A3M,20220919,2.776,2.776,2.69,2.732,228445
ACS,20220919,22.82,22.91,22.49,22.83,457446
ACX,20220919,8.536,8.75,8.512,8.716,720580
ADX,20220919,1.009,1.009,0.96,0.9645,443603
ADZ,20220919,4.18,4.18,4.18,4.1,10
AEDAS,20220919,16.72,17.18,16.5,16.96,10137
AENA,20220919,115.1,117.6,114.5,116.85,122478
AGIL,20220919,4.06,4.1,4,4,2429
AI,20220919,0.0699,0.0699,0.0677,0.0691,327675
AIR,20220919,91.51,94.16,91,93.6,5139
ALB,20220919,45.9,47.6,45.9,47.6,2283
ALC,20220919,26.2,26.2,26.2,26.2,482
ALM,20220919,9.495,9.525,9.245,9.38,154269
ALNT,20220919,12.5,12.75,12.45,12.5,984
ALQ,20220919,8.1,8.1,8.1,8.1,617
AMP,20220919,0.172,0.173,0.1708,0.1714,491430
AMS,20220919,50.26,51.4,50.06,51.32,262590
ANA,20220919,201.4,201.6,195,199.4,50681
ANE,20220919,41.86,42.34,40.28,41.22,189963
APAM,20220919,25.58,26.4,25.49,26.25,1584
APG,20220919,18,18,18,18,10
APPS,20220919,6.52,6.52,6.37,6.49,48249
ARM,20220919,7.65,8,7.5,8,16606
ART,20220919,3.33,3.33,3.19,3.27,2285
ATRY,20220919,5.72,6.16,5.72,6.12,4131
AZK,20220919,6.32,6.36,6.18,6.34,3642
BAIN,20220919,3,3,3,3,1689
BBVA,20220919,4.9125,4.9565,4.861,4.9135,10496925
BKT,20220919,5.91,5.948,5.806,5.908,1426548
BKY,20220919,0.214,0.2205,0.208,0.22,2076578
BST,20220919,0.112,0.112,0.107,0.108,62600
CABK,20220919,3.536,3.567,3.484,3.543,9274532
CAF,20220919,27.4,27.95,26.75,27.75,35637
CASH,20220919,0.65,0.67,0.645,0.67,81516
CBAV,20220919,19.1,19.3,19,19.2,215
CCEP,20220919,47.72,47.72,46.6,47.34,1616
CIE,20220919,23.44,23.44,22.72,23.28,23762
CITY,20220919,0.17,0.17,0.161,0.17,112010
CLNX,20220919,34.97,35.03,33.82,34.67,1268658
CLR,20220919,1.62,1.67,1.62,1.65,840
COL,20220919,5.73,5.73,5.635,5.675,787860
COM,20220919,1.555,1.555,1.45,1.52,35781
DIA,20220919,0.0131,0.0133,0.0131,0.0132,7801647
DOM,20220919,3.545,3.65,3.505,3.645,128732
EAT,20220919,4.1,4.16,4.1,4.145,328
EBRO,20220919,15.96,16.08,15.92,16.04,53343
ECR,20220919,2.96,2.96,2.88,2.94,59797
EDR,20220919,5.16,5.16,4.9,4.94,46442
EEP,20220919,0.54,0.54,0.54,0.54,7866
EIDF,20220919,78,78.2,77.4,78,6872
ELE,20220919,17.5,17.665,17.305,17.5,439366
ELZ,20220919,0.213,0.213,0.205,0.21,55954
ENC,20220919,3.304,3.304,3.17,3.2,439682
END,20220919,2.59,2.62,2.53,2.62,6800
ENER,20220919,5.58,5.86,5.54,5.54,20516
ENG,20220919,17.25,17.32,17.17,17.22,527141
ENO,20220919,10.95,10.95,10.7,10.8,13001
ENRS,20220919,5.62,5.72,5.6,5.6,13522
FACE,20220919,2.43,2.43,2.23,2.33,4560
FAE,20220919,3.925,3.945,3.905,3.925,169391
FCC,20220919,9.09,9.15,8.92,9.09,28025
FDR,20220919,14.96,15.54,14.96,15.38,660263
FER,20220919,24.64,25.02,24.51,24.95,369764
GALQ,20220919,1.17,1.17,1.17,1.17,700
GAM,20220919,17.955,17.965,17.93,17.94,2336790
GAS,20220919,25.6,26.54,25.6,26.39,238527
GCO,20220919,29.6,29.6,28.2,28.75,23568
GEST,20220919,3.33,3.426,3.328,3.424,219506
GIGA,20220919,10.1,10.2,10,10.2,2152
GRE,20220919,38.48,38.48,36.36,36.48,31150
GRF,20220919,11.7,11.87,11.47,11.685,788505
GRF.P,20220919,8.42,8.51,8.105,8.24,374642
GSJ,20220919,3.8,3.885,3.72,3.81,24098
HAN,20220919,0.8,0.8,0.8,0.8,720
HLZ,20220919,10,10,10,10.2,64
HOME,20220919,10.4,10.42,10.16,10.42,23998
IAG,20220919,1.21,1.239,1.206,1.233,7135949
IBE,20220919,10.49,10.61,10.42,10.515,7251458
IBG,20220919,13.5,13.5,13.5,13.45,179
IDR,20220919,8.21,8.28,8.04,8.24,446405
INDDT,20220919,7188.9,7238.2,7149,7220.6,29124
ISE,20220919,0.58,0.58,0.554,0.58,4803
ISUR,20220919,7.86,7.86,7.86,7.86,1022
ITX,20220919,22.37,22.72,22.1,22.49,1718872
IZER,20220919,8.08,8.28,8.08,8.26,4900
LAB,20220919,3.9,4,3.9,3.9,767
LDA,20220919,1.051,1.078,1.051,1.072,306575
LGT,20220919,6.36,6.72,6.18,6.52,2983
LIB,20220919,1.15,1.15,1.14,1.14,5000
LLN,20220919,2.1,2.1,1.94,2.045,20722
LLYC,20220919,10.3,10.3,10.3,10.3,118
LOG,20220919,19.41,19.69,19.41,19.65,102266
LRE,20220919,4.63,4.645,4.53,4.545,18798
MAKS,20220919,11.8,11.8,11.8,11.8,2506
MAP,20220919,1.716,1.727,1.681,1.716,3026337
MCM,20220919,11.52,11.64,11.24,11.48,9171
MDF,20220919,0.737,0.737,0.715,0.717,34676
MED,20220919,0.86,0.87,0.86,0.87,5511
MEL,20220919,5.46,5.54,5.425,5.475,441797
MIO,20220919,6.65,6.65,6.65,6.65,904
MONI,20220919,0.294,0.294,0.294,0.294,10001
MRL,20220919,8.915,8.995,8.855,8.94,607648
MTB,20220919,1.25,1.29,1.25,1.29,5824
MTS,20220919,21.955,22.445,21.665,22.25,256201
MVC,20220919,6.79,6.81,6.79,6.8,12738
NBI,20220919,5,5,5,5.05,200
NEA,20220919,4.75,4.81,4.7,4.75,4219
NHH,20220919,2.875,2.89,2.76,2.78,80588
NTH,20220919,1.655,1.655,1.655,1.655,4493
NTX,20220919,3,3,3,2.96,332
NXT,20220919,0.373,0.378,0.367,0.378,16507
NYE,20220919,0.0025,0.0027,0.0024,0.0024,95177200
OHL,20220919,0.58,0.5845,0.567,0.574,814349
OLE,20220919,0.2675,0.2685,0.262,0.2645,387641
ORY,20220919,2.355,2.37,2.27,2.345,50174
PANG,20220919,1.5,1.5,1.5,1.5,3666
PAR,20220919,4.04,4.4,4.04,4.08,18406
PHM,20220919,57.6,58.8,57,57.8,32417
PRM,20220919,12,12,11.3,11.45,9391
PRO,20220919,17.7,17.7,17.7,17.2,137
PRS,20220919,0.43,0.4485,0.43,0.4485,19107
PSG,20220919,1.659,1.667,1.603,1.66,357936
PSI,20220919,5845.35,5850.19,5754.06,5848.86,5848
PVA,20220919,0.385,0.3865,0.3805,0.3865,14847
R4,20220919,9.44,9.44,9.36,9.4,824
REE,20220919,17.73,17.91,17.435,17.69,716489
REN,20220919,1.475,1.535,1.445,1.495,24806
REP,20220919,11.86,12.155,11.705,12.085,3954897
RJF,20220919,2.5,2.52,2.48,2.48,13321
RLIA,20220919,0.97,0.97,0.96,0.96,26184
ROVI,20220919,45.1,45.62,44.96,45.22,68719
SAB,20220919,0.7472,0.7608,0.7388,0.7556,21813379
SAI,20220919,0.71,0.73,0.68,0.69,6832
SAN,20220919,2.6425,2.669,2.625,2.64,23427401
SCYR,20220919,2.3,2.356,2.282,2.344,998844
SLR,20220919,20.2,20.47,19.825,20.25,282637
SNG,20220919,4.15,4.18,4.15,4.18,1212
SOL,20220919,4.936,4.968,4.674,4.69,497733
SPH,20220919,9.26,9.26,9.26,9.02,329
TEF,20220919,3.867,3.899,3.836,3.883,7908268
TL5,20220919,2.83,2.87,2.772,2.86,71416
TLGO,20220919,2.585,2.835,2.56,2.745,584427
TRE,20220919,6.5,6.655,6.49,6.62,79986
TRG,20220919,0.3105,0.3105,0.295,0.301,134649
TUB,20220919,2.1,2.17,2.03,2.125,116568
UBS,20220919,0.0145,0.0147,0.0141,0.0143,8813450
UNI,20220919,0.9975,1.015,0.99,1.008,1162278
USI,20220919,7.3,7.3,7.3,7.3,1097
VER,20220919,3.03,3.13,2.94,3.03,1400
VID,20220919,62,62.7,61.2,62.7,17880
VIS,20220919,56.7,57.1,55.95,56.8,13393
VOC,20220919,0.648,0.648,0.646,0.646,2976
VYT,20220919,3.22,3.22,3.14,3.22,185
YABA,20220919,1.06,1.06,1.06,1.06,370
YADV,20220919,10.2,10.2,10.2,10.2,200
YEIS,20220919,4.44,4.44,4.38,4.38,5083
YFID,20220919,42.8,42.8,42,42,394
YINB7,20220919,0.95,0.95,0.945,0.945,8000
YMEI,20220919,43.8,43.8,43.8,44,45
YMHRE,20220919,3.8,3.8,3.8,3.8,40000
YORS,20220919,12.9,12.9,12.9,13,3
YOVA,20220919,10.5,10.5,10.5,10.5,200
YQUO,20220919,1.65,1.65,1.65,1.65,2942
YVIT,20220919,11.3,11.3,11.3,11.3,367