A3M,20240104,3.652,3.718,3.63,3.708,304690
ACS,20240104,39.38,39.95,39.38,39.94,380962
ACX,20240104,10.455,10.56,10.405,10.435,675724
ADX,20240104,1.326,1.33,1.302,1.318,208365
ADZ,20240104,5.05,5.05,5.05,4.96,15
AEDAS,20240104,18.22,18.3,18,18.3,11302
AENA,20240104,159.5,162.05,159.5,162.05,97272
AGIL,20240104,3.35,3.39,3.35,3.39,1267
AI,20240104,0.145,0.157,0.143,0.156,16484189
AIR,20240104,138.14,139.82,138.14,139.22,3830
ALB,20240104,47.8,48.5,47.8,48.5,3236
ALC,20240104,4.4,4.5,4.4,4.5,1191
ALM,20240104,8.585,8.7,8.55,8.64,117995
ALNT,20240104,8.48,9,8.44,8.9,38242
ALQ,20240104,10.3,10.3,10.3,10.3,328
AMP,20240104,0.0835,0.0845,0.0824,0.0843,2382425
AMS,20240104,63.6,64.38,63.26,64,475402
ANA,20240104,127.6,128.95,126.85,128.05,79706
ANE,20240104,26.38,26.58,25.7,25.96,343495
APAM,20240104,31.57,31.58,31.01,31.45,442
APG,20240104,17.5,17.5,17.5,17.5,500
APPS,20240104,10.08,10.08,10.05,10.06,185031
ARM,20240104,6.45,6.45,6.45,6.45,296
ART,20240104,4,4,3.96,3.96,2874
ATRY,20240104,3.74,3.8,3.73,3.77,15752
ATSI,20240104,3.28,3.28,3.24,3.26,180
AZK,20240104,6.26,6.42,6.26,6.4,14336
BAIN,20240104,2.7,2.7,2.7,2.7,1230
BBVA,20240104,8.348,8.472,8.336,8.46,6038926
BKT,20240104,5.99,6.12,5.966,6.12,2636324
BKY,20240104,0.187,0.1878,0.1788,0.1824,2597435
BST,20240104,0.418,0.418,0.401,0.403,99027
CABK,20240104,3.886,3.956,3.85,3.955,8387549
CAF,20240104,32.15,32.5,31.15,32.45,29264
CASH,20240104,0.524,0.528,0.523,0.526,161879
CBAV,20240104,23.6,23.6,23.1,23.4,2017
CCEP,20240104,60.4,60.5,60,60.5,339
CEV,20240104,6,6,6,6,1005
CIE,20240104,25.04,25.2,24.8,25.06,34215
CITY,20240104,0.1105,0.128,0.106,0.116,1094382
CLE,20240104,0.113,0.113,0.113,0.113,26319
CLNX,20240104,35.2,35.5,34.82,35.2,667484
CLR,20240104,4.12,4.2,4.1,4.17,22720
CMM,20240104,2.16,2.16,2.16,2.16,230
COL,20240104,6.45,6.48,6.405,6.445,697975
COM,20240104,0.88,0.918,0.88,0.916,2107
COX,20240104,1.83,1.83,1.8,1.83,699
DIA,20240104,0.0131,0.0133,0.0128,0.0131,38971589
DOM,20240104,3.345,3.36,3.32,3.33,58442
EAT,20240104,5.9,5.96,5.82,5.9,1146
EBRO,20240104,15.62,15.64,15.52,15.64,39864
ECR,20240104,2.665,2.705,2.65,2.705,61703
EDR,20240104,7.41,7.54,7.28,7.44,120795
EEP,20240104,0.34,0.34,0.34,0.34,188
EIDF,20240104,5.22,5.475,5.02,5.41,145467
ELE,20240104,18.9,19.16,18.89,19.105,1453160
ELZ,20240104,0.173,0.178,0.171,0.178,45150
ENC,20240104,2.8,2.844,2.8,2.844,293158
END,20240104,1.43,1.445,1.42,1.42,15451
ENER,20240104,4.3,4.3,4.22,4.22,10777
ENG,20240104,15.64,15.83,15.64,15.795,771702
ENO,20240104,19.55,19.55,19.25,19.35,19363
ENRS,20240104,3.34,3.34,3.34,3.32,450
ETC,20240104,4.76,4.77,4.68,4.72,9811
FACE,20240104,2.25,2.25,2.15,2.15,3149
FAE,20240104,3.2,3.255,3.2,3.25,109866
FCC,20240104,14.7,14.98,14.42,14.8,32415
FDR,20240104,18.96,19.29,18.95,18.98,211303
FER,20240104,33.38,33.89,33.38,33.86,1012460
GAM,20240104,1.23,1.27,1.23,1.26,18931
GAS,20240104,26.8,27.1,26.8,27.1,381336
GCO,20240104,30.75,31.3,30.75,31.3,6553
GEST,20240104,3.442,3.506,3.438,3.488,295525
GGR,20240104,5,5.07,4.99,5.04,5760
GIGA,20240104,7,7,6.8,7,497
GRE,20240104,32.42,32.88,32.28,32.5,45053
GRF,20240104,14.52,15.045,14.52,14.94,1781903
GRF.P,20240104,10.23,10.62,10.23,10.59,149799
GRI,20240104,1.51,1.51,1.51,1.51,3500
GSJ,20240104,3.5,3.57,3.5,3.5,49803
HAN,20240104,0.246,0.25,0.246,0.25,35662
HLZ,20240104,3,3,2.86,3,6384
HOME,20240104,10.44,10.68,10.44,10.66,26767
IAG,20240104,1.736,1.7755,1.732,1.7755,6925702
IBE,20240104,11.885,12.05,11.885,12.03,8541395
IBG,20240104,18.6,18.6,18.3,18.55,3953
IDR,20240104,13.9,14,13.83,13.97,270798
IFF,20240104,0.75,0.75,0.75,0.75,4000
INDDT,20240104,8789.5,8883.9,8789.5,8883.9,46279
ISUR,20240104,7,7,7,7,4655
ITX,20240104,37.94,38.55,37.68,38.01,1245726
IZER,20240104,9.16,9.16,9.02,9.1,572
KOM,20240104,0.78,0.78,0.78,0.78,550
LAB,20240104,1.19,1.19,1.19,1.19,2834
LDA,20240104,0.868,0.893,0.868,0.892,262867
LGT,20240104,6.8,6.8,6.5,6.78,2373
LIB,20240104,1.02,1.02,1.02,1.02,638
LLN,20240104,0.82,0.868,0.818,0.83,47990
LLYC,20240104,8.35,8.35,8.3,8.35,864
LOG,20240104,24.86,25.12,24.86,25.12,124428
LRE,20240104,6.2,6.22,6.17,6.22,62937
MAKS,20240104,10,10.2,10,9.8,325
MAP,20240104,1.956,1.978,1.95,1.977,1533417
MCM,20240104,11.68,11.84,11.68,11.7,5934
MDF,20240104,0.665,0.677,0.661,0.673,77350
MED,20240104,0.685,0.69,0.685,0.69,3900
MEL,20240104,5.775,5.895,5.76,5.88,329645
MFEA,20240104,2.365,2.398,2.365,2.398,843
MIO,20240104,4.14,4.14,4.14,4.14,397
MRL,20240104,9.9,9.955,9.81,9.88,424159
MTB,20240104,1.37,1.37,1.37,1.42,424
MTS,20240104,25.365,25.695,25.365,25.515,195655
MVC,20240104,8.03,8.17,8.01,8.01,15551
NBI,20240104,4.98,4.98,4.96,4.96,740
NEA,20240104,6.5,6.6,6.5,6.6,1550
NHH,20240104,4.25,4.25,4.14,4.23,13654
NTH,20240104,1.725,1.74,1.69,1.73,35721
NTX,20240104,3.88,4.06,3.62,3.9,6803
NXT,20240104,0.383,0.383,0.37,0.37,47040
NYE,20240104,0.0052,0.0058,0.005,0.0056,61398330
OHL,20240104,0.456,0.464,0.4552,0.462,3176326
OLE,20240104,0.231,0.234,0.231,0.231,131710
OPDE,20240104,5.8,5.8,5.77,5.79,11645
ORY,20240104,2.13,2.155,2.1,2.15,194207
PANG,20240104,1.9,1.9,1.9,1.9,212
PAR,20240104,2.8,2.87,2.72,2.85,1135
PHM,20240104,42.06,42.5,41.5,42.34,34442
PRM,20240104,10.6,10.6,10.55,10.55,849
PRO,20240104,17.9,17.9,17.9,17.4,149
PRS,20240104,0.29,0.295,0.286,0.286,22482
PSG,20240104,1.774,1.78,1.768,1.776,1008691
PVA,20240104,0.215,0.215,0.207,0.207,122182
R4,20240104,10.1,10.1,10,10.1,464
RBT,20240104,1.46,1.46,1.46,1.46,800
REE,20240104,14.69,15.015,14.69,15.015,1268439
REN,20240104,0.816,0.816,0.782,0.792,38162
REP,20240104,13.65,13.885,13.65,13.715,3276145
RIO,20240104,4.68,4.7,4.64,4.64,765
RJF,20240104,2.37,2.39,2.32,2.32,3606
RLIA,20240104,1.06,1.06,1.06,1.06,51658
ROVI,20240104,61.1,61.9,60.8,61.4,51786
RSS,20240104,3.04,3.04,3.04,3.04,5040
SAB,20240104,1.164,1.195,1.156,1.195,23144234
SAI,20240104,0.237,0.279,0.236,0.263,2797858
SAN,20240104,3.801,3.8825,3.801,3.88,22951025
SCO,20240104,4.8,4.86,4.8,4.86,254
SCYR,20240104,3.17,3.22,3.17,3.22,1316966
SEC,20240104,8.3,8.3,8.3,8.3,240
SLR,20240104,17.45,17.51,16.955,17.06,573768
SNG,20240104,3.45,3.48,3.45,3.48,5405
SOL,20240104,3.36,3.366,3.29,3.33,136972
SPH,20240104,1.26,1.32,1.18,1.26,74487
SQRL,20240104,1.52,1.52,1.48,1.52,746
TEF,20240104,3.65,3.701,3.65,3.698,6506464
TLGO,20240104,4.26,4.37,4.26,4.37,109191
TRE,20240104,8.255,8.385,8.09,8.315,194088
TRG,20240104,0.734,0.787,0.72,0.778,5034050
TUB,20240104,3.59,3.645,3.58,3.63,112199
UBS,20240104,0.0045,0.0046,0.0044,0.0046,51352825
UNI,20240104,0.9,0.9215,0.9,0.9205,6153224
USI,20240104,6.45,6.45,6.4,6.4,1399
VID,20240104,91,92,90.3,91,18282
VIS,20240104,52.6,53.9,52.6,53.7,44797
VOC,20240104,0.542,0.56,0.542,0.558,43785
VYT,20240104,1.86,1.89,1.86,1.89,1230
YABA,20240104,1.07,1.07,1.06,1.06,6095
YADV,20240104,10.9,10.9,10.9,10.9,245
YARP,20240104,2.96,2.96,2.96,2.9,1800
YATO,20240104,10.7,10.7,10.7,10.7,1500
YDOA,20240104,26.4,26.4,26.4,26.2,175
YEIS,20240104,3.48,3.48,3.48,3.48,500
YENT,20240104,1.71,1.71,1.71,1.71,592
YFID,20240104,38.6,38.6,38.6,37,130
YGCS,20240104,13.2,13.2,13,10.3,800
YGGC,20240104,143,143,143,142,5
YGMP,20240104,50.5,50.5,50.5,51,4
YGOP,20240104,15.2,15.2,15.2,15.2,256
YHSP,20240104,5.7,5.7,5.7,5.7,885
YINB7,20240104,0.815,0.815,0.815,0.815,12950
YINM,20240104,13.4,13.4,13.4,13.6,180
YISC,20240104,16.2,16.2,16.2,16.2,310
YLFG,20240104,4.32,4.32,4.32,4.32,1158
YMEI,20240104,47.8,47.8,47.8,48.6,140
YMHRE,20240104,2.58,2.62,2.58,2.62,3924
YMPI,20240104,0.96,0.96,0.96,0.96,12500
YNUM,20240104,1.98,1.98,1.98,1.98,8056
YORE,20240104,1.06,1.06,1.06,1.06,718
YOVA,20240104,9.55,9.55,9.5,8.6,1051
YPARK,20240104,1.52,1.53,1.52,1.53,1900
YPR3,20240104,0.29,0.29,0.29,0.282,1048
YQPQ,20240104,1.25,1.25,1.25,1.22,17
YQUO,20240104,1.41,1.41,1.41,1.41,10000
YTAN,20240104,12,12,12,12.3,195
YTAR,20240104,60,60,60,60.5,80
YTRA,20240104,4.54,4.54,4.54,4.5,30
YUVS,20240104,7.25,7.25,7.25,7.05,3
YVBA,20240104,6.6,6.6,6.6,6.6,758
YVIT,20240104,13.5,13.5,13.5,13.5,5185
YVIV,20240104,1.34,1.34,1.34,1.35,12