A3M,20220118,3.58,3.58,3.488,3.512,209107
ACS,20220118,23.91,23.98,23.62,23.7,833082
ACS.D,20220118,0.477,0.4799,0.47,0.47,2708531
ACX,20220118,12.65,12.66,12.32,12.325,1201673
ADL,20220118,0.465,0.472,0.455,0.469,61553
ADX,20220118,1.354,1.354,1.31,1.326,622894
ADZ,20220118,3.67,3.85,3.47,3.54,13508
AEDAS,20220118,24.45,24.45,24,24,6924
AENA,20220118,146.75,146.9,144.45,146.9,98604
AGIL,20220118,6.5,6.96,6.46,6.6,6985
AI,20220118,0.0947,0.0948,0.0918,0.0918,620210
AIR,20220118,116.1,116.42,114.32,115.76,4955
ALB,20220118,54.9,54.9,53.4,53.4,11692
ALC,20220118,27,27,27,27,278
ALM,20220118,10.72,10.79,10.57,10.73,247688
ALNT,20220118,15.4,15.4,15.05,15.1,2754
ALQ,20220118,5.1,5.15,5.1,5.15,2473
AMP,20220118,0.175,0.1798,0.1742,0.1796,1714284
AMS,20220118,63.76,63.76,62.4,62.74,463778
ANA,20220118,155.5,155.7,151.4,153,68758
ANE,20220118,29,29,28.02,28.65,118715
APAM,20220118,53.92,54.44,53.92,54.24,872
APPS,20220118,8.015,8.13,7.935,8.1,224025
ARM,20220118,9.12,9.4,9.12,9.5,53
ART,20220118,3.61,3.61,3.6,3.6,172
ATRY,20220118,10,10.15,10,10,3888
AZK,20220118,5.34,5.34,5.26,5.34,3180
BAIN,20220118,2.78,2.78,2.76,2.76,545
BBVA,20220118,5.738,5.81,5.73,5.781,14770435
BKT,20220118,5.138,5.366,5.136,5.216,6047475
BKY,20220118,0.1661,0.168,0.16,0.1608,1737221
CABK,20220118,2.901,2.926,2.828,2.829,17292900
CAF,20220118,37.05,37.05,36.4,36.65,19808
CASH,20220118,0.671,0.671,0.652,0.654,795073
CBAV,20220118,22,22,21.8,21.8,153
CCEP,20220118,51.25,51.95,51.25,51.9,806
CEV,20220118,6.8,6.8,6.8,6.8,5000
CIE,20220118,27.44,27.76,27.44,27.5,134066
CITY,20220118,0.94,0.96,0.915,0.915,3902
CLE,20220118,0.47,0.47,0.47,0.47,8442
CLNX,20220118,42.26,42.26,41.85,42.19,1310291
CLR,20220118,1.74,1.91,1.66,1.85,272010
COL,20220118,8.2,8.25,8.115,8.175,658152
COM,20220118,2.19,2.19,2.04,2.09,99228
DIA,20220118,0.0179,0.0179,0.0173,0.0176,32402894
DOM,20220118,4.555,4.59,4.455,4.5,166836
EAT,20220118,6.46,6.47,6.46,6.47,2500
EBRO,20220118,17.12,17.12,16.94,17,52007
ECR,20220118,3.21,3.21,3.09,3.11,233639
EDR,20220118,8.25,8.25,7.86,7.96,179794
EEP,20220118,0.515,0.515,0.515,0.515,500
EIDF,20220118,22,22.3,21.1,22.2,3616
ELE,20220118,19.405,19.48,19.32,19.41,739746
ELZ,20220118,0.338,0.338,0.328,0.336,45500
ENC,20220118,2.462,2.49,2.384,2.434,1027904
END,20220118,3.8,4.07,3.8,3.99,34935
ENER,20220118,4.52,4.52,4.52,4.52,1073
ENG,20220118,19.88,20.21,19.84,20.21,749126
ENO,20220118,10.4,10.4,10.25,10.3,2305
EZE,20220118,0.2045,0.2055,0.1982,0.1984,901774
FACE,20220118,3.9,4,3.9,3.97,1242
FAE,20220118,3.45,3.474,3.43,3.45,250637
FCC,20220118,10.86,11,10.72,10.72,62104
FDR,20220118,30.25,30.3,29.4,29.65,438334
FER,20220118,26.59,26.65,26.29,26.34,756036
GALQ,20220118,1.48,1.48,1.43,1.43,30857
GAM,20220118,18.93,18.95,18.125,18.3,2623334
GAS,20220118,29.66,29.87,29.41,29.5,439761
GCO,20220118,30.05,30.05,29.3,29.3,19632
GEST,20220118,4.476,4.476,4.38,4.43,234537
GIGA,20220118,10.85,11,10.8,10.9,5745
GRE,20220118,27,27.3,26,26.75,54202
GRF,20220118,16.615,16.97,16.55,16.915,1046239
GRF.P,20220118,10.86,10.97,10.7,10.96,324686
GRI,20220118,1.96,1.96,1.96,1.96,800
GRN,20220118,15.25,15.4,15,15.1,3195
GSJ,20220118,4.99,5.02,4.905,4.93,27555
HLZ,20220118,12.45,12.45,12.35,12.4,4546
HOME,20220118,11.1,11.1,10.86,11.04,37359
IAG,20220118,1.982,1.987,1.933,1.9695,12391292
IBE,20220118,10.005,10.02,9.92,9.956,8597975
IBE.D,20220118,0.1664,0.1668,0.1652,0.1657,103569328
IBG,20220118,19,19,18.35,18.35,3825
IDR,20220118,9.495,9.545,9.435,9.445,442588
IFF,20220118,0.472,0.472,0.472,0.472,1000
INDDT,20220118,7250.8,7282.2,7215.9,7236.5,99289
ISE,20220118,0.717,0.732,0.717,0.718,10650
ISUR,20220118,8.16,8.6,8.16,8.26,2822
ITX,20220118,27.81,28.09,27.65,27.85,1907868
IZER,20220118,8,8,7.96,8,273
LDA,20220118,1.57,1.595,1.5545,1.5825,847465
LGT,20220118,11.95,12,11.9,11.95,5497
LIB,20220118,1.6,1.6,1.6,1.6,4
LLN,20220118,3.9,3.97,3.65,3.65,86002
LLYC,20220118,13.15,13.25,12.8,12.85,1686
LOG,20220118,18.2,18.2,17.84,17.97,236023
LRE,20220118,5.24,5.24,5.1,5.11,29613
MAKS,20220118,23.8,24.3,23.6,23.6,1470
MAP,20220118,1.895,1.9595,1.887,1.9445,4599674
MCM,20220118,12.9,13,12.84,12.84,1930
MDF,20220118,0.936,0.948,0.9225,0.946,471329
MEL,20220118,6.49,6.506,6.414,6.458,806479
MIO,20220118,7.3,7.3,7.3,7.3,2988
MONI,20220118,0.32,0.32,0.32,0.32,13000
MRL,20220118,10.12,10.12,9.926,10.015,521217
MTB,20220118,1.45,1.47,1.45,1.47,7995
MTS,20220118,31.95,32.145,30.85,31.13,771180
MVC,20220118,6.89,6.9,6.84,6.84,10692
NBI,20220118,6.7,6.7,6.3,6.3,1440
NEA,20220118,6.06,6.12,6.06,6.06,713
NHH,20220118,3.31,3.31,3.26,3.305,33324
NTH,20220118,1.905,1.905,1.87,1.895,28088
NTX,20220118,3.76,3.86,3.7,3.84,538
NXT,20220118,0.444,0.444,0.434,0.441,10796
NYE,20220118,0.0053,0.0053,0.005,0.005,2462200
OHL,20220118,1.015,1.015,0.9465,0.95,7987117
OLE,20220118,0.337,0.3404,0.3302,0.3364,768066
ORY,20220118,3.2,3.2,3.085,3.155,149559
PANG,20220118,1.63,1.63,1.63,1.63,5068
PAR,20220118,7.15,7.15,7,7,6250
PHM,20220118,56.66,56.66,54.74,55.82,56254
PRM,20220118,14.2,14.45,14.2,14.35,4037
PRO,20220118,19.2,19.2,19.2,19.2,500
PRS,20220118,0.619,0.619,0.6,0.609,141279
PSG,20220118,2.386,2.41,2.36,2.38,325464
PSI,20220118,5634.99,5647.7,5596.27,5615.84,5615
PVA,20220118,0.447,0.4525,0.447,0.45,23877
R4,20220118,9.96,10,9.84,10,2212
REE,20220118,17.745,17.85,17.73,17.815,1150692
REN,20220118,1.86,1.86,1.81,1.82,14293
REP,20220118,11.2,11.29,11.072,11.124,5288487
RIO,20220118,3.18,3.18,3.18,3.34,246
RJF,20220118,3.55,3.55,3.395,3.395,54644
RLIA,20220118,0.8,0.814,0.798,0.814,104565
ROVI,20220118,67,67,64.9,64.9,137769
SAB,20220118,0.6896,0.7012,0.6834,0.6912,23694379
SAN,20220118,3.146,3.1795,3.1285,3.14,30702659
SCY.D,20220118,0.05,0.051,0.049,0.049,7022709
SCYR,20220118,2.26,2.264,2.218,2.23,1497622
SLR,20220118,15.63,15.705,15.105,15.56,782709
SNG,20220118,3.51,3.54,3.5,3.54,5642
SOL,20220118,6.185,6.265,6.02,6.02,152462
SPH,20220118,9.62,9.82,9.6,9.62,2400
TEF,20220118,3.9885,4.0865,3.9855,4.065,16361634
TL5,20220118,4.338,4.4,4.272,4.368,576036
TLGO,20220118,5.05,5.06,4.915,4.975,188845
TRE,20220118,8.05,8.05,7.81,7.835,87889
TRG,20220118,0.3835,0.3835,0.3745,0.381,176607
TUB,20220118,1.556,1.566,1.546,1.564,74336
UBS,20220118,0.0159,0.016,0.0154,0.0154,15269429
UNI,20220118,0.951,0.96,0.94,0.948,2543994
VER,20220118,3.425,3.425,3.425,3.5,3
VID,20220118,83.3,83.3,80.9,81.3,24522
VIS,20220118,53.45,53.45,51.65,51.95,117006
VOC,20220118,0.924,0.932,0.924,0.932,1430
YAC1,20220118,1.22,1.23,1.22,1.23,31080
YADV,20220118,9.55,9.55,9.55,9.55,400
YATO,20220118,9.55,9.55,9.55,9.55,200
YEIS,20220118,6.85,6.85,6.85,6.9,15
YGOP,20220118,15.5,15.5,15.5,15.5,50
YLFG,20220118,4.78,4.84,4.78,4.84,2081
YMAN,20220118,12,12,12,12,834
YMHRE,20220118,3.9,3.9,3.9,3.92,4
YNUM,20220118,1.93,1.93,1.93,1.93,1555
YZBL,20220118,1.2,1.2,1.2,1.2,15800
ZOT,20220118,7.05,7.06,7.05,7.05,315414