A3M,20220309,3.664,3.664,3.528,3.59,630629
ACS,20220309,22.35,22.99,22.19,22.71,1423545
ACX,20220309,9.836,9.882,9.366,9.72,2071227
ADL,20220309,0.36,0.39,0.351,0.38,120275
ADX,20220309,1.415,1.446,1.284,1.338,3745526
ADZ,20220309,3.34,3.54,3.34,3.4,2349
AEDAS,20220309,21.9,22.6,21.9,22.1,3070
AENA,20220309,130.8,135.4,130.6,134.35,201072
AGIL,20220309,6,6.26,6,6.2,9450
AI,20220309,0.0785,0.0819,0.0785,0.0797,2048532
AIR,20220309,98,103.3,97.16,101.28,11542
ALB,20220309,49.05,51.5,49.05,51.3,27491
ALM,20220309,11,11.2,10.94,11.16,319723
ALNT,20220309,15,15.35,15,15,27655
AMP,20220309,0.19,0.1936,0.1868,0.1914,4075952
AMS,20220309,52,54.06,50.78,53.82,1281475
ANA,20220309,152,157.2,151.1,156.1,192222
ANE,20220309,30.9,31.94,30.52,31.66,512970
APAM,20220309,43.5,44.87,42.5,44.27,1060
APPS,20220309,6.595,6.83,6.505,6.765,460836
ARM,20220309,8.5,8.8,8.5,8.68,3452
ART,20220309,3.1,3.1,3.09,3.09,2050
ATRY,20220309,7.22,7.7,7.22,7.66,17352
AZK,20220309,5.12,5.38,5.12,5.34,5084
BAIN,20220309,2.66,2.66,2.66,2.66,2716
BBVA,20220309,4.775,5.001,4.742,4.995,37917745
BKT,20220309,4.55,4.68,4.466,4.68,6023296
BKY,20220309,0.17,0.176,0.1612,0.1651,4579225
CABK,20220309,2.796,2.84,2.726,2.838,21419249
CAF,20220309,31.55,31.9,30.85,31.4,51305
CASH,20220309,0.628,0.65,0.617,0.618,1428694
CBAV,20220309,20,20.4,19.7,20,322
CCEP,20220309,40.1,42.54,40.1,42.54,11201
CEV,20220309,6.6,6.6,6.6,6.6,2040
CIE,20220309,19.74,20.06,19.11,20.06,471808
CITY,20220309,0.799,0.816,0.799,0.816,1241
CLE,20220309,0.31,0.31,0.31,0.31,1631
CLNX,20220309,42.7,43.05,40.77,42.2,2004104
CLR,20220309,1.43,1.48,1.43,1.44,11360
CMM,20220309,2.12,2.12,2.12,2.12,300
COL,20220309,7.375,7.66,7.35,7.65,1606335
COM,20220309,1.63,1.725,1.6,1.64,13440
DIA,20220309,0.0115,0.0124,0.0112,0.0121,109966627
DOM,20220309,3.58,3.74,3.575,3.655,271203
EAT,20220309,3.8,4.37,3.8,4.102,15252
EBRO,20220309,16.3,16.48,16.04,16.26,126939
ECR,20220309,2.935,2.97,2.78,2.885,471241
EDR,20220309,6.5,7.11,6.5,7.06,264771
EEP,20220309,0.56,0.56,0.56,0.56,8300
EIDF,20220309,27.1,27.8,26,27.4,13785
ELE,20220309,18.4,18.775,18.235,18.775,1849778
ELZ,20220309,0.245,0.263,0.24,0.25,152184
ENC,20220309,2.922,3.01,2.896,3.01,2752172
END,20220309,3.03,3.17,2.96,3.1,15239
ENER,20220309,4.7,4.98,4.7,4.855,25925
ENG,20220309,19.9,20.46,19.77,20.12,2569749
ENO,20220309,10.8,11.05,10.65,10.7,47156
EZE,20220309,0.139,0.143,0.138,0.138,841169
FACE,20220309,2.74,2.9,2.68,2.68,36240
FAE,20220309,3.208,3.266,3.208,3.25,448250
FCC,20220309,9.49,10.04,9.49,9.73,82977
FDR,20220309,23.8,24.9,23.3,24.8,606565
FER,20220309,23.53,24.41,23.39,24.18,2086209
GALQ,20220309,1.3,1.31,1.3,1.305,8467
GAM,20220309,20.63,20.82,18.83,19.155,2378224
GAS,20220309,24.38,25.13,24.19,25.02,971755
GCO,20220309,25.9,27,25.55,27,57961
GEST,20220309,3.05,3.05,2.864,3.026,1908368
GIGA,20220309,8.9,9,8.84,9,3104
GRE,20220309,29.6,31.5,29.2,30.3,127212
GRF,20220309,16.2,16.555,15.905,16.555,1175928
GRF.P,20220309,10.01,10.28,9.92,10.28,254947
GRN,20220309,14.4,14.45,14,14,3201
GSJ,20220309,4.005,4.195,4.005,4.15,21725
HLZ,20220309,10.4,10.5,10.4,10.5,5501
HOME,20220309,11.5,11.54,11.16,11.28,68769
IAG,20220309,1.54,1.6265,1.506,1.6005,48310294
IBE,20220309,9.792,9.8,9.482,9.8,20949452
IBG,20220309,15.9,16.05,15.85,15.9,4930
IDR,20220309,8.52,8.865,8.375,8.855,1194425
IFF,20220309,0.57,0.57,0.57,0.57,11000
INDDT,20220309,6799.7,6869.2,6780,6864.4,80565
ISE,20220309,0.635,0.669,0.635,0.636,28749
ISUR,20220309,8.06,8.08,8.02,8.04,810
ITX,20220309,22,22.87,21.77,22.64,7605865
IZER,20220309,7.36,7.48,7.22,7.36,809
LDA,20220309,1.47,1.48,1.441,1.466,686078
LGT,20220309,10.6,10.65,10.5,10.6,2334
LIB,20220309,1.36,1.38,1.36,1.38,1900
LLN,20220309,2.76,2.98,2.74,2.93,109913
LLYC,20220309,12.8,12.8,12.8,12.8,880
LOG,20220309,15.27,15.78,15.15,15.78,385820
LRE,20220309,5.02,5.05,4.855,4.93,155561
MAKS,20220309,18.4,18.4,18.1,18.2,1406
MAP,20220309,1.7235,1.757,1.718,1.7415,6589729
MCM,20220309,11.66,11.72,11.4,11.54,28336
MDF,20220309,0.786,0.81,0.776,0.786,433825
MEL,20220309,5.85,6.166,5.774,6.086,1774856
MIO,20220309,6.8,6.8,6.8,6.8,1000
MRL,20220309,9.22,9.498,9.128,9.444,1161629
MTB,20220309,1.28,1.28,1.28,1.28,7078
MTS,20220309,26.81,27.03,25.38,26.985,1224135
MVC,20220309,6.13,6.13,5.91,5.96,91293
NBI,20220309,5.25,5.25,5.25,5.25,2528
NEA,20220309,5.98,5.98,5.82,5.88,7938
NHH,20220309,3.15,3.32,3.15,3.25,119112
NTH,20220309,1.975,1.99,1.94,1.98,81351
NTX,20220309,3.5,3.6,3.4,3.6,1266
NXT,20220309,0.426,0.436,0.415,0.436,206874
NYE,20220309,0.0029,0.0031,0.0028,0.0029,62570900
OHL,20220309,0.838,0.8745,0.835,0.871,3938405
OLE,20220309,0.34,0.34,0.3154,0.32,5305342
ORY,20220309,2.525,2.61,2.52,2.565,137892
PANG,20220309,1.6,1.6,1.6,1.6,200
PAR,20220309,5.98,5.99,5.98,5.99,600
PHM,20220309,57.7,59.8,56.78,59.36,102998
PRM,20220309,14,14.2,13.8,14,1148
PRO,20220309,18.75,18.85,18.75,18.85,600
PRS,20220309,0.572,0.64,0.572,0.613,111857
PSG,20220309,1.966,1.966,1.918,1.94,966501
PSI,20220309,5468.72,5617.06,5508.69,5578.1,5578
PVA,20220309,0.374,0.4,0.374,0.39,87100
R4,20220309,9.7,9.78,9.7,9.78,649
REE,20220309,17.8,17.94,17.46,17.91,1996912
REN,20220309,1.86,1.995,1.78,1.975,106837
REP,20220309,12.242,12.468,11.786,11.85,10273098
RIO,20220309,2.94,3.12,2.94,3.1,800
RJF,20220309,2.75,2.79,2.68,2.79,35301
RLIA,20220309,0.796,0.81,0.796,0.81,21668
ROVI,20220309,66.1,69.7,65.8,69.5,160944
SAB,20220309,0.64,0.662,0.622,0.6588,70754211
SAN,20220309,2.836,2.8925,2.776,2.8925,79613477
SCYR,20220309,1.946,2.02,1.946,1.994,2671090
SLR,20220309,20.5,21.21,19.075,19.96,2516001
SNG,20220309,3.6,3.75,3.6,3.75,11885
SOL,20220309,6.15,6.2,5.535,5.62,1029410
SPH,20220309,8.24,8.96,8.16,8.9,3557
TEF,20220309,3.918,3.9895,3.905,3.9695,17460654
TL5,20220309,4.43,4.56,4.344,4.536,1426027
TLGO,20220309,3.97,4.165,3.97,4.12,261938
TRE,20220309,8.13,8.35,7.815,7.99,485280
TRG,20220309,0.327,0.33,0.312,0.317,373537
TUB,20220309,1.7,1.73,1.652,1.652,245188
UBS,20220309,0.0132,0.0137,0.0132,0.0135,11791693
UNI,20220309,0.835,0.8645,0.8145,0.8645,11014469
VER,20220309,3.49,3.6,3.49,3.515,1520
VID,20220309,63.4,63.5,62,62.3,50511
VIS,20220309,50.25,51.5,49.96,51.3,78759
VOC,20220309,0.93,0.93,0.898,0.902,7324
YAC1,20220309,1.27,1.3,1.27,1.3,24444
YGOP,20220309,15.7,15.7,15.7,15.7,1000
YLFG,20220309,5.35,5.35,5.3,5.3,1879
YQPQ,20220309,1.09,1.09,1.09,1.09,5660
ZOT,20220309,7.05,7.06,7.05,7.06,796460