A3M,20220216,3.73,3.8,3.714,3.724,260466
ACS,20220216,22.43,22.71,22.35,22.53,569866
ACX,20220216,11.685,11.84,11.655,11.76,742902
ADL,20220216,0.439,0.472,0.439,0.464,167612
ADX,20220216,1.255,1.255,1.22,1.22,280164
ADZ,20220216,3.63,3.63,3.63,3.63,2356
AEDAS,20220216,25,25.1,24.75,25,5284
AENA,20220216,154.45,155.35,153.05,154.65,86942
AGIL,20220216,5.64,5.7,5.6,5.6,7863
AI,20220216,0.087,0.089,0.0863,0.087,1032302
AIR,20220216,118.5,119.5,116.9,117.94,6900
ALB,20220216,48.2,49.25,48.2,48.65,5960
ALM,20220216,10.44,10.75,10.44,10.71,231772
ALNT,20220216,15.5,15.6,15.2,15.25,3909
ALQ,20220216,5.55,5.55,5.55,5.55,870
AMP,20220216,0.23,0.239,0.227,0.237,8043832
AMS,20220216,62.2,63.6,61.88,62.7,777160
ANA,20220216,142.7,144.5,142.1,142.8,90552
ANE,20220216,27.8,28.06,27.14,27.33,76504
APAM,20220216,52.54,52.54,51.62,52.26,576
APPS,20220216,8.65,8.975,8.65,8.7,532968
ARM,20220216,8.64,8.66,8.58,8.58,5134
ART,20220216,3.31,3.5,3.31,3.42,3775
ATRY,20220216,9.08,9.08,8.64,8.98,77588
AZK,20220216,5.28,5.58,5.24,5.5,7138
BAIN,20220216,2.66,2.66,2.66,2.64,102
BBVA,20220216,5.9,5.941,5.741,5.816,18473577
BKT,20220216,5.84,5.894,5.77,5.796,2290736
BKY,20220216,0.1588,0.161,0.155,0.1555,1314341
CABK,20220216,3.329,3.339,3.243,3.281,12042531
CAF,20220216,35.6,35.75,34.8,35.1,10012
CASH,20220216,0.683,0.688,0.664,0.669,355371
CBAV,20220216,23.2,23.2,22.6,23,58
CCEP,20220216,50.1,50.25,48.88,49.52,8819
CEV,20220216,6.7,6.7,6.7,6.55,100
CIE,20220216,26.26,26.4,25.84,26,153710
CITY,20220216,0.88,0.92,0.88,0.885,8040
CLE,20220216,0.348,0.348,0.334,0.334,33986
CLNX,20220216,39.51,39.77,38.89,39.32,1049740
CLR,20220216,1.76,1.79,1.72,1.76,7649
CMM,20220216,2.2,2.2,2.16,2.16,2100
COL,20220216,7.65,7.8,7.62,7.755,465453
COM,20220216,2.03,2.08,1.9,1.96,112870
DIA,20220216,0.0155,0.0157,0.0152,0.0153,50246892
DOM,20220216,4.51,4.555,4.425,4.445,100947
EAT,20220216,5.985,5.99,5.825,5.825,7912
EBRO,20220216,16.76,16.8,16.62,16.74,87722
ECR,20220216,3.21,3.285,3.16,3.245,243720
EDR,20220216,8.59,8.93,8.58,8.86,139787
EEP,20220216,0.57,0.57,0.56,0.56,15200
EIDF,20220216,23.7,24,23.4,23.9,10308
ELE,20220216,18.54,18.65,18.425,18.63,946858
ELZ,20220216,0.287,0.2985,0.285,0.2945,83197
ENC,20220216,2.862,2.946,2.862,2.914,1772908
END,20220216,3.72,3.75,3.67,3.75,14159
ENER,20220216,4.34,4.45,4.34,4.45,12377
ENG,20220216,18.5,18.75,18.485,18.57,1002909
ENO,20220216,10.35,10.55,10.25,10.55,28035
EZE,20220216,0.184,0.1888,0.1838,0.1884,759817
FACE,20220216,3.83,3.91,3.81,3.81,4318
FAE,20220216,3.39,3.568,3.39,3.55,1140607
FCC,20220216,10.98,11.08,10.74,10.8,29910
FDR,20220216,26.25,26.6,26.05,26.25,287664
FER,20220216,24.63,25.49,24.63,25.17,1129946
GALQ,20220216,1.45,1.45,1.44,1.44,2057
GAM,20220216,17.6,17.78,16.88,17.065,1358218
GAS,20220216,24.25,24.91,24.07,24.91,809294
GCO,20220216,30.4,30.6,30.1,30.1,14111
GEST,20220216,3.97,3.97,3.894,3.932,487926
GIGA,20220216,9.8,9.88,9.8,9.8,1561
GRE,20220216,23.5,24.15,23.4,23.6,21185
GRF,20220216,14.5,15.045,14.36,14.895,2383952
GRF.P,20220216,9.71,9.885,9.62,9.825,120225
GRN,20220216,13.65,13.7,13.5,13.5,780
GSJ,20220216,4.51,4.62,4.46,4.46,30255
HLZ,20220216,10,10.4,10,10,9969
HOME,20220216,11.46,11.56,11.4,11.56,27729
IAG,20220216,2.071,2.12,2.036,2.071,22765203
IBE,20220216,9.35,9.432,9.288,9.414,5295655
IBG,20220216,17.95,18.5,17.95,18.3,2321
IDR,20220216,9.17,9.235,9.055,9.185,348110
IFF,20220216,0.535,0.56,0.535,0.56,6700
INDDT,20220216,7242.6,7297.7,7240.3,7278.9,36748
ISE,20220216,0.716,0.73,0.695,0.715,19035
ISUR,20220216,8.2,8.38,8.18,8.18,1814
ITX,20220216,25.16,25.43,25.15,25.43,2324425
IZER,20220216,8.4,8.4,8.14,8.36,4363
KOM,20220216,1.96,1.96,1.96,1.96,2600
LDA,20220216,1.587,1.598,1.552,1.576,864747
LGT,20220216,10.3,10.45,10.05,10.05,3422
LIB,20220216,1.5,1.5,1.5,1.5,1000
LLN,20220216,3.4,3.49,3.3,3.39,17499
LLYC,20220216,13.15,13.25,13.05,13.2,1570
LOG,20220216,18.4,18.44,18.3,18.4,232088
LRE,20220216,5.25,5.37,5.25,5.37,18043
MAKS,20220216,21.6,21.6,21.2,21.4,1950
MAP,20220216,1.974,1.9755,1.9355,1.9405,2569340
MCM,20220216,12.48,12.78,12.48,12.56,7290
MDF,20220216,0.869,0.869,0.85,0.856,191578
MED,20220216,0.88,0.88,0.88,0.88,14724
MEL,20220216,7.34,7.462,7.18,7.282,1038809
MIO,20220216,7.45,7.55,7.45,7.55,2750
MONI,20220216,0.32,0.32,0.32,0.32,7938
MRL,20220216,10.23,10.445,10.175,10.405,753514
MTB,20220216,1.42,1.42,1.38,1.38,2010
MTS,20220216,27.445,27.86,27.11,27.73,737678
MVC,20220216,6.7,6.76,6.65,6.65,32658
NBI,20220216,5.55,5.75,5.55,5.65,1992
NHH,20220216,3.51,3.54,3.455,3.5,32340
NTH,20220216,1.855,1.87,1.85,1.85,49574
NTX,20220216,3.58,3.58,3.52,3.54,2791
NXT,20220216,0.455,0.488,0.455,0.488,7300
NYE,20220216,0.0048,0.0048,0.0044,0.0046,11302800
OHL,20220216,0.937,0.974,0.924,0.934,5535974
OLE,20220216,0.298,0.314,0.298,0.3002,805259
ORY,20220216,2.955,2.955,2.855,2.87,74446
PANG,20220216,1.36,1.36,1.36,1.36,3186
PAR,20220216,6.57,6.75,6.57,6.61,1792
PHM,20220216,54.82,54.9,53.72,54.56,49853
PRM,20220216,14.1,14.1,13.9,14.1,1156
PRO,20220216,19,19.5,19,19.2,595
PRS,20220216,0.658,0.671,0.645,0.66,454406
PSG,20220216,2.3,2.316,2.26,2.27,136948
PSI,20220216,5507.67,5697.34,5630.57,5669.6,5669
PVA,20220216,0.453,0.462,0.4415,0.4415,79609
R4,20220216,9.76,9.98,9.76,9.84,322
REE,20220216,16.845,17.145,16.81,16.995,913542
REN,20220216,2.07,2.09,2.02,2.08,63021
REP,20220216,11.664,11.976,11.626,11.934,7520716
RIO,20220216,3.26,3.26,3.16,3.24,618
RJF,20220216,3.15,3.15,3.05,3.085,59071
RLIA,20220216,0.798,0.802,0.796,0.796,38381
ROVI,20220216,68.5,70.4,68.2,68.7,137390
SAB,20220216,0.926,0.937,0.8934,0.9034,36398635
SAN,20220216,3.434,3.4615,3.345,3.379,35297457
SCYR,20220216,2.262,2.292,2.248,2.268,1510423
SLR,20220216,14.055,14.165,13.73,13.875,666547
SNG,20220216,4.05,4.1,4.05,4.1,4750
SOL,20220216,4.63,4.816,4.576,4.64,189870
SPH,20220216,9.02,9.1,8.98,9,1100
TEF,20220216,4.3925,4.426,4.3625,4.384,9542464
TL5,20220216,4.188,4.206,4.122,4.134,274078
TLGO,20220216,4.65,4.79,4.645,4.77,147633
TRE,20220216,7.84,8.585,7.84,8.4,851762
TRG,20220216,0.357,0.365,0.3565,0.36,182255
TUB,20220216,1.696,1.72,1.692,1.698,83422
UBS,20220216,0.0158,0.0159,0.0156,0.0156,6830506
UNI,20220216,1.043,1.047,1.018,1.03,4300173
VER,20220216,3.67,3.88,3.67,3.725,5731
VID,20220216,75.4,75.4,73.3,73.3,16022
VIS,20220216,55.3,55.7,55,55.25,38781
VOC,20220216,0.928,0.928,0.904,0.904,4928
YAC1,20220216,1.32,1.33,1.32,1.33,22300
YATO,20220216,9.5,9.5,9.5,9.5,9750
YGOP,20220216,15.7,15.7,15.7,15.7,200
YMEI,20220216,40,40,40,40.2,50
YQPQ,20220216,1.1,1.1,1.08,1.08,4697
YTRA,20220216,6.5,6.5,6.5,6.5,767
YVBA,20220216,6.8,6.8,6.8,6.75,3
ZOT,20220216,7.05,7.06,7.05,7.05,205934