A3M,20220114,3.45,3.514,3.432,3.476,211872
ACS,20220114,24.18,24.18,23.84,23.99,874569
ACS.D,20220114,0.479,0.49,0.472,0.4875,7730320
ACX,20220114,12.735,12.905,12.675,12.675,1018007
ADL,20220114,0.472,0.472,0.448,0.458,119626
ADX,20220114,1.34,1.376,1.33,1.367,579899
ADZ,20220114,3.52,3.53,3.52,3.63,72
AEDAS,20220114,24.45,24.5,24,24,9712
AENA,20220114,146.3,149,146.15,149,115027
AGIL,20220114,6.72,6.72,5.7,6.44,69783
AI,20220114,0.0962,0.0962,0.0939,0.0953,422835
AIR,20220114,116.44,117.9,116.44,117.42,1558
ALB,20220114,52.6,54.1,52.4,53.9,8157
ALC,20220114,26.6,26.6,26.6,26.6,299
ALM,20220114,10.65,10.87,10.65,10.73,220295
ALNT,20220114,15.25,15.25,15.15,15.15,3207
AMP,20220114,0.1752,0.1764,0.1738,0.1738,838843
AMS,20220114,61.9,62.98,61.9,62.84,526222
ANA,20220114,158.8,158.8,156.6,156.8,97421
ANE,20220114,29.38,29.38,28.64,28.64,85742
APAM,20220114,55.1,56,54.86,55.04,4147
APPS,20220114,8.17,8.255,8.095,8.145,182876
ARM,20220114,9.66,9.66,9.14,9.5,101
ART,20220114,3.73,3.73,3.73,3.6,416
ATRY,20220114,10.2,10.2,10,10,4630
AZK,20220114,5.36,5.36,5.3,5.32,1242
BAIN,20220114,2.64,2.64,2.62,2.62,5806
BBVA,20220114,5.706,5.782,5.698,5.766,15738499
BKT,20220114,4.99,5.016,4.924,4.993,2868683
BKY,20220114,0.1662,0.1662,0.1532,0.1585,2570652
CABK,20220114,2.81,2.86,2.809,2.857,19284912
CAF,20220114,36.5,37.4,36.5,36.8,27038
CASH,20220114,0.696,0.696,0.668,0.668,855609
CBAV,20220114,23.2,23.2,22,22,9763
CCEP,20220114,49.32,52,49.32,51.6,2318
CEV,20220114,6.95,6.95,6.95,6.95,397
CIE,20220114,27.4,27.84,27.2,27.54,221594
CITY,20220114,0.919,0.919,0.919,0.89,260
CLE,20220114,0.466,0.466,0.466,0.466,1057
CLNX,20220114,43.22,43.26,42.35,42.35,1768390
CLR,20220114,1.39,1.58,1.34,1.4,184033
CMM,20220114,2.12,2.12,2.12,2.12,250
COL,20220114,8.2,8.375,8.2,8.31,499906
COM,20220114,2.16,2.39,2.1,2.31,173194
DIA,20220114,0.0177,0.0179,0.0175,0.0178,12010586
DOM,20220114,4.555,4.59,4.545,4.545,63705
EAT,20220114,6.26,6.26,6.26,6.26,5164
EBRO,20220114,16.88,17,16.74,17,50089
ECR,20220114,3.27,3.27,3.19,3.2,90909
EDR,20220114,8.11,8.33,8.05,8.14,278193
EEP,20220114,0.545,0.545,0.525,0.525,6000
EIDF,20220114,22.1,22.3,21.1,22,4878
ELE,20220114,19.38,19.38,19.055,19.195,1391658
ELZ,20220114,0.33,0.333,0.33,0.333,21306
ENC,20220114,2.572,2.582,2.504,2.552,969234
END,20220114,3.8,3.85,3.76,3.76,6453
ENER,20220114,4.525,4.6,4.52,4.57,2645
ENG,20220114,19.78,20.15,19.76,20.15,648438
ENO,20220114,10.45,10.45,10.35,10.4,6233
EZE,20220114,0.2025,0.203,0.1962,0.201,1182572
FACE,20220114,3.9,4,3.82,3.98,32276
FAE,20220114,3.404,3.46,3.37,3.45,256020
FCC,20220114,10.86,10.86,10.64,10.74,39678
FDR,20220114,31.5,31.55,30.05,30.3,471997
FER,20220114,26.45,26.61,26.29,26.43,725659
GALQ,20220114,1.44,1.45,1.44,1.45,39557
GAM,20220114,19.4,19.455,18.985,19.085,1124595
GAS,20220114,28.15,29.18,28.15,29.13,693188
GCO,20220114,30,30.1,29.9,29.9,19865
GEST,20220114,4.244,4.468,4.24,4.432,473790
GIGA,20220114,10.8,10.8,10.65,10.7,2327
GRE,20220114,28.15,28.3,27.55,27.95,26786
GRF,20220114,16.515,17.1,16.43,17.07,1109036
GRF.P,20220114,10.56,10.81,10.45,10.71,173788
GRN,20220114,15.1,15.4,15.05,15.05,2304
GSJ,20220114,4.965,5.09,4.965,4.97,28515
HLZ,20220114,12.7,12.8,12.5,12.5,3329
HOME,20220114,10.9,10.98,10.72,10.82,22634
IAG,20220114,1.965,1.98,1.9445,1.975,11392905
IBE,20220114,9.95,9.964,9.786,9.932,11976556
IBE.D,20220114,0.1652,0.166,0.1628,0.1654,143382883
IBG,20220114,18.9,18.9,18.75,18.75,3853
IDR,20220114,9.42,9.43,9.29,9.39,507253
INDDT,20220114,7207,7253.2,7198.8,7245.5,94266
ISE,20220114,0.738,0.738,0.715,0.736,10241
ISUR,20220114,8.1,8.1,8.1,8.1,1840
ITX,20220114,27.72,27.85,27.57,27.77,1782131
IZER,20220114,8.06,8.1,7.92,8.1,4491
KOM,20220114,1.95,1.95,1.95,1.95,1000
LDA,20220114,1.5995,1.6235,1.5905,1.5945,590891
LGT,20220114,11.95,12,11.95,12,329
LIB,20220114,1.6,1.6,1.6,1.6,2688
LLN,20220114,3.8,3.97,3.79,3.92,49021
LLYC,20220114,13.05,13.15,12.9,13.05,850
LOG,20220114,18.06,18.18,17.95,18.02,196330
LRE,20220114,5.19,5.32,5.19,5.25,20552
MAKS,20220114,23.8,24,23.8,23.7,425
MAP,20220114,1.9,1.9165,1.8945,1.9165,2602408
MCM,20220114,12.96,12.98,12.82,12.98,13875
MDF,20220114,1.079,1.113,0.936,0.936,5634486
MEL,20220114,6.49,6.52,6.38,6.436,773342
MIO,20220114,7.55,7.55,7.55,7.55,230
MONI,20220114,0.32,0.32,0.32,0.32,20526
MRL,20220114,9.85,10.065,9.8,10.01,950463
MTB,20220114,1.5,1.5,1.5,1.5,2000
MTS,20220114,32.555,32.975,32.235,32.405,505824
MVC,20220114,6.95,7.13,6.91,6.94,18458
NBI,20220114,6.9,6.9,6.9,6.9,105
NEA,20220114,6,6.12,6,6,2101
NHH,20220114,3.29,3.32,3.255,3.32,57752
NTH,20220114,1.925,1.94,1.905,1.94,1669
NTX,20220114,3.7,3.76,3.7,3.76,1500
NXT,20220114,0.425,0.425,0.421,0.424,13013
NYE,20220114,0.005,0.0051,0.0049,0.005,10246800
OHL,20220114,1.051,1.065,1.035,1.04,1794086
OLE,20220114,0.3236,0.3306,0.3174,0.3278,1204476
ORY,20220114,2.995,3.075,2.92,3.075,325112
PANG,20220114,1.7,1.7,1.7,1.7,200
PAR,20220114,7.06,7.06,7.05,7.05,1713
PHM,20220114,54.54,56.7,54.44,55.8,87424
PRM,20220114,14.4,14.4,14.2,14.25,7978
PRO,20220114,18.85,18.95,18.85,18.8,213
PRS,20220114,0.6,0.6,0.584,0.59,182025
PSG,20220114,2.42,2.47,2.41,2.452,533500
PSI,20220114,5705.8,5695.71,5632.03,5632.77,5632
PVA,20220114,0.453,0.453,0.445,0.4525,107449
R4,20220114,10,10.05,10,10.05,858
REE,20220114,17.69,17.805,17.62,17.78,1105196
REN,20220114,1.83,1.84,1.81,1.84,17431
REP,20220114,11.18,11.266,11.086,11.242,4112272
RIO,20220114,3.14,3.14,3.14,3.2,24
RJF,20220114,3.42,3.43,3.39,3.43,24584
RLIA,20220114,0.818,0.82,0.8,0.8,61657
ROVI,20220114,66.5,67.1,65.2,65.7,118048
SAB,20220114,0.6594,0.6668,0.655,0.6612,20473268
SAN,20220114,3.1205,3.167,3.1095,3.1665,42216960
SCY.D,20220114,0.0535,0.054,0.05,0.051,38168899
SCYR,20220114,2.294,2.296,2.266,2.268,2125679
SLR,20220114,16.05,16.105,15.67,15.71,577739
SNG,20220114,3.56,3.56,3.51,3.52,10668
SOL,20220114,6.08,6.08,6.01,6.01,75436
SPH,20220114,9.88,9.88,9.68,9.68,2748
TEF,20220114,4.001,4.032,3.966,4.032,9965975
TL5,20220114,4.364,4.364,4.2,4.262,400057
TLGO,20220114,5.08,5.14,5.03,5.06,105784
TRE,20220114,7.98,8.085,7.845,8.05,206781
TRG,20220114,0.3745,0.3825,0.3745,0.3825,187635
TUB,20220114,1.568,1.568,1.55,1.568,243385
UBS,20220114,0.0157,0.016,0.0157,0.0157,8215168
UNI,20220114,0.925,0.939,0.9195,0.939,2162016
VER,20220114,3.42,3.5,3.42,3.5,1478
VID,20220114,85,85.3,83.1,83.4,16942
VIS,20220114,55.1,55.1,53.95,54,81862
VOC,20220114,0.922,0.924,0.922,0.924,4384
YAC1,20220114,1.22,1.23,1.22,1.22,42200
YLFG,20220114,4.6,4.7,4.6,4.7,2179
YMAN,20220114,10.9,11,10.9,11,918
YOVA,20220114,10.6,10.6,10.6,10.6,200
YVIT,20220114,11.1,11.3,11.1,11.3,6982
YZBL,20220114,1.19,1.2,1.19,1.2,8450
ZOT,20220114,7.05,7.06,7.05,7.05,297666