A3M,20220303,3.864,3.87,3.75,3.764,289969
ACS,20220303,22.32,22.57,21.8,22,1268599
ACX,20220303,11.24,11.56,11.085,11.1,1656154
ADL,20220303,0.39,0.398,0.375,0.38,47646
ADX,20220303,1.209,1.21,1.1,1.13,1356125
ADZ,20220303,3.51,3.58,3.51,3.58,2860
AEDAS,20220303,25.3,25.3,23.6,24.4,5366
AENA,20220303,142.05,142.5,137.15,138.25,189169
AGIL,20220303,6,6,5.8,5.8,825
AI,20220303,0.0821,0.0845,0.0785,0.0791,1092944
AIR,20220303,112.8,112.8,104.4,105,6476
ALB,20220303,52.6,53.5,52.5,52.7,13435
ALC,20220303,24.8,24.8,24.8,24.8,100
ALM,20220303,11.7,11.83,11.24,11.26,365765
ALNT,20220303,15.5,15.5,15.25,15.35,4501
ALQ,20220303,5.55,5.55,5.55,5.55,900
AMP,20220303,0.216,0.216,0.202,0.202,2322214
AMS,20220303,60.42,61.5,57.28,57.86,1304605
ANA,20220303,144,147.1,140.9,141.3,117424
ANE,20220303,27.99,28.76,27.61,28.1,304406
APAM,20220303,50,51.26,49.15,49.27,1532
APPS,20220303,7.05,7.245,7.05,7.105,452946
ARM,20220303,8.4,8.5,8.36,8.36,11200
ART,20220303,3.14,3.15,3.03,3.03,1300
ATRY,20220303,8.08,8.1,8,8.1,8108
AZK,20220303,5.44,5.44,5.2,5.38,6691
BAIN,20220303,2.66,2.66,2.66,2.66,204
BBVA,20220303,5.226,5.268,5.055,5.09,31731651
BKT,20220303,4.822,4.849,4.654,4.684,3476020
BKY,20220303,0.17,0.1744,0.1575,0.1575,6145068
CABK,20220303,2.885,2.9,2.765,2.79,19634459
CAF,20220303,32.25,32.45,31.25,31.25,115450
CASH,20220303,0.688,0.688,0.646,0.646,471858
CBAV,20220303,22.8,22.8,21.2,21.2,1857
CCEP,20220303,47,47,45,45.64,1118
CIE,20220303,22.76,22.76,21.18,21.22,368686
CITY,20220303,0.892,0.98,0.892,0.911,11575
CLE,20220303,0.304,0.304,0.304,0.304,3150
CLNX,20220303,40.35,41.1,39.28,39.48,2096959
CLR,20220303,1.57,1.57,1.54,1.55,210
COL,20220303,7.8,7.895,7.54,7.55,901828
COM,20220303,1.85,1.86,1.72,1.77,67288
DIA,20220303,0.0123,0.0127,0.012,0.0121,70895581
DOM,20220303,3.8,3.99,3.765,3.765,286586
EAT,20220303,4.52,4.52,4.3,4.31,20919
EBRO,20220303,17.26,17.26,16.7,16.72,41866
ECR,20220303,3.215,3.315,3.065,3.1,570379
EDR,20220303,7.74,7.75,7.03,7.08,168675
EEP,20220303,0.545,0.545,0.545,0.545,3000
EIDF,20220303,26.9,26.9,22.6,26,16395
ELE,20220303,18.15,18.295,17.77,17.89,1939005
ELZ,20220303,0.275,0.287,0.26,0.27,232031
ENC,20220303,3.078,3.098,2.718,2.732,2507339
END,20220303,3.39,3.39,3.15,3.15,10540
ENER,20220303,4.5,4.585,4.5,4.51,1926
ENG,20220303,18.8,19.07,18.665,18.69,1026486
ENO,20220303,10.65,10.8,10.5,10.5,14816
EZE,20220303,0.15,0.1528,0.141,0.144,1561709
FACE,20220303,3.39,3.39,3.155,3.16,5987
FAE,20220303,3.362,3.378,3.238,3.244,406643
FCC,20220303,9.96,10.16,9.65,9.65,147568
FDR,20220303,27,27.3,25.45,25.45,565811
FER,20220303,23.81,24.73,23.79,24.01,1414060
GALQ,20220303,1.315,1.32,1.315,1.36,2
GAM,20220303,19.21,19.325,17.5,17.525,2718164
GAS,20220303,22.97,23.23,22.64,22.9,764925
GCO,20220303,28.75,28.75,26.25,26.25,58751
GEST,20220303,3.48,3.558,3.29,3.29,791641
GIGA,20220303,9.6,9.6,9.28,9.28,3383
GRE,20220303,27.2,27.25,26.1,26.45,27753
GRF,20220303,17.185,17.275,15.91,15.955,1884690
GRF.P,20220303,11.59,11.75,10.52,10.58,476818
GRI,20220303,1.86,1.86,1.86,1.86,250
GRN,20220303,14.5,14.5,13.95,14.05,563
GSJ,20220303,4.27,4.29,4.095,4.16,23265
HLZ,20220303,10.5,10.6,10.35,10.5,7317
HOME,20220303,12,12.06,11.78,11.92,74565
IAG,20220303,1.705,1.705,1.5905,1.6,39758397
IBE,20220303,9.494,9.552,9.01,9.066,18368071
IBG,20220303,17.3,17.45,17,17,10144
IDR,20220303,9.9,10.09,9.46,9.51,1066013
INDDT,20220303,7013,7042.4,6824,6838.8,75900
ISE,20220303,0.674,0.69,0.666,0.69,10683
ISUR,20220303,8.06,8.16,8.06,8.1,1907
ITX,20220303,22.71,22.87,21.1,21.16,6912573
IZER,20220303,7.5,7.54,7.5,7.54,1657
KOM,20220303,1.94,1.94,1.9,1.94,8
LDA,20220303,1.5,1.506,1.46,1.46,1054232
LGT,20220303,10.5,10.9,10.5,10.65,673
LIB,20220303,1.4,1.4,1.38,1.38,8693
LLN,20220303,3,3.06,2.96,3.02,12813
LLYC,20220303,12.8,12.8,12.8,12.8,750
LOG,20220303,16.23,16.34,16.02,16.02,430752
LRE,20220303,5.2,5.27,4.855,4.855,69725
MAKS,20220303,19.1,19.5,19.1,19.3,104
MAP,20220303,1.756,1.768,1.693,1.6955,6221923
MCM,20220303,12.3,12.3,11.78,11.82,40421
MDF,20220303,0.81,0.842,0.78,0.781,309650
MEL,20220303,7,7,6.44,6.448,1329214
MONI,20220303,0.292,0.304,0.292,0.294,65
MRL,20220303,9.898,9.926,9.506,9.52,910947
MTB,20220303,1.39,1.39,1.39,1.34,1
MTS,20220303,29.75,30.73,28.985,29.08,1571399
MVC,20220303,6.35,6.63,6.32,6.5,66289
NBI,20220303,5.15,5.15,5.15,5.15,59
NEA,20220303,6,6.04,6,6,2245
NHH,20220303,3.7,3.705,3.53,3.54,40068
NTH,20220303,1.9,1.945,1.89,1.945,53278
NTX,20220303,3.62,3.68,3.62,3.64,800
NXT,20220303,0.447,0.447,0.441,0.441,83281
NYE,20220303,0.0033,0.0033,0.0029,0.0029,59210200
OHL,20220303,0.8915,0.8915,0.83,0.853,2616775
OLE,20220303,0.2826,0.2826,0.272,0.273,1459747
ORY,20220303,2.79,2.805,2.69,2.7,48417
PANG,20220303,1.66,1.7,1.66,1.7,4750
PAR,20220303,5.92,5.94,5.8,5.8,11255
PHM,20220303,61.22,62.76,58.8,59.36,146444
PRM,20220303,14.15,14.55,14.15,14.4,522
PRO,20220303,18.75,18.75,18.75,18.9,67
PRS,20220303,0.631,0.655,0.63,0.655,78247
PSG,20220303,2.1,2.102,1.991,2.002,499413
PSI,20220303,5516.77,5582.75,5461.89,5473.19,5473
PVA,20220303,0.396,0.4095,0.396,0.396,56707
R4,20220303,9.8,9.8,9.7,9.76,1948
RBT,20220303,2.04,2.04,2.04,2.04,335
REE,20220303,17.295,17.41,17,17.12,2080247
REN,20220303,1.85,1.915,1.82,1.83,12554
REP,20220303,12.308,12.676,11.964,12.002,14567408
RIO,20220303,3.04,3.04,3.04,3.04,600
RJF,20220303,3.025,3.09,2.865,2.87,151874
RLIA,20220303,0.796,0.82,0.796,0.8,52007
ROVI,20220303,72.6,73,69,69,100481
SAB,20220303,0.7412,0.742,0.698,0.7018,48187620
SAN,20220303,2.937,2.962,2.854,2.87,63454118
SCYR,20220303,2.05,2.05,1.971,1.986,2533021
SLR,20220303,16.55,16.75,15.885,16.09,1107069
SNG,20220303,3.9,3.9,3.78,3.84,374
SOL,20220303,4.65,4.77,4.4,4.4,222734
SPH,20220303,8.98,8.98,8.6,8.6,3639
TEF,20220303,4.2945,4.308,4.17,4.188,18183869
TL5,20220303,4.5,4.506,4.332,4.358,660213
TLGO,20220303,4.14,4.22,4.1,4.1,157066
TRE,20220303,7.29,7.595,7.06,7.125,414344
TRG,20220303,0.3355,0.3375,0.32,0.325,461740
TUB,20220303,1.736,1.768,1.636,1.656,197100
UBS,20220303,0.0147,0.0147,0.014,0.014,5629350
UNI,20220303,0.822,0.8525,0.82,0.8275,14087006
VER,20220303,3.59,3.75,3.59,3.75,19
VID,20220303,67,67.5,64.2,64.2,39637
VIS,20220303,54.95,54.95,52.35,52.45,57041
VOC,20220303,0.906,0.948,0.906,0.926,7050
YAC1,20220303,1.37,1.37,1.35,1.35,5490
YGOP,20220303,15.7,15.7,15.7,15.7,280
YQPQ,20220303,1.08,1.08,1.07,1.07,10000
YTAN,20220303,11.6,11.6,11.6,11.6,300
YVIT,20220303,11.4,11.4,11.4,11.4,4745
YVIV,20220303,1.35,1.35,1.35,1.35,750
ZOT,20220303,7.05,7.06,7.05,7.05,721946