A3M,20220203,3.472,3.52,3.462,3.5,255345
ACS,20220203,22.57,22.93,22.42,22.75,570203
ACX,20220203,11.565,11.8,11.55,11.685,1172980
ADL,20220203,0.477,0.477,0.45,0.454,170288
ADX,20220203,1.288,1.288,1.25,1.25,331268
ADZ,20220203,3.53,3.77,3.53,3.62,1105
AEDAS,20220203,24.35,24.35,24.15,24.25,4213
AENA,20220203,144.1,145.15,143.3,143.65,90203
AGIL,20220203,6.48,6.5,6.3,6.46,3277
AI,20220203,0.09,0.0948,0.09,0.0944,926828
AIR,20220203,113.44,113.48,111,111.56,4992
ALB,20220203,51.9,51.9,51,51.4,1770
ALC,20220203,26,26,26,26.2,100
ALM,20220203,11.32,11.35,11.08,11.1,291150
ALNT,20220203,15.2,15.45,15.2,15.25,2907
ALQ,20220203,5.95,6,5.95,6,1042
AMP,20220203,0.1968,0.1976,0.1924,0.1952,743303
AMS,20220203,60.76,61.64,60.7,61.42,488461
ANA,20220203,152.3,153.8,150.2,150.2,63025
ANE,20220203,28.59,28.81,28.01,28.35,113132
APAM,20220203,50.52,52.5,50.52,52.38,442
APPS,20220203,8.13,8.295,8.075,8.14,211263
ARM,20220203,9,9,8.9,9,4938
ART,20220203,3.46,3.46,3.45,3.48,185
ATRY,20220203,9.98,10.1,9.76,10.1,12102
AZK,20220203,5.22,5.26,5.18,5.22,4913
BAIN,20220203,2.72,2.72,2.64,2.64,810
BBVA,20220203,5.649,5.787,5.505,5.695,44008949
BKT,20220203,5.3,5.482,5.284,5.47,4193035
BKY,20220203,0.169,0.177,0.162,0.1625,10435728
CABK,20220203,2.902,3.08,2.894,3.062,32033588
CAF,20220203,36.15,36.15,35.7,36,16471
CASH,20220203,0.656,0.673,0.649,0.667,390179
CBAV,20220203,21.6,22,21.4,22,161
CCEP,20220203,51.65,51.65,51.1,51.1,642
CIE,20220203,26.08,26.34,26,26.1,107633
CITY,20220203,0.842,0.869,0.834,0.85,2051
CLE,20220203,0.368,0.386,0.368,0.386,8657
CLNX,20220203,41.9,42.2,40.86,40.87,1820258
CLR,20220203,1.78,1.78,1.72,1.75,10872
COL,20220203,7.725,7.825,7.685,7.685,473391
COM,20220203,2.03,2.03,1.965,2,2453
DIA,20220203,0.0164,0.0164,0.0159,0.016,25069001
DOM,20220203,4.425,4.43,4.34,4.35,99621
EAT,20220203,5.94,5.95,5.705,5.825,5677
EBRO,20220203,16.6,16.6,16.4,16.4,28802
ECR,20220203,3.02,3.075,2.985,3.075,183688
EDR,20220203,8.08,8.29,8.08,8.24,88312
EEP,20220203,0.53,0.53,0.53,0.53,520
EIDF,20220203,22.4,22.7,21.6,22.6,3883
ELE,20220203,19.715,19.88,19.35,19.405,801761
ELZ,20220203,0.34,0.355,0.338,0.354,872986
ENC,20220203,2.4,2.44,2.366,2.396,841621
END,20220203,3.8,3.8,3.71,3.71,1500
ENER,20220203,4.4,4.47,4.385,4.385,5067
ENG,20220203,19.52,19.61,19.27,19.385,947057
ENO,20220203,10.2,10.2,10.05,10.15,3351
EZE,20220203,0.185,0.1926,0.1846,0.187,793153
FACE,20220203,4.09,4.09,4,4.02,2956
FAE,20220203,3.38,3.412,3.354,3.37,289772
FCC,20220203,10.84,10.84,10.7,10.74,64042
FDR,20220203,28.6,28.6,27.45,27.9,531692
FER,20220203,25.24,25.38,24.52,24.76,1133817
GALQ,20220203,1.41,1.42,1.38,1.38,12205
GAM,20220203,18.1,19.13,17.65,18.195,1732227
GAS,20220203,28.57,28.62,27.96,28.13,429266
GCO,20220203,30.8,30.8,30.2,30.5,10722
GEST,20220203,4.154,4.166,4.1,4.15,192789
GIGA,20220203,10.15,10.15,9.42,9.7,12233
GRE,20220203,25.35,25.35,23.95,24.25,34909
GRF,20220203,15.645,15.815,15.335,15.335,843462
GRF.P,20220203,10.42,10.61,10.29,10.42,192118
GRN,20220203,14.5,14.7,14.3,14.35,2522
GSJ,20220203,4.8,4.805,4.61,4.64,47734
HLZ,20220203,12,12,11.7,11.7,1431
HOME,20220203,11,11.12,10.94,10.98,45886
IAG,20220203,1.8865,1.912,1.86,1.881,10188388
IBE,20220203,10.135,10.215,9.87,9.902,12849537
IBG,20220203,17.7,18,17.7,18,2907
IDR,20220203,9.25,9.255,9.035,9.035,351709
INDDT,20220203,7219.9,7260.5,7205.2,7230.4,48040
ISE,20220203,0.73,0.73,0.719,0.72,11813
ISUR,20220203,8.12,8.2,8.12,8.2,1876
ITX,20220203,26.35,26.46,25.76,25.82,3777366
IZER,20220203,7.96,8.06,7.82,8.06,7724
KOM,20220203,1.95,1.95,1.95,1.95,1000
LDA,20220203,1.574,1.574,1.54,1.54,448018
LGT,20220203,11.05,11.35,11,11.05,359
LIB,20220203,1.56,1.56,1.56,1.56,502
LLN,20220203,3.405,3.44,3.295,3.36,19897
LLYC,20220203,13.6,13.9,13.5,13.9,6073
LOG,20220203,18.27,18.38,18.13,18.25,265016
LRE,20220203,5.25,5.3,5.2,5.28,13620
MAKS,20220203,22.7,22.7,22.5,22.7,326
MAP,20220203,1.9405,1.9445,1.9285,1.933,2267616
MCM,20220203,12.62,12.8,12.5,12.78,16159
MDF,20220203,0.884,0.884,0.867,0.8795,250988
MEL,20220203,6.712,6.816,6.66,6.71,691485
MIO,20220203,6.8,6.8,6.7,6.7,4208
MONI,20220203,0.302,0.302,0.302,0.302,640
MRL,20220203,10.02,10.135,9.986,10.015,428366
MTB,20220203,1.4,1.43,1.39,1.43,20862
MTS,20220203,28.085,28.2,27.62,27.83,454743
MVC,20220203,6.62,6.63,6.55,6.55,51627
NBI,20220203,6,6,6,6,68
NEA,20220203,5.98,6.06,5.86,5.92,4186
NHH,20220203,3.21,3.25,3.2,3.22,26877
NTH,20220203,1.87,1.91,1.87,1.91,2828
NTX,20220203,3.7,3.7,3.7,3.7,807
NXT,20220203,0.461,0.472,0.46,0.461,52676
NYE,20220203,0.0048,0.0051,0.0047,0.0049,22029300
OHL,20220203,0.898,0.901,0.866,0.876,2470009
OLE,20220203,0.316,0.316,0.31,0.313,222715
ORY,20220203,3.085,3.085,2.985,3.005,133297
PAR,20220203,7.4,7.4,7.39,7.3,235
PHM,20220203,55.1,55.98,54.24,54.3,55878
PRM,20220203,14.5,14.5,14.1,14.1,3234
PRO,20220203,19.4,19.8,19.4,19.4,969
PRS,20220203,0.628,0.628,0.603,0.619,58551
PSG,20220203,2.254,2.268,2.21,2.264,937869
PSI,20220203,5627.71,5630.88,5571.41,5587.76,5587
PVA,20220203,0.444,0.444,0.432,0.439,21843
R4,20220203,10.05,10.05,9.7,9.9,13794
REE,20220203,18.045,18.14,17.7,17.82,1049059
REN,20220203,1.85,1.9,1.83,1.865,37324
REP,20220203,11.326,11.426,11.204,11.33,5208035
RIO,20220203,3.12,3.26,3.1,3.16,5162
RJF,20220203,2.875,2.9,2.825,2.87,12443
RLIA,20220203,0.8,0.804,0.8,0.8,13934
ROVI,20220203,68,68,65.6,65.6,77941
SAB,20220203,0.725,0.781,0.72,0.781,64001687
SAN,20220203,3.206,3.3245,3.1785,3.299,67002615
SCYR,20220203,2.228,2.266,2.228,2.266,1097681
SLR,20220203,15.22,15.22,14.78,14.78,881184
SNG,20220203,4.51,4.51,4.4,4.46,6525
SOL,20220203,5.17,5.225,5.11,5.11,122553
SPH,20220203,9.56,9.56,9.5,9.56,604
TEF,20220203,4.147,4.221,4.132,4.1895,14830539
TL5,20220203,4.19,4.198,4.134,4.162,239010
TLGO,20220203,4.795,4.81,4.715,4.72,171292
TRE,20220203,8.02,8.2,7.96,8,259570
TRG,20220203,0.3805,0.3805,0.372,0.373,178092
TUB,20220203,1.62,1.646,1.616,1.622,74888
UBS,20220203,0.0155,0.0156,0.0152,0.0155,11592623
UNI,20220203,0.932,0.984,0.924,0.9745,5181083
VER,20220203,3.84,3.84,3.645,3.87,335
VID,20220203,75.7,75.7,74.5,74.8,47503
VIS,20220203,55.2,55.2,54.05,54.15,58904
VOC,20220203,0.948,0.96,0.924,0.952,28178
YAC1,20220203,1.29,1.3,1.29,1.3,85600
YATO,20220203,9.5,9.5,9.5,9.5,5000
YMEI,20220203,39.2,39.2,39.2,39.2,100
YORE,20220203,1.08,1.08,1.08,1.08,5000
YTRA,20220203,6.6,6.6,6.6,6.6,758
ZOT,20220203,7.05,7.06,7.05,7.05,71314