A3M,20220304,3.676,3.716,3.564,3.584,494545
ACS,20220304,21.78,21.87,21.24,21.27,1517540
ACX,20220304,11.05,11.185,10.305,10.31,2072510
ADL,20220304,0.375,0.38,0.362,0.37,59899
ADX,20220304,1.1,1.138,1.047,1.108,843609
ADZ,20220304,3.5,3.5,3.5,3.58,495
AEDAS,20220304,23.7,23.9,22.65,22.9,10356
AENA,20220304,137,138.1,131.4,131.4,249534
AGIL,20220304,5.8,6.08,5.76,6.08,6005
AI,20220304,0.079,0.084,0.0787,0.08,2077507
AIR,20220304,103.76,103.76,97,97.67,27433
ALB,20220304,51.8,53.1,51.8,52.3,18858
ALC,20220304,24.4,24.8,24.4,24.4,213
ALM,20220304,11.17,11.26,10.82,10.82,297559
ALNT,20220304,15.15,15.3,14.95,14.95,18149
ALQ,20220304,5.5,5.55,5.5,5.55,1500
AMP,20220304,0.21,0.21,0.189,0.189,5114602
AMS,20220304,57.52,57.72,52.34,52.88,1514244
ANA,20220304,140,143.2,137.9,139.3,129320
ANE,20220304,28.01,28.69,27.33,27.78,243236
APAM,20220304,48.36,48.36,45.1,45.3,2399
APPS,20220304,7.05,7.07,6.43,6.44,538699
ARM,20220304,8.5,8.5,8.32,8.4,11970
ART,20220304,3.15,3.15,3.01,3.01,800
ATRY,20220304,8.2,8.2,7.8,7.96,19051
AZK,20220304,5.38,5.38,5.2,5.2,6428
BAIN,20220304,2.64,2.68,2.64,2.66,103
BBVA,20220304,5.05,5.115,4.7915,4.7995,39535449
BKT,20220304,4.626,4.638,4.406,4.406,5127904
BKY,20220304,0.1552,0.1552,0.1448,0.145,3984886
CABK,20220304,2.779,2.784,2.642,2.642,22620748
CAF,20220304,31.25,31.25,27.5,29.3,194598
CASH,20220304,0.64,0.64,0.61,0.619,1314529
CBAV,20220304,21,21.4,20.2,20.4,1616
CCEP,20220304,45.92,45.92,42.32,42.56,7633
CIE,20220304,21.02,21.02,20.2,20.36,310992
CITY,20220304,0.91,0.91,0.83,0.83,15273
CLE,20220304,0.31,0.31,0.31,0.31,3297
CLNX,20220304,41.05,42.2,40.65,41.04,2566052
CLR,20220304,1.53,1.53,1.34,1.41,46257
COL,20220304,7.53,7.605,7.275,7.275,1017072
COM,20220304,1.75,1.8,1.705,1.72,24359
DIA,20220304,0.012,0.0122,0.011,0.0113,138795639
DOM,20220304,3.75,3.75,3.61,3.625,398975
EAT,20220304,4.332,4.48,4.13,4.2,18288
EBRO,20220304,16.7,17.22,16.68,16.9,125099
ECR,20220304,3.04,3.055,2.84,2.84,594622
EDR,20220304,7.01,7.04,6.39,6.59,370900
EEP,20220304,0.555,0.555,0.555,0.555,6000
EIDF,20220304,26.4,26.4,24.6,25.6,5635
ELE,20220304,17.9,18.37,17.78,17.835,1547473
ELZ,20220304,0.252,0.258,0.24,0.247,904142
ENC,20220304,2.728,2.734,2.586,2.682,2011787
END,20220304,3.15,3.15,2.96,3.01,22304
ENER,20220304,4.54,4.54,4.345,4.495,7622
ENG,20220304,18.69,18.84,18.61,18.69,1223945
ENO,20220304,10.5,10.6,10.1,10.1,34235
EZE,20220304,0.1402,0.1436,0.1306,0.1338,4076864
FACE,20220304,3.18,3.19,2.72,2.72,77263
FAE,20220304,3.26,3.26,3.192,3.206,492666
FCC,20220304,9.64,9.64,9.27,9.58,128297
FDR,20220304,25,25.4,24.2,24.2,577298
FER,20220304,23.97,23.97,23.17,23.4,1208568
GALQ,20220304,1.3,1.34,1.28,1.28,22810
GAM,20220304,17.32,18.1,16.91,16.985,1962311
GAS,20220304,22.91,23.3,22.68,22.92,562440
GCO,20220304,26.4,26.4,24.6,24.9,60169
GEST,20220304,3.34,3.34,3.052,3.118,1516158
GIGA,20220304,9.22,9.22,9,9,8165
GRE,20220304,26.45,26.6,25.05,25.1,32311
GRF,20220304,15.92,16.125,15.48,15.915,1346411
GRF.P,20220304,10.82,10.82,10.28,10.32,332578
GRI,20220304,1.84,1.86,1.84,1.86,900
GRN,20220304,14.4,14.4,13.05,13.4,3783
GSJ,20220304,4.16,4.28,3.94,4.145,34763
HLZ,20220304,10.45,10.5,10.2,10.3,13864
HOME,20220304,11.74,12,11.64,11.96,91969
IAG,20220304,1.59,1.59,1.5,1.507,62387846
IBE,20220304,9.068,9.268,8.918,8.96,15946671
IBG,20220304,16.9,17,16.6,16.65,4959
IDR,20220304,9.375,9.45,8.815,8.815,864193
IFF,20220304,0.555,0.555,0.555,0.555,850
INDDT,20220304,6824.2,6832.3,6640.1,6640.1,83929
ISE,20220304,0.671,0.69,0.66,0.661,12798
ISUR,20220304,8.06,8.06,8,8,2282
ITX,20220304,20.93,20.99,20.14,20.36,8839792
IZER,20220304,7.44,7.5,7.36,7.46,3130
KOM,20220304,1.94,1.94,1.94,1.94,8
LDA,20220304,1.45,1.469,1.405,1.405,1262076
LGT,20220304,10.65,11.1,10.5,11.1,3163
LIB,20220304,1.4,1.4,1.38,1.38,8693
LLN,20220304,2.99,3,2.85,2.965,26764
LLYC,20220304,12.8,13,12.8,12.8,1263
LOG,20220304,16,16,15.37,15.37,697553
LRE,20220304,4.945,4.965,4.82,4.865,64170
MAKS,20220304,19.4,19.5,19.1,19.3,200
MAP,20220304,1.687,1.6875,1.6375,1.658,8126774
MCM,20220304,11.82,12.14,11.5,11.6,39201
MDF,20220304,0.776,0.78,0.73,0.7355,708717
MEL,20220304,6.43,6.446,5.922,5.932,1752528
MIO,20220304,6.9,6.9,6.9,6.9,156
MONI,20220304,0.29,0.29,0.29,0.29,5779
MRL,20220304,9.5,9.502,8.93,8.938,1127363
MTB,20220304,1.33,1.34,1.33,1.34,1459
MTS,20220304,28.815,29.055,26.535,26.73,1505255
MVC,20220304,6.5,6.5,6.06,6.1,93636
NBI,20220304,5.15,5.15,5.15,5.15,1700
NEA,20220304,6,6.02,5.86,5.9,15511
NHH,20220304,3.45,3.455,3.22,3.25,86952
NTH,20220304,1.94,1.94,1.85,1.87,127419
NTX,20220304,3.68,3.78,3.44,3.68,3860
NXT,20220304,0.441,0.441,0.402,0.403,268479
NYE,20220304,0.0029,0.003,0.0027,0.0027,35662200
OHL,20220304,0.83,0.845,0.8065,0.816,4129219
OLE,20220304,0.2702,0.279,0.263,0.266,1210526
ORY,20220304,2.75,2.77,2.65,2.685,101078
PANG,20220304,1.62,1.62,1.54,1.54,7393
PAR,20220304,5.94,6,5.82,5.82,6589
PHM,20220304,57.8,58.22,54.9,54.9,162776
PRM,20220304,14.6,14.7,13.55,14,2318
PRO,20220304,18.75,18.75,18.4,18.4,1530
PRS,20220304,0.63,0.633,0.598,0.632,99079
PSG,20220304,2.016,2.016,1.911,1.911,871172
PSI,20220304,5468.04,5502.83,5339.36,5347.2,5347
PVA,20220304,0.396,0.399,0.39,0.39,109510
R4,20220304,9.76,9.8,9.64,9.78,966
RBT,20220304,2.04,2.04,2.04,2.04,335
REE,20220304,17.115,17.385,17,17.31,1867187
REN,20220304,1.8,1.835,1.7,1.71,94136
REP,20220304,11.93,11.98,11.372,11.466,11998147
RIO,20220304,3.1,3.18,3,3.02,2171
RJF,20220304,2.945,2.945,2.8,2.8,15357
RLIA,20220304,0.8,0.802,0.794,0.8,240986
ROVI,20220304,68.8,69.5,65.9,66.3,117227
SAB,20220304,0.6918,0.6946,0.6378,0.6384,77220587
SAN,20220304,2.8465,2.8545,2.7125,2.7185,92345854
SCYR,20220304,1.964,1.968,1.917,1.917,3526824
SLR,20220304,15.99,16.67,15.915,16.35,1432478
SNG,20220304,3.78,3.84,3.64,3.65,9900
SOL,20220304,4.364,4.57,4.302,4.472,242388
SPH,20220304,8.5,8.58,8.3,8.3,2029
TEF,20220304,4.1795,4.1935,3.932,3.9605,24564238
TL5,20220304,4.34,4.35,4.192,4.252,699652
TLGO,20220304,4.08,4.085,3.96,3.96,239315
TRE,20220304,7.265,7.265,6.735,6.93,465425
TRG,20220304,0.325,0.325,0.305,0.308,349160
TUB,20220304,1.632,1.64,1.57,1.61,357328
UBS,20220304,0.0144,0.0144,0.0135,0.0136,10160273
UNI,20220304,0.81,0.8165,0.77,0.772,10127209
VER,20220304,3.62,3.62,3.62,3.62,651
VID,20220304,64,64.1,62.3,62.5,59259
VIS,20220304,52.6,52.65,51,51.15,53838
VOC,20220304,0.914,0.944,0.91,0.914,15414
YAC1,20220304,1.35,1.35,1.33,1.33,70700
YGGC,20220304,139,139,139,140,2
YGOP,20220304,15.7,15.7,15.7,15.7,280
YLFG,20220304,5.45,5.45,5.4,5.4,1844
YQPQ,20220304,1.06,1.06,1.06,1.06,4000
ZOT,20220304,7.05,7.06,7.04,7.05,884472