088
OHL.D,20250116,0.04,0.0407,0.0375,0.0379,6135705
OLE,20250116,0.1995,0.2,0.196,0.1985,170794
ORY,20250116,1.462,1.48,1.46,1.47,50256
PANG,20250116,1.77,1.77,1.77,1.77,394
PAR,20250116,3.4,3.4,3.4,3.4,1904
PHM,20250116,77.35,78.6,76.3,76.85,27818
PRM,20250116,9.72,9.72,9.62,9.62,3677
PRO,20250116,28.2,28.2,28.2,28.2,646
PRS,20250116,0.34,0.34,0.33,0.34,23681
PSG,20250116,1.698,1.728,1.686,1.708,121002
PUIG,20250116,17.61,18.04,17.54,18.005,468327
PVA,20250116,0.312,0.332,0.311,0.324,110747
R4,20250116,12,12.4,12,12.3,1096
RBT,20250116,1.98,1.98,1.98,1.92,115
REE,20250116,15.97,16.08,15.83,16.04,933049
REN,20250116,0.684,0.7,0.684,0.7,7217
REP,20250116,11.73,11.75,11.44,11.555,5935118
RIO,20250116,3.58,3.8,3.58,3.78,989
RJF,20250116,2.5,2.5,2.46,2.48,23079
RLIA,20250116,0.99,0.99,0.99,0.99,1525
ROVI,20250116,59.85,60.15,59.45,60.15,69976
RSS,20250116,1.58,1.6,1.58,1.6,14676
SAB,20250116,2.12,2.144,2.08,2.097,14915077
SAI,20250116,0.1352,0.1408,0.13,0.13,2327143
SAN,20250116,4.799,4.82,4.7495,4.7825,26226298
SCO,20250116,4.22,4.3,4.22,4.3,497
SCY.D,20250116,0.078,0.0782,0.0772,0.0781,17591837
SCYR,20250116,3.128,3.134,3.1,3.13,2022363
SEC,20250116,18.4,18.6,18.4,18.6,255
SLR,20250116,8.02,8.265,7.985,8.24,1073668
SNG,20250116,2,2.02,2,2,2948
SOL,20250116,1.692,1.7,1.58,1.598,940349
SPH,20250116,0.439,0.446,0.41,0.41,15537
SQRL,20250116,1.42,1.42,1.375,1.375,6419
TEF,20250116,3.973,3.976,3.907,3.955,10418067
TLGO,20250116,3.62,3.63,3.53,3.53,119210
TRE,20250116,12.6,12.84,12.49,12.71,124700
TRG,20250116,0.512,0.524,0.505,0.505,411489
TUB,20250116,3.435,3.465,3.425,3.44,71361
UBS,20250116,0.0026,0.0027,0.0026,0.0027,18583555
UNI,20250116,1.35,1.354,1.307,1.317,6480090
USI,20250116,4,4,4,4.08,50
VANA,20250116,0.014,0.016,0.0132,0.015,4116520
VID,20250116,90,90.5,89.4,90,17120
VIS,20250116,60,60.6,59.8,60.4,33293
VOC,20250116,0.638,0.64,0.63,0.638,6753
VYT,20250116,2.16,2.18,2.16,2.18,2900
YADV,20250116,11.9,11.9,11.9,12,190
YARP,20250116,2.88,2.88,2.88,2.88,3424
YATO,20250116,13.9,13.9,13.9,13.9,802
YDOA,20250116,24.6,24.6,24.6,25.2,110
YEIS,20250116,3.36,3.36,3.36,3.36,1480
YENT,20250116,1.68,1.68,1.68,1.68,2000
YFID,20250116,29,29,29,29,9827
YGGC,20250116,143,143,143,142,5
YGMP,20250116,66.5,66.5,66.5,66,15
YGOP,20250116,15.7,15.7,15.7,15.7,1000
YHSP,20250116,7.1,7.1,7.1,7.1,300
YINB7,20250116,0.96,0.97,0.96,0.96,5238
YINM,20250116,13.1,13.1,13.1,13.3,190
YISC,20250116,17.1,17.1,17.1,17.1,293
YLFG,20250116,4.28,4.28,4.24,4.24,1300
YMEI,20250116,49,49,49,49.8,40
YMHRE,20250116,2.74,2.74,2.74,2.74,1825
YNUM,20250116,1.86,1.86,1.86,1.86,2800
YORE,20250116,0.98,0.98,0.98,0.98,4707
YPARK,20250116,1.58,1.58,1.58,1.58,690
YPR2,20250116,0.057,0.057,0.057,0.057,7990
YPR3,20250116,0.212,0.212,0.212,0.212,10
YQUO,20250116,1.34,1.34,1.34,1.32,72
YTAN,20250116,11.6,11.6,11.6,12.2,195
YTAR,20250116,58.5,58.5,57.5,59.5,112
YTRA,20250116,4.48,4.48,4.48,4.48,1117
YUVS,20250116,7.1,7.1,7.1,7.1,250
YVBA,20250116,10,10,10,10,159
YVIT,20250116,14.5,14.5,14.5,14.5,11331
YVIV,20250116,1.36,1.36,1.36,1.36,3600
YZBL,20250116,0.95,0.95,0.94,0.94,10050