A3M,20220202,3.46,3.516,3.434,3.502,226940
ACS,20220202,22.61,22.69,22.42,22.42,833296
ACX,20220202,11.65,11.67,11.48,11.56,946070
ADL,20220202,0.464,0.478,0.464,0.467,89435
ADX,20220202,1.256,1.288,1.25,1.28,513424
ADZ,20220202,3.62,3.62,3.62,3.78,179
AEDAS,20220202,24.35,24.35,24.15,24.2,7909
AENA,20220202,146.7,147.4,144,144,98690
AGIL,20220202,6.54,6.68,6.3,6.34,20251
AI,20220202,0.09,0.0918,0.0886,0.0918,885650
AI.D,20220202,0.0001,0.0001,0.0001,0.0001,8119000
AIR,20220202,115.48,115.6,113,113.28,1628
ALB,20220202,52.6,52.7,51.8,52.5,7299
ALM,20220202,11.46,11.65,11.36,11.36,464945
ALNT,20220202,15.4,15.4,15.2,15.2,3203
ALQ,20220202,6,6,6,6,1827
AMP,20220202,0.194,0.1982,0.1904,0.194,2701258
AMS,20220202,63.36,63.36,61.16,61.16,578344
ANA,20220202,151,153.4,148,152.3,96479
ANE,20220202,28.46,29.02,27.89,28.59,140061
APAM,20220202,52.8,52.84,52,52.38,1196
APPS,20220202,8.01,8.245,8.01,8.18,200249
ARM,20220202,8.9,8.9,8.9,9,133
ART,20220202,3.42,3.53,3.36,3.48,4652
ATRY,20220202,10.1,10.1,9.8,9.88,2178
AZK,20220202,5.2,5.32,5.16,5.22,4589
BAIN,20220202,2.72,2.72,2.72,2.72,1129
BBVA,20220202,5.8,5.9,5.753,5.815,15174644
BKT,20220202,5.36,5.368,5.274,5.302,2759684
BKY,20220202,0.152,0.1744,0.152,0.1679,10825841
CABK,20220202,2.918,2.929,2.851,2.903,16156292
CAF,20220202,35.75,36.1,35.65,36,20065
CASH,20220202,0.658,0.667,0.646,0.654,509860
CBAV,20220202,21.6,22,21.6,22,1677
CCEP,20220202,51.9,52.2,51.5,52,694
CEV,20220202,6.55,6.55,6.55,6.55,3110
CIE,20220202,25.94,26.4,25.88,26.18,117385
CITY,20220202,0.87,0.87,0.87,0.87,1000
CLE,20220202,0.386,0.386,0.37,0.37,24000
CLNX,20220202,40.96,41.81,40.84,41.81,1504192
CLR,20220202,1.77,1.79,1.75,1.76,14087
COL,20220202,7.785,7.87,7.77,7.8,652456
COM,20220202,1.9,2.03,1.9,2.02,30695
DIA,20220202,0.0162,0.0165,0.0161,0.0163,31241598
DOM,20220202,4.435,4.465,4.38,4.38,73775
EAT,20220202,5.69,5.965,5.6,5.92,18209
EBRO,20220202,16.66,16.66,16.4,16.58,93214
ECR,20220202,2.98,3.05,2.96,2.96,110658
EDR,20220202,8.16,8.39,7.81,8.2,134165
EEP,20220202,0.52,0.52,0.52,0.52,500
EIDF,20220202,22.5,22.7,22,22.6,3406
ELE,20220202,19.85,19.895,19.565,19.745,1054299
ELZ,20220202,0.3135,0.3295,0.3135,0.329,17094
ENC,20220202,2.45,2.482,2.408,2.408,602733
END,20220202,3.78,3.78,3.75,3.78,1033
ENER,20220202,4.525,4.525,4.385,4.425,873
ENG,20220202,19.47,19.56,19.305,19.505,585479
ENO,20220202,10.1,10.25,10,10.2,5213
EZE,20220202,0.1898,0.1942,0.1854,0.186,1416814
FACE,20220202,3.99,4.05,3.93,4.04,9876
FAE,20220202,3.464,3.468,3.394,3.408,228851
FAE.D,20220202,0.1764,0.1829,0.1764,0.182,387222
FCC,20220202,10.52,10.88,10.52,10.74,23072
FDR,20220202,28.45,29.3,28.3,28.65,374901
FER,20220202,25.31,25.47,25.15,25.16,1033629
GALQ,20220202,1.4,1.41,1.385,1.4,28500
GAM,20220202,18.885,19.055,18.4,18.525,1639938
GAS,20220202,28.29,28.65,27.92,28.51,506410
GCO,20220202,30.45,30.9,30.35,30.55,26213
GEST,20220202,4.12,4.214,4.1,4.154,367644
GIGA,20220202,10.4,10.4,10,10,5106
GRE,20220202,24.75,25.6,24.5,25.3,26460
GRF,20220202,15.805,16.055,15.665,15.7,950562
GRF.P,20220202,10.54,10.73,10.4,10.46,351480
GRN,20220202,14.7,14.7,14.65,14.7,2084
GSJ,20220202,4.765,4.82,4.71,4.775,16752
HLZ,20220202,11.85,11.85,11.7,11.85,2079
HOME,20220202,11.18,11.18,10.96,11.16,36259
IAG,20220202,1.936,1.947,1.8865,1.8865,12420088
IBE,20220202,10.305,10.305,10.095,10.145,6162377
IBG,20220202,17.7,17.8,17.7,17.7,7834
IDR,20220202,9.2,9.315,9.17,9.215,326834
INDDT,20220202,7238.2,7249.9,7211.3,7218,36360
ISE,20220202,0.75,0.772,0.73,0.744,9763
ISUR,20220202,8.2,8.4,8.2,8.2,1116
ITX,20220202,27.11,27.15,26.41,26.41,2971292
IZER,20220202,7.96,8.08,7.74,8.06,10711
KOM,20220202,1.95,1.95,1.95,1.95,1000
LDA,20220202,1.565,1.591,1.561,1.564,461734
LGT,20220202,11.35,11.35,11.35,11.05,85
LLN,20220202,3.49,3.635,3.395,3.545,58399
LLYC,20220202,13.65,13.7,13.5,13.5,475
LOG,20220202,18.21,18.42,18.14,18.25,254458
LRE,20220202,5.31,5.39,5.18,5.23,90887
MAKS,20220202,22.6,22.7,22.6,22.7,913
MAP,20220202,1.962,1.962,1.9415,1.9415,2112699
MCM,20220202,12.64,12.66,12.5,12.62,13770
MDF,20220202,0.8865,0.888,0.877,0.879,219954
MEL,20220202,6.89,6.986,6.712,6.712,1077835
MIO,20220202,6.8,6.8,6.7,6.7,4208
MONI,20220202,0.302,0.302,0.302,0.302,3344
MRL,20220202,10.08,10.185,10.03,10.05,457541
MTB,20220202,1.41,1.46,1.41,1.42,8469
MTS,20220202,28.085,28.4,27.625,27.8,783357
MVC,20220202,6.58,6.6,6.54,6.54,11396
NBI,20220202,5.9,6,5.9,6,18149
NEA,20220202,5.98,6,5.98,5.98,796
NHH,20220202,3.295,3.3,3.2,3.21,51136
NTH,20220202,1.91,1.91,1.89,1.87,10
NTX,20220202,3.9,3.9,3.8,3.8,1550
NXT,20220202,0.479,0.479,0.458,0.467,123253
NYE,20220202,0.0046,0.0051,0.0045,0.0048,34626400
OHL,20220202,0.905,0.9095,0.8875,0.895,2459582
OLE,20220202,0.306,0.317,0.306,0.316,322485
ORY,20220202,3.15,3.155,3.08,3.1,117847
PANG,20220202,1.55,1.55,1.55,1.55,147
PAR,20220202,7.44,7.44,7.44,7.3,50
PHM,20220202,55.44,57.68,55.4,55.46,67542
PRM,20220202,14.45,14.5,14.45,14.5,1553
PRO,20220202,19,19.2,18.9,19,747
PRS,20220202,0.628,0.648,0.616,0.62,121054
PSG,20220202,2.242,2.274,2.222,2.236,231493
PSI,20220202,5625.42,5657.61,5581.37,5631.05,5631
PVA,20220202,0.4445,0.4445,0.4295,0.4355,101620
R4,20220202,10,10,9.78,10,780
RBT,20220202,2.06,2.06,2.06,2.1,160
REE,20220202,17.965,18.075,17.845,18.075,892432
REN,20220202,1.85,1.85,1.8,1.85,34078
REP,20220202,11.376,11.432,11.162,11.326,6134473
RJF,20220202,2.91,2.945,2.9,2.915,23490
RLIA,20220202,0.8,0.804,0.8,0.8,10605
ROVI,20220202,67.4,69.4,67.1,67.8,119962
SAB,20220202,0.73,0.7466,0.7152,0.737,43875610
SAN,20220202,3.19,3.2195,3.1045,3.1755,48484608
SCYR,20220202,2.25,2.274,2.244,2.25,1235401
SLR,20220202,15.4,15.735,15.335,15.4,491386
SNG,20220202,4.35,4.51,4.29,4.48,67290
SOL,20220202,5.22,5.35,5.21,5.25,74255
SPH,20220202,9.36,9.62,9.26,9.62,1127
TEF,20220202,4.1045,4.1575,4.0845,4.141,10912741
TL5,20220202,4.144,4.202,4.122,4.15,218933
TLGO,20220202,4.78,4.805,4.715,4.755,280334
TRE,20220202,8.45,8.59,7.98,8.03,733950
TRG,20220202,0.367,0.393,0.367,0.3775,1003040
TUB,20220202,1.59,1.644,1.586,1.644,263144
UBS,20220202,0.0153,0.0155,0.0152,0.0155,5813493
UNI,20220202,0.94,0.955,0.929,0.9445,4077216
VER,20220202,3.525,3.89,3.525,3.87,9200
VID,20220202,77.9,77.9,75.6,75.7,43084
VIS,20220202,54.65,55,54.4,54.55,43983
VOC,20220202,0.922,0.97,0.922,0.95,30838
YAC1,20220202,1.3,1.32,1.29,1.29,168050
YGGC,20220202,140,140,140,140,6
YLFG,20220202,5.45,5.45,5.45,5.45,500
YMEI,20220202,39.2,39.2,39.2,39.2,200
YMHRE,20220202,3.9,3.9,3.9,3.9,770
YORE,20220202,1.07,1.07,1.07,1.07,4674
YTRA,20220202,6.6,6.6,6.6,6.6,10
YVBA,20220202,6.8,6.8,6.8,6.8,7471
YVIT,20220202,10.9,10.9,10.9,10.9,1885
ZOT,20220202,7.06,7.06,7.05,7.05,271784