A3M,20220117,3.508,3.58,3.478,3.58,345211
ACS,20220117,24.18,24.23,23.99,24.07,554681
ACS.D,20220117,0.4805,0.485,0.4784,0.48,5332436
ACX,20220117,12.8,12.805,12.655,12.655,694919
ADL,20220117,0.45,0.479,0.45,0.463,101508
ADX,20220117,1.358,1.378,1.333,1.338,360065
ADZ,20220117,3.52,3.9,3.52,3.71,18520
AEDAS,20220117,24.5,24.5,24.05,24.05,3069
AENA,20220117,149,149.95,146.5,147.2,83405
AGIL,20220117,6.3,6.5,6.3,6.36,5749
AI,20220117,0.095,0.0953,0.0913,0.0933,656824
AIR,20220117,117.9,118.42,116.8,117.06,1050
ALB,20220117,53.6,55.2,53.3,54.9,13010
ALM,20220117,10.83,10.83,10.7,10.7,170514
ALNT,20220117,15.25,15.25,15,15.2,5417
ALQ,20220117,5.05,5.05,5.05,5.05,17807
AMP,20220117,0.174,0.1756,0.174,0.1752,351299
AMS,20220117,63.62,64.92,63.4,63.82,507241
ANA,20220117,157.2,157.4,155.1,155.5,65850
ANE,20220117,29,29.26,28.7,28.72,108170
APAM,20220117,55.08,55.18,55.08,55.04,266
APPS,20220117,8.15,8.215,8.08,8.085,90227
ART,20220117,3.61,3.61,3.6,3.6,172
ATRY,20220117,10.15,10.15,9.98,10,2223
AZK,20220117,5.4,5.42,5.28,5.38,2133
BAIN,20220117,2.78,2.78,2.78,2.78,2006
BBVA,20220117,5.8,5.833,5.768,5.781,10103016
BKT,20220117,5.04,5.196,5.018,5.172,4309073
BKY,20220117,0.1599,0.172,0.1599,0.1692,2990232
CABK,20220117,2.86,2.916,2.856,2.91,17504538
CAF,20220117,37.4,37.5,36.9,37.15,10456
CASH,20220117,0.666,0.68,0.666,0.671,640946
CBAV,20220117,22.2,22.2,21.4,21.8,2012
CCEP,20220117,51.9,52,51.6,51.85,2653
CEV,20220117,6.8,7,6.8,7,5198
CIE,20220117,27.96,28.04,27.64,27.88,130318
CITY,20220117,0.9,0.934,0.9,0.934,3545
CLE,20220117,0.47,0.47,0.47,0.47,1943
CLNX,20220117,42.5,42.54,41.71,42.17,1237781
CLR,20220117,1.44,1.73,1.44,1.65,281379
CMM,20220117,2.12,2.12,2.12,2.12,250
COL,20220117,8.36,8.365,8.225,8.26,644092
COM,20220117,2.32,2.4,2.15,2.22,226253
DIA,20220117,0.0179,0.0182,0.0177,0.0178,19968955
DOM,20220117,4.55,4.635,4.55,4.635,87341
EAT,20220117,6.19,6.48,6.19,6.48,5014
EBRO,20220117,17,17.12,16.94,17.04,40986
ECR,20220117,3.235,3.245,3.18,3.19,77366
EDR,20220117,8.3,8.34,8.11,8.18,105257
EEP,20220117,0.505,0.505,0.505,0.505,16500
EIDF,20220117,21.9,22.1,21.5,22,4045
ELE,20220117,19.27,19.46,19.175,19.425,633138
ELZ,20220117,0.331,0.3385,0.3275,0.3375,101798
ENC,20220117,2.58,2.58,2.48,2.48,725910
END,20220117,3.76,3.76,3.62,3.7,19033
ENER,20220117,4.525,4.525,4.52,4.52,2163
ENG,20220117,20.15,20.2,20.01,20.08,358523
ENO,20220117,10.45,10.45,10.3,10.35,17136
EZE,20220117,0.202,0.214,0.202,0.2055,1242227
FACE,20220117,3.98,3.985,3.815,3.975,20840
FAE,20220117,3.486,3.49,3.42,3.45,318837
FCC,20220117,10.7,10.96,10.7,10.94,49544
FDR,20220117,30.45,31,30.1,30.55,387845
FER,20220117,26.68,26.71,26.39,26.67,651573
GALQ,20220117,1.45,1.485,1.45,1.47,18101
GAM,20220117,19.26,19.335,18.95,19,1020812
GAS,20220117,29.12,29.96,29.1,29.9,498354
GCO,20220117,29.9,30,29.55,29.55,11150
GEST,20220117,4.45,4.478,4.396,4.476,337877
GIGA,20220117,10.75,10.9,10.75,10.9,857
GRE,20220117,28.2,28.2,26.95,27,42625
GRF,20220117,17.2,17.275,16.6,16.625,769750
GRF.P,20220117,10.91,10.99,10.61,10.76,286961
GRI,20220117,1.96,1.96,1.96,1.96,800
GRN,20220117,15.05,15.1,15.05,15.1,845
GSJ,20220117,5.03,5.04,4.94,4.995,25004
HLZ,20220117,12.5,12.55,12.5,12.5,3911
HOME,20220117,11.1,11.1,10.72,11.1,45070
IAG,20220117,1.984,2.018,1.979,1.9865,12667821
IBE,20220117,10.005,10.085,9.93,10.045,5833657
IBE.D,20220117,0.166,0.1679,0.1653,0.1672,69261760
IBG,20220117,18.7,18.95,18.7,18.9,1218
IDR,20220117,9.5,9.635,9.385,9.575,506298
IFF,20220117,0.45,0.45,0.45,0.45,1000
INDDT,20220117,7267.1,7296.1,7252.6,7268.7,92956
ISE,20220117,0.716,0.74,0.712,0.738,19931
ISUR,20220117,8.06,8.08,8.06,8.1,330
ITX,20220117,27.76,28.03,27.74,27.91,1296816
IZER,20220117,8,8.12,7.7,8,5122
KOM,20220117,1.95,1.95,1.95,1.95,1000
LDA,20220117,1.592,1.617,1.564,1.5725,591554
LGT,20220117,12,12,11.95,12,2040
LIB,20220117,1.6,1.6,1.6,1.6,4
LLN,20220117,3.89,3.965,3.89,3.95,10949
LLYC,20220117,13,13.15,12.85,13.1,1336
LOG,20220117,18.2,18.25,18.06,18.15,179569
LRE,20220117,5.18,5.3,5.18,5.25,13117
MAKS,20220117,23.9,24,23.9,24,606
MAP,20220117,1.92,1.922,1.894,1.9,2683934
MCM,20220117,12.82,13,12.82,12.88,6200
MDF,20220117,0.952,0.953,0.921,0.95,664764
MEL,20220117,6.5,6.586,6.468,6.526,709941
MIO,20220117,7.55,7.55,7.55,7.55,750
MONI,20220117,0.312,0.312,0.312,0.32,44
MRL,20220117,10.085,10.12,9.938,10.08,327599
MTB,20220117,1.45,1.47,1.45,1.47,7995
MTS,20220117,32.685,32.735,32.15,32.27,283902
MVC,20220117,7.03,7.03,6.89,6.89,19843
NBI,20220117,6.9,6.9,6.9,6.9,110
NEA,20220117,6.12,6.14,6,6.04,3738
NHH,20220117,3.345,3.375,3.31,3.325,49019
NTH,20220117,1.91,1.91,1.9,1.905,26820
NTX,20220117,3.76,3.76,3.76,3.76,263
NXT,20220117,0.431,0.445,0.425,0.445,75189
NYE,20220117,0.0051,0.0052,0.005,0.0052,10702900
OHL,20220117,1.03,1.05,1.022,1.027,1940330
OLE,20220117,0.324,0.346,0.324,0.3374,2643726
ORY,20220117,3.32,3.35,3.16,3.205,578336
PANG,20220117,1.7,1.7,1.7,1.7,1000
PAR,20220117,7.1,7.13,7,7,22675
PHM,20220117,55.8,56.84,55.54,56,48278
PRM,20220117,14.3,14.4,14.15,14.2,3373
PRO,20220117,20.2,20.2,19.3,19.6,6634
PRS,20220117,0.592,0.62,0.592,0.605,268115
PSG,20220117,2.47,2.47,2.39,2.398,370883
PSI,20220117,5636.85,5662.44,5626.6,5628.96,5628
PVA,20220117,0.447,0.4545,0.447,0.45,76429
R4,20220117,10.05,10.05,9.88,10,7251
REE,20220117,17.715,17.805,17.535,17.75,723029
REN,20220117,1.87,1.89,1.85,1.86,36706
REP,20220117,11.204,11.276,11.092,11.144,3803899
RIO,20220117,3.36,3.36,3.18,3.34,747
RJF,20220117,3.39,3.495,3.39,3.46,39472
RLIA,20220117,0.8,0.81,0.798,0.8,62127
ROVI,20220117,66,67.1,65.2,67,92178
SAB,20220117,0.671,0.6998,0.671,0.691,37209153
SAN,20220117,3.1895,3.193,3.152,3.1565,20468550
SCY.D,20220117,0.0502,0.051,0.05,0.05,24043804
SCYR,20220117,2.29,2.292,2.266,2.272,1418884
SLR,20220117,15.8,15.955,15.62,15.665,396319
SNG,20220117,3.54,3.54,3.5,3.51,25789
SOL,20220117,6.12,6.4,6.05,6.29,182293
SPH,20220117,9.68,9.68,9.62,9.64,853
TEF,20220117,4.0295,4.041,3.9935,4.005,9180050
TL5,20220117,4.302,4.36,4.278,4.33,330076
TLGO,20220117,5.1,5.13,5.07,5.07,45338
TRE,20220117,8.12,8.24,7.93,7.96,137108
TRG,20220117,0.385,0.385,0.376,0.376,292444
TUB,20220117,1.602,1.602,1.556,1.58,75954
UBS,20220117,0.0157,0.016,0.0157,0.0157,6243175
UNI,20220117,0.94,0.951,0.9355,0.9505,1636326
VER,20220117,3.425,3.435,3.425,3.5,488
VID,20220117,85.2,85.2,82.5,82.7,15860
VIS,20220117,54.65,54.65,53.2,53.2,52577
VOC,20220117,0.94,0.94,0.924,0.93,3642
YAC1,20220117,1.23,1.23,1.23,1.22,15
YATO,20220117,9.55,9.55,9.55,9.55,200
YEIS,20220117,6.85,6.85,6.85,6.9,15
YGOP,20220117,15.5,15.5,15.5,15.5,1000
YLFG,20220117,4.78,4.84,4.78,4.84,2081
YMAN,20220117,11.5,11.7,11.5,11.7,885
YNUM,20220117,1.93,1.93,1.93,1.93,1555
YOVA,20220117,10.6,10.6,10.6,10.6,200
YZBL,20220117,1.19,1.21,1.19,1.21,1272200
ZOT,20220117,7.05,7.06,7.05,7.05,170479