A3M,20220411,3.7,3.7,3.64,3.654,228097
ACS,20220411,24.07,24.54,24.05,24.49,652597
ACX,20220411,9.508,9.75,9.454,9.554,1350206
ADL,20220411,0.405,0.42,0.391,0.4135,169794
ADX,20220411,1.306,1.306,1.254,1.264,864583
ADZ,20220411,3.82,3.82,3.64,3.67,197
AEDAS,20220411,22.65,23.4,22.65,22.8,5574
AENA,20220411,144.3,147.9,144.1,147.75,122313
AGIL,20220411,5.94,6,5.94,6,5000
AI,20220411,0.0805,0.0865,0.0805,0.0857,1951611
AIR,20220411,102.56,105.22,101.74,104.32,5215
ALB,20220411,55.8,56.8,55.8,56.1,9640
ALC,20220411,25,25,24.2,24.2,481
ALM,20220411,12.06,12.29,11.97,12.27,483078
ALNT,20220411,16.65,17,16.65,17,5475
AMP,20220411,0.27,0.27,0.2615,0.2615,3549537
AMS,20220411,55.82,56.18,54,55.44,781726
ANA,20220411,191.9,193.4,188.3,191.7,104751
ANE,20220411,35.82,37,34.32,34.62,324057
APAM,20220411,36.32,36.57,36.22,36.32,972
APPS,20220411,7.26,7.295,7.165,7.185,211732
ARM,20220411,9.2,9.5,9.2,9.5,3841
ART,20220411,3.04,3.04,3.04,3.04,5850
ATRY,20220411,8.08,8.16,8,8.14,86630
AZK,20220411,5.56,5.72,5.56,5.72,370
BBVA,20220411,4.9285,5.054,4.9065,4.962,22528008
BKT,20220411,5.45,5.46,5.306,5.314,1945536
BKY,20220411,0.3075,0.318,0.281,0.309,8344766
CABK,20220411,3.262,3.274,3.181,3.181,12619540
CAF,20220411,30.15,30.15,29.1,29.35,46449
CASH,20220411,0.642,0.652,0.629,0.638,736926
CBAV,20220411,22.8,23,22.8,23,364
CCEP,20220411,44.36,44.58,43.94,44.2,2173
CIE,20220411,19.54,19.56,19.21,19.41,244085
CITY,20220411,0.84,0.87,0.806,0.82,11506
CLNX,20220411,44.29,44.64,43.52,44.13,675090
CLR,20220411,1.705,1.9,1.705,1.82,211293
COL,20220411,8.13,8.345,8.12,8.29,669485
COM,20220411,2.09,2.09,1.93,2,26280
DIA,20220411,0.0132,0.0133,0.0129,0.013,27878223
DOM,20220411,3.94,3.94,3.845,3.895,219081
EAT,20220411,4.334,4.334,4.07,4.07,5827
EBRO,20220411,16.46,16.46,16.32,16.4,40868
ECR,20220411,3.055,3.11,3.03,3.075,126315
EDR,20220411,7.38,7.62,7.38,7.5,117399
EEP,20220411,0.565,0.565,0.565,0.565,7000
EIDF,20220411,36.3,36.8,35.5,36.7,8648
ELE,20220411,19.92,20.13,19.555,19.61,1010437
ELZ,20220411,0.309,0.324,0.309,0.324,7554
ENC,20220411,3.304,3.308,3.214,3.252,697810
END,20220411,3.01,3.08,3,3,5148
ENER,20220411,5.48,5.48,5.32,5.32,6578
ENG,20220411,21.01,21.09,20.65,20.69,882225
ENO,20220411,10.9,11.1,10.9,11.1,3460
ENRS,20220411,5.3,5.3,5.22,5.22,2368
EZE,20220411,0.1634,0.1676,0.161,0.1674,575522
FACE,20220411,2.83,2.97,2.8,2.97,15487
FAE,20220411,3.86,3.885,3.805,3.835,351441
FCC,20220411,11.04,11.08,10.96,11.08,28969
FDR,20220411,25.96,26.2,25.32,25.46,387928
FER,20220411,24.4,24.91,24.35,24.86,883775
GALQ,20220411,1.3,1.31,1.3,1.3,13137
GAM,20220411,16.135,16.15,15.635,15.825,1551158
GAS,20220411,29.1,29.39,28.9,29.39,307445
GCO,20220411,27.1,27.5,27,27.1,32198
GEST,20220411,2.948,2.948,2.852,2.888,698903
GIGA,20220411,8.82,8.9,8.68,8.7,6209
GRE,20220411,35.18,35.6,34.42,35.3,39166
GRF,20220411,16.155,16.28,15.86,15.985,942786
GRF.P,20220411,10.72,10.72,10.26,10.3,316092
GRN,20220411,15.4,15.4,14.4,14.75,3248
GSJ,20220411,4.24,4.415,4.24,4.395,16402
HLZ,20220411,12.2,12.6,12.1,12.5,4760
HOME,20220411,11.7,11.7,11.38,11.5,102889
IAG,20220411,1.6,1.664,1.561,1.638,18000189
IBE,20220411,10.65,10.715,10.51,10.57,11077133
IBG,20220411,15.65,15.75,15.5,15.5,9146
IDR,20220411,9.24,9.295,9.105,9.105,476047
INDDT,20220411,7456.2,7485.4,7431.5,7440.9,45148
ISE,20220411,0.616,0.62,0.61,0.602,234
ISUR,20220411,8.2,8.2,8.06,8.16,718
ITX,20220411,20.14,20.44,19.98,20.13,3168843
IZER,20220411,8.24,8.24,7.96,8.16,3717
LDA,20220411,1.39,1.41,1.366,1.381,815554
LGT,20220411,10.75,10.75,10.65,10.65,1285
LIB,20220411,1.42,1.44,1.42,1.44,5415
LLN,20220411,3.25,3.315,3.21,3.28,5739
LLYC,20220411,13,13.1,12.8,13,728
LOG,20220411,16.65,16.73,16.53,16.59,192779
LRE,20220411,5.1,5.1,4.95,5.01,101620
MAKS,20220411,19.2,19.2,19.2,19,358
MAP,20220411,1.89,1.919,1.86,1.866,3556350
MCM,20220411,12.34,12.44,11.98,12.08,51895
MDF,20220411,0.95,0.988,0.908,0.941,960500
MED,20220411,0.725,0.76,0.725,0.76,8610
MEL,20220411,6.31,6.4,6.22,6.35,644955
MIO,20220411,7.05,7.05,7.05,7.05,563
MONI,20220411,0.33,0.33,0.33,0.33,200
MRL,20220411,10.54,10.67,10.5,10.6,533785
MTB,20220411,1.34,1.35,1.34,1.34,625
MTS,20220411,28.045,28.955,28.045,28.62,351302
MVC,20220411,7.71,7.71,7.65,7.68,23693
NHH,20220411,3.385,3.425,3.345,3.385,26988
NTH,20220411,1.78,1.815,1.765,1.815,26543
NTX,20220411,3.45,3.45,3.45,3.48,15
NXT,20220411,0.476,0.476,0.452,0.452,11303
NYE,20220411,0.0034,0.0034,0.0031,0.0032,96910300
OHL,20220411,0.845,0.858,0.837,0.848,1603760
OLE,20220411,0.3635,0.3725,0.3555,0.357,1607513
ORY,20220411,2.6,2.6,2.54,2.59,62394
PAR,20220411,5.7,5.9,5.7,5.8,5052
PHM,20220411,74.78,75.02,72.98,74.42,57638
PRM,20220411,14.8,15.25,14.2,14.6,6386
PRO,20220411,18.6,18.9,18.6,18.9,1086
PRS,20220411,0.659,0.666,0.638,0.64,41344
PSG,20220411,1.974,1.974,1.929,1.956,285547
PSI,20220411,6106.31,6135.83,6072.04,6108.15,6108
PVA,20220411,0.383,0.394,0.383,0.383,14323
R4,20220411,9.54,9.54,9.5,9.5,1006
REE,20220411,19.495,19.52,19.255,19.355,1099763
REN,20220411,1.79,1.85,1.79,1.83,21473
REP,20220411,12.8,12.93,12.76,12.805,4048034
RIO,20220411,3.1,3.1,3.1,3.1,2317
RJF,20220411,3.14,3.2,3.115,3.13,3818
RLIA,20220411,0.854,0.854,0.842,0.842,4692
ROVI,20220411,69,70.35,67.3,68.25,131307
SAB,20220411,0.741,0.7488,0.7286,0.7376,24994210
SAN,20220411,3.1255,3.1745,3.125,3.158,37921684
SCYR,20220411,2.346,2.414,2.33,2.386,3734630
SEC,20220411,6.4,6.4,6.4,6.4,391
SLR,20220411,23.15,23.32,22.37,22.92,485756
SNG,20220411,4.14,4.14,4.03,4.1,2223
SOL,20220411,5.09,5.09,4.87,4.872,304362
SPH,20220411,8.5,8.5,8.44,8.56,449
TEF,20220411,4.612,4.693,4.599,4.678,13112620
TL5,20220411,4.356,4.428,4.258,4.258,473391
TLG.D,20220411,0.0702,0.0729,0.0702,0.0729,1378571
TLGO,20220411,3.78,3.79,3.715,3.75,110640
TRE,20220411,7.865,7.955,7.74,7.88,170026
TRG,20220411,0.3475,0.3475,0.336,0.338,110299
TUB,20220411,1.886,1.888,1.83,1.85,185061
UBS,20220411,0.014,0.0142,0.0138,0.0141,3634850
UNI,20220411,0.857,0.866,0.834,0.8345,2939806
VER,20220411,3.42,3.55,3.42,3.5,5051
VID,20220411,64.2,64.2,62.5,63.3,31340
VIS,20220411,54.6,55.6,54.6,54.75,44702
VOC,20220411,1.01,1.035,0.992,0.996,11860
VYT,20220411,3.5,3.5,3.5,3.5,2019
YAC1,20220411,1.31,1.31,1.31,1.31,12000
YADV,20220411,9.65,9.65,9.65,9.65,200
YATO,20220411,10,10,10,10,500
YGOP,20220411,15.4,15.4,15.4,15.4,197
YHSP,20220411,5.9,5.9,5.9,5.9,848
YMHRE,20220411,3.8,3.8,3.8,3.8,250
YORE,20220411,1.07,1.08,1.07,1.08,5174
YPR2,20220411,0.43,0.43,0.43,0.43,6105
YPR3,20220411,0.46,0.46,0.46,0.46,15407
ZOT,20220411,7.05,7.07,7.04,7.04,755990