A3M,20220915,2.714,2.756,2.702,2.748,220413
ACS,20220915,22.95,23.34,22.94,23.29,491582
ACX,20220915,8.61,8.738,8.504,8.52,1193530
ADX,20220915,1.015,1.036,1.015,1.027,91075
ADZ,20220915,4.05,4.05,4.05,4.1,188
AEDAS,20220915,16.88,17.08,16.7,16.82,6767
AENA,20220915,118.2,119.8,117.1,118.65,82034
AGIL,20220915,4.2,4.2,4.06,4.12,681
AI,20220915,0.0691,0.0699,0.068,0.0688,904169
AIR,20220915,95.9,96.38,94.47,95.07,3064
ALB,20220915,45.9,45.9,45.7,45.8,4584
ALM,20220915,9.275,9.365,9.2,9.355,147358
ALNT,20220915,12.8,12.8,12.5,12.5,202
ALQ,20220915,8.4,8.4,8.2,8.2,1201
AMP,20220915,0.174,0.1746,0.17,0.174,616300
AMS,20220915,51.76,52.5,51.4,52.04,532646
ANA,20220915,204.2,205.4,202.4,203.2,58187
ANE,20220915,41.3,42.04,41.26,41.62,185478
APAM,20220915,25.45,25.79,25.45,25.7,1320
APG,20220915,18,18,18,18,21
APPS,20220915,6.75,6.82,6.56,6.57,94640
ARM,20220915,7.65,7.7,7.65,8,168
ART,20220915,3.33,3.33,3.33,3.33,3618
ATRY,20220915,6.1,6.1,6,6.06,3705
AZK,20220915,6.2,6.28,6.2,6.22,3612
BAIN,20220915,2.94,2.94,2.94,2.96,126
BBVA,20220915,4.907,5.023,4.904,4.987,19257310
BKT,20220915,5.88,6.106,5.864,6.032,4781357
BKY,20220915,0.2215,0.223,0.219,0.22,1700778
BST,20220915,0.1298,0.1298,0.114,0.114,421022
CABK,20220915,3.48,3.63,3.468,3.623,23295852
CAF,20220915,28.65,28.85,27.8,28.05,32880
CASH,20220915,0.675,0.683,0.665,0.666,119230
CBAV,20220915,19.4,19.4,19.3,19.4,769
CCEP,20220915,49,49,47.5,47.66,1514
CIE,20220915,23.22,23.46,22.98,23.18,33979
CITY,20220915,0.175,0.18,0.166,0.18,52629
CLE,20220915,0.23,0.23,0.23,0.23,22121
CLNX,20220915,37.08,37.91,36.66,36.81,882994
CLR,20220915,1.72,1.72,1.67,1.71,4985
COL,20220915,5.58,5.625,5.53,5.61,952292
COM,20220915,1.55,1.59,1.48,1.585,40277
DIA,20220915,0.0135,0.0137,0.0132,0.0132,24443463
DOM,20220915,3.6,3.68,3.575,3.625,82354
EAT,20220915,4.195,4.25,4.12,4.22,3498
EBRO,20220915,15.78,16.06,15.78,16.06,60391
ECR,20220915,3.05,3.05,2.94,2.955,111232
EDR,20220915,5.32,5.32,5.12,5.28,94317
EIDF,20220915,77,78,76.2,78,8038
ELE,20220915,17.15,17.78,16.905,17.52,1790461
ELZ,20220915,0.215,0.223,0.215,0.223,3300
ENC,20220915,3.37,3.398,3.302,3.328,421259
END,20220915,2.6,2.64,2.55,2.61,9898
ENER,20220915,5.78,5.8,5.76,5.8,21689
ENG,20220915,17.46,17.595,17.28,17.49,925516
ENO,20220915,10.5,10.8,10.5,10.75,6437
ENRS,20220915,5.76,5.9,5.66,5.88,8679
FACE,20220915,2.21,2.5,2.21,2.44,68044
FAE,20220915,4.01,4.01,3.915,3.95,185245
FCC,20220915,9.3,9.3,9.18,9.28,16852
FDR,20220915,14.9,15.23,14.84,14.95,682612
FER,20220915,25.04,25.19,24.88,25.07,385256
GALQ,20220915,1.175,1.2,1.175,1.2,310
GAM,20220915,17.945,17.97,17.935,17.94,1211357
GAS,20220915,26.1,26.78,25.68,26.42,483335
GCO,20220915,28.75,29.05,28.55,28.95,13420
GEST,20220915,3.43,3.466,3.37,3.404,395054
GIGA,20220915,10.2,10.4,10.1,10.2,4723
GRE,20220915,36.24,38.1,36.24,37.76,41329
GRF,20220915,12.2,12.255,11.915,12.05,939176
GRF.P,20220915,8.4,8.455,8.255,8.37,496525
GSJ,20220915,3.95,3.95,3.895,3.94,6324
HAN,20220915,0.815,0.815,0.81,0.81,4000
HLZ,20220915,10.4,10.4,10.4,10.4,3175
HOME,20220915,10.56,10.6,10.48,10.5,19143
IAG,20220915,1.24,1.2665,1.231,1.248,10818127
IBE,20220915,10.465,10.62,10.4,10.525,14418641
IBG,20220915,13.3,13.45,13.3,13.3,583
IDR,20220915,8.245,8.34,7.935,7.985,725584
IFF,20220915,0.62,0.62,0.62,0.62,850
INDDT,20220915,7268.2,7305,7234.6,7268.5,52864
ISE,20220915,0.58,0.58,0.554,0.562,23631
ISUR,20220915,7.54,7.68,7.54,7.68,10813
ITX,20220915,22.85,22.93,21.95,22.42,3925953
IZER,20220915,8.16,8.2,8,8.18,5650
LDA,20220915,1.042,1.069,1.042,1.066,383140
LGT,20220915,6.74,6.76,6.74,6.76,600
LIB,20220915,1.14,1.14,1.14,1.14,1000
LLN,20220915,2.13,2.22,2.075,2.14,12483
LLYC,20220915,10.2,10.2,10.2,10.3,292
LOG,20220915,19.8,20,19.72,19.79,102090
LRE,20220915,4.625,4.64,4.56,4.59,58635
MAKS,20220915,12.35,12.35,11.8,11.8,3220
MAP,20220915,1.705,1.718,1.696,1.718,3289205
MCM,20220915,11.7,11.84,11.52,11.62,6867
MDF,20220915,0.721,0.746,0.721,0.741,48149
MED,20220915,0.84,0.84,0.84,0.84,1600
MEL,20220915,5.64,5.74,5.595,5.695,731814
MIO,20220915,6.7,6.7,6.7,6.65,199
MONI,20220915,0.306,0.306,0.306,0.306,8735
MRL,20220915,8.93,9.035,8.885,8.955,887004
MTB,20220915,1.28,1.32,1.25,1.32,3342
MTS,20220915,21.8,22.23,21.58,22.01,560464
MVC,20220915,6.89,6.89,6.8,6.82,5643
NBI,20220915,5.1,5.1,5.1,5.05,140
NEA,20220915,4.98,4.98,4.98,4.81,300
NHH,20220915,2.95,2.975,2.9,2.91,22697
NTH,20220915,1.67,1.67,1.655,1.66,1686
NTX,20220915,3.04,3.04,3.04,3.04,1000
NXT,20220915,0.373,0.378,0.364,0.366,59214
NYE,20220915,0.0024,0.0026,0.0023,0.0024,66580600
OHL,20220915,0.583,0.5985,0.574,0.5985,870426
OLE,20220915,0.27,0.277,0.27,0.2715,452211
ORY,20220915,2.37,2.435,2.21,2.32,157129
PAR,20220915,4.5,4.5,4.4,4.42,8277
PHM,20220915,59,60.24,58.52,58.56,37542
PRM,20220915,12.35,12.35,11.9,12.15,741
PRS,20220915,0.4495,0.4495,0.43,0.44,215682
PSG,20220915,1.705,1.736,1.649,1.654,508880
PSI,20220915,5974.52,6000.92,5907.36,5913.58,5913
PVA,20220915,0.39,0.404,0.39,0.3905,119701
R4,20220915,9.34,9.34,9.34,9.34,111
REE,20220915,17.875,17.885,17.545,17.755,1111745
REN,20220915,1.57,1.57,1.53,1.545,3006
REP,20220915,12.88,12.93,12.245,12.33,8998998
RIO,20220915,3.68,3.68,3.68,3.68,700
RJF,20220915,2.51,2.585,2.51,2.555,3814
RLIA,20220915,0.96,0.96,0.96,0.96,17781
ROVI,20220915,47.36,47.8,46.06,46.38,137552
SAB,20220915,0.7438,0.7852,0.7438,0.775,47747133
SAI,20220915,0.79,0.79,0.79,0.798,351
SAN,20220915,2.5975,2.686,2.597,2.6765,64681549
SCYR,20220915,2.34,2.348,2.318,2.342,814549
SLR,20220915,21,21.29,20.68,20.8,327166
SNG,20220915,4.15,4.24,4.15,4.24,2425
SOL,20220915,5.255,5.88,5.215,5.61,1208291
SPH,20220915,9.28,9.28,9.24,9.28,428
TEF,20220915,3.947,3.961,3.901,3.901,12598434
TL5,20220915,2.8,2.82,2.766,2.814,77082
TLGO,20220915,2.6,2.635,2.55,2.555,195302
TRE,20220915,6.895,6.895,6.61,6.64,100013
TRG,20220915,0.315,0.318,0.3005,0.31,148909
TUB,20220915,2.2,2.22,2.145,2.18,100481
UBS,20220915,0.015,0.0152,0.0148,0.0149,9169772
UNI,20220915,0.97,1.012,0.969,1.01,6838950
USI,20220915,6.95,7.25,6.95,7.25,18177
VER,20220915,3.1,3.1,2.94,3.03,2778
VID,20220915,62.1,63.7,62,63,27609
VIS,20220915,56.9,56.9,56.4,56.4,15038
VOC,20220915,0.646,0.646,0.64,0.644,4057
VYT,20220915,3.22,3.22,3.22,3.22,178
YEIS,20220915,4.44,4.44,4.38,4.38,5083
YFID,20220915,42.8,42.8,42,42,394
YGOP,20220915,15.5,15.5,15.5,15.6,10
YINB7,20220915,0.95,0.95,0.945,0.945,8000
YMEI,20220915,43.8,43.8,43.8,44,45
YMHRE,20220915,3.8,3.8,3.8,3.8,10
YORS,20220915,12.9,12.9,12.9,13,3
YQUO,20220915,1.65,1.65,1.65,1.65,2942
YVBA,20220915,7.35,7.35,7.35,7.35,681
YVIT,20220915,11.2,11.2,11.2,11.1,100