A3M,20220311,3.61,3.728,3.57,3.67,798215
ACS,20220311,22.87,23.72,22.86,23.34,1164930
ACX,20220311,9.444,9.572,9.1,9.43,2183594
ADL,20220311,0.405,0.417,0.371,0.38,338524
ADX,20220311,1.41,1.444,1.367,1.381,2222772
ADZ,20220311,3.53,3.53,3.36,3.38,260
AEDAS,20220311,22.6,22.95,22.2,22.85,2968
AENA,20220311,133.6,137.35,133.1,133.7,258171
AGIL,20220311,6.14,6.24,6.14,6.24,15485
AI,20220311,0.08,0.0819,0.0793,0.0814,1684520
AIR,20220311,100.38,106.36,100.38,103.74,16816
ALB,20220311,51.7,53.3,51.7,52.2,16798
ALC,20220311,24,24,24,24,220
ALM,20220311,11.5,11.98,11.49,11.81,339904
ALNT,20220311,15.3,16.15,15.3,16,89335
AMP,20220311,0.198,0.2075,0.1942,0.2055,4651706
AMS,20220311,52.8,54.5,52.1,52.88,1031006
ANA,20220311,157,164.2,156.8,161.3,159788
ANE,20220311,31.9,33.42,31.68,32.38,274981
APAM,20220311,43.13,43.13,41.44,42.69,14832
APPS,20220311,6.6,7.025,6.6,6.885,396058
ARM,20220311,8.68,9.24,8.68,9.2,1203
ART,20220311,3.16,3.23,3.16,3.23,4196
ATRY,20220311,8.1,8.1,7.32,7.58,53738
AZK,20220311,5.14,5.38,5.14,5.36,3530
BBVA,20220311,5.023,5.29,4.924,4.993,28458022
BKT,20220311,4.893,5.162,4.849,4.947,5666065
BKY,20220311,0.168,0.188,0.168,0.184,11997444
CABK,20220311,2.9,3.058,2.87,2.931,29639278
CAF,20220311,31.6,32.7,31.6,31.95,33226
CASH,20220311,0.62,0.642,0.62,0.626,531172
CBAV,20220311,20.2,21.4,20,21.4,1202
CCEP,20220311,41.56,42.36,41.22,41.9,2188
CIE,20220311,19.17,20.14,19.17,19.55,378145
CITY,20220311,0.816,0.855,0.776,0.776,6368
CLE,20220311,0.3,0.31,0.3,0.31,17188
CLNX,20220311,41.62,42.23,41.15,41.95,1468144
CLR,20220311,1.4,1.42,1.4,1.42,6690
CMM,20220311,2.14,2.18,2.14,2.18,409
COL,20220311,7.7,7.965,7.7,7.905,919874
COM,20220311,1.65,1.67,1.6,1.67,10671
DIA,20220311,0.012,0.0126,0.0117,0.0124,77992730
DOM,20220311,3.705,3.805,3.635,3.725,196248
EAT,20220311,4.03,4.17,4.01,4.05,28063
EBRO,20220311,16.44,16.54,16.12,16.12,135760
ECR,20220311,2.93,3.005,2.87,2.96,297145
EDR,20220311,7.36,7.63,7.1,7.42,264636
EEP,20220311,0.57,0.57,0.57,0.57,13439
EIDF,20220311,27.6,27.6,26.9,27.5,1957
ELE,20220311,18.55,18.76,18.21,18.42,1370917
ELZ,20220311,0.255,0.277,0.255,0.277,134344
ENC,20220311,3.09,3.26,3.09,3.21,3566495
END,20220311,3.12,3.5,3.12,3.49,17078
ENER,20220311,4.945,5.35,4.945,5.1,92353
ENG,20220311,20.21,20.49,19.95,20,1510795
ENO,20220311,11.1,11.1,10.9,10.95,20534
EZE,20220311,0.136,0.1532,0.136,0.147,2506942
FACE,20220311,2.865,2.97,2.77,2.97,29501
FAE,20220311,3.27,3.34,3.25,3.28,433523
FCC,20220311,9.98,10.12,9.87,10.1,124089
FDR,20220311,25.05,25.7,24.55,25.15,405674
FER,20220311,23.99,24.71,23.87,24.4,1139588
GALQ,20220311,1.315,1.4,1.3,1.36,8312
GAM,20220311,18.8,19.33,18.61,18.925,2253121
GAS,20220311,25.1,25.37,24.5,24.72,888661
GCO,20220311,27.15,27.8,26.85,27.1,32779
GEST,20220311,2.958,3.062,2.91,2.992,1549558
GIGA,20220311,9.06,9.06,9,9.02,4500
GRE,20220311,31.1,32,30.2,30.95,94075
GRF,20220311,16.25,16.465,16.075,16.26,796252
GRF.P,20220311,10.29,10.57,10.2,10.34,268634
GRN,20220311,14,14.45,13.65,13.75,3396
GSJ,20220311,4.06,4.19,4.02,4.045,51114
HLZ,20220311,10.4,10.5,10.2,10.3,921
HOME,20220311,11.36,11.5,11.02,11.5,47397
IAG,20220311,1.5925,1.6705,1.577,1.593,46817340
IBE,20220311,9.742,10.02,9.656,9.824,15194199
IBE.D,20220311,0.1666,0.1707,0.1651,0.1675,26125834
IBG,20220311,15.85,16,15.75,15.75,3997
IDR,20220311,8.985,9.275,8.86,9.04,844986
IFF,20220311,0.57,0.57,0.57,0.57,15000
INDDT,20220311,6912.9,7052.4,6898.3,6921.9,67440
ISE,20220311,0.618,0.657,0.611,0.644,20688
ISUR,20220311,7.96,8,7.96,7.94,489
ITX,20220311,21.71,22.87,21.62,21.76,3950537
IZER,20220311,7.28,7.34,7.02,7.34,8031
KOM,20220311,1.94,1.94,1.94,1.94,1000
LDA,20220311,1.425,1.471,1.425,1.458,795981
LGT,20220311,10.65,10.65,10.55,10.5,238
LIB,20220311,1.36,1.36,1.36,1.36,533
LLN,20220311,3.2,3.3,3.085,3.2,35652
LLYC,20220311,13,13,13,13,664
LOG,20220311,15.98,16.25,15.84,16.11,346517
LRE,20220311,5.02,5.07,4.9,4.96,81548
MAKS,20220311,18.4,18.6,18.4,18.4,382
MAP,20220311,1.773,1.826,1.7685,1.77,7017301
MCM,20220311,11.9,12.18,11.9,12,8279
MDF,20220311,0.766,0.79,0.758,0.758,503052
MEL,20220311,6.11,6.55,6.11,6.34,1595750
MIO,20220311,6.7,6.7,6.7,6.7,747
MONI,20220311,0.304,0.304,0.304,0.29,2
MRL,20220311,9.53,9.78,9.472,9.64,959872
MTB,20220311,1.28,1.28,1.28,1.28,1700
MTS,20220311,27.1,27.83,26.215,27.655,1282921
MVC,20220311,6.01,6.31,6,6.2,61460
NBI,20220311,5.25,5.25,5.1,5.2,4200
NEA,20220311,5.78,5.78,5.66,5.7,3588
NHH,20220311,3.19,3.4,3.19,3.245,98488
NTH,20220311,1.99,1.99,1.98,1.99,75983
NXT,20220311,0.436,0.438,0.436,0.438,6600
NYE,20220311,0.0029,0.003,0.0028,0.0029,34955700
OHL,20220311,0.866,0.9075,0.866,0.8805,3747532
OLE,20220311,0.3496,0.384,0.3486,0.3744,18071001
ORY,20220311,2.55,2.615,2.55,2.555,86496
PAR,20220311,5.83,6,5.83,6,3800
PHM,20220311,59.84,60.76,58.48,59.02,86015
PRM,20220311,13.75,13.9,13.5,13.75,1693
PRO,20220311,18.75,18.75,18.75,18.85,60
PRS,20220311,0.649,0.649,0.612,0.622,255066
PSG,20220311,1.95,2.028,1.95,1.98,789950
PSI,20220311,5524.72,5647.69,5527.84,5616.44,5616
PVA,20220311,0.3805,0.4025,0.3805,0.39,137380
R4,20220311,9.74,9.8,9.74,9.8,830
REE,20220311,18.02,18.18,17.815,17.82,2055984
REN,20220311,1.88,1.935,1.865,1.88,28173
REP,20220311,11.7,11.98,11.548,11.634,8799062
RIO,20220311,3.12,3.22,3.1,3.22,1680
RJF,20220311,2.76,2.89,2.76,2.81,14793
RLIA,20220311,0.808,0.808,0.8,0.8,5960
ROVI,20220311,70,70.3,68.7,69.1,140653
SAB,20220311,0.697,0.7262,0.6756,0.6958,76527366
SAN,20220311,2.871,3.009,2.82,2.864,71679856
SCYR,20220311,1.986,2.062,1.986,2.01,3185758
SLR,20220311,20,21.04,20,20.79,1443328
SNG,20220311,3.78,3.78,3.75,3.75,1014
SOL,20220311,5.8,6,5.705,5.705,291059
SPH,20220311,8.92,8.92,8.92,8.92,1270
TEF,20220311,4.0055,4.071,3.9555,3.9885,14783197
TL5,20220311,4.79,5.14,4.782,5.005,1609734
TLGO,20220311,4.1,4.14,4.045,4.06,147141
TRE,20220311,8.115,8.43,8.05,8.085,404227
TRG,20220311,0.329,0.329,0.3135,0.324,281192
TUB,20220311,1.68,1.75,1.68,1.706,250271
UBS,20220311,0.0137,0.0138,0.0133,0.0135,5213114
UNI,20220311,0.8625,0.887,0.8535,0.8575,6847991
VER,20220311,3.585,3.74,3.505,3.7,3974
VID,20220311,63,63.6,62.5,63,75782
VIS,20220311,52.55,53.1,51.95,52.55,45198
VOC,20220311,0.946,0.946,0.92,0.934,111028
YAC1,20220311,1.32,1.33,1.31,1.33,51099
YADV,20220311,9.65,9.65,9.65,9.65,200
YGOP,20220311,15.9,15.9,15.9,15.9,200
YLFG,20220311,5.2,5.2,5.15,5.15,1986
YORE,20220311,1.07,1.08,1.07,1.08,9305
ZOT,20220311,7.05,7.06,7.05,7.05,139880