A3M,20220128,3.45,3.484,3.402,3.446,187038
ACS,20220128,22.65,22.72,22.09,22.25,974413
ACS.D,20220128,0.4502,0.4526,0.442,0.4455,1458406
ACX,20220128,11.41,11.42,11.035,11.035,1362484
ADL,20220128,0.46,0.464,0.452,0.452,23299
ADX,20220128,1.282,1.282,1.25,1.257,437853
ADZ,20220128,3.6,3.6,3.5,3.5,2118
AEDAS,20220128,24.25,24.5,23.8,24.35,6234
AENA,20220128,145.1,145.65,142.6,143.75,135506
AGIL,20220128,6.36,6.36,6.3,6.36,1257
AI,20220128,0.0914,0.0914,0.088,0.09,1942564
AIR,20220128,115.04,115.04,110,111.46,2728
ALB,20220128,51.8,52.6,51.8,52.3,2254
ALM,20220128,11.14,11.47,11.1,11.46,541356
ALNT,20220128,15.1,15.3,15.1,15.1,1478
ALQ,20220128,5.65,5.65,5.65,5.65,340
AMP,20220128,0.191,0.1916,0.1888,0.19,1910459
AMS,20220128,60.28,60.38,58.18,59.14,623193
ANA,20220128,154.1,155.5,151.4,153.8,62829
ANE,20220128,27.5,27.61,26.75,26.86,227508
APAM,20220128,52.8,52.8,49.35,49.7,632
APPS,20220128,7.725,7.785,7.535,7.785,221222
ARM,20220128,9,9.24,9,9,3065
ART,20220128,3.5,3.5,3.5,3.5,3190
ATRY,20220128,9.62,10.1,9.62,10,8611
AZK,20220128,5.3,5.3,5.12,5.14,1653
BAIN,20220128,2.76,2.76,2.76,2.76,362
BBVA,20220128,5.63,5.668,5.581,5.644,16583561
BKT,20220128,5.39,5.39,5.242,5.276,3213283
BKY,20220128,0.15,0.15,0.1432,0.1459,1085683
CABK,20220128,2.898,2.903,2.782,2.88,27386104
CAF,20220128,33.9,34.35,33.5,34,29269
CASH,20220128,0.636,0.652,0.628,0.651,490149
CBAV,20220128,21.6,21.6,21.6,21.2,1
CCEP,20220128,50.45,50.6,49.6,49.6,595
CEV,20220128,6.5,6.5,6.5,6.5,6000
CIE,20220128,26.02,26.02,25.06,25.34,211697
CITY,20220128,0.801,0.864,0.8,0.801,11954
CLE,20220128,0.448,0.448,0.448,0.448,2325
CLNX,20220128,40.56,40.68,38.9,39.94,2474026
CLR,20220128,1.81,1.87,1.74,1.85,11458
CMM,20220128,2.12,2.16,2.12,2.16,1635
COL,20220128,7.86,7.86,7.73,7.82,495211
COM,20220128,1.92,1.93,1.86,1.87,26369
DIA,20220128,0.0164,0.0164,0.0159,0.0159,20800226
DOM,20220128,4.37,4.42,4.35,4.35,99699
EAT,20220128,5.615,5.795,5.505,5.57,6245
EBRO,20220128,16.94,16.94,16.6,16.66,62198
ECR,20220128,2.98,2.98,2.87,2.93,160526
EDR,20220128,7.43,7.64,7.39,7.64,127439
EEP,20220128,0.5,0.5,0.5,0.5,10000
EIDF,20220128,22.6,22.9,21.7,22.9,3099
ELE,20220128,20.27,20.27,19.865,20,894378
ELZ,20220128,0.318,0.327,0.3075,0.3265,138389
ENC,20220128,2.426,2.43,2.348,2.374,633964
END,20220128,3.68,3.78,3.68,3.74,6265
ENER,20220128,4.355,4.39,4.35,4.39,1160
ENG,20220128,19.655,19.725,19.505,19.625,928304
ENO,20220128,10.1,10.1,9.9,9.92,26959
EZE,20220128,0.1832,0.1832,0.178,0.18,911080
FACE,20220128,3.84,4.11,3.7,3.935,35621
FAE,20220128,3.416,3.416,3.336,3.384,235679
FCC,20220128,10.46,10.66,10.3,10.52,34543
FDR,20220128,28.35,28.55,27.7,27.8,532114
FER,20220128,24.49,24.64,23.93,24.18,923839
GALQ,20220128,1.41,1.41,1.38,1.38,18000
GAM,20220128,18.88,18.945,17.63,18.535,2896781
GAS,20220128,28.59,28.62,28.1,28.31,405786
GCO,20220128,29.4,29.65,29.3,29.45,12844
GEST,20220128,4.112,4.112,3.916,3.964,632538
GIGA,20220128,10.55,10.55,10.15,10.45,6029
GRE,20220128,25.35,25.35,24.6,25.1,33872
GRF,20220128,15.72,15.82,15.215,15.38,1485785
GRF.P,20220128,10.6,10.6,10.08,10.28,391087
GRN,20220128,14.6,15,14.6,15,3277
GSJ,20220128,4.755,4.855,4.65,4.65,35867
HLZ,20220128,11.8,11.95,11.8,11.95,4036
HOME,20220128,11.14,11.14,10.8,11,81160
IAG,20220128,1.9,1.9045,1.836,1.852,13983968
IBE,20220128,10.155,10.185,10.015,10.12,7842501
IBG,20220128,18.3,18.3,17.5,17.6,7376
IDR,20220128,8.89,8.92,8.68,8.845,441657
INDDT,20220128,7202.8,7203.9,7101.8,7163.6,118736
ISE,20220128,0.71,0.729,0.7,0.729,30935
ITX,20220128,27.69,28.07,26.66,27.03,3375300
IZER,20220128,7.8,8,7.74,8,6926
KOM,20220128,2.04,2.04,2.04,2,2
LDA,20220128,1.54,1.5595,1.54,1.5595,292995
LGT,20220128,11.3,11.35,10.95,11.05,919
LLN,20220128,3.195,3.195,2.99,3.065,85592
LLYC,20220128,13.4,13.4,13.4,13.6,105
LOG,20220128,17.94,17.94,17.73,17.88,180852
LRE,20220128,5.39,5.4,5.28,5.28,111995
MAKS,20220128,23.5,23.5,22.8,23,1293
MAP,20220128,1.9475,1.9475,1.911,1.925,1831061
MCM,20220128,12.78,12.78,12.54,12.62,10991
MDF,20220128,0.9045,0.9045,0.87,0.878,327828
MEL,20220128,6.532,6.618,6.402,6.606,831471
MONI,20220128,0.31,0.31,0.31,0.31,4103
MRL,20220128,10,10,9.816,9.88,668740
MTB,20220128,1.44,1.49,1.41,1.49,26483
MTS,20220128,26.545,26.815,25.365,25.56,1247497
MVC,20220128,6.8,6.8,6.58,6.6,14843
NBI,20220128,6,6,5.7,5.85,5390
NEA,20220128,5.96,5.98,5.92,5.92,8898
NHH,20220128,3.235,3.235,3.1,3.18,54067
NTH,20220128,1.895,1.9,1.865,1.9,6949
NXT,20220128,0.47,0.477,0.459,0.474,60614
NYE,20220128,0.0046,0.0046,0.0045,0.0046,3161500
OHL,20220128,0.8595,0.8595,0.8215,0.837,4039713
OLE,20220128,0.315,0.315,0.3,0.302,398826
ORY,20220128,3.015,3.1,3.015,3.08,66564
PANG,20220128,1.58,1.58,1.55,1.55,12470
PAR,20220128,7.36,7.4,7.27,7.4,2314
PHM,20220128,55.6,55.82,53.5,54.44,57079
PRM,20220128,14.2,14.35,14.15,14.35,1982
PRO,20220128,19,19,18.8,18.9,51
PRS,20220128,0.6,0.603,0.589,0.6,126563
PSG,20220128,2.298,2.298,2.202,2.208,604161
PSI,20220128,5562.14,5569.45,5498.8,5510.42,5510
PVA,20220128,0.4485,0.4485,0.438,0.438,22453
R4,20220128,9.9,10,9.54,9.8,3968
REE,20220128,18.03,18.135,17.935,18.05,1015515
REN,20220128,1.775,1.8,1.775,1.8,2715
REP,20220128,11.244,11.35,11.112,11.19,6066979
RIO,20220128,3.12,3.12,3.12,3.16,343
RJF,20220128,3,3,2.83,2.87,97323
RLIA,20220128,0.8,0.808,0.798,0.798,35927
ROVI,20220128,62.4,63.5,61.6,63,157753
SAB,20220128,0.6712,0.6812,0.6538,0.6812,35385967
SAN,20220128,3.2,3.2015,3.124,3.1465,38030584
SCY.D,20220128,0.0493,0.052,0.0485,0.052,1568852
SCYR,20220128,2.25,2.25,2.184,2.196,2453364
SLR,20220128,14.98,15.17,14.635,14.77,682133
SNG,20220128,4.14,4.2,4.01,4.01,32946
SOL,20220128,5.295,5.415,5.12,5.13,122386
SPH,20220128,9.4,9.4,9.4,9.5,200
TEF,20220128,4.155,4.18,4.117,4.163,13601904
TL5,20220128,4.22,4.236,4.106,4.162,332504
TLGO,20220128,4.85,4.85,4.665,4.73,104044
TRE,20220128,8.29,8.29,7.935,8.11,244953
TRG,20220128,0.359,0.384,0.359,0.365,1166502
TUB,20220128,1.584,1.588,1.554,1.58,90017
UBS,20220128,0.0149,0.0151,0.0148,0.0148,7021576
UNI,20220128,0.925,0.9425,0.91,0.9345,2440246
VER,20220128,3.32,3.5,3.29,3.5,30697
VID,20220128,77.2,77.2,74.2,74.9,28884
VIS,20220128,55.15,55.25,54.6,54.85,94749
VOC,20220128,0.926,0.95,0.926,0.93,7984
YAC1,20220128,1.27,1.27,1.25,1.25,58959
YEIS,20220128,6.85,6.85,6.85,6.85,250
YMHRE,20220128,3.9,3.9,3.9,3.9,500
YORE,20220128,1.06,1.06,1.06,1.06,4000
YVIT,20220128,10.7,10.9,10.7,10.9,9500
ZOT,20220128,7.05,7.06,7.05,7.05,141406