A3M,20220401,3.826,3.886,3.754,3.764,293750
ACS,20220401,24.5,24.79,24.32,24.59,473609
ACX,20220401,10.06,10.17,9.932,10.145,659372
ADL,20220401,0.375,0.385,0.371,0.375,134268
ADX,20220401,1.285,1.312,1.283,1.307,480256
ADZ,20220401,3.63,3.64,3.63,3.73,6
AEDAS,20220401,23,23.55,22.75,23.35,5833
AENA,20220401,149.3,150.9,147,147.15,145176
AGIL,20220401,5.9,6.1,5.76,6.06,3250
AI,20220401,0.0859,0.0874,0.085,0.0868,806638
AIR,20220401,112.1,112.1,109.94,110.86,2229
ALB,20220401,53.2,53.6,52.2,52.6,9075
ALC,20220401,24.4,24.4,24.4,24.4,306
ALM,20220401,11.63,11.63,11.35,11.49,321007
ALNT,20220401,16.65,16.8,16.65,16.8,2524
ALQ,20220401,5.55,5.55,5.55,5.55,1803
AMP,20220401,0.2505,0.2665,0.2505,0.264,10608456
AMS,20220401,59.1,59.48,58.3,58.46,454866
ANA,20220401,172.2,176.6,172.2,175.8,121939
ANE,20220401,33,33.56,32.84,33.16,130479
APAM,20220401,40,40.25,39.82,40,1024
APPS,20220401,7.48,7.61,7.48,7.495,230552
ARM,20220401,9.3,9.5,9.3,9.5,4118
ART,20220401,3.13,3.17,3.13,3.17,2047
ATRY,20220401,7.68,7.72,7.24,7.32,44714
AZK,20220401,5.5,5.66,5.5,5.56,2355
BAIN,20220401,2.58,2.58,2.58,2.6,5
BBVA,20220401,5.263,5.321,5.235,5.29,13333592
BKT,20220401,5.456,5.456,5.378,5.386,1860107
BKY,20220401,0.348,0.3835,0.3285,0.3365,21788919
CABK,20220401,3.124,3.174,3.089,3.174,11606954
CAF,20220401,30.25,30.25,29.45,29.6,39535
CASH,20220401,0.592,0.601,0.587,0.593,429189
CBAV,20220401,21.2,22,21.2,22,3100
CCEP,20220401,44.64,45.12,44.6,44.76,803
CIE,20220401,20.5,20.86,20.5,20.5,229451
CITY,20220401,0.812,0.834,0.738,0.834,38507
CLNX,20220401,43.64,44.19,43.54,44.02,879560
CLR,20220401,1.64,1.64,1.54,1.54,33505
COL,20220401,8.195,8.36,8.19,8.26,1330991
COM,20220401,2.02,2.15,2.02,2.09,32523
DIA,20220401,0.0141,0.0144,0.014,0.0142,59425643
DOM,20220401,4.12,4.12,4.025,4.025,109729
EAT,20220401,4.38,4.468,4.25,4.466,18930
EBRO,20220401,16.08,16.28,15.92,15.98,87208
ECR,20220401,3.1,3.1,3.035,3.04,149842
EDR,20220401,8.21,8.21,7.85,7.96,54418
EIDF,20220401,30.8,31.7,30.3,31.6,10587
ELE,20220401,19.85,19.865,19.48,19.625,986196
ELZ,20220401,0.292,0.308,0.292,0.292,155817
ENC,20220401,3.25,3.278,3.19,3.254,536507
END,20220401,3.1,3.1,3.01,3.01,4342
ENER,20220401,5.12,5.16,5.1,5.16,38110
ENG,20220401,20.2,20.23,19.925,20.21,943332
ENO,20220401,10.9,11,10.85,11,8503
ENRS,20220401,5.3,5.36,5.29,5.32,15185
EZE,20220401,0.149,0.1556,0.1472,0.1556,1350610
FACE,20220401,2.96,3.04,2.82,3.04,16043
FAE,20220401,3.685,3.72,3.64,3.66,327743
FCC,20220401,10.96,11.22,10.92,10.92,48288
FDR,20220401,26.12,26.16,25.1,25.2,536818
FER,20220401,24.1,24.75,24.1,24.38,653875
GALQ,20220401,1.3,1.31,1.295,1.3,12039
GAM,20220401,15.99,16.235,15.84,15.945,1275872
GAS,20220401,26.98,27.01,26.45,26.86,442588
GCO,20220401,28.4,28.5,27.75,28.15,15234
GEST,20220401,3.19,3.324,3.188,3.222,884007
GIGA,20220401,8.86,8.96,8.86,8.9,321
GRE,20220401,34,34.84,33.4,34.38,37385
GRF,20220401,16.61,16.895,16.435,16.465,1202013
GRF.P,20220401,10.79,11.23,10.79,10.85,343225
GRN,20220401,14.8,15,14.8,15,2122
GSJ,20220401,4.585,4.585,4.44,4.545,31940
HLZ,20220401,11.35,11.8,11,11.8,20872
HOME,20220401,11.92,11.98,11.64,11.78,129832
IAG,20220401,1.7,1.7265,1.6725,1.682,11941458
IBE,20220401,9.954,9.99,9.842,9.914,6753251
IBG,20220401,15.7,15.75,15.65,15.7,6938
IDR,20220401,10.18,10.18,9.475,9.5,2141548
IFF,20220401,0.52,0.52,0.52,0.52,9430
INDDT,20220401,7316.1,7323.8,7286.5,7307.7,33753
ISE,20220401,0.62,0.628,0.61,0.628,6436
ISUR,20220401,8.02,8.14,8,8.14,1748
ITX,20220401,19.85,20.37,19.64,20.11,5305425
IZER,20220401,8.06,8.2,7.92,8.08,4458
LDA,20220401,1.413,1.419,1.396,1.396,550446
LLN,20220401,3.34,3.59,3.2,3.315,54256
LLYC,20220401,13,13,13,13.2,200
LOG,20220401,16.65,16.75,16.54,16.55,254187
LRE,20220401,5.1,5.1,4.96,5,49467
MAKS,20220401,20,20,20,19.9,100
MAP,20220401,1.914,1.92,1.902,1.907,1926312
MCM,20220401,12.48,12.76,12.48,12.68,8257
MDF,20220401,1,1.012,0.98,0.99,868271
MEL,20220401,6.81,6.85,6.705,6.73,462013
MIO,20220401,6.75,6.75,6.75,6.75,2230
MONI,20220401,0.298,0.3,0.298,0.3,106000
MRL,20220401,10.66,10.73,10.61,10.62,572247
MTB,20220401,1.32,1.33,1.31,1.32,1055
MTS,20220401,29.15,29.9,28.75,29.77,352265
MVC,20220401,7.7,7.75,7.65,7.69,59504
NBI,20220401,5.35,5.35,5.35,5.35,6
NEA,20220401,5.76,5.8,5.76,5.8,3201
NHH,20220401,3.5,3.5,3.345,3.36,45441
NTH,20220401,1.89,1.9,1.845,1.89,8277
NTX,20220401,3.39,3.54,3.39,3.54,630
NXT,20220401,0.444,0.47,0.443,0.447,108030
NYE,20220401,0.003,0.0032,0.003,0.003,89217900
OHL,20220401,0.9435,0.96,0.9395,0.9465,1466888
OLE,20220401,0.386,0.389,0.375,0.3775,692281
ORY,20220401,2.68,2.68,2.635,2.67,35580
PANG,20220401,1.65,1.72,1.65,1.72,2417
PAR,20220401,6.28,6.28,6.26,6.26,1050
PHM,20220401,69.22,72.1,68.8,71.84,139693
PRM,20220401,14.95,15.75,14.6,15.5,4069
PRO,20220401,18.4,18.4,18.4,18.5,125
PRS,20220401,0.631,0.658,0.631,0.65,69773
PSG,20220401,2,2,1.951,1.951,353642
PSI,20220401,6037.24,6046.89,5997.38,6002.23,6002
PVA,20220401,0.4,0.4,0.3875,0.3965,96057
R4,20220401,9.8,9.98,9.7,9.76,6998
REE,20220401,18.69,18.84,18.505,18.795,1321034
REN,20220401,1.835,1.835,1.82,1.82,14767
REP,20220401,11.8,12.005,11.7,11.945,4753153
RIO,20220401,3,3.1,3,3.06,140
RJF,20220401,3.36,3.36,3.275,3.285,7308
RLIA,20220401,0.838,0.85,0.822,0.85,24861
ROVI,20220401,67.4,67.5,65.1,65.85,61589
SAB,20220401,0.75,0.7718,0.7488,0.7514,25621365
SAN,20220401,3.1655,3.2,3.136,3.181,41392618
SCYR,20220401,2.204,2.224,2.184,2.22,1400905
SLR,20220401,20.5,20.95,20.2,20.77,533489
SNG,20220401,4.18,4.23,4.18,4.18,1921
SOL,20220401,5.4,5.4,5.105,5.17,236562
SPH,20220401,8.85,8.85,8.7,8.8,1092
TEF,20220401,4.38,4.424,4.367,4.417,9676692
TL5,20220401,4.52,4.64,4.52,4.604,443444
TLGO,20220401,3.935,3.955,3.865,3.875,190292
TRE,20220401,7.765,7.96,7.67,7.78,288254
TRG,20220401,0.3685,0.37,0.356,0.3605,231978
TUB,20220401,1.83,1.866,1.814,1.86,151603
UBS,20220401,0.014,0.014,0.0138,0.0138,2845207
UNI,20220401,0.93,0.9475,0.9205,0.9245,3308554
VER,20220401,3.43,3.55,3.43,3.55,13974
VID,20220401,64.5,64.5,63.4,63.7,25489
VIS,20220401,54.4,54.4,53.25,53.25,32902
VOC,20220401,1.07,1.08,1.045,1.045,18222
VYT,20220401,3.48,3.6,3.48,3.6,13825
YAC1,20220401,1.32,1.33,1.32,1.33,46950
YADV,20220401,9.65,9.65,9.65,9.65,200
YARP,20220401,2.9,2.9,2.9,2.9,7876
YATO,20220401,9.9,9.9,9.9,9.95,76
YEIS,20220401,6.75,6.8,6.75,6.8,2171
YORE,20220401,1.08,1.08,1.08,1.08,4631
YTAN,20220401,11.6,11.6,11.6,11.7,170
YVBA,20220401,6.85,6.9,6.85,6.9,1455
YVIT,20220401,11.3,11.3,11.3,11.3,4400
ZOT,20220401,7.05,7.07,7.04,7.06,381715