A3M,20220406,3.764,3.764,3.65,3.656,263055
ACS,20220406,24.34,24.54,23.38,23.46,1251560
ACX,20220406,9.794,9.922,9.44,9.554,1826233
ADL,20220406,0.4225,0.43,0.394,0.42,165223
ADX,20220406,1.325,1.327,1.274,1.285,973937
ADZ,20220406,3.75,3.75,3.67,3.67,776
AEDAS,20220406,23.05,23.1,22.45,23.1,9532
AENA,20220406,144.95,146.25,142,143.35,140166
AGIL,20220406,5.9,6,5.9,5.96,1874
AI,20220406,0.0854,0.0873,0.0826,0.0826,1659664
AIR,20220406,105.84,106.3,103.2,104.16,6588
ALB,20220406,54.3,55.4,54.2,54.4,26075
ALC,20220406,25,25.4,25,25.4,336
ALM,20220406,12.01,12.25,11.8,11.95,426718
ALNT,20220406,16.65,16.95,16.65,16.95,424
ALQ,20220406,6.15,6.15,6,6,8471
AMP,20220406,0.2695,0.275,0.2655,0.2715,5560987
AMS,20220406,59.5,60,56.96,57.4,834017
ANA,20220406,182.1,185.7,180.9,185.7,145611
ANE,20220406,34.2,36,34.16,36,250844
APAM,20220406,38.25,38.25,36.12,36.62,4158
APPS,20220406,7.425,7.43,7.075,7.115,405971
ARM,20220406,9.1,9.25,9.1,9.1,3533
ART,20220406,3.13,3.13,3.13,3.14,315
ATRY,20220406,7.7,7.7,7.6,7.7,7754
AZK,20220406,5.6,5.6,5.3,5.34,3129
BAIN,20220406,2.58,2.58,2.58,2.6,9
BBVA,20220406,5.098,5.122,4.808,4.8565,36563576
BKT,20220406,5.346,5.418,5.088,5.134,3846618
BKY,20220406,0.3065,0.3095,0.2665,0.288,12016456
CABK,20220406,3.15,3.213,3.067,3.08,19931511
CAF,20220406,29.95,29.95,28.65,29,70542
CASH,20220406,0.597,0.6,0.589,0.597,940409
CBAV,20220406,22.8,23,22.6,22.8,1863
CCEP,20220406,45.78,45.78,43.5,43.88,1276
CEV,20220406,6.8,6.8,6.8,6.8,565
CIE,20220406,20.02,20.1,19.22,19.45,295604
CITY,20220406,0.85,0.85,0.85,0.85,468
CLNX,20220406,46.21,46.47,44.61,45.12,1295526
CLR,20220406,1.535,1.54,1.505,1.54,12140
CMM,20220406,2.22,2.22,2.18,2.18,1409
COL,20220406,8.3,8.35,8.03,8.08,874352
COM,20220406,2.07,2.1,2.05,2.08,23803
DIA,20220406,0.0138,0.0139,0.0129,0.0131,71691739
DOM,20220406,3.9,4,3.895,3.92,120998
EAT,20220406,4.24,4.302,4.12,4.15,9132
EBRO,20220406,16.08,16.16,16,16.06,31420
ECR,20220406,3.08,3.285,3.005,3.035,613897
EDR,20220406,8,8.09,7.53,7.53,143060
EEP,20220406,0.56,0.56,0.56,0.56,3000
EIDF,20220406,34,35.4,33.7,35.4,23465
ELE,20220406,19.745,20.06,19.715,20.06,938278
ELZ,20220406,0.33,0.33,0.311,0.311,224110
ENC,20220406,3.29,3.322,3.186,3.2,875982
END,20220406,3.11,3.11,3,3.07,9663
ENER,20220406,5.48,5.48,5.3,5.36,14980
ENG,20220406,20.4,20.7,20.36,20.58,1181031
ENO,20220406,11.2,11.2,11,11.15,9500
ENRS,20220406,5.44,5.46,5.4,5.4,7989
EZE,20220406,0.1838,0.1838,0.1666,0.1688,1766132
FACE,20220406,3.02,3.02,2.92,3.02,2161
FAE,20220406,3.815,3.885,3.815,3.855,739623
FCC,20220406,11.04,11.04,10.64,10.74,29443
FDR,20220406,26.4,26.52,25.32,25.5,351466
FER,20220406,24.04,24.27,23.47,23.75,799026
GALQ,20220406,1.31,1.31,1.25,1.29,4720
GAM,20220406,17.24,17.24,15.675,16.1,3240644
GAS,20220406,27.43,28.24,27.43,28.24,434988
GCO,20220406,27.75,27.95,27.05,27.3,22184
GEST,20220406,3.14,3.14,2.94,2.986,751568
GIGA,20220406,8.74,8.9,8.72,8.9,2355
GRE,20220406,35,35.36,34.34,35.18,48255
GRF,20220406,17.395,17.43,16.845,16.845,1148946
GRF.P,20220406,11.11,11.19,10.84,10.89,406486
GRN,20220406,14.75,15.35,14.4,15.25,12532
GSJ,20220406,4.345,4.395,4.25,4.305,27238
HLZ,20220406,12.3,12.4,12.1,12.3,7767
HOME,20220406,11.68,11.68,11.28,11.44,69033
IAG,20220406,1.69,1.7005,1.5865,1.6185,28916926
IBE,20220406,10.45,10.745,10.43,10.745,18127464
IBG,20220406,15.8,15.85,15.6,15.6,3098
IDR,20220406,9.58,9.625,9.225,9.245,959070
IFF,20220406,0.52,0.52,0.52,0.52,8100
INDDT,20220406,7347.6,7382.1,7287.8,7304.5,61725
ISE,20220406,0.616,0.62,0.61,0.61,12262
ISUR,20220406,8.14,8.28,8.1,8.26,10215
ITX,20220406,20.09,20.26,19.53,19.74,3584908
IZER,20220406,8.2,8.24,7.9,8.2,8833
KOM,20220406,1.75,1.75,1.75,1.75,3000
LDA,20220406,1.397,1.4,1.37,1.373,617336
LGT,20220406,10.75,10.9,10.75,10.85,302
LLN,20220406,3.44,3.45,3.33,3.4,20512
LLYC,20220406,13,13,12.9,13,966
LOG,20220406,16.37,16.4,16.21,16.3,256775
LRE,20220406,5.02,5.06,4.95,4.985,49815
MAKS,20220406,19.7,19.9,19,19,1949
MAP,20220406,1.892,1.914,1.861,1.863,3746717
MCM,20220406,12.92,12.92,12.34,12.5,3278
MDF,20220406,0.944,0.944,0.882,0.895,574084
MED,20220406,0.84,0.84,0.84,0.84,16000
MEL,20220406,6.65,6.725,6.3,6.3,894277
MIO,20220406,7.15,7.35,7.15,7.35,709
MONI,20220406,0.324,0.324,0.316,0.316,15376
MRL,20220406,10.71,10.71,10.38,10.39,960313
MTB,20220406,1.35,1.38,1.35,1.38,1722
MTS,20220406,28.1,28.5,27.7,28.01,400151
MVC,20220406,7.74,7.74,7.64,7.7,76145
NBI,20220406,5.35,5.35,5.35,5.35,330
NEA,20220406,5.8,5.8,5.7,5.7,4644
NHH,20220406,3.44,3.505,3.3,3.3,47040
NTH,20220406,1.82,1.835,1.81,1.81,9976
NTX,20220406,3.45,3.45,3.44,3.45,1086
NXT,20220406,0.468,0.474,0.451,0.458,143414
NXT.D,20220406,0.0016,0.0016,0.0002,0.0002,60373500
NYE,20220406,0.0032,0.0032,0.003,0.0031,50741700
OHL,20220406,0.9,0.9,0.8375,0.8445,4781302
OLE,20220406,0.362,0.37,0.35,0.352,1366509
ORY,20220406,2.665,2.665,2.56,2.58,108732
PANG,20220406,1.72,1.72,1.72,1.72,639
PAR,20220406,6.18,6.18,6.14,6.16,3339
PHM,20220406,75.66,76.9,74.8,75.38,85276
PRM,20220406,15.4,15.4,15.1,15.1,2743
PRO,20220406,18.5,18.6,18.5,18.6,650
PRS,20220406,0.719,0.719,0.674,0.674,232990
PSG,20220406,1.925,1.938,1.875,1.875,530388
PSI,20220406,6100.46,6087.84,6017.54,6057.76,6057
PVA,20220406,0.395,0.4,0.388,0.388,40401
R4,20220406,9.54,9.54,9.4,9.4,2692
RBT,20220406,2,2,2,2,500
REE,20220406,18.865,19.16,18.865,19.06,1791219
REN,20220406,1.84,1.84,1.75,1.8,36543
REP,20220406,12.3,12.42,12.165,12.3,6195618
RIO,20220406,3.1,3.1,3.1,3.1,1000
RJF,20220406,3.2,3.2,3.13,3.135,16861
RLIA,20220406,0.83,0.85,0.824,0.83,26277
ROVI,20220406,69.5,69.9,67.95,69.45,126704
SAB,20220406,0.7348,0.7414,0.6922,0.6966,44895968
SAN,20220406,3.151,3.1745,3.01,3.038,69135494
SCYR,20220406,2.112,2.152,2.096,2.11,1629106
SLR,20220406,22.5,22.83,21.9,22.81,827872
SNG,20220406,4.2,4.2,4.2,4.2,140
SOL,20220406,5.49,5.49,4.952,4.982,819425
SPH,20220406,8.7,8.7,8.7,8.7,69
TEF,20220406,4.488,4.542,4.464,4.542,17158072
TL5,20220406,4.518,4.582,4.35,4.35,873614
TLG.D,20220406,0.0756,0.078,0.072,0.0735,474306
TLGO,20220406,3.8,3.805,3.69,3.7,324655
TRE,20220406,7.535,7.605,7.285,7.32,394756
TRG,20220406,0.3535,0.368,0.336,0.342,328065
TUB,20220406,1.872,1.872,1.806,1.832,186994
UBS,20220406,0.0147,0.0147,0.014,0.0141,19263769
UNI,20220406,0.898,0.906,0.8085,0.8085,9274487
VER,20220406,3.39,3.51,3.39,3.51,4535
VID,20220406,65.9,65.9,64.4,64.6,38863
VIS,20220406,54.8,55.7,54.8,55.4,42936
VOC,20220406,1.015,1.035,1.015,1.025,14469
VYT,20220406,3.6,3.6,3.6,3.6,850
YAC1,20220406,1.31,1.31,1.31,1.31,18367
YADV,20220406,9.65,9.65,9.65,9.65,200
YGOP,20220406,15.4,15.4,15.4,15.4,921
YHSP,20220406,5.7,5.7,5.7,5.7,1754
YMHRE,20220406,3.86,3.86,3.86,3.86,1296
YVBA,20220406,7.1,7.15,7.1,7.15,1405
YZBL,20220406,1.16,1.17,1.16,1.17,8650
ZOT,20220406,7.04,7.07,7.04,7.07,30914