A3M,20220119,3.48,3.51,3.446,3.464,340724
ACS,20220119,23.52,23.54,22.42,22.84,1906201
ACS.D,20220119,0.4685,0.47,0.4476,0.4476,5859802
ACX,20220119,12.225,12.465,12.005,12.36,1345825
ADL,20220119,0.471,0.488,0.461,0.475,139011
ADX,20220119,1.328,1.333,1.3,1.308,493173
ADZ,20220119,3.66,3.74,3.49,3.6,5871
AEDAS,20220119,24.3,25.3,24.05,25.3,20195
AENA,20220119,146,149.15,146,147.05,174216
AGIL,20220119,6.7,6.76,6.7,6.7,571
AI,20220119,0.0937,0.0944,0.0912,0.0935,683497
AIR,20220119,115.38,117.4,114.4,114.7,4281
ALB,20220119,53,54.4,53,54,7210
ALC,20220119,26.6,26.6,26.6,26.6,260
ALM,20220119,10.71,11.03,10.67,10.92,302976
ALNT,20220119,15.35,15.5,15.15,15.15,2169
ALQ,20220119,5.2,5.25,5.2,5.25,2360
AMP,20220119,0.179,0.1874,0.1786,0.18,4064759
AMS,20220119,62.08,63.88,61.6,62.46,714384
ANA,20220119,150.9,153.7,150.3,152.4,86212
ANE,20220119,28.56,28.89,28.34,28.77,142597
APAM,20220119,53.08,54.84,53.08,53.98,2837
APPS,20220119,8.09,8.275,8.045,8.17,309141
ARM,20220119,9.4,9.4,9.26,9.26,2611
ART,20220119,3.7,3.7,3.55,3.57,6253
ATRY,20220119,10,10.1,9.98,10.1,5541
AZK,20220119,5.42,5.42,5.28,5.32,1134
BAIN,20220119,2.74,2.74,2.74,2.74,374
BBVA,20220119,5.77,5.821,5.692,5.692,23767455
BKT,20220119,5.22,5.256,5.074,5.124,4129074
BKY,20220119,0.163,0.1696,0.1614,0.1659,1727096
CABK,20220119,2.817,2.862,2.766,2.777,20766724
CAF,20220119,36.4,37.15,36.4,36.8,39643
CASH,20220119,0.65,0.671,0.649,0.667,534459
CBAV,20220119,21.8,22,21.4,21.8,327
CCEP,20220119,51.15,51.6,50.95,51.45,1788
CEV,20220119,6.8,6.8,6.8,6.8,5000
CIE,20220119,27.2,27.78,27.16,27.16,190233
CITY,20220119,0.9,0.9,0.9,0.9,1173
CLE,20220119,0.48,0.49,0.48,0.49,20000
CLNX,20220119,42,43.29,41.81,42.68,1877576
CLR,20220119,1.86,1.97,1.76,1.8,168850
COL,20220119,8.03,8.22,8.03,8.185,683661
COM,20220119,2.08,2.19,2,2.06,89861
DIA,20220119,0.0174,0.0175,0.0172,0.0173,16866761
DOM,20220119,4.5,4.555,4.49,4.505,70103
EAT,20220119,6.305,6.305,6.2,6.47,111
EBRO,20220119,16.9,17.08,16.9,17.08,64171
ECR,20220119,3.08,3.11,3.05,3.06,111166
EDR,20220119,7.98,8.08,7.87,7.96,129283
EEP,20220119,0.515,0.515,0.515,0.515,520
EIDF,20220119,22,23,21.1,22.8,19582
ELE,20220119,19.285,19.58,19.285,19.58,1121257
ELZ,20220119,0.335,0.335,0.3305,0.335,7000
ENC,20220119,2.414,2.498,2.41,2.482,801889
END,20220119,4,4,3.9,3.9,5271
ENER,20220119,4.605,4.61,4.4,4.45,19650
ENG,20220119,20.12,20.2,19.865,19.89,665930
ENO,20220119,10.45,10.45,10.25,10.3,6930
EZE,20220119,0.203,0.203,0.1922,0.1968,1667811
FACE,20220119,3.97,4,3.95,3.995,7580
FAE,20220119,3.416,3.476,3.416,3.476,207927
FCC,20220119,10.74,10.9,10.6,10.6,65507
FDR,20220119,29.4,30.55,29.25,30.25,436624
FER,20220119,26.08,26.53,25.98,26.03,1168446
GALQ,20220119,1.435,1.48,1.41,1.48,78310
GAM,20220119,18.08,18.77,17.805,18.39,1543100
GAS,20220119,29.1,29.6,28.86,29.06,693022
GCO,20220119,29.1,29.55,28.9,29.15,20400
GEST,20220119,4.4,4.48,4.386,4.42,472909
GIGA,20220119,10.8,10.8,10.8,10.8,645
GRE,20220119,26.45,27.2,26.1,26.55,34503
GRF,20220119,16.87,17.195,16.735,16.815,1168648
GRF.P,20220119,10.93,11.12,10.77,10.97,241600
GRN,20220119,15.3,15.3,15.3,15.1,300
GSJ,20220119,4.9,5,4.9,4.995,27220
HLZ,20220119,12.4,12.55,12.4,12.55,940
HOME,20220119,10.9,11.5,10.9,11.5,929485
IAG,20220119,1.9455,1.985,1.8965,1.914,20676655
IBE,20220119,9.892,10,9.866,9.996,9580676
IBE.D,20220119,0.1642,0.1665,0.1642,0.166,67414254
IBG,20220119,18.25,19,18.25,19,2796
IDR,20220119,9.35,9.545,9.29,9.455,614648
IFF,20220119,0.472,0.472,0.472,0.472,1000
INDDT,20220119,7210,7243.8,7158,7179.3,138990
ISE,20220119,0.718,0.753,0.712,0.73,34591
ISUR,20220119,8.02,8.4,8.02,8.26,311
ITX,20220119,28.7,29.03,28.55,28.59,3616326
IZER,20220119,7.92,8,7.76,7.82,3110
KOM,20220119,2,2,2,2,5000
LDA,20220119,1.598,1.598,1.5695,1.5925,366216
LGT,20220119,11.75,11.95,11.75,11.95,76
LIB,20220119,1.62,1.62,1.62,1.62,666
LLN,20220119,3.685,3.72,3.37,3.5,75885
LLYC,20220119,12.9,12.9,12.8,12.9,560
LOG,20220119,18,18.1,17.88,17.93,203150
LRE,20220119,5.24,5.24,5.12,5.18,17848
MAKS,20220119,23.7,23.8,23.7,23.6,156
MAP,20220119,1.9325,1.9645,1.9225,1.944,3814882
MCM,20220119,12.84,13,12.8,12.88,9291
MDF,20220119,0.9255,0.942,0.92,0.9225,346718
MEL,20220119,6.44,6.578,6.394,6.42,913697
MIO,20220119,7.3,7.3,7.3,7.3,1125
MONI,20220119,0.326,0.326,0.314,0.326,8108
MRL,20220119,10.01,10.215,9.954,10.07,973552
MTB,20220119,1.44,1.5,1.44,1.46,1280
MTS,20220119,30.94,32,30.57,31.6,667439
MVC,20220119,6.81,6.94,6.8,6.9,7955
NBI,20220119,6.3,6.3,6.3,6.3,138
NEA,20220119,6.02,6.2,6,6.14,10481
NHH,20220119,3.25,3.305,3.2,3.215,78715
NTH,20220119,1.9,1.955,1.875,1.935,13224
NTX,20220119,3.86,3.94,3.86,3.88,870
NXT,20220119,0.44,0.445,0.434,0.434,33707
NYE,20220119,0.0051,0.0052,0.0048,0.0049,13228000
OHL,20220119,0.94,0.969,0.9245,0.9285,4410337
OLE,20220119,0.3312,0.342,0.3312,0.3366,556458
ORY,20220119,3.105,3.33,3.105,3.18,332599
PANG,20220119,1.63,1.63,1.63,1.63,132
PAR,20220119,7.01,7.01,7,7,1636
PHM,20220119,55.02,57.14,55,56.56,66204
PRM,20220119,14.95,14.95,14.3,14.65,3193
PRO,20220119,19.2,19.2,19.2,19.2,500
PRS,20220119,0.612,0.648,0.612,0.644,369830
PSG,20220119,2.37,2.424,2.356,2.37,484253
PSI,20220119,5617.87,5665.52,5587.75,5648.77,5648
PVA,20220119,0.45,0.4585,0.448,0.448,28936
R4,20220119,9.9,10,9.84,9.98,2731
REE,20220119,17.85,17.98,17.63,17.8,908156
REN,20220119,1.8,1.935,1.79,1.91,91744
REP,20220119,11.066,11.41,11.05,11.132,10367683
RIO,20220119,3.18,3.18,3.18,3.34,72
RJF,20220119,3.395,3.42,3.355,3.42,33171
RLIA,20220119,0.8,0.808,0.798,0.8,138337
ROVI,20220119,64.4,66.1,63.4,65.3,121207
SAB,20220119,0.6888,0.6918,0.6536,0.6562,45894171
SAN,20220119,3.117,3.157,3.1165,3.1345,49775104
SCY.D,20220119,0.049,0.0504,0.049,0.0496,8257282
SCYR,20220119,2.22,2.268,2.214,2.24,1482845
SLR,20220119,15.4,15.825,15.05,15.74,776533
SNG,20220119,3.54,3.54,3.52,3.53,2762
SOL,20220119,6.13,6.13,5.9,5.9,289010
SPH,20220119,9.64,9.78,9.64,9.78,1065
TEF,20220119,4.0225,4.08,4.017,4.0275,14726296
TL5,20220119,4.384,4.386,4.282,4.344,363267
TLGO,20220119,4.96,5.02,4.935,4.98,69940
TRE,20220119,7.835,7.855,7.555,7.655,146578
TRG,20220119,0.381,0.3835,0.3725,0.374,73842
TUB,20220119,1.56,1.578,1.558,1.562,86736
UBS,20220119,0.0153,0.0157,0.0152,0.0154,8686276
UNI,20220119,0.944,0.946,0.914,0.9185,4567378
VER,20220119,3.43,3.575,3.155,3.52,4356
VID,20220119,81.6,82,81.1,81.6,23031
VIS,20220119,52,53.1,51.65,52.9,206784
VOC,20220119,0.924,0.946,0.924,0.938,21761
YAC1,20220119,1.23,1.24,1.23,1.23,45200
YADV,20220119,9.55,9.55,9.55,9.55,400
YARP,20220119,2.88,2.88,2.88,2.88,1042
YATO,20220119,9.5,9.5,9.5,9.5,2000
YGOP,20220119,15.5,15.5,15.5,15.5,50
YLFG,20220119,5,5,5,5,1000
YMAN,20220119,12,12,12,12,834
YMHRE,20220119,3.9,3.9,3.9,3.92,4
YQPQ,20220119,1.08,1.08,1.08,1.08,14000
YVIT,20220119,11.2,11.2,11.2,11.2,650
ZOT,20220119,7.05,7.06,7.05,7.05,275571