A3M,20220211,3.66,3.75,3.66,3.75,258450
ACS,20220211,22.5,22.62,22.32,22.6,697011
ACX,20220211,11.59,11.81,11.545,11.645,867765
ADL,20220211,0.474,0.474,0.453,0.46,219048
ADX,20220211,1.258,1.266,1.238,1.256,284319
ADZ,20220211,3.54,3.55,3.54,3.54,600
AEDAS,20220211,24.4,24.4,24,24.15,5016
AENA,20220211,153.55,154.75,152.15,153.45,114631
AGIL,20220211,5.8,5.8,5.8,5.8,2200
AI,20220211,0.089,0.0895,0.086,0.0865,1804020
AIR,20220211,116.42,118.9,116.32,118.14,5824
ALB,20220211,50.9,50.9,49.45,49.7,6562
ALM,20220211,10.76,10.8,10.62,10.62,174262
ALNT,20220211,15.4,15.6,15.05,15.55,8472
ALQ,20220211,5.85,5.85,5.85,5.85,856
AMP,20220211,0.215,0.224,0.212,0.222,4072486
AMS,20220211,61.7,62.62,61.24,61.24,641348
ANA,20220211,143.3,145.6,141.9,144,101375
ANE,20220211,26.8,27.4,26.5,27.18,167242
APAM,20220211,53.96,54.9,52.08,52.86,4295
APPS,20220211,8.605,8.7,8.52,8.625,163585
ARM,20220211,8.9,9.08,8.9,9.08,750
ART,20220211,3.36,3.36,3.31,3.32,1508
ATRY,20220211,9.6,9.76,9.54,9.7,21736
AZK,20220211,5.3,5.56,5.3,5.4,10927
BAIN,20220211,2.66,2.66,2.66,2.64,186
BBVA,20220211,6,6.035,5.934,5.967,19103435
BKT,20220211,5.99,6.08,5.924,5.98,3459316
BKY,20220211,0.1562,0.1589,0.1556,0.158,863820
CABK,20220211,3.365,3.412,3.336,3.386,19277988
CAF,20220211,35.9,35.9,35.15,35.55,11048
CASH,20220211,0.67,0.683,0.663,0.67,300641
CBAV,20220211,22.6,23.2,22.6,23.2,10005
CCEP,20220211,50.05,51.55,50.05,52,473
CIE,20220211,26,26.24,25.8,25.9,115559
CITY,20220211,0.91,0.919,0.858,0.859,7147
CLE,20220211,0.358,0.358,0.356,0.356,12373
CLNX,20220211,38.74,39.15,38.55,38.85,1681742
CLR,20220211,1.77,1.78,1.76,1.78,2276
CMM,20220211,2.12,2.12,2.12,2.12,1500
COL,20220211,7.76,7.76,7.555,7.635,561807
COM,20220211,2.23,2.29,2.16,2.16,86032
DIA,20220211,0.0161,0.0161,0.0158,0.016,46223303
DOM,20220211,4.42,4.455,4.4,4.44,127749
EAT,20220211,6.025,6.025,6.01,6.025,556
EBRO,20220211,16.48,16.82,16.48,16.8,65206
ECR,20220211,3.15,3.255,3.15,3.22,161158
EDR,20220211,8.8,9.1,8.77,9.1,173249
EEP,20220211,0.555,0.555,0.555,0.555,525
EIDF,20220211,23.6,23.6,23.2,23.5,2928
ELE,20220211,18.8,18.85,18.51,18.72,1425060
ELZ,20220211,0.308,0.3095,0.308,0.3095,28065
ENC,20220211,2.85,2.898,2.78,2.888,1426282
END,20220211,4.14,4.14,3.9,3.9,17067
ENER,20220211,4.385,4.385,4.385,4.385,552
ENG,20220211,18.825,18.95,18.575,18.9,971516
ENO,20220211,10.25,10.3,10.2,10.3,6966
EZE,20220211,0.1884,0.193,0.1848,0.185,1042434
FACE,20220211,3.83,3.9,3.6,3.81,14037
FAE,20220211,3.37,3.414,3.37,3.412,132932
FCC,20220211,11.04,11.12,10.98,11.1,41721
FDR,20220211,27,27.4,26.65,26.75,402047
FER,20220211,24.3,24.5,23.84,24.46,809556
GALQ,20220211,1.41,1.475,1.41,1.415,13194
GAM,20220211,16.37,16.825,16.07,16.525,1246574
GAS,20220211,27.95,27.95,24.95,25.01,2005720
GCO,20220211,30.5,30.6,29.95,30.35,23402
GEST,20220211,4.02,4.112,4.02,4.066,283307
GIGA,20220211,9.88,9.9,9.74,9.8,4794
GRE,20220211,24.7,24.7,23.75,23.75,29613
GRF,20220211,15,15.015,14.68,14.805,1050906
GRF.P,20220211,9.7,9.745,9.53,9.68,198343
GRN,20220211,14.2,14.25,14,14,3936
GSJ,20220211,4.625,4.645,4.53,4.58,33745
HLZ,20220211,10.7,10.8,10.4,10.5,2576
HOME,20220211,11.22,11.46,11.22,11.46,51309
IAG,20220211,2.065,2.106,2.026,2.069,21226208
IBE,20220211,9.45,9.51,9.376,9.444,8198620
IBG,20220211,18.5,18.5,17.7,18.25,2454
IDR,20220211,9.105,9.29,9.055,9.21,367691
IFF,20220211,0.51,0.51,0.51,0.51,1000
INDDT,20220211,7283.2,7316.7,7264,7316.5,48926
ISE,20220211,0.704,0.719,0.702,0.702,13773
ISUR,20220211,8.22,8.22,8.22,8.28,210
ITX,20220211,26.05,26.12,25.75,25.75,2295967
IZER,20220211,8.3,8.4,8.2,8.4,2002
LDA,20220211,1.5,1.586,1.499,1.586,825823
LGT,20220211,10.1,10.1,10,10.1,781
LIB,20220211,1.5,1.5,1.5,1.5,4950
LLN,20220211,3.25,3.38,3.14,3.38,41413
LLYC,20220211,13.5,13.5,13.5,13.5,15852
LOG,20220211,18.3,18.42,18.15,18.35,300097
LRE,20220211,5.55,5.55,5.4,5.5,10868
MAKS,20220211,21.6,22,21.6,22,1392
MAP,20220211,1.97,2.013,1.9665,2.005,4166583
MCM,20220211,12.74,12.74,12.54,12.72,14455
MDF,20220211,0.875,0.881,0.87,0.8735,88421
MEL,20220211,7.076,7.338,7.014,7.244,1419951
MIO,20220211,7.05,7.05,6.95,7.05,743
MONI,20220211,0.318,0.318,0.318,0.318,420
MRL,20220211,10.18,10.27,9.98,10.26,575994
MTB,20220211,1.38,1.42,1.38,1.41,6796
MTS,20220211,29,29.59,27.965,28.14,1103749
MVC,20220211,6.87,6.97,6.8,6.87,22744
NBI,20220211,5.9,5.9,5.9,5.9,150
NEA,20220211,5.94,5.94,5.94,5.9,1
NHH,20220211,3.48,3.55,3.42,3.545,71010
NTH,20220211,1.89,1.89,1.86,1.865,24643
NTX,20220211,3.66,3.66,3.66,3.66,3412
NXT,20220211,0.458,0.49,0.458,0.476,64893
NYE,20220211,0.0046,0.0047,0.0045,0.0047,7866000
OHL,20220211,0.9315,0.9425,0.913,0.932,3057358
OLE,20220211,0.3138,0.3138,0.307,0.3104,479752
ORY,20220211,2.92,3.02,2.92,2.98,72870
PANG,20220211,1.59,1.59,1.52,1.52,3839
PAR,20220211,7.05,7.05,7,7,360
PHM,20220211,54.6,54.84,53.62,54.2,49132
PRM,20220211,14.15,14.3,14.15,14.15,103
PRO,20220211,19.5,19.5,19.5,19.4,150
PRS,20220211,0.624,0.637,0.619,0.637,13692
PSG,20220211,2.292,2.294,2.244,2.272,325559
PSI,20220211,5671.44,5636.98,5572.03,5587.51,5587
PVA,20220211,0.4385,0.4405,0.435,0.437,141607
R4,20220211,9.9,9.9,9.84,9.9,3520
REE,20220211,17.345,17.345,17.02,17.2,1112876
REN,20220211,2.03,2.04,1.95,2.04,27785
REP,20220211,11.626,11.882,11.58,11.868,6426939
RIO,20220211,3.22,3.22,3.12,3.22,1128
RJF,20220211,3.1,3.12,3.005,3.055,40328
RLIA,20220211,0.798,0.802,0.794,0.802,118489
ROVI,20220211,65.3,65.8,64.8,65.1,89918
SAB,20220211,0.9306,0.9484,0.9222,0.9432,48392926
SAN,20220211,3.4365,3.4815,3.4265,3.4815,45942261
SCYR,20220211,2.29,2.304,2.272,2.3,1085750
SLR,20220211,14,14.24,13.73,13.97,854909
SNG,20220211,4.325,4.33,4.11,4.25,14450
SOL,20220211,4.926,4.926,4.766,4.842,186009
SPH,20220211,9.38,9.38,9.38,9.38,100
TEF,20220211,4.372,4.446,4.3665,4.419,16279365
TL5,20220211,4.2,4.284,4.194,4.252,379288
TLGO,20220211,4.7,4.745,4.62,4.745,159826
TRE,20220211,7.745,7.745,7.56,7.715,237148
TRG,20220211,0.368,0.3765,0.364,0.366,168126
TUB,20220211,1.784,1.796,1.754,1.768,229755
UBS,20220211,0.0159,0.0161,0.0159,0.016,4031571
UNI,20220211,1.05,1.074,1.044,1.056,3441224
VER,20220211,3.77,3.84,3.615,3.84,5528
VID,20220211,75.9,75.9,74.1,74.9,22041
VIS,20220211,54.1,55.2,54,54.7,64535
VOC,20220211,0.926,0.94,0.926,0.934,13369
YAC1,20220211,1.33,1.33,1.3,1.3,12644
YATO,20220211,9.55,9.55,9.55,9.55,11445
YGGC,20220211,139,139,139,140,6
YORE,20220211,1.07,1.07,1.07,1.07,500
YVIT,20220211,11.2,11.2,11.2,11.2,3891
ZOT,20220211,7.05,7.06,7.05,7.05,390836