A3M,20210401,3.51,3.544,3.51,3.536,151179
ACS,20210401,28.41,28.51,27.74,28.22,890946
ACX,20210401,11.16,11.22,10.96,11.035,745027
ADL,20210401,0.9,0.9,0.88,0.9,25468
ADX,20210401,2.12,2.21,2.08,2.196,3244810
ADZ,20210401,4.19,4.3,4.19,4.3,2320
AEDAS,20210401,22.4,22.7,22.25,22.25,9779
AENA,20210401,137.8,139.3,137.1,138,84084
AGIL,20210401,7.86,7.9,7.7,7.76,11315
AGS,20210401,2.93,2.97,2.89,2.89,12835
AI,20210401,0.123,0.1296,0.119,0.122,15819845
AIR,20210401,96.69,101.32,96.69,100.14,11186
ALB,20210401,42.55,42.95,42.05,42.95,6804
ALM,20210401,12.99,12.99,12.47,12.67,548610
ALNT,20210401,14.1,14.1,14,14,265
ALQ,20210401,5.55,5.55,5.55,5.55,681
AMP,20210401,0.2115,0.2125,0.208,0.208,1456336
AMS,20210401,60.46,61.14,60.06,60.5,759880
ANA,20210401,142.4,144.2,141.9,144.1,98970
APAM,20210401,39,40.4,36.62,40,3885
APPS,20210401,8.7,8.88,8.7,8.79,110964
ARM,20210401,9.2,9.2,8.9,9.2,5146
ATRY,20210401,9.8,9.9,9.76,9.86,4628
AZK,20210401,5.82,6,5.82,5.92,9381
BAIN,20210401,2.62,2.62,2.62,2.62,106
BBVA,20210401,4.457,4.484,4.428,4.4455,9413787
BDL,20210401,125,125,117,119,520
BIO,20210401,2.145,2.15,2.145,2.145,17120
BKT,20210401,5.9,5.9,5.764,5.852,2203169
BKY,20210401,0.394,0.402,0.392,0.396,1370070
CABK,20210401,2.6,2.602,2.562,2.6,17367059
CAF,20210401,38.9,39.45,38.9,39.45,10131
CASH,20210401,0.769,0.783,0.769,0.778,628138
CBAV,20210401,13.6,13.6,13.5,13.8,100
CCEP,20210401,42.82,44.48,42.82,44.46,211
CDR,20210401,1.254,1.264,1.224,1.23,131735
CEV,20210401,7.3,7.3,7.3,7.1,42
CIE,20210401,22.34,22.74,22.2,22.64,106568
CLN.D,20210401,3.651,3.651,3.086,3.2,4988737
CLNX,20210401,45.48,45.48,44.13,44.19,1902761
CLR,20210401,2.16,2.16,2.16,2.16,1800
COL,20210401,8.225,8.38,8.185,8.275,411606
COM,20210401,0.31,0.318,0.304,0.318,24208
DIA,20210401,0.12,0.1214,0.1196,0.1197,1602767
DOM,20210401,4.26,4.39,4.26,4.37,80913
EAT,20210401,6.98,7.09,6.8,6.82,9150
EBRO,20210401,17.7,17.72,17.36,17.68,85648
ECR,20210401,2.56,2.575,2.52,2.545,70287
EDR,20210401,4.745,4.85,4.725,4.75,268957
EEP,20210401,0.426,0.436,0.426,0.436,9000
EKT,20210401,11.08,11.12,11.08,11.12,1653968
ELE,20210401,22.55,22.6,22.28,22.32,1017484
ELZ,20210401,1.4,1.4,1.36,1.395,36477
ENC,20210401,4.26,4.26,4.15,4.152,703590
ENG,20210401,18.575,18.575,18.365,18.425,590975
ENO,20210401,10.65,10.65,10.6,10.65,4572
EZE,20210401,0.433,0.4355,0.425,0.425,1558286
FACE,20210401,4.28,4.28,4.12,4.145,15556
FAE,20210401,3.7,3.7,3.644,3.664,179348
FCC,20210401,10.02,10.28,10.02,10.28,22766
FDR,20210401,24.35,24.9,24.35,24.8,237390
FER,20210401,22.24,22.65,22.2,22.53,764849
GALQ,20210401,1.625,1.625,1.59,1.59,8260
GAM,20210401,33.13,33.14,32.23,32.45,1130852
GAS,20210401,20.86,20.93,20.66,20.79,545524
GCO,20210401,34.5,34.5,33.75,34.2,23080
GEST,20210401,4.3,4.384,4.3,4.352,138201
GIGA,20210401,10.6,10.65,10.4,10.65,6169
GRE,20210401,29.1,29.6,28.8,29.3,65526
GRF,20210401,22.48,22.95,22.44,22.6,848359
GRF.P,20210401,14.7,14.86,14.51,14.61,212355
GRN,20210401,16.45,16.5,16.15,16.3,4512
GSJ,20210401,6.16,6.3,6.16,6.25,16637
HLZ,20210401,11.1,11.15,11,11,8267
HOME,20210401,10.4,10.78,10.4,10.72,35393
IAG,20210401,2.337,2.463,2.335,2.458,19855084
IBE,20210401,11,11.035,10.87,11.035,8178635
IBG,20210401,19.3,19.6,19.25,19.6,3609
IDR,20210401,7.51,7.545,7.42,7.5,764797
INDDT,20210401,6355.2,6355.2,6304.3,6322.4,97291
ISUR,20210401,7.86,8,7.86,7.96,602
ITX,20210401,28.27,28.36,28,28.3,1490138
IZER,20210401,9.44,9.44,9,9.32,22761
KOM,20210401,2.58,2.58,2.58,2.58,124
LBK,20210401,0.303,0.3076,0.295,0.3,2200909
LGT,20210401,12.3,12.5,12.3,12.45,856
LLN,20210401,6.25,6.29,6.15,6.24,46926
LOG,20210401,17,17.04,16.86,16.98,119637
LRE,20210401,5.1,5.15,5.08,5.15,29263
MAKS,20210401,29,29,28.9,29,32
MAP,20210401,1.778,1.7815,1.758,1.767,2782234
MCM,20210401,15.18,15.6,15.14,15.46,12976
MDF,20210401,1.044,1.044,1,1.008,1712456
MEL,20210401,6.35,6.446,6.344,6.438,473159
MONI,20210401,0.246,0.246,0.246,0.246,63400
MRL,20210401,8.75,9.066,8.736,8.9,730541
MTS,20210401,24.77,25.155,24.38,24.38,578290
MVC,20210401,7.5,7.61,7.41,7.61,16861
NBI,20210401,5.6,5.7,5.5,5.7,2975
NEA,20210401,4.75,4.82,4.7,4.81,1772
NHH,20210401,3.9,3.9,3.81,3.865,30331
NTH,20210401,1.77,1.77,1.75,1.75,6592
NTX,20210401,4.34,4.34,4.34,4.34,370
NXT,20210401,0.499,0.499,0.49,0.49,33001
NYE,20210401,0.013,0.0132,0.0128,0.0128,28606900
OHL,20210401,0.6395,0.652,0.633,0.6445,688372
OLE,20210401,0.43,0.43,0.419,0.421,1150411
ORY,20210401,3.58,3.65,3.58,3.6,69591
PANG,20210401,2.48,2.54,2.48,2.54,1739
PHM,20210401,99.4,100.35,96.8,97.6,73920
PRM,20210401,10.55,10.55,10.5,10.55,1114
PRO,20210401,16.8,17.1,16.7,17,1219
PRS,20210401,0.99,0.99,0.962,0.984,24167
PSG,20210401,2.71,2.748,2.7,2.748,335105
PSI,20210401,4929.46,4984.39,4929.13,4971.37,4971
PVA,20210401,0.547,0.559,0.547,0.55,49049
QBT,20210401,0.3985,0.3985,0.3905,0.3975,257298
R4,20210401,7.96,8.1,7.96,7.96,6318
RDM,20210401,1.162,1.19,1.16,1.178,45610
REE,20210401,15.105,15.105,14.86,14.995,1231941
REN,20210401,1.9,1.99,1.9,1.99,93456
REP,20210401,10.63,10.63,10.402,10.438,4921655
RIO,20210401,3.56,3.76,3.56,3.76,54
RJF,20210401,5.99,6,5.96,5.99,21959
RLIA,20210401,0.688,0.712,0.688,0.694,22002
ROVI,20210401,46.1,46.9,45.65,46.55,32107
SAB,20210401,0.4591,0.4591,0.4445,0.4553,30084389
SAN,20210401,2.9075,2.91,2.8675,2.883,24156839
SCYR,20210401,2.19,2.218,2.166,2.168,1238417
SLR,20210401,18.34,18.88,17.98,18.6,745557
SOL,20210401,10.4,10.98,10.4,10.75,312764
SPK,20210401,21.2,21.3,20.8,21.1,44383
SPS,20210401,1.036,1.07,1.036,1.068,22121
TEF,20210401,3.815,3.8535,3.7815,3.782,15157043
TL5,20210401,5.05,5.135,4.972,5.005,229007
TLGO,20210401,4.37,4.37,4.285,4.31,36819
TRE,20210401,12.59,12.6,12.42,12.5,67496
TRG,20210401,0.4745,0.4745,0.4575,0.461,1679082
TUB,20210401,1.804,1.804,1.766,1.768,123254
UBS,20210401,0.0191,0.0197,0.019,0.019,42257957
UNI,20210401,0.8625,0.8625,0.8305,0.838,1831345
VER,20210401,4.025,4.03,4.02,4.03,9735
VID,20210401,93.2,94.1,92.9,93.9,9123
VIS,20210401,58.65,59.1,58.35,59,86884
VOC,20210401,1.065,1.1,1.065,1.1,43404
YMHRE,20210401,4,4,4,4,1000
YORE,20210401,0.985,0.985,0.985,0.985,5078
YPARK,20210401,1.5,1.5,1.5,1.5,700
ZOT,20210401,5.52,5.52,5.44,5.47,78905