A3M,20220113,3.438,3.538,3.426,3.516,266833
ACS,20220113,24.87,24.87,24.64,24.64,855931
ACX,20220113,12.525,12.89,12.525,12.8,1680577
ADL,20220113,0.474,0.474,0.446,0.46,449607
ADX,20220113,1.308,1.357,1.3,1.341,358411
ADZ,20220113,3.56,3.64,3.45,3.63,3271
AEDAS,20220113,24.45,24.45,23.95,24,4103
AENA,20220113,144.8,146.9,144.7,146.9,85487
AGIL,20220113,6.88,6.88,6.72,6.74,7827
AI,20220113,0.0968,0.0968,0.0939,0.095,620024
AIR,20220113,117.84,118.26,116.34,116.94,4398
ALB,20220113,53.5,55.3,53.5,53.7,10217
ALC,20220113,26.6,26.6,26.6,26.6,299
ALM,20220113,10.8,10.88,10.69,10.69,285859
ALNT,20220113,15.3,15.3,15.15,15.25,7762
ALQ,20220113,5,5,5,5,1500
AMP,20220113,0.1754,0.177,0.174,0.177,1586947
AMS,20220113,61.44,62.9,61.3,62.9,648907
ANA,20220113,159.1,161.4,157.8,159.7,69774
ANE,20220113,29.19,29.79,29.01,29.2,130191
APAM,20220113,53.9,55.36,53.9,55.1,4842
APPS,20220113,8.2,8.245,8.09,8.19,119533
ARM,20220113,9.66,9.66,9.14,9.5,101
ART,20220113,3.6,3.6,3.6,3.6,1
ATRY,20220113,10.2,10.2,10.05,10.15,5063
AZK,20220113,5.42,5.42,5.32,5.38,652
BBVA,20220113,5.705,5.771,5.66,5.759,17295621
BKT,20220113,4.97,5.032,4.95,5.032,2223828
BKY,20220113,0.1648,0.1675,0.1586,0.163,976750
CABK,20220113,2.782,2.829,2.778,2.823,13530880
CAF,20220113,37.35,37.35,36.95,37.05,8249
CASH,20220113,0.69,0.695,0.676,0.689,726464
CBAV,20220113,24,24,23.8,23.8,321
CCEP,20220113,51.25,51.25,51,51.25,562
CEV,20220113,6.95,6.95,6.95,6.95,398
CIE,20220113,27.84,27.88,27.32,27.68,208547
CITY,20220113,0.933,0.933,0.89,0.89,27047
CLE,20220113,0.466,0.466,0.466,0.466,1057
CLNX,20220113,43.1,43.53,42.89,43.28,2235435
CLR,20220113,1.29,1.39,1.29,1.39,23567
CMM,20220113,2.08,2.08,2.08,2.08,1000
COL,20220113,8.3,8.405,8.29,8.34,343601
COM,20220113,2.04,2.28,2.03,2.23,202520
DIA,20220113,0.0176,0.0178,0.0173,0.0178,31527560
DOM,20220113,4.54,4.64,4.54,4.6,47980
EAT,20220113,6.26,6.26,6.26,6.26,5164
EBRO,20220113,16.9,16.9,16.72,16.82,44889
ECR,20220113,3.21,3.28,3.1,3.255,225034
EDR,20220113,8.87,8.87,7.66,8.15,1252253
EEP,20220113,0.535,0.535,0.535,0.535,1040
EIDF,20220113,22.1,22.4,21.4,22.1,6508
ELE,20220113,19.385,19.65,19.3,19.49,790102
ELZ,20220113,0.338,0.338,0.3275,0.3345,85925
ENC,20220113,2.57,2.588,2.55,2.572,1043416
END,20220113,3.83,3.9,3.62,3.82,16144
ENER,20220113,4.65,4.73,4.605,4.605,1850
ENG,20220113,19.81,19.97,19.72,19.78,690653
ENO,20220113,10.45,10.5,10.3,10.45,34341
EZE,20220113,0.2045,0.2085,0.2025,0.2035,447761
FACE,20220113,3.89,3.955,3.82,3.9,9368
FAE,20220113,3.39,3.418,3.372,3.382,154600
FCC,20220113,10.72,11,10.72,10.84,24386
FDR,20220113,32,32.3,31.4,31.5,444792
FER,20220113,26.4,26.5,26.15,26.5,1252248
GALQ,20220113,1.45,1.48,1.44,1.48,23697
GAM,20220113,19.445,19.86,19.16,19.7,1329317
GAS,20220113,28.34,28.72,28.32,28.6,595941
GCO,20220113,30.1,30.4,30,30.3,18932
GEST,20220113,4.318,4.378,4.278,4.35,318370
GIGA,20220113,10.6,10.85,10.6,10.7,1540
GRE,20220113,27.4,28.7,27.4,28.15,44093
GRF,20220113,16.77,16.775,16.455,16.57,828778
GRF.P,20220113,10.43,10.56,10.29,10.42,216672
GRN,20220113,15.4,15.65,14.85,15.4,1087
GSJ,20220113,5.03,5.06,4.9,4.98,69972
HLZ,20220113,12.45,12.8,12.45,12.65,4184
HOME,20220113,11.1,11.18,10.9,10.98,19453
IAG,20220113,1.906,1.974,1.872,1.97,16910018
IBE,20220113,9.97,10.15,9.954,10.01,10232929
IBG,20220113,18.95,19,18.75,18.95,2582
IDR,20220113,9.45,9.605,9.385,9.505,457968
INDDT,20220113,7194.1,7247.2,7189.2,7238.5,90394
ISE,20220113,0.716,0.738,0.71,0.738,13163
ISUR,20220113,8.1,8.3,7.84,7.9,1546
ITX,20220113,27.85,28.14,27.6,27.88,1912658
IZER,20220113,7.92,8.08,7.8,8.08,4272
KOM,20220113,1.95,1.95,1.86,1.86,7600
LDA,20220113,1.579,1.5975,1.575,1.594,290428
LGT,20220113,12,12.1,12,12,4790
LIB,20220113,1.6,1.6,1.6,1.6,2688
LLN,20220113,3.86,3.9,3.76,3.9,18871
LLYC,20220113,13.3,13.35,12.95,13.1,3456
LOG,20220113,17.82,18.08,17.8,18,220142
LRE,20220113,5.3,5.38,5.25,5.33,29215
MAKS,20220113,23.9,23.9,23.5,23.7,700
MAP,20220113,1.9,1.906,1.8865,1.9015,2429215
MCM,20220113,13,13,12.78,13,6014
MDF,20220113,0.8815,0.9,0.876,0.879,183377
MEL,20220113,6.41,6.572,6.342,6.54,687791
MIO,20220113,7.45,7.5,7.45,7.5,1987
MONI,20220113,0.32,0.32,0.32,0.32,409
MRL,20220113,9.728,9.846,9.71,9.782,302200
MTB,20220113,1.44,1.52,1.44,1.45,10790
MTS,20220113,32.6,32.995,32.495,32.885,708471
MVC,20220113,7.1,7.23,6.95,6.95,23956
NBI,20220113,6.55,6.95,6.55,6.9,2001
NEA,20220113,6,6.12,6,6,2101
NHH,20220113,3.31,3.34,3.295,3.295,20724
NTH,20220113,1.925,1.94,1.905,1.94,1669
NTX,20220113,3.7,3.7,3.64,3.7,662
NXT,20220113,0.414,0.436,0.414,0.431,46007
NYE,20220113,0.0051,0.0052,0.005,0.0051,14926600
OHL,20220113,1.073,1.081,1.052,1.075,2290554
OLE,20220113,0.315,0.327,0.312,0.322,1053805
ORY,20220113,2.83,3.15,2.78,2.98,984914
PANG,20220113,1.7,1.7,1.7,1.7,1200
PAR,20220113,7.07,7.15,7.07,7.07,1180
PHM,20220113,55.9,58.16,54.72,54.86,173067
PRM,20220113,14.25,14.4,14.25,14.4,618
PRO,20220113,18.6,19.1,18.6,18.8,16920
PRS,20220113,0.6,0.6,0.588,0.599,37417
PSG,20220113,2.39,2.432,2.36,2.43,589208
PSI,20220113,5663.9,5709.09,5652.38,5702.42,5702
PVA,20220113,0.45,0.4555,0.449,0.449,47618
R4,20220113,10.1,10.1,9.86,10,1529
REE,20220113,17.705,17.845,17.655,17.69,943809
REN,20220113,1.825,1.83,1.8,1.83,18478
REP,20220113,11.086,11.2,11.032,11.2,3941481
RIO,20220113,3.14,3.14,3.14,3.2,24
RJF,20220113,3.375,3.545,3.37,3.45,47199
RLIA,20220113,0.802,0.814,0.8,0.814,4298
ROVI,20220113,67.7,68.3,66.1,66.2,85302
SAB,20220113,0.6564,0.671,0.6522,0.663,23835687
SAN,20220113,3.109,3.138,3.099,3.127,37212634
SCYR,20220113,2.32,2.336,2.302,2.334,2067137
SLR,20220113,15.99,16.475,15.805,16.135,645865
SNG,20220113,3.55,3.58,3.54,3.58,12478
SOL,20220113,6.155,6.185,6.08,6.08,64229
SPH,20220113,9.7,9.94,9.7,9.9,13134
TEF,20220113,3.98,4.018,3.9435,4.018,9447824
TL5,20220113,4.204,4.33,4.2,4.29,388423
TLGO,20220113,5.15,5.26,5.13,5.15,82239
TRE,20220113,7.83,7.97,7.68,7.965,243259
TRG,20220113,0.38,0.393,0.3755,0.382,515901
TUB,20220113,1.584,1.584,1.55,1.552,189717
UBS,20220113,0.016,0.016,0.0156,0.0156,5879831
UNI,20220113,0.94,0.951,0.926,0.933,1598637
VER,20220113,3.425,3.52,3.4,3.5,1792
VID,20220113,84.4,85.9,84.1,84.4,19455
VIS,20220113,55.5,55.85,55.15,55.15,41021
VOC,20220113,0.92,0.94,0.92,0.94,8037
YAC1,20220113,1.21,1.21,1.21,1.21,32405
YLFG,20220113,4.3,4.5,4.3,4.5,2316
YMAN,20220113,10.5,10.7,10.5,10.7,949
YMHRE,20220113,3.92,3.92,3.92,3.92,250
YVIT,20220113,11.1,11.3,11.1,11.3,6982
ZOT,20220113,7.05,7.06,7.05,7.05,287558