A3M,20220404,3.77,3.808,3.694,3.694,188163
ACS,20220404,24.72,24.77,24.14,24.24,755995
ACX,20220404,10.15,10.155,9.868,9.986,1208373
ADL,20220404,0.38,0.44,0.3765,0.413,870328
ADX,20220404,1.31,1.314,1.284,1.297,394109
ADZ,20220404,3.85,3.85,3.61,3.66,6862
AEDAS,20220404,23.05,23.35,23,23.1,1283
AENA,20220404,147.4,147.6,141.3,146.1,121597
AGIL,20220404,5.9,6.1,5.78,5.9,3243
AI,20220404,0.0869,0.087,0.0844,0.0859,1556933
AIR,20220404,112.88,112.88,108.52,110.28,5890
ALB,20220404,52.5,53.4,52.5,53,8006
ALC,20220404,24,24,24,24,322
ALM,20220404,11.55,11.75,11.55,11.64,346473
ALNT,20220404,16.65,16.85,16.65,16.7,24599
ALQ,20220404,5.6,5.65,5.6,5.65,1781
AMP,20220404,0.2675,0.2675,0.258,0.2635,2552428
AMS,20220404,58.42,59.48,57.88,59.3,429687
ANA,20220404,177,178.3,175.1,177.6,94788
ANE,20220404,33.66,34.3,33.42,34.26,137703
APAM,20220404,40,40.42,39.58,40.42,1867
APPS,20220404,7.57,7.65,7.48,7.48,246408
ARM,20220404,9.3,9.4,9.05,9.4,3738
ART,20220404,3.16,3.16,3.13,3.14,2161
ATRY,20220404,7.48,7.52,7.32,7.52,37045
AZK,20220404,5.7,5.7,5.44,5.44,10552
BBVA,20220404,5.343,5.343,5.22,5.322,14978678
BKT,20220404,5.39,5.41,5.334,5.362,1353182
BKY,20220404,0.3365,0.3445,0.3135,0.3145,8626014
CABK,20220404,3.177,3.191,3.117,3.138,8995856
CAF,20220404,29.7,29.9,29.1,29.45,53295
CASH,20220404,0.599,0.6,0.588,0.59,686002
CBAV,20220404,22,22,21.6,22,2561
CCEP,20220404,44.7,45,43.88,44.28,1596
CEV,20220404,6.75,6.75,6.75,6.75,500
CIE,20220404,20.54,20.62,20.26,20.6,173243
CITY,20220404,0.812,0.832,0.812,0.832,2217
CLE,20220404,0.298,0.298,0.298,0.298,5210
CLNX,20220404,44,44.47,43.92,44.36,614084
CLR,20220404,1.54,1.55,1.53,1.55,24860
COL,20220404,8.285,8.335,8.195,8.285,1256012
COM,20220404,2.15,2.15,2.15,2.15,17064
DIA,20220404,0.0144,0.0144,0.0141,0.0142,37071142
DOM,20220404,4.13,4.13,3.97,4.005,140493
EAT,20220404,4.51,4.51,4.51,4.466,230
EBRO,20220404,16.06,16.14,15.86,16.02,45616
ECR,20220404,3.09,3.09,3.005,3.015,136439
EDR,20220404,7.87,7.97,7.78,7.88,153684
EEP,20220404,0.58,0.58,0.58,0.58,1520
EIDF,20220404,31.6,32.4,31.2,32.3,8181
ELE,20220404,19.7,19.755,19.12,19.245,1007225
ELZ,20220404,0.302,0.318,0.302,0.304,58313
ENC,20220404,3.21,3.278,3.204,3.216,482734
END,20220404,3.1,3.14,3.01,3.05,3817
ENER,20220404,5.2,5.34,5.2,5.3,39879
ENG,20220404,20.26,20.33,20.12,20.21,519989
ENO,20220404,10.9,11.05,10.85,10.9,5152
ENRS,20220404,5.35,5.36,5.34,5.35,10135
EZE,20220404,0.1578,0.188,0.156,0.1862,8618723
FACE,20220404,2.92,3.08,2.92,3.06,4713
FAE,20220404,3.62,3.78,3.62,3.73,483988
FCC,20220404,11,11,10.78,10.84,14682
FDR,20220404,25.44,25.78,24.88,25.74,278194
FER,20220404,24.39,24.53,24.08,24.22,683134
GALQ,20220404,1.31,1.31,1.3,1.3,3091
GAM,20220404,16.24,16.35,15.45,15.96,1539121
GAS,20220404,26.85,27.05,26.63,26.89,283713
GCO,20220404,28.45,28.45,27.75,27.75,21873
GEST,20220404,3.33,3.33,3.17,3.23,295786
GIGA,20220404,8.88,8.88,8.06,8.6,21106
GRE,20220404,33.92,34.86,33.56,34.06,33343
GRF,20220404,16.7,17.42,16.7,17.365,1440205
GRF.P,20220404,11,11.37,10.93,11.28,363195
GRI,20220404,1.86,1.86,1.86,1.86,900
GRN,20220404,15,15,14.3,14.55,3270
GSJ,20220404,4.61,4.61,4.41,4.43,27630
HLZ,20220404,11.9,12.1,11.9,12,16363
HOME,20220404,11.8,11.8,11.54,11.64,58364
IAG,20220404,1.697,1.7035,1.651,1.685,13294894
IBE,20220404,9.97,10.03,9.854,10.03,7551457
IBG,20220404,15.7,15.8,15.65,15.7,4080
IDR,20220404,9.6,9.73,9.445,9.635,855119
IFF,20220404,0.54,0.54,0.54,0.54,8000
INDDT,20220404,7346.3,7352.4,7270.4,7279.6,35716
ISE,20220404,0.62,0.628,0.61,0.628,13878
ISUR,20220404,7.96,8.06,7.96,7.96,725
ITX,20220404,20.1,20.13,19.43,19.88,6415929
IZER,20220404,8.02,8.1,8,8.08,3810
KOM,20220404,1.84,1.84,1.84,1.84,2000
LDA,20220404,1.392,1.409,1.392,1.394,401773
LGT,20220404,10.75,10.75,10.75,11.2,33
LLN,20220404,3.35,3.5,3.35,3.465,18107
LLYC,20220404,13,13,13,13.2,200
LOG,20220404,16.61,16.65,16.41,16.47,378178
LRE,20220404,5.15,5.15,4.99,5.08,57327
MAP,20220404,1.916,1.916,1.855,1.859,3095205
MCM,20220404,12.64,12.92,12.64,12.66,24081
MDF,20220404,0.982,1.01,0.961,0.961,514471
MEL,20220404,6.74,6.83,6.53,6.64,887065
MIO,20220404,6.9,6.9,6.9,6.9,340
MONI,20220404,0.3,0.308,0.3,0.308,92400
MRL,20220404,10.9,11.11,10.7,10.77,1627936
MTB,20220404,1.29,1.37,1.29,1.33,6988
MTS,20220404,29.665,29.85,29.27,29.6,296390
MVC,20220404,7.69,7.7,7.67,7.67,42368
NBI,20220404,5.35,5.35,5.35,5.35,275
NEA,20220404,5.78,5.78,5.68,5.7,1150
NHH,20220404,3.38,3.38,3.325,3.34,43664
NTH,20220404,1.895,1.895,1.84,1.87,7919
NTX,20220404,3.56,3.56,3.56,3.56,1000
NXT,20220404,0.467,0.468,0.448,0.458,86819
NXT.D,20220404,0.0016,0.002,0.0012,0.0016,15802000
NYE,20220404,0.0031,0.0033,0.0031,0.0033,128897600
OHL,20220404,0.9555,0.9575,0.9265,0.9265,1191321
OLE,20220404,0.382,0.382,0.371,0.3735,875909
ORY,20220404,2.705,2.705,2.64,2.69,46900
PAR,20220404,6.28,6.28,6.22,6.22,1398
PHM,20220404,72,74.12,71,73.92,115877
PRM,20220404,15.4,15.45,15,15.4,5504
PRO,20220404,18.4,18.4,18.4,18.4,2510
PRS,20220404,0.651,0.69,0.641,0.645,215473
PSG,20220404,1.976,1.976,1.943,1.954,324679
PSI,20220404,5987.99,6043.82,5976.53,6004.16,6004
PVA,20220404,0.402,0.402,0.39,0.3905,21125
R4,20220404,9.7,9.96,9.6,9.68,27308
REE,20220404,18.855,18.985,18.475,18.49,1628163
REN,20220404,1.85,1.85,1.825,1.825,4913
REP,20220404,12,12.065,11.87,11.88,2446521
RJF,20220404,3.265,3.29,3.2,3.24,15073
RLIA,20220404,0.824,0.848,0.824,0.848,6609
ROVI,20220404,66,68.2,66,67.8,88614
SAB,20220404,0.7522,0.757,0.7384,0.7412,23948952
SAN,20220404,3.193,3.2055,3.148,3.19,33483510
SCYR,20220404,2.236,2.24,2.106,2.15,2859484
SLR,20220404,20.97,21.55,20.22,21.16,716846
SNG,20220404,4.19,4.19,4,4.19,7668
SOL,20220404,5.12,5.22,5.01,5.115,203953
SPH,20220404,8.8,8.8,8.8,8.8,111
TEF,20220404,4.425,4.436,4.381,4.436,9324858
TL5,20220404,4.6,4.644,4.57,4.586,306402
TLG.D,20220404,0.069,0.071,0.068,0.0748,182609
TLGO,20220404,3.86,3.895,3.75,3.775,315380
TRE,20220404,7.88,7.88,7.635,7.65,205779
TRG,20220404,0.372,0.372,0.3525,0.3635,235530
TUB,20220404,1.86,1.872,1.818,1.86,111774
UBS,20220404,0.0138,0.0142,0.0138,0.0141,10845445
UNI,20220404,0.924,0.9305,0.9095,0.9115,3448195
VER,20220404,3.55,3.55,3.46,3.47,1291
VID,20220404,64.3,65.3,63.5,65,25166
VIS,20220404,54,54,53.15,53.45,33181
VOC,20220404,1.085,1.095,1.04,1.04,20947
VYT,20220404,3.6,3.6,3.42,3.42,9983
YAC1,20220404,1.33,1.33,1.32,1.32,7518
YADV,20220404,9.65,9.65,9.65,9.65,200
YEIS,20220404,6.1,6.1,6.1,6.1,200
YORE,20220404,1.09,1.09,1.09,1.09,500
YQPQ,20220404,1.06,1.06,1.06,1.06,21849
YVBA,20220404,6.95,7,6.95,7,1435
YVIT,20220404,11.3,11.4,11.3,11.4,8049
ZOT,20220404,7.01,7.06,7.01,7.04,28924