A3M,20220121,3.462,3.5,3.418,3.418,241174
ACS,20220121,22.8,23.11,22.69,23.11,937082
ACS.D,20220121,0.455,0.46,0.453,0.46,933052
ACX,20220121,12.285,12.285,11.935,12.02,1448146
ADL,20220121,0.456,0.47,0.451,0.469,76474
ADX,20220121,1.3,1.301,1.24,1.249,1061362
ADZ,20220121,3.6,3.65,3.56,3.62,7272
AEDAS,20220121,25.45,25.45,24.45,24.8,5934
AENA,20220121,147.1,148.3,146.5,147.85,110493
AGIL,20220121,6.58,6.6,6.4,6.5,4167
AI,20220121,0.0913,0.0913,0.089,0.089,1654905
AIR,20220121,113.94,114.46,112.3,112.86,5618
ALB,20220121,54.2,54.2,52.7,53.8,10701
ALM,20220121,11.04,11.08,10.92,10.92,353284
ALNT,20220121,15.45,15.5,15.25,15.45,1976
ALQ,20220121,5.35,5.4,5.35,5.4,565
AMP,20220121,0.181,0.1814,0.178,0.1784,1575646
AMS,20220121,61.02,62.3,60.5,62.3,910602
ANA,20220121,153.1,153.9,151.3,152.5,94415
ANE,20220121,29,29.19,28.51,28.51,123962
APAM,20220121,54.3,54.3,53.02,54.1,1397
APPS,20220121,8.01,8.015,7.865,7.91,208043
ARM,20220121,9.1,9.26,9.1,9.26,395
ART,20220121,3.57,3.57,3.54,3.57,1813
ATRY,20220121,9.9,10,9.4,9.96,36319
AZK,20220121,5.26,5.3,5.26,5.28,2638
BAIN,20220121,2.72,2.72,2.72,2.74,189
BBVA,20220121,5.61,5.7,5.586,5.626,21122224
BKT,20220121,5.07,5.178,4.987,5.178,5769585
BKY,20220121,0.1599,0.1643,0.157,0.1571,1807510
CABK,20220121,2.729,2.782,2.722,2.772,19606902
CAF,20220121,36,36.05,34.85,35.3,37656
CASH,20220121,0.657,0.66,0.65,0.656,494476
CBAV,20220121,21.2,22,21,21.8,1031
CCEP,20220121,51,51.35,50.6,51,525
CEV,20220121,6.8,6.8,6.8,6.8,145
CIE,20220121,26.6,26.6,25.86,26.16,190357
CITY,20220121,0.9,0.91,0.9,0.91,10295
CLE,20220121,0.47,0.47,0.47,0.47,11834
CLNX,20220121,43.25,43.98,42.98,43.19,2118529
CLR,20220121,1.8,1.95,1.75,1.86,74790
CMM,20220121,2.16,2.16,2.16,2.16,260
COL,20220121,8.09,8.11,8.01,8.02,606998
COM,20220121,1.97,2.06,1.9,1.97,65337
DIA,20220121,0.0172,0.0175,0.0168,0.0169,36809250
DOM,20220121,4.495,4.5,4.39,4.43,127184
EAT,20220121,5.99,5.99,5.81,5.84,4738
EBRO,20220121,16.94,17.1,16.88,17.08,53868
ECR,20220121,3.1,3.11,2.975,3,243412
EDR,20220121,8.31,8.31,7.99,8.17,129478
EEP,20220121,0.515,0.52,0.515,0.515,5910
EIDF,20220121,23.3,23.4,22.1,23,3674
ELE,20220121,19.82,19.98,19.665,19.76,967798
ELZ,20220121,0.336,0.336,0.318,0.3295,203395
ENC,20220121,2.5,2.52,2.42,2.436,1144184
END,20220121,3.8,4.1,3.78,3.86,18300
ENER,20220121,4.41,4.585,4.4,4.51,5278
ENG,20220121,19.965,20.12,19.795,19.805,799097
ENO,20220121,10.2,10.2,10.05,10.1,8083
EZE,20220121,0.195,0.1964,0.186,0.1914,2158008
FACE,20220121,3.885,3.99,3.885,3.9,7570
FAE,20220121,3.426,3.436,3.378,3.384,320022
FCC,20220121,10.4,10.48,10.28,10.3,107522
FDR,20220121,30.25,30.25,29.4,29.9,491524
FER,20220121,25.9,25.93,25.52,25.67,970069
GALQ,20220121,1.44,1.44,1.42,1.42,19200
GAM,20220121,16.77,17.225,15.885,16.29,7069107
GAS,20220121,28.58,28.9,28.13,28.44,574012
GCO,20220121,29.15,29.3,28.7,29,26446
GEST,20220121,4.25,4.348,4.196,4.326,527570
GIGA,20220121,10.95,11,10.95,11,1021
GRE,20220121,27.4,27.55,26.45,26.8,31498
GRF,20220121,16.915,17.09,16.56,16.615,1169735
GRF.P,20220121,11.04,11.17,10.73,10.81,223222
GRI,20220121,2.02,2.02,1.98,1.98,750
GRN,20220121,15,15.05,14.95,15.3,232
GSJ,20220121,4.94,4.94,4.6,4.805,107600
HLZ,20220121,12.35,12.5,12.1,12.3,4696
HOME,20220121,11.4,11.7,11.22,11.7,397378
IAG,20220121,1.9075,1.916,1.858,1.8855,22758952
IBE,20220121,10.11,10.225,10.065,10.145,15871959
IBE.D,20220121,0.1677,0.1703,0.1676,0.1682,41327534
IBG,20220121,18.55,18.7,18.5,18.65,4342
IDR,20220121,9.55,9.71,9.285,9.415,870759
INDDT,20220121,7093.1,7133.4,7047.4,7088,125251
ISE,20220121,0.722,0.73,0.707,0.73,44120
ISUR,20220121,8.02,8.02,8,8.02,18895
ITX,20220121,28.14,28.44,27.79,28.1,2391618
IZER,20220121,7.8,7.98,7.54,7.98,12194
KOM,20220121,2,2,2,2,100
LDA,20220121,1.59,1.59,1.5565,1.56,508072
LGT,20220121,11.5,11.7,11.3,11.4,995
LIB,20220121,1.56,1.56,1.56,1.56,2751
LLN,20220121,3.38,3.38,3.155,3.235,145669
LLYC,20220121,13.4,13.45,13.4,13.45,3996
LOG,20220121,17.81,17.99,17.75,17.97,230460
LRE,20220121,5.1,5.15,5.09,5.11,32304
MAKS,20220121,23.8,23.8,23.4,23.7,588
MAP,20220121,1.9,1.9,1.862,1.8675,4254462
MCM,20220121,12.86,12.96,12.5,12.76,17721
MDF,20220121,0.906,0.91,0.89,0.9095,511729
MEL,20220121,6.43,6.574,6.38,6.526,1101395
MIO,20220121,7.15,7.15,7,7,3418
MONI,20220121,0.324,0.324,0.324,0.322,23
MRL,20220121,9.978,10.005,9.852,9.952,735468
MTB,20220121,1.43,1.44,1.4,1.42,9529
MTS,20220121,30.3,30.3,28.77,28.87,1426317
MVC,20220121,6.93,6.98,6.84,6.85,10242
NBI,20220121,6.3,6.3,6.3,6.3,217
NEA,20220121,6.02,6.08,6,6,10742
NHH,20220121,3.16,3.2,3.12,3.165,55779
NTH,20220121,1.94,1.94,1.87,1.87,7481
NTX,20220121,3.96,4,3.62,3.98,9745
NXT,20220121,0.453,0.494,0.453,0.48,221756
NYE,20220121,0.0049,0.0049,0.0047,0.0047,6341200
OHL,20220121,0.9115,0.9115,0.873,0.893,6051712
OLE,20220121,0.326,0.326,0.3114,0.314,1308391
ORY,20220121,3.1,3.25,3.05,3.12,312993
PANG,20220121,1.51,1.58,1.51,1.58,7274
PAR,20220121,7.8,7.8,7.43,7.75,11150
PHM,20220121,56.5,57.16,55.38,55.88,104051
PRM,20220121,14.3,14.55,14.3,14.55,591
PRO,20220121,19.1,19.1,19.1,19.2,100
PRS,20220121,0.62,0.63,0.62,0.622,134434
PSG,20220121,2.31,2.312,2.24,2.272,662021
PSI,20220121,5663.81,5616.96,5553.23,5579.99,5579
PVA,20220121,0.4565,0.469,0.4505,0.456,186378
R4,20220121,9.9,10,9.9,10,1205
RBT,20220121,2.14,2.14,2.14,2.1,100
REE,20220121,17.865,17.935,17.755,17.855,1160248
REN,20220121,1.91,1.91,1.8,1.815,60528
REP,20220121,10.69,10.754,10.492,10.664,7843633
RIO,20220121,3.18,3.18,3.18,3.34,158
RJF,20220121,3.44,3.44,3.25,3.27,124339
RLIA,20220121,0.8,0.812,0.798,0.798,32254
ROVI,20220121,64.2,64.5,63,63,103398
SAB,20220121,0.6406,0.65,0.632,0.6416,26436375
SAN,20220121,3.067,3.098,3.042,3.0825,56770518
SCY.D,20220121,0.0491,0.05,0.0481,0.05,2307742
SCYR,20220121,2.206,2.246,2.168,2.24,2254496
SLR,20220121,15.55,15.85,15.33,15.515,737633
SNG,20220121,3.55,3.68,3.55,3.68,31534
SOL,20220121,5.94,5.995,5.64,5.66,313081
SPH,20220121,9.8,9.8,9.4,9.76,4901
TEF,20220121,3.967,4.0265,3.95,4.0035,19964352
TL5,20220121,4.356,4.396,4.254,4.276,231452
TLGO,20220121,4.91,4.92,4.825,4.84,110320
TRE,20220121,7.7,7.73,7.295,7.42,202278
TRG,20220121,0.37,0.37,0.352,0.354,705994
TUB,20220121,1.552,1.57,1.504,1.57,275729
UBS,20220121,0.0154,0.0154,0.0147,0.0149,14924327
UNI,20220121,0.905,0.915,0.8925,0.9035,2221695
VER,20220121,3.45,3.45,3.45,3.505,5
VID,20220121,82.6,82.6,78.9,79.8,40548
VIS,20220121,53.95,54.4,53.1,54.2,59640
VOC,20220121,0.926,0.944,0.926,0.938,5488
YAC1,20220121,1.22,1.22,1.21,1.22,253061
YADV,20220121,9.6,9.6,9.6,9.6,400
YATO,20220121,9.5,9.5,9.5,9.5,1000
YLFG,20220121,5.25,5.3,5.25,5.3,1101
YMAN,20220121,12.2,12.2,12.2,12.2,410
YORE,20220121,1.07,1.07,1.07,1.07,500
YVIT,20220121,11.2,11.2,11.2,11.2,1340
ZOT,20220121,7.05,7.06,7.05,7.05,183228