A3M,20220407,3.742,3.742,3.626,3.63,241842
ACS,20220407,23.41,24.07,23.41,23.55,949227
ACX,20220407,9.562,9.618,9.372,9.38,1633390
ADL,20220407,0.397,0.42,0.396,0.405,55004
ADX,20220407,1.286,1.319,1.274,1.274,617560
AEDAS,20220407,23.5,23.5,22.6,22.9,5968
AENA,20220407,144.6,144.95,142.3,142.75,147979
AGIL,20220407,6,6,6,6,831
AI,20220407,0.084,0.0859,0.0831,0.0839,1388702
AIR,20220407,104,105.4,102,102,7364
ALB,20220407,54.5,55.8,54.5,55.8,9572
ALC,20220407,25,25,25,25.4,197
ALM,20220407,12.03,12.22,11.97,12.07,308231
ALNT,20220407,16.7,17,16.65,16.65,4644
ALQ,20220407,5.95,6,5.95,6,3340
AMP,20220407,0.274,0.274,0.26,0.264,8229436
AMS,20220407,57.84,58.64,56.14,56.44,710919
ANA,20220407,186.3,190.6,184.9,187,139991
ANE,20220407,35.78,36.9,35.04,35.32,287725
APAM,20220407,36.3,36.5,35.72,35.9,831
APPS,20220407,7.2,7.335,7.11,7.225,392587
ARM,20220407,9.5,9.5,9.5,9.5,550
ART,20220407,3.13,3.14,3.04,3.1,5417
ATRY,20220407,7.7,7.92,7.7,7.9,22127
AZK,20220407,5.34,5.74,5.34,5.74,11678
BAIN,20220407,2.6,2.6,2.6,2.6,5
BBVA,20220407,4.8845,4.995,4.8335,4.8455,28205603
BKT,20220407,5.174,5.388,5.102,5.258,3594878
BKY,20220407,0.29,0.3005,0.27,0.2705,8660499
CABK,20220407,3.112,3.269,3.094,3.148,18733319
CAF,20220407,28.9,29.45,28.65,29,39656
CASH,20220407,0.591,0.621,0.591,0.621,881792
CBAV,20220407,23,23.1,22.8,23,17618
CCEP,20220407,44.2,44.52,43.88,43.9,1074
CIE,20220407,19.54,19.87,19.29,19.29,210952
CITY,20220407,0.85,0.878,0.802,0.85,3075
CLNX,20220407,45.37,46.55,45.03,45.26,934179
CLR,20220407,1.54,1.56,1.54,1.56,5537
CMM,20220407,2.22,2.26,2.22,2.26,3150
COL,20220407,8.245,8.32,7.995,8.23,1030843
COM,20220407,2.07,2.07,2.06,2.06,3667
DIA,20220407,0.0131,0.0136,0.013,0.013,44837383
DOM,20220407,3.925,3.925,3.85,3.86,87117
DX,20220407,14151.69,14315.35,14102.2,14105.76,14187
EAT,20220407,4.13,4.234,4.13,4.23,1124
EBRO,20220407,16.14,16.18,16.06,16.16,25104
ECR,20220407,3.05,3.05,2.95,2.95,198002
EDR,20220407,7.66,7.83,7.44,7.52,113103
EEP,20220407,0.57,0.57,0.57,0.57,6900
EIDF,20220407,35.4,36.4,34.8,36.3,11419
ELE,20220407,20.08,20.31,19.79,19.82,896635
ELZ,20220407,0.318,0.329,0.311,0.324,119448
ENC,20220407,3.182,3.348,3.182,3.288,628120
END,20220407,3.01,3.08,3,3.08,7554
ENER,20220407,5.4,5.48,5.2,5.44,16564
ENG,20220407,20.6,20.85,20.59,20.79,1088139
ENO,20220407,11.05,11.05,10.95,10.95,4211
ENRS,20220407,5.44,5.47,5.4,5.45,4627
EZE,20220407,0.1714,0.1714,0.1612,0.1614,1588053
FACE,20220407,3,3,2.97,3,13168
FAE,20220407,3.875,4.02,3.865,3.97,1433963
FCC,20220407,10.5,10.9,10.5,10.84,24188
FDR,20220407,25.22,25.4,24.5,25.22,314120
FER,20220407,23.89,25.03,23.83,24.34,1279924
GALQ,20220407,1.25,1.26,1.25,1.26,2400
GAM,20220407,16.2,16.225,15.715,15.815,2195435
GAS,20220407,28.28,28.81,28.07,28.65,404671
GCO,20220407,27.5,28.05,27.3,27.4,16581
GEST,20220407,3,3.038,2.846,2.846,1146989
GIGA,20220407,9.02,9.3,8.9,9,4649
GRE,20220407,35.16,36,33.42,34.38,57192
GRF,20220407,16.875,17.015,16.425,16.475,1014725
GRF.P,20220407,10.64,10.96,10.54,10.64,186913
GRN,20220407,15.4,15.4,15,15.4,4805
GSJ,20220407,4.38,4.385,4.31,4.32,10480
HLZ,20220407,12.2,12.25,12.2,12.25,8500
HOME,20220407,11.24,11.52,11.24,11.38,69190
IAG,20220407,1.632,1.658,1.5885,1.59,15361343
IBE,20220407,10.72,10.85,10.485,10.495,16134499
IBG,20220407,15.6,15.75,15.6,15.75,1928
IDR,20220407,9.335,9.38,9.22,9.235,624235
INDDT,20220407,7300.6,7416.5,7299.3,7348.2,54532
ISE,20220407,0.62,0.62,0.61,0.62,711
ISUR,20220407,8.12,8.18,8.02,8.14,20948
ITX,20220407,19.935,20.19,19.82,20,3489974
IZER,20220407,8.14,8.24,7.98,8.24,8831
LDA,20220407,1.38,1.385,1.36,1.363,574760
LGT,20220407,10.75,11,10.75,10.75,791
LIB,20220407,1.34,1.36,1.34,1.36,3788
LLN,20220407,3.38,3.43,3.35,3.43,3112
LLYC,20220407,12.8,13.1,12.8,13,100
LOG,20220407,16.32,16.44,16.24,16.39,337217
LRE,20220407,4.98,5.07,4.97,5.04,27604
MAKS,20220407,19,19.3,19,19,200
MAP,20220407,1.866,1.91,1.866,1.873,2868407
MCM,20220407,12.5,12.64,12.4,12.4,10986
MDF,20220407,0.909,0.927,0.88,0.897,320962
MED,20220407,0.88,0.88,0.84,0.84,23917
MEL,20220407,6.43,6.48,6.25,6.25,846217
MIO,20220407,7.35,7.35,7.35,7.35,600
MONI,20220407,0.328,0.334,0.328,0.334,15000
MRL,20220407,10.3,10.63,10.22,10.44,1110644
MTB,20220407,1.39,1.39,1.34,1.34,525
MTS,20220407,27.9,28.26,27.31,27.705,396219
MVC,20220407,7.69,7.71,7.67,7.68,114829
NBI,20220407,5.4,5.4,5.4,5.4,715
NEA,20220407,5.7,5.74,5.5,5.62,12755
NHH,20220407,3.3,3.395,3.3,3.34,42287
NTH,20220407,1.825,1.835,1.815,1.83,2921
NTX,20220407,3.48,3.48,3.48,3.48,1518
NXT,20220407,0.47,0.474,0.438,0.463,104526
NXT.D,20220407,0.0002,0.0002,0.0002,0.0002,900000
NYE,20220407,0.0031,0.0032,0.003,0.0031,24754000
OHL,20220407,0.851,0.864,0.831,0.8335,2817965
OLE,20220407,0.357,0.367,0.346,0.355,1582853
ORY,20220407,2.585,2.61,2.53,2.56,70521
PANG,20220407,1.74,1.74,1.74,1.74,1350
PAR,20220407,6.16,6.16,6,6,6188
PHM,20220407,75.66,77.48,75.04,75.56,89886
PRM,20220407,15.3,15.3,14.85,15,1539
PRO,20220407,18.5,18.6,18.2,18.5,908
PRS,20220407,0.681,0.699,0.67,0.68,479881
PSG,20220407,1.88,1.964,1.866,1.956,671175
PSI,20220407,6066.78,6135.1,6058.05,6060.72,6060
PVA,20220407,0.388,0.388,0.388,0.388,18834
R4,20220407,9.56,9.56,9.38,9.54,1185
REE,20220407,19.075,19.33,19,19.16,1512525
REN,20220407,1.84,1.86,1.79,1.84,31019
REP,20220407,12.3,12.38,12.125,12.22,5832547
RIO,20220407,3.1,3.1,3.1,3.1,6
RJF,20220407,3.15,3.15,3.1,3.12,10363
RLIA,20220407,0.824,0.85,0.822,0.826,13487
ROVI,20220407,69.9,70.8,68.75,69.45,105642
SAB,20220407,0.7,0.7418,0.6854,0.712,44580081
SAN,20220407,3.053,3.1225,3.032,3.0395,53284435
SCYR,20220407,2.104,2.192,2.104,2.174,2462943
SLR,20220407,22.7,23.36,22.1,22.53,730411
SNG,20220407,4.15,4.15,4.03,4.03,4300
SOL,20220407,5.03,5.085,4.938,4.944,284227
SPH,20220407,8.6,8.6,8.6,8.7,128
TEF,20220407,4.522,4.612,4.505,4.55,12580113
TL5,20220407,4.384,4.414,4.32,4.35,350057
TLG.D,20220407,0.0721,0.0734,0.0705,0.0714,349998
TLGO,20220407,3.685,3.735,3.645,3.685,286450
TRE,20220407,7.32,7.7,7.2,7.51,313064
TRG,20220407,0.3575,0.3575,0.34,0.34,260386
TUB,20220407,1.8,1.832,1.8,1.82,79388
UBS,20220407,0.014,0.0144,0.014,0.0143,2727305
UNI,20220407,0.822,0.8625,0.8005,0.8435,5788508
VER,20220407,3.51,3.55,3.51,3.55,1340
VID,20220407,65.5,65.5,64.6,65.1,38308
VIS,20220407,55.2,56.35,55.2,55.85,34507
VOC,20220407,1.025,1.025,0.99,1.01,33133
VYT,20220407,3.5,3.5,3.5,3.5,2800
YADV,20220407,9.65,9.65,9.65,9.65,200
YMAN,20220407,9.4,9.4,9.4,9.4,2400
YMHRE,20220407,3.82,3.82,3.82,3.82,1309
YORE,20220407,1.08,1.08,1.08,1.08,5000
YVBA,20220407,7.2,7.2,7.2,7.2,500
YZBL,20220407,1.16,1.16,1.15,1.15,8650
ZOT,20220407,7.07,7.09,7.05,7.09,121738