A3M,20220215,3.6,3.758,3.586,3.738,386028
ACS,20220215,21.8,22.34,21.74,22.29,697215
ACX,20220215,11.25,11.675,11.235,11.56,1015506
ADL,20220215,0.44,0.442,0.426,0.439,137677
ADX,20220215,1.21,1.242,1.21,1.239,160129
ADZ,20220215,3.63,3.63,3.62,3.62,1011
AEDAS,20220215,24.4,25.2,24.2,24.65,12606
AENA,20220215,149.95,154.1,149.15,153.65,95529
AGIL,20220215,5.7,5.7,5.54,5.7,29323
AI,20220215,0.0846,0.089,0.0846,0.0861,2222522
AIR,20220215,115.32,118.38,115.32,118,6145
ALB,20220215,48,49,48,48.55,16190
ALC,20220215,26.2,26.2,25.8,25.8,393
ALM,20220215,10.22,10.43,10.14,10.4,273597
ALNT,20220215,15.5,15.5,15.3,15.45,3942
ALQ,20220215,5.65,5.65,5.6,5.6,1258
AMP,20220215,0.2135,0.2315,0.2135,0.23,5884912
AMS,20220215,60.2,62.06,59.66,61.98,636798
ANA,20220215,138.1,142.2,137.2,142.2,135038
ANE,20220215,26.85,27.75,26.35,27.75,172561
APAM,20220215,51.76,51.94,51.1,51.94,848
APPS,20220215,8.435,8.735,8.385,8.65,245200
ARM,20220215,8.66,8.72,8.66,8.7,3391
ART,20220215,3.31,3.5,3.31,3.42,3775
ATRY,20220215,9.1,9.28,8.96,9.02,27497
AZK,20220215,5.3,5.4,5.18,5.2,5079
BAIN,20220215,2.66,2.66,2.66,2.64,132
BBVA,20220215,5.681,5.881,5.665,5.874,16900344
BKT,20220215,5.728,5.906,5.724,5.786,4064108
BKY,20220215,0.1551,0.1579,0.1514,0.1574,919896
CABK,20220215,3.273,3.345,3.256,3.3,17838437
CAF,20220215,34.5,35.45,34.5,34.95,19044
CASH,20220215,0.655,0.688,0.65,0.687,581137
CBAV,20220215,22.6,23.8,22.6,23,1042
CCEP,20220215,49.48,51.35,49.48,51.15,992
CIE,20220215,25.7,25.96,25.2,25.96,154052
CITY,20220215,0.85,0.88,0.85,0.85,849
CLE,20220215,0.33,0.344,0.33,0.344,31318
CLNX,20220215,38.83,39.84,38.83,39.5,1505273
CLR,20220215,1.76,1.79,1.74,1.74,16143
CMM,20220215,2.16,2.16,2.16,2.16,270
COL,20220215,7.79,7.79,7.44,7.595,588966
COM,20220215,2.06,2.09,2.01,2.08,34595
DIA,20220215,0.0155,0.0156,0.0152,0.0154,105138178
DOM,20220215,4.35,4.5,4.35,4.47,184055
EAT,20220215,5.89,6,5.77,6,6180
EBRO,20220215,16.52,16.82,16.52,16.68,64249
ECR,20220215,3.08,3.22,3.08,3.205,190563
EDR,20220215,8.42,8.87,8.42,8.75,140854
EEP,20220215,0.555,0.555,0.555,0.555,12900
EIDF,20220215,23.6,23.7,23.2,23.6,3157
ELE,20220215,18.305,18.645,18.245,18.53,940818
ELZ,20220215,0.29,0.29,0.288,0.289,63918
ENC,20220215,2.802,2.878,2.766,2.876,1145085
END,20220215,3.78,3.82,3.75,3.81,2520
ENER,20220215,4.34,4.445,4.34,4.34,1075
ENG,20220215,18.58,18.725,18.52,18.545,985303
ENO,20220215,10.2,10.35,10.15,10.3,33917
EZE,20220215,0.1828,0.1842,0.1768,0.1808,883322
FACE,20220215,3.94,3.95,3.8,3.85,8311
FAE,20220215,3.334,3.396,3.334,3.396,154154
FCC,20220215,10.88,11,10.8,10.9,67162
FDR,20220215,25.55,26.4,25.55,26.35,376481
FER,20220215,23.8,24.63,23.73,24.63,1146555
GALQ,20220215,1.445,1.445,1.4,1.4,4320
GAM,20220215,16.4,17.64,16.39,17.46,1908423
GAS,20220215,24.57,24.79,24.16,24.32,700306
GCO,20220215,29.3,30.5,29.3,30.15,34089
GEST,20220215,3.792,3.952,3.792,3.934,479459
GIGA,20220215,9.86,9.86,9.72,9.8,4734
GRE,20220215,22.7,23.85,22.7,23.65,24504
GRF,20220215,14.35,14.565,14.32,14.5,973620
GRF.P,20220215,9.495,9.845,9.49,9.78,201537
GRI,20220215,1.9,1.9,1.9,1.9,1500
GRN,20220215,12.85,13.7,12.85,13.5,3310
GSJ,20220215,4.4,4.685,4.4,4.59,9238
HLZ,20220215,10.3,10.4,9.82,10,18891
HOME,20220215,11,11.4,11,11.4,28149
IAG,20220215,1.9475,2.053,1.935,2.05,26460447
IBE,20220215,9.106,9.402,9.09,9.402,10259256
IBG,20220215,17.9,17.95,17.7,17.95,3345
IDR,20220215,8.855,9.105,8.8,9.065,462861
IFF,20220215,0.51,0.51,0.51,0.51,1000
INDDT,20220215,7133.5,7238.5,7125.8,7227.5,47774
ISE,20220215,0.716,0.716,0.697,0.715,10789
ISUR,20220215,8.12,8.3,8.12,8.18,1674
ITX,20220215,25.29,25.47,25.12,25.2,2752879
IZER,20220215,8.4,8.4,8.24,8.38,2521
KOM,20220215,1.94,1.94,1.94,1.94,165
LDA,20220215,1.57,1.5865,1.555,1.58,562854
LGT,20220215,10.1,10.3,9.7,10.1,4747
LIB,20220215,1.47,1.47,1.47,1.47,6203
LLN,20220215,3.3,3.45,3.225,3.44,27456
LLYC,20220215,13.15,13.15,13.15,13.05,152
LOG,20220215,18.26,18.4,18.2,18.33,252189
LRE,20220215,5.17,5.34,5.17,5.25,64607
MAKS,20220215,21.8,22,21.7,21.6,399
MAP,20220215,1.939,1.967,1.93,1.9645,3280659
MCM,20220215,12.3,12.66,12.3,12.46,19079
MDF,20220215,0.8565,0.876,0.844,0.848,204255
MED,20220215,0.88,0.88,0.88,0.88,50
MEL,20220215,7.03,7.314,7.026,7.29,927053
MIO,20220215,7,7.35,7,7.35,1820
MONI,20220215,0.314,0.314,0.314,0.314,261
MRL,20220215,9.962,10.24,9.932,10.185,559798
MTB,20220215,1.37,1.42,1.33,1.39,9751
MTS,20220215,26.145,27.39,25.83,26.935,1225413
MVC,20220215,6.71,6.85,6.68,6.68,24999
NBI,20220215,5.6,5.6,5.6,5.6,4244
NEA,20220215,5.92,6.1,5.92,6,23619
NHH,20220215,3.36,3.485,3.35,3.47,46210
NTH,20220215,1.845,1.855,1.845,1.855,10197
NTX,20220215,3.7,3.7,3.54,3.54,1402
NXT,20220215,0.469,0.484,0.469,0.475,1164
NYE,20220215,0.0043,0.0046,0.0043,0.0045,18097000
OHL,20220215,0.889,0.9165,0.8815,0.912,2803632
OLE,20220215,0.3012,0.3024,0.2952,0.2996,472151
ORY,20220215,2.88,2.915,2.84,2.89,60904
PANG,20220215,1.37,1.37,1.36,1.36,11616
PAR,20220215,6.63,6.79,6.63,6.71,6015
PHM,20220215,52.8,54.36,52.8,54.32,56261
PRM,20220215,14.15,14.15,13.65,14.1,5724
PRO,20220215,19.2,19.2,18.8,19.2,622
PRS,20220215,0.629,0.658,0.613,0.658,190566
PSG,20220215,2.222,2.286,2.214,2.286,225155
PSI,20220215,5507.74,5644.56,5509.57,5642.68,5642
PVA,20220215,0.427,0.469,0.427,0.45,230505
R4,20220215,9.88,9.98,9.72,9.84,2105
REE,20220215,17.005,17.05,16.845,16.865,1157968
REN,20220215,1.985,2.07,1.975,2.04,89314
REP,20220215,11.59,11.75,11.436,11.626,5958895
RIO,20220215,3.24,3.24,3.24,3.22,100
RJF,20220215,3.08,3.08,2.98,3.02,15016
RLIA,20220215,0.8,0.802,0.796,0.796,33910
ROVI,20220215,63.7,67.8,63.7,67.4,142822
SAB,20220215,0.905,0.9298,0.8992,0.9152,39332575
SAN,20220215,3.312,3.423,3.309,3.423,48838747
SCYR,20220215,2.262,2.286,2.236,2.244,2004220
SLR,20220215,13.44,13.955,13.44,13.925,794215
SNG,20220215,3.95,4.1,3.95,4.1,3751
SOL,20220215,4.528,4.638,4.51,4.606,206879
SPH,20220215,8.98,9.1,8.98,9.02,2363
TEF,20220215,4.347,4.413,4.3395,4.413,14177702
TL5,20220215,4.1,4.17,4.076,4.152,213699
TLGO,20220215,4.665,4.665,4.575,4.6,92049
TRE,20220215,7.55,7.79,7.55,7.75,196145
TRG,20220215,0.357,0.3625,0.355,0.356,150591
TUB,20220215,1.65,1.686,1.65,1.68,115552
UBS,20220215,0.0153,0.0161,0.0152,0.0157,20770810
UNI,20220215,1.026,1.043,1.016,1.024,6350637
VER,20220215,3.635,3.9,3.635,3.89,13288
VID,20220215,71.9,74.1,71.5,73.5,23525
VIS,20220215,53.3,55.15,53,54.9,56228
VOC,20220215,0.92,0.924,0.902,0.902,37786
YAC1,20220215,1.3,1.3,1.29,1.3,20700
YATO,20220215,9.6,9.6,9.55,9.55,5555
YGOP,20220215,15.7,15.7,15.7,15.7,200
YMEI,20220215,40.2,40.2,40.2,40.2,200
YMHRE,20220215,3.86,3.86,3.86,3.86,750
YORE,20220215,1.06,1.06,1.06,1.06,14718
YQPQ,20220215,1.1,1.1,1.08,1.08,4697
YVIT,20220215,11.3,11.3,11.3,11.2,37
ZOT,20220215,7.05,7.06,7.05,7.05,431025