A3M,20240129,3.718,3.722,3.682,3.686,191017
ACS,20240129,39.61,39.65,35.47,35.66,1908485
ACS.D,20240129,0.4591,0.4626,0.4133,0.4135,2234310
ACX,20240129,9.918,9.982,9.888,9.98,679158
ADX,20240129,1.306,1.33,1.3,1.32,78554
ADZ,20240129,4.76,4.78,4.62,4.78,245
AEDAS,20240129,18.66,18.66,17.02,17.24,98075
AENA,20240129,163.75,165,163.45,163.65,129065
AGIL,20240129,3.2,3.2,3.2,3.2,1360
AI,20240129,0.1445,0.1445,0.14,0.14,3789464
AIR,20240129,149.88,150,148.96,149.2,1982
ALB,20240129,48.85,48.95,47.75,47.8,4536
ALC,20240129,4.94,5,4.94,5,3057
ALM,20240129,8.71,8.785,8.675,8.685,138475
ALNT,20240129,8.76,8.9,8.62,8.62,11607
ALQ,20240129,10.1,10.1,10.1,10.1,300
AMP,20240129,0.0854,0.0854,0.0833,0.084,1102812
AMS,20240129,66,66,64.86,65.58,395408
ANA,20240129,121.5,122.05,119.7,121.5,98868
ANE,20240129,23.96,24.32,23.68,24.32,413500
APAM,20240129,29.41,30,29.41,30,560
APG,20240129,17,17,17,17,290
APPS,20240129,11.05,11.19,11.05,11.16,54195
ARM,20240129,6.55,6.6,6.55,6.6,5017
ART,20240129,3.72,3.72,3.72,3.72,1000
ATRY,20240129,3.67,3.67,3.56,3.57,14578
ATSI,20240129,3.24,3.26,3.24,3.26,410
AZK,20240129,6.12,6.24,6.12,6.14,3010
BAIN,20240129,2.52,2.52,2.52,2.52,1
BBVA,20240129,8.106,8.154,7.998,8.114,7392458
BKT,20240129,5.81,5.842,5.746,5.746,2844303
BKY,20240129,0.1778,0.1832,0.1776,0.1804,1022516
BST,20240129,0.403,0.41,0.398,0.405,335165
CABK,20240129,3.865,3.882,3.837,3.862,7620074
CAF,20240129,33.2,33.25,32.9,32.95,15153
CASH,20240129,0.51,0.51,0.505,0.507,146731
CBAV,20240129,24.2,24.7,24,24.6,1385
CCEP,20240129,63,63.7,63,63.3,701
CEV,20240129,6.05,6.05,6.05,6.05,970
CIE,20240129,24.86,24.86,24.48,24.5,30181
CITY,20240129,0.0968,0.0968,0.0824,0.0842,2291906
CLE,20240129,0.113,0.113,0.113,0.113,26319
CLNX,20240129,35.5,35.54,34.99,35.2,860415
CLR,20240129,3.82,3.9,3.69,3.79,9722
CMM,20240129,2.16,2.16,2.16,2.16,230
COL,20240129,5.74,5.74,5.645,5.72,533678
COM,20240129,0.83,0.83,0.82,0.82,17020
COX,20240129,1.6,1.6,1.6,1.6,600
DIA,20240129,0.0122,0.0123,0.0121,0.0122,12780856
DOM,20240129,3.575,3.575,3.52,3.56,84494
EAT,20240129,5.56,5.8,5.56,5.75,844
EBRO,20240129,15.5,15.58,15.42,15.54,35342
ECR,20240129,2.505,2.525,2.48,2.51,28797
EDR,20240129,6.95,6.98,6.87,6.9,98391
EEP,20240129,0.34,0.34,0.34,0.34,188
EIDF,20240129,6.27,6.395,6.14,6.26,101959
ELE,20240129,18.635,18.66,18.34,18.48,1261685
ELZ,20240129,0.1665,0.169,0.165,0.165,82000
ENC,20240129,2.91,2.914,2.868,2.88,261399
END,20240129,1.385,1.45,1.25,1.3,75711
ENER,20240129,4.14,4.2,4.07,4.1,40088
ENG,20240129,15.025,15.14,14.995,15.065,722757
ENO,20240129,18.55,18.85,18.55,18.8,31533
ENRS,20240129,3.08,3.08,3.08,3.08,725
ETC,20240129,4.34,4.34,4.1,4.255,27764
EZE,20240129,0.134,0.16,0.101,0.1538,55016744
FACE,20240129,1.945,1.945,1.87,1.9,6976
FAE,20240129,3.075,3.085,3.025,3.025,234737
FCC,20240129,13.2,13.24,12.86,13.04,7556
FDR,20240129,19.4,19.51,19.11,19.45,333842
FER,20240129,35.54,35.62,35.27,35.29,938591
GAM,20240129,1.3,1.34,1.27,1.34,61342
GAS,20240129,25.1,25.16,24.76,25.08,337424
GCO,20240129,33.25,33.25,32.9,33.05,20589
GEST,20240129,3.142,3.142,3.098,3.122,273969
GGR,20240129,5.17,5.59,5.02,5.3,32677
GIGA,20240129,6.82,6.82,6.78,6.86,200
GRE,20240129,30.6,31.1,30.18,30.92,32440
GRF,20240129,9.61,10.005,9.58,9.968,3344845
GRF.P,20240129,7.115,7.4,7.115,7.32,265007
GRI,20240129,1.58,1.58,1.58,1.58,1070
GSJ,20240129,4.25,4.27,4.15,4.21,32476
HAN,20240129,0.214,0.218,0.214,0.218,25228
HLZ,20240129,3.07,3.11,2.96,2.96,9040
HOME,20240129,10.5,10.5,10.38,10.44,11277
IAG,20240129,1.7895,1.8015,1.7645,1.7915,5956187
IBE,20240129,10.99,11.03,10.905,11.02,7953406
IBG,20240129,18.4,18.45,18.4,18.4,5189
IDR,20240129,16.2,16.3,16.1,16.22,345832
IFF,20240129,0.71,0.71,0.705,0.705,20900
INDDT,20240129,8809.4,8809.4,8677.9,8687.8,50829
ISUR,20240129,7.1,7.15,7.1,7.15,3105
ITX,20240129,38.75,39.03,38.61,38.92,1235646
IZER,20240129,9,9.06,8.92,9,1283
KOM,20240129,0.775,0.775,0.775,0.775,586
LAB,20240129,1.3,1.3,1.3,1.3,671
LDA,20240129,0.983,0.983,0.954,0.967,455314
LGT,20240129,6.72,6.72,6.72,6.76,50
LIB,20240129,1.03,1.03,1.03,1.03,5471
LLN,20240129,0.77,0.78,0.77,0.78,4658
LLYC,20240129,8.55,8.9,8.5,8.9,3800
LOG,20240129,26.04,26.26,26,26.04,133810
LRE,20240129,6.35,6.35,6.17,6.17,34791
MAKS,20240129,9.6,9.8,9.6,9.8,2074
MAP,20240129,2.032,2.044,2.026,2.032,1307281
MCM,20240129,11.26,11.36,11.18,11.2,7114
MDF,20240129,0.632,0.64,0.621,0.635,105942
MEL,20240129,6.35,6.35,6.195,6.23,392927
MFEA,20240129,2.313,2.313,2.3065,2.3125,5850
MIO,20240129,4.14,4.14,4.14,4.14,300
MRL,20240129,9.49,9.57,9.37,9.545,429195
MTB,20240129,1.36,1.42,1.36,1.42,4189
MTS,20240129,25.485,25.61,25.265,25.34,84232
MVC,20240129,8.05,8.48,8.05,8.18,29247
NBI,20240129,4.62,4.62,4.58,4.6,239
NEA,20240129,6.4,6.4,6.25,6.25,11941
NHH,20240129,4.13,4.195,4.13,4.145,6739
NTH,20240129,1.635,1.635,1.605,1.61,9476
NTX,20240129,4.16,4.16,3.68,3.8,6840
NXT,20240129,0.35,0.35,0.332,0.339,108937
NYE,20240129,0.0054,0.0054,0.005,0.0054,1424100
OHL,20240129,0.4114,0.4116,0.4018,0.4032,1348165
OLE,20240129,0.219,0.2195,0.216,0.216,541679
OPDE,20240129,5.75,5.77,5.75,5.77,54079
ORY,20240129,1.926,1.932,1.9,1.902,92283
PANG,20240129,1.78,1.78,1.78,1.78,835
PAR,20240129,2.34,2.43,2.34,2.43,4177
PHM,20240129,40.44,41.28,39.94,41.1,32106
PRM,20240129,10.25,10.55,10.2,10.25,1209
PRO,20240129,17,17,16.7,17,1211
PRS,20240129,0.29,0.291,0.277,0.29,821925
PSG,20240129,1.75,1.752,1.744,1.748,406751
PVA,20240129,0.22,0.22,0.209,0.218,63190
R4,20240129,10.2,10.2,10.2,10.2,2390
RBT,20240129,1.46,1.46,1.46,1.46,22
REE,20240129,15.04,15.23,14.97,15.225,1396798
REN,20240129,0.776,0.778,0.77,0.77,4730
REP,20240129,13.685,13.84,13.64,13.665,4441223
RIO,20240129,4.52,4.66,4.42,4.64,2757
RJF,20240129,2.37,2.41,2.36,2.41,13984
RLIA,20240129,1.06,1.065,1.035,1.04,18533
ROVI,20240129,64.9,65.05,61.1,61.15,91532
RSS,20240129,3.12,3.12,3.12,3.12,200
SAB,20240129,1.165,1.1775,1.16,1.166,12029399
SAI,20240129,0.216,0.219,0.202,0.208,531220
SAN,20240129,3.645,3.6575,3.572,3.572,31747627
SCO,20240129,4.48,4.48,4.48,4.48,1359
SCYR,20240129,3.14,3.14,3.028,3.036,2657192
SEC,20240129,9.75,9.75,9.75,10,26
SLR,20240129,13.42,13.55,13.135,13.265,1152369
SNG,20240129,3.31,3.39,3.31,3.31,6691
SOL,20240129,3.074,3.09,3.042,3.08,103149
SPH,20240129,1.08,1.09,1.03,1.04,12862
SQRL,20240129,1.52,1.54,1.41,1.54,10943
TEF,20240129,3.825,3.835,3.794,3.816,7671526
TLGO,20240129,4.17,4.17,4.135,4.135,46213
TRE,20240129,8.09,8.11,7.92,7.955,120538
TRG,20240129,0.773,0.773,0.742,0.744,1178246
TUB,20240129,3.42,3.47,3.395,3.47,64180
UBS,20240129,0.005,0.0051,0.0048,0.0049,85779370
UNI,20240129,0.871,0.8745,0.859,0.8655,3942982
USI,20240129,6.2,6.2,6.15,6.15,2404
VID,20240129,95.2,95.2,93.7,94,10478
VIS,20240129,54.2,54.4,53.5,54.2,27069
VOC,20240129,0.536,0.542,0.534,0.534,9904
VYT,20240129,2,2,2,2,500
YABA,20240129,1.07,1.07,1.06,1.06,6095
YADV,20240129,10.9,10.9,10.9,10.9,556
YARP,20240129,2.88,2.88,2.88,2.9,100
YATO,20240129,11,11,11,11,6008
YDOA,20240129,26,26,26,26.2,180
YEIS,20240129,3.48,3.48,3.48,3.48,500
YENT,20240129,1.71,1.71,1.71,1.71,592
YFID,20240129,35.2,35.2,35.2,37,143
YGCS,20240129,13.2,13.2,13,10.3,800
YGGC,20240129,143,143,143,142,5
YGMP,20240129,58.5,58.5,58.5,58.5,200
YGOP,20240129,15.3,15.3,15.3,15.3,1129
YHSP,20240129,5.7,5.7,5.7,5.7,1724
YINB7,20240129,0.815,0.815,0.815,0.815,12950
YINM,20240129,13.4,13.4,13.4,13.6,180
YISC,20240129,16.2,16.2,16.2,16.2,310
YLFG,20240129,4.32,4.32,4.32,4.32,1158
YMEI,20240129,49.2,49.2,49.2,49.2,200
YMHRE,20240129,2.66,2.66,2.66,2.66,80
YMPI,20240129,0.965,0.965,0.965,0.96,85
YNUM,20240129,1.98,1.98,1.98,1.98,8056
YORE,20240129,1.06,1.06,1.06,1.06,10000
YOVA,20240129,9.55,9.55,9.5,8.6,1051
YPARK,20240129,1.54,1.54,1.54,1.54,800
YPR3,20240129,0.29,0.29,0.29,0.282,1048
YQPQ,20240129,1.25,1.25,1.25,1.22,17
YQUO,20240129,1.35,1.35,1.35,1.35,7300
YTAN,20240129,12,12,12,12.3,180
YTAR,20240129,60,60,60,60.5,136
YTRA,20240129,4.64,4.64,4.64,4.64,25
YUVS,20240129,7.25,7.25,7.25,7.05,3
YVBA,20240129,6.6,6.6,6.6,6.6,1500
YVIT,20240129,13.5,13.5,13.5,13.5,1490
YVIV,20240129,1.34,1.34,1.34,1.35,12