A3M,20220209,3.5,3.628,3.5,3.626,274330
ACS,20220209,22.47,22.89,22.41,22.85,696915
ACX,20220209,11.69,11.905,11.565,11.87,997301
ADL,20220209,0.452,0.461,0.451,0.46,41806
ADX,20220209,1.268,1.28,1.245,1.253,490340
ADZ,20220209,3.57,3.66,3.5,3.66,4043
AEDAS,20220209,24,24,23.6,23.9,6323
AENA,20220209,149.5,152.7,149.15,152.3,213208
AGIL,20220209,6.1,6.1,6,6,6029
AI,20220209,0.0908,0.0908,0.0882,0.0891,1592637
AIR,20220209,114.52,118,114.52,117.42,5211
ALB,20220209,49,51,48.8,51,4374
ALM,20220209,10.76,10.9,10.67,10.72,369617
ALNT,20220209,15.25,15.7,15.25,15.5,5124
ALQ,20220209,5.95,6,5.95,6,960
AMP,20220209,0.2095,0.2185,0.209,0.2165,5961086
AMS,20220209,61.34,63.62,61.34,63,665717
ANA,20220209,147.3,150.8,147.3,150.1,68706
ANE,20220209,27.54,28.31,27.42,28.17,82037
APAM,20220209,52.82,53.18,52.7,53.18,1218
APPS,20220209,8.53,8.81,8.53,8.765,352964
ARM,20220209,8.76,8.76,8.5,8.76,2976
ART,20220209,3.38,3.38,3.36,3.38,1482
ATRY,20220209,9.8,9.96,9.54,9.78,12665
AZK,20220209,5.38,5.38,5.3,5.3,4058
BBVA,20220209,5.9,6.015,5.86,6.015,20293389
BKT,20220209,5.904,5.99,5.824,5.99,4505030
BKY,20220209,0.157,0.1636,0.1553,0.16,1917148
CABK,20220209,3.353,3.387,3.281,3.38,27143624
CAF,20220209,35.75,35.9,35.4,35.85,17930
CASH,20220209,0.66,0.688,0.66,0.685,437097
CBAV,20220209,22,22.6,22,22.4,1061
CCEP,20220209,50.7,51.05,50.7,50.9,523
CEV,20220209,6.55,6.55,6.55,6.55,30
CIE,20220209,26.08,26.3,26,26.2,88714
CITY,20220209,0.931,0.931,0.92,0.931,1148
CLE,20220209,0.33,0.34,0.33,0.34,21353
CLNX,20220209,39.21,39.84,38.9,39.47,2094247
CLR,20220209,1.87,1.9,1.77,1.81,47243
CMM,20220209,2.12,2.12,2.08,2.12,1500
COL,20220209,7.4,7.51,7.345,7.495,581953
COM,20220209,2.13,2.18,2.12,2.15,16691
DIA,20220209,0.016,0.0164,0.0159,0.0161,83036547
DOM,20220209,4.415,4.445,4.365,4.415,94768
EAT,20220209,6.03,6.09,5.985,6.085,11239
EBRO,20220209,16.4,16.66,16.34,16.54,69237
ECR,20220209,3.035,3.145,3.035,3.13,226696
EDR,20220209,8.59,8.93,8.5,8.93,263261
EEP,20220209,0.535,0.535,0.535,0.535,12000
EIDF,20220209,23.3,23.6,22.9,23.5,2230
ELE,20220209,19.05,19.29,19.015,19.015,862384
ELZ,20220209,0.3155,0.317,0.3025,0.313,420660
ENC,20220209,2.4,2.838,2.39,2.798,6125440
END,20220209,3.71,3.8,3.71,3.8,2000
ENER,20220209,4.385,4.445,4.34,4.34,3930
ENG,20220209,19.105,19.11,18.88,19.015,664597
ENO,20220209,10.2,10.35,10.2,10.3,19945
EZE,20220209,0.1808,0.1928,0.1808,0.1926,2699049
FACE,20220209,3.91,3.945,3.8,3.87,11272
FAE,20220209,3.334,3.424,3.334,3.424,340895
FCC,20220209,10.5,10.86,10.5,10.8,45500
FDR,20220209,26.75,27.45,26.75,27,501910
FER,20220209,24.27,24.89,24.27,24.74,825884
GALQ,20220209,1.4,1.43,1.4,1.43,6740
GAM,20220209,16.5,17.23,16.38,16.92,1750650
GAS,20220209,27.5,28.41,27.5,27.92,595174
GCO,20220209,30.1,30.6,30,30.6,23575
GEST,20220209,4.082,4.132,4.008,4.1,516739
GIGA,20220209,9.76,9.9,9.62,9.9,11546
GRE,20220209,24.45,25.2,24.35,25.1,43476
GRF,20220209,15.185,15.23,15.025,15.23,708262
GRF.P,20220209,9.92,10.03,9.9,9.98,266196
GRN,20220209,14.2,14.3,14,14.2,360
GSJ,20220209,4.52,4.68,4.52,4.64,15851
HLZ,20220209,11,11,10.45,10.7,16591
HOME,20220209,11.4,11.42,11.26,11.4,23226
IAG,20220209,1.99,2.073,1.985,2.068,31659126
IBE,20220209,9.468,9.594,9.466,9.558,8112833
IBG,20220209,17.35,18,17.35,17.55,13829
IDR,20220209,8.85,9.205,8.85,9.165,429548
IFF,20220209,0.486,0.486,0.486,0.486,2000
INDDT,20220209,7246.8,7311.5,7216,7311.5,47055
ISE,20220209,0.735,0.735,0.69,0.729,64428
ISUR,20220209,8.24,8.28,8.2,8.28,1843
ITX,20220209,25.75,26.14,25.63,25.94,2940092
IZER,20220209,8.08,8.4,8.08,8.38,14644
KOM,20220209,1.96,1.96,1.96,1.96,515
LDA,20220209,1.498,1.53,1.498,1.524,706135
LGT,20220209,10,10.3,10,10.1,2555
LIB,20220209,1.5,1.5,1.5,1.5,11388
LLN,20220209,3.66,3.745,3.475,3.5,42767
LLYC,20220209,13.5,13.5,13.5,13.5,5000
LOG,20220209,18.3,18.3,18.01,18.21,310047
LRE,20220209,5.33,5.41,5.28,5.38,65104
MAKS,20220209,21.5,21.6,21,21.5,2181
MAP,20220209,1.95,1.965,1.934,1.9615,2757302
MCM,20220209,12.6,12.72,12.5,12.66,9370
MDF,20220209,0.888,0.89,0.87,0.886,276438
MEL,20220209,6.92,7.074,6.914,6.996,1586113
MIO,20220209,7.05,7.05,7.05,7.05,425
MONI,20220209,0.32,0.332,0.32,0.332,23325
MRL,20220209,9.778,10.085,9.772,10.085,612428
MTB,20220209,1.42,1.45,1.38,1.45,3231
MTS,20220209,29.385,29.775,28.88,29.42,757296
MVC,20220209,6.98,7.15,6.9,7.1,16258
NBI,20220209,5.75,5.9,5.7,5.9,2292
NEA,20220209,5.94,5.94,5.94,5.94,2207
NHH,20220209,3.345,3.43,3.32,3.43,159651
NTH,20220209,1.91,1.91,1.91,1.91,3046
NXT,20220209,0.463,0.465,0.463,0.465,8444
NYE,20220209,0.0047,0.0048,0.0046,0.0047,7324900
OHL,20220209,0.874,0.943,0.8655,0.9355,6262136
OLE,20220209,0.309,0.3146,0.309,0.3144,302475
ORY,20220209,2.985,2.995,2.925,2.985,117197
PAR,20220209,7.15,7.22,7.05,7.19,2159
PHM,20220209,54.78,55.44,54.1,55.44,59569
PRM,20220209,14.15,14.35,14.15,14.15,361
PRO,20220209,19.4,19.4,19.4,19.4,2
PRS,20220209,0.609,0.624,0.609,0.624,69658
PSG,20220209,2.286,2.3,2.254,2.29,684805
PSI,20220209,5643.4,5709.41,5657.37,5700.97,5700
PVA,20220209,0.4425,0.4525,0.4315,0.4445,264599
R4,20220209,9.86,9.9,9.86,9.9,1387
REE,20220209,17.485,17.515,17.305,17.395,834680
REN,20220209,1.975,2,1.95,1.995,20136
REP,20220209,11.62,11.644,11.39,11.584,4758681
RIO,20220209,3.14,3.14,3.14,3.16,482
RJF,20220209,2.8,2.97,2.77,2.9,88951
RLIA,20220209,0.8,0.802,0.798,0.798,30613
ROVI,20220209,62.8,64.6,62.5,64.4,123932
SAB,20220209,0.919,0.933,0.8988,0.933,67666886
SAN,20220209,3.385,3.443,3.3465,3.433,58666424
SCYR,20220209,2.26,2.312,2.248,2.288,2164559
SLR,20220209,14.29,14.685,14.29,14.51,528938
SNG,20220209,4.4,4.4,4.305,4.35,6531
SOL,20220209,4.9,5.095,4.9,5.09,165507
SPH,20220209,9.36,9.36,9.36,9.38,31
TEF,20220209,4.303,4.372,4.247,4.3525,17357717
TL5,20220209,4.1,4.156,4.05,4.156,408024
TLGO,20220209,4.72,4.765,4.665,4.765,205456
TRE,20220209,7.95,8.03,7.78,7.855,293438
TRG,20220209,0.3645,0.3745,0.364,0.3745,153246
TUB,20220209,1.688,1.72,1.688,1.71,145934
UBS,20220209,0.0157,0.0161,0.0156,0.0161,28339297
UNI,20220209,1.076,1.077,1.042,1.05,6856524
VER,20220209,3.835,3.835,3.7,3.7,1098
VID,20220209,74.8,75.9,74.3,75.2,16345
VIS,20220209,53.85,55,53.85,54.3,50127
VOC,20220209,0.932,0.948,0.928,0.94,13043
YAC1,20220209,1.29,1.29,1.28,1.29,8800
YARP,20220209,2.9,2.9,2.9,2.9,1800
YNUM,20220209,1.93,1.93,1.93,1.93,5181
YORE,20220209,1.06,1.06,1.06,1.06,4000
YVIT,20220209,11.1,11.1,11.1,11.1,1450
ZOT,20220209,7.05,7.06,7.05,7.05,101809