A3M,20220214,3.62,3.68,3.584,3.644,392497
ACS,20220214,22.05,22.14,21.54,21.96,1244580
ACX,20220214,11.355,11.62,11.18,11.31,1211464
ADL,20220214,0.465,0.465,0.423,0.43,338819
ADX,20220214,1.232,1.237,1.203,1.217,511942
ADZ,20220214,3.6,3.6,3.5,3.59,3901
AEDAS,20220214,24.15,24.4,23.75,24.1,7301
AENA,20220214,150.85,150.85,146,150,170864
AGIL,20220214,5.7,5.7,5.52,5.56,15719
AI,20220214,0.086,0.0889,0.0813,0.0831,2297913
AIR,20220214,113.84,116.84,112.48,116,16035
ALB,20220214,49.9,49.9,48.15,48.15,11560
ALC,20220214,26.2,26.2,25.8,25.8,393
ALM,20220214,10.49,10.49,10.2,10.22,450286
ALNT,20220214,15.25,15.45,15.2,15.25,1196
ALQ,20220214,5.8,5.8,5.7,5.7,2085
AMP,20220214,0.209,0.2175,0.2065,0.2165,4973311
AMS,20220214,59.72,60.48,58.8,60.34,696711
ANA,20220214,141.8,141.8,138.6,139,97180
ANE,20220214,26.5,26.88,26.11,26.33,96176
APAM,20220214,48.82,53.38,48.82,52.86,375
APPS,20220214,8.435,8.46,8.265,8.435,356253
ARM,20220214,8.76,9.14,8.76,8.8,5556
ART,20220214,3.32,3.32,3.31,3.32,938
ATRY,20220214,9.74,9.74,8.82,9,70134
AZK,20220214,5.46,5.5,5.3,5.3,17765
BAIN,20220214,2.66,2.7,2.66,2.64,134
BBVA,20220214,5.75,5.823,5.676,5.731,28727806
BKT,20220214,5.812,5.9,5.66,5.838,3652177
BKY,20220214,0.1582,0.1582,0.15,0.155,2093116
CABK,20220214,3.226,3.334,3.2,3.291,25882044
CAF,20220214,34.9,35.05,34.15,34.55,29655
CASH,20220214,0.651,0.667,0.65,0.65,502693
CBAV,20220214,23.2,23.4,22.6,23.2,235
CCEP,20220214,50.05,50.5,49.6,50.15,1725
CIE,20220214,25.16,25.38,24.94,25.2,146204
CITY,20220214,0.88,0.88,0.87,0.87,3167
CLE,20220214,0.342,0.342,0.326,0.326,17020
CLNX,20220214,38.3,39.15,38.1,39,1583091
CLR,20220214,1.74,1.78,1.68,1.78,71753
CMM,20220214,2.16,2.16,2.16,2.16,270
COL,20220214,7.7,7.7,7.445,7.485,701075
COM,20220214,2.12,2.15,1.98,2.02,115053
DIA,20220214,0.0159,0.016,0.0153,0.0154,61848662
DOM,20220214,4.39,4.45,4.3,4.405,207771
EAT,20220214,5.905,5.905,5.715,5.9,5878
EBRO,20220214,16.64,16.78,16.56,16.62,54470
ECR,20220214,3.115,3.16,3.07,3.105,226690
EDR,20220214,8.8,8.85,8.4,8.64,181851
EEP,20220214,0.565,0.565,0.565,0.565,5000
EIDF,20220214,23.6,23.6,23.2,23.6,860
ELE,20220214,18.5,18.51,18.2,18.33,1238329
ELZ,20220214,0.3045,0.305,0.28,0.282,386474
ENC,20220214,2.786,2.83,2.722,2.814,1609579
END,20220214,3.82,3.89,3.7,3.82,10225
ENER,20220214,4.34,4.385,4.34,4.34,6994
ENG,20220214,18.71,18.895,18.58,18.6,851469
ENO,20220214,10.35,10.35,9.7,9.8,40256
EZE,20220214,0.1834,0.1838,0.1778,0.1802,1245075
FACE,20220214,3.9,3.95,3.82,3.95,48455
FAE,20220214,3.36,3.38,3.334,3.352,267166
FCC,20220214,10.98,10.98,10.68,10.76,93273
FDR,20220214,26.1,26.45,25.6,25.6,585577
FER,20220214,23.95,23.97,23.51,23.8,1166329
GALQ,20220214,1.415,1.445,1.4,1.4,4171
GAM,20220214,16.01,16.5,15.87,16.37,1187600
GAS,20220214,24.1,25.19,24.1,24.57,972149
GCO,20220214,29.85,30.1,29.15,29.65,34251
GEST,20220214,3.924,3.93,3.784,3.852,891322
GIGA,20220214,9.74,9.8,9.74,9.74,3290
GRE,20220214,23.2,23.25,22.35,23,48399
GRF,20220214,14.505,14.645,14.345,14.44,1109375
GRF.P,20220214,9.55,9.635,9.39,9.625,183946
GRN,20220214,13.85,13.9,13.05,13.35,3921
GSJ,20220214,4.56,4.56,4.35,4.42,55568
HLZ,20220214,10.3,10.85,10.3,10.45,1832
HOME,20220214,11.14,11.26,11,11.18,77767
IAG,20220214,1.957,2.01,1.9,1.969,51753055
IBE,20220214,9.3,9.34,9.11,9.144,10668383
IBG,20220214,17.85,18,17.6,17.7,6698
IDR,20220214,8.95,8.955,8.66,8.84,963227
IFF,20220214,0.51,0.51,0.51,0.51,1000
INDDT,20220214,7200.2,7249,7124.9,7166.8,63483
ISE,20220214,0.7,0.714,0.69,0.708,10699
ISUR,20220214,8.12,8.26,8.12,8.2,2232
ITX,20220214,25.38,25.42,24.71,25.33,3301888
IZER,20220214,8.4,8.4,7.96,8.4,13874
KOM,20220214,1.94,1.94,1.94,1.94,50000
LDA,20220214,1.546,1.5995,1.546,1.565,764857
LGT,20220214,10.3,10.3,10.1,10.1,1370
LIB,20220214,1.47,1.47,1.47,1.47,6203
LLN,20220214,3.35,3.35,3.15,3.34,44308
LLYC,20220214,13.5,13.5,13,13.05,9303
LOG,20220214,18.25,18.37,17.98,18.23,345540
LRE,20220214,5.4,5.43,5.13,5.17,59285
MAKS,20220214,21.6,21.6,21.6,21.6,691
MAP,20220214,1.956,1.967,1.9055,1.943,7590583
MCM,20220214,12.56,12.68,12.22,12.3,24514
MDF,20220214,0.87,0.8845,0.85,0.8575,494949
MED,20220214,0.88,0.88,0.88,0.88,50
MEL,20220214,6.966,7.168,6.836,7.086,1250534
MIO,20220214,6.8,6.8,6.7,6.7,2280
MONI,20220214,0.312,0.312,0.312,0.312,235
MRL,20220214,10.13,10.175,9.942,10.04,549942
MTB,20220214,1.4,1.4,1.37,1.4,2233
MTS,20220214,27.015,27.165,26.165,26.36,1473690
MVC,20220214,6.86,6.86,6.7,6.7,18141
NBI,20220214,5.7,5.7,5.5,5.6,2700
NEA,20220214,5.88,5.94,5.72,5.92,11785
NHH,20220214,3.475,3.475,3.29,3.395,68275
NTH,20220214,1.86,1.86,1.84,1.85,34333
NTX,20220214,3.7,3.7,3.54,3.54,1402
NXT,20220214,0.47,0.479,0.458,0.463,26963
NYE,20220214,0.0046,0.0047,0.004,0.0044,16175500
OHL,20220214,0.897,0.899,0.874,0.888,3981876
OLE,20220214,0.3,0.3,0.2902,0.292,972719
ORY,20220214,2.9,2.9,2.81,2.875,179604
PANG,20220214,1.48,1.48,1.41,1.41,11926
PAR,20220214,6.84,6.87,6.56,6.8,14520
PHM,20220214,53.5,53.56,52.26,53.26,75803
PRM,20220214,14.15,14.15,13.6,14.15,23721
PRO,20220214,19.5,19.5,19,19,663
PRS,20220214,0.637,0.637,0.599,0.6,50408
PSG,20220214,2.22,2.246,2.182,2.222,473133
PSI,20220214,5590.59,5529.4,5441.61,5496.67,5496
PVA,20220214,0.439,0.4425,0.4275,0.439,57691
R4,20220214,9.86,9.94,9.72,9.86,1421
REE,20220214,17.095,17.215,16.86,17.02,1267189
REN,20220214,2,2.05,1.89,1.96,60650
REP,20220214,11.754,11.988,11.606,11.668,8362112
RIO,20220214,3.22,3.22,3.12,3.22,1128
RJF,20220214,3.03,3.03,2.91,2.955,60736
RLIA,20220214,0.8,0.802,0.796,0.796,75741
ROVI,20220214,64.1,65.1,62.1,64.3,146450
SAB,20220214,0.9036,0.9262,0.88,0.905,62629236
SAN,20220214,3.344,3.3835,3.305,3.3465,67277892
SCYR,20220214,2.25,2.298,2.22,2.27,3055646
SLR,20220214,13.7,13.79,13.26,13.57,1109134
SNG,20220214,4.15,4.15,3.9,4,16757
SOL,20220214,4.784,4.784,4.45,4.524,387081
SPH,20220214,9.1,9.1,9.1,9.1,6000
TEF,20220214,4.36,4.4065,4.32,4.379,20571937
TL5,20220214,4.13,4.144,4.052,4.06,416861
TLGO,20220214,4.63,4.63,4.53,4.56,180187
TRE,20220214,7.6,7.71,7.36,7.66,301903
TRG,20220214,0.36,0.36,0.342,0.3565,478743
TUB,20220214,1.73,1.73,1.65,1.65,220877
UBS,20220214,0.0158,0.0158,0.0142,0.0158,30081719
UNI,20220214,1.035,1.045,0.998,1.023,4773121
VER,20220214,3.635,3.84,3.635,3.82,1596
VID,20220214,74.5,74.5,72.1,72.5,25990
VIS,20220214,53.65,54.65,53.65,54.4,44989
VOC,20220214,0.924,0.93,0.92,0.92,30413
YAC1,20220214,1.29,1.3,1.29,1.3,18896
YATO,20220214,9.55,9.55,9.55,9.55,11445
YMHRE,20220214,3.86,3.86,3.86,3.86,750
YORE,20220214,1.06,1.06,1.06,1.06,14718
YQPQ,20220214,1.09,1.09,1.09,1.09,5000
YVIT,20220214,11.3,11.3,11.3,11.2,37
ZOT,20220214,7.05,7.06,7.05,7.05,330054