A3M,20210323,3.75,3.75,3.624,3.68,252706
ACS,20210323,26.41,26.54,25.84,26,762991
ACX,20210323,10.385,10.385,10.155,10.195,828517
ADL,20210323,0.9,0.918,0.85,0.87,40243
ADX,20210323,2.12,2.13,2.08,2.105,529096
ADZ,20210323,4.2,4.2,4.15,4.2,1164
AEDAS,20210323,22,22.1,21.4,21.6,11900
AENA,20210323,136.4,136.8,133.6,134.5,208316
AGIL,20210323,7.95,8,7.9,7.9,8308
AGS,20210323,2.885,2.9,2.885,2.9,7063
AI,20210323,0.114,0.1184,0.1128,0.117,3688278
AIR,20210323,96.29,96.9,95.37,95.64,12323
ALB,20210323,41.9,41.9,41.4,41.8,15818
ALM,20210323,12.41,12.41,12.11,12.11,346295
ALNT,20210323,14.35,14.35,14.15,14.35,5665
ALQ,20210323,4.88,4.94,4.88,4.94,2048
AMP,20210323,0.21,0.212,0.2045,0.207,2317183
AMS,20210323,57.78,58.02,56.72,57.54,829917
ANA,20210323,136.4,138.9,134.6,138,118561
APAM,20210323,35.88,35.88,35.05,35.42,2002
APPS,20210323,8.805,8.85,8.47,8.625,190299
ARM,20210323,9,9,9,9,2278
ATRY,20210323,10,10.05,9.86,10,23475
AZK,20210323,5.9,5.9,5.8,5.9,4640
BAIN,20210323,2.7,2.7,2.7,2.7,1153
BBVA,20210323,4.328,4.384,4.301,4.337,18717725
BDL,20210323,115,126,115,114,74
BIO,20210323,2.155,2.16,2.15,2.15,243393
BKIA,20210323,1.72,1.7605,1.7075,1.75,2508812
BKT,20210323,5.476,5.828,5.43,5.776,3946324
BKY,20210323,0.4015,0.4145,0.4,0.401,1370941
CABK,20210323,2.523,2.578,2.497,2.556,7610548
CAF,20210323,39.35,39.55,38.55,38.75,22313
CASH,20210323,0.774,0.775,0.745,0.76,1726554
CBAV,20210323,14.5,14.5,13.5,13.6,1080
CCEP,20210323,43,43,42.7,42.75,2019
CDR,20210323,1.278,1.278,1.226,1.228,82460
CIE,20210323,22.66,22.76,22.26,22.26,169534
CLNX,20210323,44.34,45.92,44.17,45.13,1190551
CLR,20210323,2.22,2.3,2.14,2.26,30556
COL,20210323,7.87,8.02,7.805,8.02,563533
COM,20210323,0.312,0.32,0.302,0.316,80932
DIA,20210323,0.1168,0.1184,0.115,0.1173,3668663
DOM,20210323,4.26,4.26,4.115,4.125,179102
EAT,20210323,7.1,7.1,6.98,7.01,6264
EBRO,20210323,17.16,17.3,17.1,17.28,72107
ECR,20210323,2.445,2.495,2.425,2.475,106656
EDR,20210323,4.78,4.78,4.525,4.6,178716
EEP,20210323,0.418,0.418,0.412,0.412,39000
EKT,20210323,9.49,9.56,9.35,9.49,94799
ELE,20210323,22.12,22.66,21.98,22.5,1121498
ELZ,20210323,1.23,1.23,1.2,1.22,24265
ENC,20210323,3.93,3.934,3.826,3.911,876458
ENG,20210323,18.05,18.39,17.95,18.39,1164314
ENO,20210323,10.5,10.5,10.25,10.35,12374
EZE,20210323,0.396,0.398,0.386,0.386,1454002
FACE,20210323,3.95,4,3.84,3.92,10232
FAE,20210323,3.645,3.645,3.56,3.56,365531
FCC,20210323,9.75,9.95,9.75,9.93,16571
FDR,20210323,23.9,24.25,23.45,23.75,140193
FER,20210323,20.93,21.24,20.74,21.07,1305964
GALQ,20210323,1.52,1.575,1.52,1.53,12306
GAM,20210323,28.52,29.24,28.23,28.8,923742
GAS,20210323,20.67,21,20.66,20.87,879264
GCO,20210323,34.3,34.3,33.45,33.8,44799
GEST,20210323,4.65,4.7,4.432,4.446,581652
GIGA,20210323,10.5,10.6,10.4,10.5,6012
GRE,20210323,29.1,30,28.5,29.8,219785
GRF,20210323,22,22.4,21.7,22.25,1059567
GRF.P,20210323,13.44,14,13.44,13.92,222607
GRI,20210323,2.3,2.38,2.3,2.38,1587
GRN,20210323,17.8,17.9,17.55,17.7,1986
GSJ,20210323,6.31,6.42,6.11,6.28,103685
HLZ,20210323,10.6,10.84,10.5,10.82,6620
HOME,20210323,10.52,10.52,10.38,10.4,18754
IAG,20210323,2.24,2.24,2.15,2.175,41111851
IBE,20210323,10.76,11.065,10.735,10.99,12285813
IBG,20210323,17.75,18.1,17.75,18.05,9755
IDR,20210323,7.685,7.685,7.5,7.525,608372
INDDT,20210323,6215.6,6241.1,6169,6216,119445
ISUR,20210323,8,8,7.9,7.9,1278
ITX,20210323,27.22,27.91,27.05,27.83,2755887
IZER,20210323,8.5,9,8.3,8.9,43044
LBK,20210323,0.276,0.288,0.273,0.287,7284085
LGT,20210323,12.35,12.5,11.6,12.25,19399
LLN,20210323,5.3,5.35,5.1,5.2,96732
LOG,20210323,16.88,16.88,16.66,16.72,145802
LRE,20210323,5,5.06,4.96,5.04,69131
MAKS,20210323,27.3,27.3,24.7,25.5,7291
MAP,20210323,1.784,1.784,1.726,1.731,6882059
MCM,20210323,14.58,14.6,14.42,14.5,14584
MDF,20210323,1.156,1.156,1.05,1.082,2804089
MED,20210323,1.34,1.34,1.34,1.34,800
MEL,20210323,6.5,6.545,6.275,6.37,1240631
MONI,20210323,0.222,0.232,0.222,0.232,695351
MRL,20210323,8.615,8.8,8.61,8.76,579616
MTB,20210323,1.38,1.38,1.34,1.34,850
MTS,20210323,22.5,22.525,21.7,21.845,725815
MVC,20210323,7.4,7.4,7.22,7.22,22307
NBI,20210323,5.2,5.2,5.2,5.35,71
NEA,20210323,4.82,4.82,4.72,4.8,5250
NHH,20210323,3.825,3.895,3.725,3.765,101138
NTH,20210323,1.845,1.845,1.765,1.815,26016
NTX,20210323,4.4,4.44,4.26,4.36,7657
NXT,20210323,0.51,0.51,0.495,0.496,116503
NYE,20210323,0.0134,0.0139,0.0127,0.0131,107337000
OHL,20210323,0.6125,0.6125,0.5905,0.5945,639583
OLE,20210323,0.3905,0.3925,0.371,0.38,4255051
ORY,20210323,3.635,3.64,3.555,3.575,102458
PANG,20210323,1.95,2,1.95,2,8756
PHM,20210323,102,103.1,99.6,100.6,86702
PRM,20210323,10.3,10.35,10.15,10.3,1632
PRO,20210323,17,17.1,16.9,17,2003
PRS,20210323,1.01,1.014,0.997,1.004,50006
PSG,20210323,2.68,2.68,2.61,2.64,782601
PSI,20210323,4838.65,4884.45,4808.06,4879.78,4879
PVA,20210323,0.55,0.563,0.547,0.551,87376
QBT,20210323,0.387,0.388,0.379,0.383,318454
R4,20210323,7.8,7.9,7.8,7.8,3156
RBT,20210323,2.62,2.62,2.62,2.62,2000
RDM,20210323,1.07,1.092,1.052,1.092,38080
REE,20210323,14.405,14.76,14.36,14.54,2148117
REN,20210323,1.765,1.81,1.76,1.81,2702
REP,20210323,10.52,10.545,10.25,10.42,7245466
RIO,20210323,3.7,3.72,3.6,3.6,903
RJF,20210323,5.44,5.68,5.26,5.6,128798
RLIA,20210323,0.682,0.69,0.682,0.688,16498
ROVI,20210323,46.9,48.4,46.9,47.7,56918
SAB,20210323,0.4526,0.455,0.44,0.4483,40526738
SAN,20210323,2.828,2.874,2.8135,2.86,30729515
SCYR,20210323,2.09,2.1,2.042,2.074,2309136
SLR,20210323,18.14,18.77,17.89,18.5,1169045
SOL,20210323,8.94,9.19,8.69,9.01,337226
SPK,20210323,19.7,19.75,19.1,19.75,57564
SPS,20210323,1,1.025,1,1,19457
TEF,20210323,3.98,4.056,3.938,4.038,10983069
TL5,20210323,5.62,5.66,5.305,5.35,754571
TLGO,20210323,4.255,4.41,4.23,4.4,77881
TRE,20210323,12.52,12.55,12.16,12.29,209704
TRG,20210323,0.39,0.44,0.375,0.387,19389261
TUB,20210323,1.676,1.68,1.612,1.62,516029
UBS,20210323,0.0187,0.0191,0.0185,0.0191,42576393
UNI,20210323,0.77,0.8075,0.7625,0.8025,2391423
VER,20210323,4.03,4.075,4.03,4.07,5376
VID,20210323,92.3,94.2,92.3,94.1,7988
VIS,20210323,57.1,58.15,57.05,57.6,68151
VOC,20210323,1.05,1.07,1.05,1.07,18738
YAC1,20210323,1.14,1.14,1.14,1.14,4386
YEIS,20210323,7.2,7.2,7.2,7.2,10
YENT,20210323,1.75,1.75,1.75,1.75,300
YHSP,20210323,5.65,5.65,5.65,5.65,1770
YMHRE,20210323,3.8,3.8,3.8,3.8,3845
YMPI,20210323,2.7,2.7,2.68,2.68,3792
YPR2,20210323,0.635,0.64,0.635,0.64,15688
YPR3,20210323,0.59,0.595,0.59,0.595,16879
YVIT,20210323,11.3,11.3,11.3,11.3,443
ZOT,20210323,5.34,5.46,5.34,5.42,199042