A3M,20220110,3.44,3.44,3.376,3.386,209429
ACS,20220110,23.86,24.59,23.83,24.18,1146051
ACX,20220110,12.055,12.11,11.835,11.865,1147806
ADL,20220110,0.506,0.514,0.504,0.51,76970
ADX,20220110,1.34,1.374,1.325,1.334,436648
ADZ,20220110,3.64,3.65,3.56,3.65,2129
AEDAS,20220110,24.8,24.8,23.9,24,17709
AENA,20220110,145.2,147.65,144.85,145.6,100192
AGIL,20220110,6.92,6.92,6.86,6.92,582
AI,20220110,0.0965,0.1006,0.0925,0.0955,3943065
AIR,20220110,117.8,119.06,116.58,118.36,3871
ALB,20220110,52.1,53.8,52.1,53.8,15676
ALC,20220110,26.2,26.2,26.2,26.2,781
ALM,20220110,10.9,10.94,10.72,10.73,276278
ALNT,20220110,15.2,15.25,15.1,15.2,3037
ALQ,20220110,5.05,5.05,5.05,5.05,304
AMP,20220110,0.175,0.175,0.172,0.172,874982
AMS,20220110,62.74,63.12,61.44,62.08,869593
ANA,20220110,165.5,166.1,162.7,163.6,68858
ANE,20220110,29.8,29.9,29.23,29.25,84827
APAM,20220110,50.38,50.38,49.74,49.69,67
APPS,20220110,8.24,8.285,8.14,8.255,102355
ARM,20220110,9.18,9.2,9.02,9.1,3732
ART,20220110,3.53,3.53,3.53,3.7,180
ATRY,20220110,10.2,10.2,9.96,10.1,9696
AZK,20220110,5.24,5.36,5.24,5.26,1872
BAIN,20220110,2.76,2.76,2.74,2.74,336
BBVA,20220110,5.611,5.68,5.553,5.577,17296469
BKT,20220110,4.876,4.889,4.782,4.798,2496396
BKY,20220110,0.18,0.1884,0.175,0.1766,4858655
CABK,20220110,2.642,2.694,2.614,2.692,22713367
CAF,20220110,37,37.7,36.25,37.5,17563
CASH,20220110,0.665,0.697,0.655,0.688,2139763
CBAV,20220110,23.8,24.2,23.6,24.2,676
CCEP,20220110,52,52,50.7,50.85,1582
CIE,20220110,28.22,28.3,27.46,27.56,174849
CITY,20220110,0.98,1.022,0.97,0.97,15069
CLE,20220110,0.466,0.466,0.45,0.45,5100
CLNX,20220110,44.4,44.68,42,42,3340098
CLR,20220110,1.31,1.31,1.31,1.31,572
CMM,20220110,2.14,2.14,2.04,2.04,2500
COL,20220110,8.215,8.32,8.16,8.315,503175
COM,20220110,2.01,2.15,2,2.14,152991
DIA,20220110,0.0184,0.0186,0.0181,0.0182,25643686
DOM,20220110,4.595,4.615,4.51,4.52,89444
EAT,20220110,6.34,6.51,6.22,6.39,2630
EBRO,20220110,16.76,16.86,16.7,16.76,79519
ECR,20220110,3.045,3.25,3.045,3.2,330571
EDR,20220110,9.6,9.6,9.14,9.35,112208
EEP,20220110,0.515,0.52,0.515,0.52,4480
EIDF,20220110,20,23.4,19.7,21.6,9751
ELE,20220110,19.475,19.56,19.235,19.325,977338
ELZ,20220110,0.339,0.342,0.33,0.338,438718
ENC,20220110,2.53,2.544,2.494,2.52,1363093
END,20220110,4.01,4.2,3.87,3.87,25165
ENER,20220110,4.945,4.945,4.65,4.66,27479
ENG,20220110,20.01,20.04,19.78,19.87,675510
ENO,20220110,10.2,10.35,10.15,10.2,8584
EZE,20220110,0.2145,0.2145,0.2055,0.2055,893240
FACE,20220110,3.9,4.03,3.825,3.9,12612
FAE,20220110,3.4,3.4,3.356,3.374,189212
FCC,20220110,10.78,11,10.74,11,77659
FDR,20220110,33.45,33.45,31.45,31.45,532347
FER,20220110,26.73,27.21,26.63,26.84,967546
GALQ,20220110,1.465,1.48,1.45,1.47,47700
GAM,20220110,20.2,20.2,19.415,19.455,1196983
GAS,20220110,28.55,28.84,28.25,28.72,701086
GCO,20220110,30.15,30.45,29.85,29.95,25858
GEST,20220110,4.5,4.554,4.412,4.438,326393
GIGA,20220110,10.7,10.8,10.7,10.8,2492
GRE,20220110,27.25,27.6,26.9,26.9,34252
GRF,20220110,16.34,16.57,16.155,16.55,947068
GRF.P,20220110,10.1,10.29,9.915,10.2,164026
GRI,20220110,1.98,2,1.98,2,600
GRN,20220110,15.5,16,15.2,15.5,976
GSJ,20220110,4.82,4.835,4.735,4.83,30718
HLZ,20220110,12.7,12.85,12.5,12.8,4302
HOME,20220110,10.76,10.9,10.64,10.76,40144
IAG,20220110,1.941,1.99,1.93,1.9465,20416790
IBE,20220110,10.145,10.145,9.896,10.02,10671086
IBG,20220110,18.5,18.55,18.35,18.5,1637
IDR,20220110,9.49,9.505,9.21,9.23,532377
INDDT,20220110,7134.9,7160.7,7102.7,7127.8,112291
ISE,20220110,0.75,0.751,0.701,0.742,57280
ISUR,20220110,8.2,8.3,8.2,8.3,2324
ITX,20220110,27.84,28.04,27.58,27.68,1799366
IZER,20220110,7.5,7.8,7.5,7.8,12099
KOM,20220110,2,2,2,2,3300
LDA,20220110,1.593,1.6025,1.575,1.596,350077
LGT,20220110,12.05,12.05,11.95,12,1907
LIB,20220110,1.64,1.66,1.64,1.66,4135
LLN,20220110,3.68,3.78,3.66,3.73,12658
LLYC,20220110,13.4,13.5,13.3,13.45,2378
LOG,20220110,17.86,17.95,17.65,17.72,192616
LRE,20220110,5.26,5.26,5.09,5.18,17919
MAKS,20220110,24.3,24.3,24,24,205
MAP,20220110,1.8965,1.8965,1.851,1.8645,2842333
MCM,20220110,12.92,13.2,12.9,13,23334
MDF,20220110,0.9225,0.9225,0.8945,0.896,142035
MED,20220110,0.88,0.88,0.88,0.88,29
MEL,20220110,6.45,6.59,6.376,6.398,1245571
MIO,20220110,7.3,7.3,7.3,7.3,810
MONI,20220110,0.354,0.354,0.354,0.354,11896
MRL,20220110,9.676,9.732,9.52,9.732,669792
MTB,20220110,1.45,1.45,1.42,1.42,13747
MTS,20220110,30.58,30.635,29.885,30.165,506776
MVC,20220110,7.34,7.39,7.09,7.19,31959
NEA,20220110,6.1,6.16,6.1,6.16,6635
NHH,20220110,3.29,3.34,3.255,3.26,134733
NTH,20220110,1.925,1.94,1.895,1.895,8916
NTX,20220110,3.82,3.82,3.82,3.76,263
NXT,20220110,0.411,0.417,0.411,0.413,14460
NYE,20220110,0.0052,0.0056,0.0052,0.0054,53299600
OHL,20220110,1.1,1.1,1.059,1.069,2389796
OLE,20220110,0.3072,0.324,0.3032,0.3158,1702767
ORY,20220110,2.77,2.82,2.69,2.71,116174
PAR,20220110,7.05,7.1,7,7.1,2917
PHM,20220110,54.44,54.44,53.56,54.28,42986
PRM,20220110,14.35,14.35,14.2,14.3,1062
PRO,20220110,18.3,18.3,18.3,18.3,322
PRS,20220110,0.566,0.58,0.566,0.58,86901
PSG,20220110,2.358,2.41,2.352,2.398,330973
PSI,20220110,5599.9,5632.86,5558.5,5571.91,5571
PVA,20220110,0.4535,0.462,0.4505,0.4595,27464
R4,20220110,10.2,10.2,10,10.05,2160
RBT,20220110,2.14,2.14,2.14,2.1,143
REE,20220110,17.95,18.005,17.76,17.855,1269907
REN,20220110,1.78,1.81,1.77,1.8,20600
REP,20220110,10.85,10.912,10.73,10.78,4189280
RIO,20220110,3.14,3.14,3.14,3.2,100
RJF,20220110,3.4,3.46,3.345,3.42,31896
RLIA,20220110,0.82,0.82,0.802,0.818,11861
ROVI,20220110,68,68,65.1,65.7,142918
SAB,20220110,0.6648,0.6688,0.6588,0.662,23182323
SAN,20220110,3.131,3.1575,3.092,3.1155,38266690
SCYR,20220110,2.264,2.278,2.252,2.27,1202711
SLR,20220110,15.8,16.04,15.54,15.54,624355
SNG,20220110,3.5,3.52,3.5,3.52,25043
SOL,20220110,6.07,6.19,6.04,6.07,54790
SPH,20220110,9.54,9.7,9.44,9.6,8958
TEF,20220110,3.913,4.0735,3.901,4.024,21024788
TL5,20220110,4.25,4.258,4.1,4.16,426234
TLGO,20220110,5.42,5.47,5.34,5.4,159385
TRE,20220110,7.83,7.83,7.66,7.735,101418
TRG,20220110,0.379,0.379,0.362,0.378,647412
TUB,20220110,1.6,1.604,1.568,1.572,71834
UBS,20220110,0.0158,0.0163,0.0158,0.0161,24180560
UNI,20220110,0.95,0.954,0.937,0.9425,2001888
VER,20220110,3.46,3.46,3.365,3.41,3681
VID,20220110,87,87,83.8,84.3,13175
VIS,20220110,56.3,56.3,55.15,55.2,41273
VOC,20220110,0.926,0.95,0.922,0.95,3649
YAC1,20220110,1.23,1.24,1.23,1.23,20627
YEIS,20220110,6.8,6.8,6.8,6.8,736
YGOP,20220110,15.6,15.6,15.6,15.6,48077
YMHRE,20220110,3.9,3.9,3.86,3.86,4000
YVIT,20220110,10.9,10.9,10.9,10.9,46
ZOT,20220110,7.06,7.07,7.05,7.05,309480