A3M,20220221,3.604,3.67,3.604,3.658,241986
ACS,20220221,22.41,22.58,21.88,21.95,721196
ACX,20220221,11.63,11.765,11.245,11.31,915256
ADL,20220221,0.443,0.445,0.429,0.437,37900
ADX,20220221,1.17,1.17,1.051,1.062,1776765
ADZ,20220221,3.57,3.57,3.57,3.66,234
AEDAS,20220221,25.5,25.5,24.6,24.6,5315
AENA,20220221,151.15,152.15,148.7,149.45,115832
AGIL,20220221,5.7,6.08,5.7,5.98,10250
AI,20220221,0.0867,0.0868,0.0845,0.0863,393270
AIR,20220221,116.1,116.76,111.82,112.06,10823
ALB,20220221,51.4,54.2,50.9,52.8,61103
ALM,20220221,10.75,11.86,10.72,11.5,1355561
ALNT,20220221,15.5,15.65,15.35,15.65,3073
ALQ,20220221,5.5,5.5,5.45,5.45,1295
AMP,20220221,0.2235,0.226,0.221,0.221,3006192
AMS,20220221,61.66,62.48,60.16,60.64,405641
ANA,20220221,141.4,141.4,136.3,138.4,75682
ANE,20220221,27.77,27.78,27.13,27.33,164480
APAM,20220221,50.3,50.3,48.91,50.64,318
APPS,20220221,8.575,8.675,8.41,8.455,163362
ARM,20220221,8.74,8.74,8.4,8.72,4835
ATRY,20220221,8.9,8.9,8.1,8.44,108133
AZK,20220221,5.38,5.66,5.38,5.52,4336
BAIN,20220221,2.56,2.58,2.56,2.56,678
BBVA,20220221,5.772,5.806,5.592,5.621,18595449
BKT,20220221,5.662,5.704,5.506,5.524,2072463
BKY,20220221,0.1527,0.1555,0.1527,0.153,366755
CABK,20220221,3.259,3.281,3.178,3.186,16563282
CAF,20220221,34.45,34.45,33.5,33.85,33486
CASH,20220221,0.65,0.704,0.65,0.7,1033333
CBAV,20220221,22,22.8,22,22.4,1114
CCEP,20220221,49,49.3,47.6,48.56,706
CEV,20220221,7,7,7,6.85,14
CIE,20220221,25.64,26.12,24.74,24.98,135928
CITY,20220221,0.88,0.923,0.84,0.899,49679
CLE,20220221,0.32,0.32,0.32,0.32,5000
CLNX,20220221,38.45,38.92,38.16,38.44,1046851
CLR,20220221,1.73,1.75,1.73,1.75,4946
COL,20220221,7.67,7.7,7.5,7.545,457582
COM,20220221,1.89,1.96,1.89,1.95,24867
DIA,20220221,0.0153,0.0153,0.0149,0.015,33100758
DOM,20220221,4.415,4.47,4.37,4.43,97833
EAT,20220221,5.8,5.8,5.4,5.435,22406
EBRO,20220221,16.6,16.78,16.56,16.74,40381
ECR,20220221,3.12,3.22,3.105,3.125,185481
EDR,20220221,8.59,8.73,8.12,8.37,147995
EIDF,20220221,24.7,24.7,24.3,24.5,2757
ELE,20220221,18.775,18.8,18.27,18.3,916113
ELZ,20220221,0.294,0.294,0.2875,0.288,21725
ENC,20220221,2.85,2.892,2.756,2.824,1204318
END,20220221,3.8,3.8,3.64,3.65,5552
ENER,20220221,4.5,4.5,4.355,4.37,2986
ENG,20220221,18.275,18.41,18.155,18.4,1004919
ENO,20220221,10.85,11.1,10.75,10.75,78561
EZE,20220221,0.1828,0.183,0.173,0.1738,1170206
FACE,20220221,3.86,3.87,3.72,3.77,15553
FAE,20220221,3.51,3.558,3.48,3.492,354098
FCC,20220221,10.44,10.64,10.38,10.42,26462
FDR,20220221,25.5,25.6,24.95,25.3,335082
FER,20220221,24.69,25.02,24.34,24.45,613976
GALQ,20220221,1.44,1.44,1.4,1.4,955
GAM,20220221,16.415,16.56,15.85,16.16,1391994
GAS,20220221,24.07,24.12,23.08,23.14,1339723
GCO,20220221,29.6,30.1,29.35,29.7,33454
GEST,20220221,4.054,4.056,3.932,3.948,575077
GIGA,20220221,9.56,9.58,9.54,9.54,4046
GRE,20220221,23.2,23.2,22.5,22.5,22442
GRF,20220221,14.72,14.975,14.44,14.44,1000468
GRF.P,20220221,9.955,10.08,9.85,10,347087
GRN,20220221,13.35,13.5,13.3,13.5,1935
GSJ,20220221,4.5,4.5,4.365,4.37,14935
HLZ,20220221,10.3,10.3,10.05,10.3,9080
HOME,20220221,11.34,11.48,11.18,11.4,21772
IAG,20220221,1.973,2.014,1.905,1.907,22438185
IBE,20220221,9.356,9.364,9.066,9.12,6691842
IBG,20220221,17.9,17.95,17.8,17.85,841
IDR,20220221,9.135,9.375,9.105,9.275,732720
INDDT,20220221,7205,7226.4,7095.4,7123.3,39570
ISE,20220221,0.69,0.716,0.684,0.684,10931
ITX,20220221,25.57,25.57,24.82,25.12,2160100
IZER,20220221,8.24,8.24,8.02,8.1,9789
KOM,20220221,1.96,1.96,1.96,1.96,3000
LDA,20220221,1.545,1.574,1.5,1.5195,707861
LGT,20220221,11.2,11.7,10.75,11.6,2723
LIB,20220221,1.52,1.52,1.5,1.5,1051
LLN,20220221,3.3,3.45,3.14,3.14,122881
LOG,20220221,18.5,18.55,18.3,18.4,386351
LRE,20220221,5.28,5.28,5.14,5.14,30816
MAKS,20220221,20.3,20.5,20.3,20.5,496
MAP,20220221,1.9,1.9265,1.8665,1.875,4537018
MCM,20220221,12.96,12.96,12.66,12.74,8761
MDF,20220221,0.8275,0.843,0.815,0.8275,123977
MEL,20220221,7.2,7.27,6.984,7.068,748393
MIO,20220221,7.15,7.15,7.15,7.15,90
MONI,20220221,0.308,0.308,0.308,0.308,8200
MRL,20220221,10.24,10.33,10.045,10.135,642521
MTB,20220221,1.42,1.42,1.38,1.38,3158
MTS,20220221,27.15,27.415,25.83,26.12,801148
MVC,20220221,6.52,6.71,6.15,6.54,138240
NBI,20220221,5.45,5.5,5.4,5.5,11767
NEA,20220221,5.92,6,5.92,6,5584
NHH,20220221,3.42,3.515,3.395,3.5,103567
NTH,20220221,1.8,1.835,1.8,1.8,11207
NTX,20220221,3.7,3.7,3.7,3.78,402
NXT,20220221,0.487,0.487,0.466,0.475,15400
NYE,20220221,0.0045,0.0045,0.0043,0.0043,2009000
OHL,20220221,0.91,0.9365,0.894,0.9035,2837774
OLE,20220221,0.293,0.2952,0.285,0.289,1014600
ORY,20220221,2.855,2.9,2.81,2.85,61733
PANG,20220221,1.51,1.51,1.51,1.51,4023
PAR,20220221,6.25,6.7,6.17,6.3,26603
PHM,20220221,54.5,54.8,53.28,53.72,72673
PRM,20220221,14.15,14.15,13.9,14.15,160
PRO,20220221,19.7,19.7,19.7,19.2,3
PRS,20220221,0.642,0.661,0.642,0.656,125938
PSG,20220221,2.184,2.214,2.154,2.186,495692
PSI,20220221,5632.01,5650.75,5454.54,5496.28,5496
PVA,20220221,0.435,0.458,0.428,0.43,202531
R4,20220221,9.72,9.82,9.72,9.82,195
REE,20220221,16.955,16.96,16.725,16.81,1077577
REN,20220221,2.06,2.15,2,2.04,47691
REP,20220221,11.74,11.818,11.53,11.62,4121695
RJF,20220221,3.015,3.085,3,3.02,6947
RLIA,20220221,0.8,0.802,0.8,0.8,10218
ROVI,20220221,68.5,70.3,68.3,69.9,89209
SAB,20220221,0.9044,0.9218,0.8806,0.8818,23835689
SAN,20220221,3.3425,3.379,3.254,3.2855,36260810
SCYR,20220221,2.238,2.238,2.156,2.158,1727269
SLR,20220221,13.36,13.595,12.9,13.11,596688
SNG,20220221,4.04,4.04,3.99,3.99,2000
SOL,20220221,4.316,4.388,4.142,4.18,214725
SPH,20220221,9,9,9,9,35
TEF,20220221,4.347,4.38,4.2835,4.3025,10893593
TL5,20220221,4.25,4.284,4.21,4.232,405521
TLGO,20220221,4.655,4.675,4.57,4.575,133311
TRE,20220221,7.88,7.92,7.52,7.52,238860
TRG,20220221,0.35,0.352,0.335,0.3515,305226
TUB,20220221,1.712,1.756,1.634,1.68,195618
UBS,20220221,0.0152,0.0155,0.0152,0.0153,2699248
UNI,20220221,0.997,1.003,0.976,0.9835,2523570
VER,20220221,3.8,3.89,3.73,3.775,2720
VID,20220221,71.7,72,70.2,70.4,13723
VIS,20220221,55.6,55.8,55.35,55.65,80170
VOC,20220221,0.926,0.928,0.914,0.924,21835
YAC1,20220221,1.36,1.36,1.34,1.35,38789
YADV,20220221,9.65,9.65,9.65,9.6,60
YATO,20220221,9.5,9.5,9.5,9.5,8
YQPQ,20220221,1.09,1.09,1.09,1.09,500
YVIT,20220221,11.3,11.3,11.3,11.3,2329
ZOT,20220221,7.05,7.06,7.05,7.05,368601