A3M,20220421,3.9,4.02,3.874,3.98,531115
ACS,20220421,24.96,25.15,24.86,24.97,674302
ACX,20220421,10.13,10.295,10,10.235,1037481
ADL,20220421,0.39,0.39,0.3555,0.384,139656
ADX,20220421,1.2,1.2,1.174,1.178,535355
ADZ,20220421,3.68,3.68,3.68,3.76,234
AEDAS,20220421,22.95,22.95,22.25,22.25,12587
AENA,20220421,150.3,153.4,150.25,150.95,139360
AGIL,20220421,6,6,5.72,5.72,6288
AI,20220421,0.0837,0.0844,0.0825,0.0832,538859
AIR,20220421,105.06,109.54,105.06,108.84,7207
ALB,20220421,56,56.5,55.9,56.3,4272
ALM,20220421,12.24,12.25,11.98,12.09,368854
ALNT,20220421,16.35,16.55,16.35,16.4,5255
ALQ,20220421,5.85,5.85,5.85,5.85,857
AMP,20220421,0.265,0.269,0.2585,0.268,2728054
AMS,20220421,58.22,61.12,57.98,60.2,794862
ANA,20220421,195.3,196.8,190.8,191.4,150653
ANE,20220421,34.9,35.24,34.56,34.9,223343
APAM,20220421,37.74,39.98,37.74,39.13,2417
APPS,20220421,7.315,7.515,7.31,7.405,208510
ART,20220421,2.83,2.85,2.82,2.84,2122
ATRY,20220421,8.44,8.6,8.44,8.56,44527
AZK,20220421,5.6,5.6,5.58,5.58,1030
BBVA,20220421,5.122,5.178,5.108,5.152,11775977
BKT,20220421,5.42,5.682,5.384,5.602,4077266
BKY,20220421,0.294,0.2975,0.29,0.294,3291034
CABK,20220421,3.16,3.179,3.114,3.131,15078729
CAF,20220421,30.45,30.95,30.05,30.65,70735
CASH,20220421,0.695,0.708,0.689,0.7,734957
CBAV,20220421,23.1,23.2,22.9,23,333
CCEP,20220421,46.7,48.4,46.7,48.36,2816
CEV,20220421,6.9,6.9,6.9,6.9,200
CIE,20220421,20.5,21.1,20.46,20.98,217849
CITY,20220421,0.77,0.77,0.77,0.77,2650
CLE,20220421,0.342,0.358,0.342,0.358,32790
CLNX,20220421,45.24,45.98,45,45.58,884126
CLR,20220421,1.63,1.675,1.62,1.67,8277
COL,20220421,8.18,8.36,8.18,8.29,569587
COM,20220421,2.22,2.29,2.05,2.28,88799
DIA,20220421,0.0137,0.0138,0.0135,0.0136,28174487
DOM,20220421,4.025,4.025,3.93,3.975,86224
EAT,20220421,4.06,4.165,4.03,4.165,1783
EBRO,20220421,16.36,16.42,16.26,16.3,31427
ECR,20220421,3.31,3.43,3.31,3.38,370920
EDR,20220421,7.98,8.06,7.86,7.96,112665
EEP,20220421,0.555,0.565,0.555,0.565,24000
EIDF,20220421,39,39.8,38.5,39.7,8595
ELE,20220421,19.875,20.07,19.8,19.86,904879
ELZ,20220421,0.306,0.306,0.299,0.304,149162
ENC,20220421,3.42,3.458,3.39,3.404,935715
END,20220421,2.88,3,2.88,2.9,7806
ENER,20220421,4.95,4.95,4.8,4.9,31212
ENG,20220421,21.08,21.08,20.42,20.51,1346516
ENO,20220421,11.6,11.8,11.45,11.45,15867
ENRS,20220421,5.38,5.38,5.24,5.3,1020
EZE,20220421,0.165,0.1686,0.162,0.167,524952
FACE,20220421,2.91,2.91,2.81,2.81,9126
FAE,20220421,3.92,3.94,3.87,3.9,270199
FCC,20220421,11.34,11.34,10.94,11.24,97984
FDR,20220421,25.76,26.9,25.6,26.64,332605
FER,20220421,25.34,25.74,25.34,25.56,908021
GALQ,20220421,1.255,1.265,1.255,1.265,1015
GAM,20220421,15.8,16.02,15.61,15.7,1783828
GAS,20220421,29.19,29.39,28.8,28.94,385262
GCO,20220421,28.5,28.9,28.35,28.5,20839
GEST,20220421,3.1,3.196,3.06,3.168,405423
GIGA,20220421,8.82,8.86,8.8,8.86,1472
GRE,20220421,35.8,37.84,34.82,34.82,114219
GRF,20220421,16.38,16.905,16.12,16.66,1576644
GRF.P,20220421,10.58,10.78,10.37,10.6,343054
GRI,20220421,1.94,2.02,1.94,2.02,2688
GRN,20220421,14.7,15,14.55,14.95,1820
GSJ,20220421,4.18,4.25,4.18,4.2,17966
HLZ,20220421,12.35,12.5,12.3,12.3,1462
HOME,20220421,11,11.02,10.84,10.86,171750
IAG,20220421,1.753,1.8685,1.75,1.8425,37518866
IBE,20220421,10.625,10.735,10.45,10.52,11361792
IBG,20220421,16.05,16.5,16,16.3,10900
IDR,20220421,9.45,9.61,9.42,9.42,427593
INDDT,20220421,7648.9,7686.9,7628,7628,50169
ISE,20220421,0.618,0.628,0.606,0.606,10271
ISUR,20220421,8.2,8.24,8.2,8.24,2348
ITX,20220421,20.94,21.28,20.86,21.09,3208765
IZER,20220421,8.12,8.32,8,8.26,9034
KOM,20220421,1.75,1.75,1.75,1.75,1000
LDA,20220421,1.39,1.411,1.39,1.396,837906
LGT,20220421,10.85,10.85,10.85,10.65,1
LIB,20220421,1.85,1.85,1.83,1.83,11320
LLN,20220421,3.4,3.4,3.27,3.27,6803
LLYC,20220421,13,13,12.6,12.6,1800
LOG,20220421,17.28,17.44,17.25,17.4,225152
LRE,20220421,5.17,5.25,5.12,5.14,147310
MAP,20220421,1.946,1.958,1.937,1.94,3289216
MCM,20220421,12.2,12.62,12.16,12.52,21869
MDF,20220421,0.934,0.954,0.91,0.949,413137
MEL,20220421,7.065,7.38,6.79,7.24,1301325
MONI,20220421,0.398,0.408,0.398,0.408,80043
MRL,20220421,10.85,10.93,10.8,10.85,1179581
MTB,20220421,1.34,1.34,1.34,1.34,117
MTS,20220421,30.1,31.105,29.95,30.8,475976
MVC,20220421,7.7,7.71,7.68,7.68,106010
NBI,20220421,5.5,5.55,5.35,5.4,1552
NEA,20220421,5.68,5.84,5.6,5.84,7020
NHH,20220421,3.485,3.635,3.46,3.6,173651
NTH,20220421,1.805,1.84,1.805,1.84,9903
NTX,20220421,3.44,3.6,3.44,3.6,2000
NXT,20220421,0.452,0.452,0.45,0.45,12501
NYE,20220421,0.003,0.0031,0.003,0.0031,15589800
OHL,20220421,0.852,0.87,0.852,0.855,742441
OLE,20220421,0.385,0.392,0.37,0.37,2715232
ORY,20220421,2.57,2.615,2.57,2.59,38936
PANG,20220421,1.7,1.7,1.7,1.7,500
PAR,20220421,5.84,5.96,5.84,5.9,1622
PHM,20220421,77.12,77.36,76.2,76.38,48189
PRM,20220421,14.3,15.1,14.3,14.75,432
PRO,20220421,19,19,18.9,18.9,651
PRS,20220421,0.635,0.678,0.635,0.678,230977
PSG,20220421,2.03,2.072,2.022,2.054,621885
PSI,20220421,6123.32,6143.96,6056.59,6065.15,6065
PVA,20220421,0.386,0.4095,0.386,0.393,87803
R4,20220421,9.6,9.7,9.54,9.6,2668
REE,20220421,19.145,19.155,18.445,18.47,2203448
REN,20220421,1.805,1.86,1.805,1.83,32322
REP,20220421,13.65,13.79,13.585,13.675,4367551
RIO,20220421,2.8,3,2.8,3,1054
RJF,20220421,3.08,3.12,3.02,3.1,27559
RLIA,20220421,0.87,0.89,0.868,0.882,24764
ROVI,20220421,63.5,65.2,63.5,65,105026
SAB,20220421,0.78,0.8016,0.7714,0.8016,41120787
SAN,20220421,3.2225,3.232,3.196,3.23,42785501
SCYR,20220421,2.518,2.582,2.518,2.55,2051650
SEC,20220421,6.4,6.4,6.4,6.4,51
SLR,20220421,21.71,22.52,21.5,21.51,642799
SNG,20220421,4.02,4.1,4,4.1,14093
SOL,20220421,4.656,4.656,4.46,4.46,337621
SPH,20220421,9.2,9.2,9.2,9.24,71
TEF,20220421,4.895,4.932,4.834,4.839,15076988
TL5,20220421,4.43,4.436,4.39,4.392,603917
TLG.D,20220421,0.076,0.0789,0.076,0.076,249613
TLGO,20220421,3.94,4.015,3.935,4,169225
TRE,20220421,7.71,7.87,7.68,7.795,144372
TRG,20220421,0.343,0.365,0.343,0.36,327105
TUB,20220421,1.838,1.886,1.82,1.878,748150
UBS,20220421,0.0145,0.0146,0.0143,0.0146,4955887
UNI,20220421,0.924,0.955,0.9225,0.943,3151330
VER,20220421,3.4,3.5,3.38,3.47,3190
VID,20220421,65.6,69.4,65.5,69,83097
VIS,20220421,54.4,54.4,53.7,53.95,40328
VOC,20220421,1.03,1.035,1,1.01,25285
VYT,20220421,3.5,3.5,3.4,3.4,2445
YABA,20220421,1.08,1.08,1.08,1.08,4630
YAC1,20220421,1.3,1.3,1.3,1.3,55233
YADV,20220421,9.65,9.65,9.65,9.65,200
YATO,20220421,10.1,10.1,10.1,10.1,35
YGOP,20220421,15.4,15.4,15.4,15.4,59
YORE,20220421,1.09,1.09,1.09,1.09,2000
YVIT,20220421,11.3,11.3,11.3,11.3,17816
ZOT,20220421,7.06,7.11,7.06,7.06,139344