A3M,20210111,3.08,3.088,3.03,3.048,222284
ACS,20210111,27.81,28.38,27.71,28.13,619047
ACX,20210111,9.714,9.78,9.588,9.704,526824
ADL,20210111,0.56,0.592,0.546,0.57,68167
ADX,20210111,2.365,2.54,2.31,2.36,9779934
ADZ,20210111,4.56,4.8,4.56,4.64,1917
AEDAS,20210111,21.2,21.25,20.6,21.1,2274
AENA,20210111,139.9,140,137.5,138.9,120884
AGIL,20210111,8.4,8.4,8.3,8.4,24350
AGS,20210111,2.1,2.1,2.09,2.09,14864
AI,20210111,0.1406,0.1472,0.1386,0.1392,20844817
AIR,20210111,89.94,91.82,89.1,89.44,9409
ALB,20210111,40.6,40.6,39.95,39.95,9589
ALC,20210111,23.2,23.2,23.2,23.2,220
ALM,20210111,11.4,11.75,11.35,11.63,528212
ALNT,20210111,13.45,13.45,13.1,13.45,2241
AMP,20210111,0.1994,0.202,0.1952,0.1978,2214897
AMS,20210111,57,57.92,56.08,56.24,1012970
ANA,20210111,127.1,127.6,124.2,124.6,187620
APAM,20210111,36.2,37.05,36.2,36.71,669
APPS,20210111,8.96,8.975,8.855,8.9,142516
ARM,20210111,8.2,8.2,8.04,8.2,2116
ATRY,20210111,9,9.42,8.98,9.2,33103
AZK,20210111,5.3,5.3,4.98,5.08,17333
BAIN,20210111,2.94,2.94,2.94,2.94,330
BBVA,20210111,4.275,4.309,4.213,4.251,14058742
BDL,20210111,110,112,110,110,101
BIO,20210111,1.43,1.484,1.412,1.46,381690
BKIA,20210111,1.597,1.6085,1.5595,1.57,4231477
BKT,20210111,4.979,5.014,4.909,4.929,2624397
BKY,20210111,0.406,0.42,0.405,0.4075,1930655
CABK,20210111,2.321,2.357,2.282,2.296,13240828
CAF,20210111,40.35,41.85,40.35,41.75,60808
CASH,20210111,0.863,0.864,0.835,0.837,634816
CBAV,20210111,13.3,13.7,13,13,1906
CCEP,20210111,41.5,41.85,41,41.65,4283
CDR,20210111,1.418,1.428,1.36,1.364,169282
CEV,20210111,7,7.05,7,7.05,1793
CIE,20210111,21.76,21.92,21.26,21.76,201887
CLNX,20210111,47.57,48.87,47.55,48.58,1647499
CLR,20210111,1.3,1.3,1.3,1.3,26187
CMM,20210111,1.12,1.12,1.1,1.1,6250
COL,20210111,7.875,7.995,7.8,7.815,475622
COM,20210111,0.348,0.38,0.34,0.362,474011
DIA,20210111,0.1229,0.124,0.1214,0.122,3530480
DOM,20210111,4.08,4.08,3.96,4.045,176939
EAT,20210111,6.33,6.72,6.33,6.72,9647
EBRO,20210111,18.32,18.48,18.28,18.28,96338
ECR,20210111,2.295,2.34,2.275,2.3,95204
EDR,20210111,3.96,4,3.92,3.99,89339
EEP,20210111,0.424,0.444,0.424,0.444,11540
EKT,20210111,9.12,9.12,8.95,9.02,103106
ELE,20210111,22.5,22.69,22.37,22.43,1102929
ELZ,20210111,1.15,1.15,1.06,1.07,24544
ENC,20210111,3.579,3.612,3.431,3.482,1351339
ENG,20210111,18.125,18.235,18.01,18.15,987137
ENO,20210111,11,11.2,10.75,10.9,50295
EZE,20210111,0.413,0.4145,0.404,0.4145,1822686
FACE,20210111,5.02,5.16,5,5,22050
FAE,20210111,3.495,3.5,3.44,3.45,316526
FCC,20210111,8.9,8.98,8.9,8.95,44939
FDR,20210111,20.35,21,20.25,20.7,189936
FER,20210111,22.14,22.18,21.55,21.68,706086
GALQ,20210111,1.195,1.195,1.155,1.19,4123
GAM,20210111,37,37.58,36.29,37.16,1577754
GAS,20210111,20.06,20.2,19.745,20.15,1000251
GCO,20210111,30,30.8,29.45,30.3,45200
GEST,20210111,3.922,3.922,3.836,3.856,791450
GIGA,20210111,12.5,12.5,11.9,12.4,34966
GRE,20210111,39,39,34.1,35.2,142791
GRF,20210111,23.83,23.94,23.61,23.63,754557
GRF.P,20210111,15.78,15.94,15.7,15.76,150103
GRI,20210111,2.48,2.6,2.48,2.6,5481
GRN,20210111,20.2,20.2,18.25,19.05,35005
GSJ,20210111,4.735,4.74,4.525,4.67,69469
HLZ,20210111,9.18,9.55,9,9.06,23168
HOME,20210111,11.02,11.3,10.9,11,15700
IAG,20210111,1.725,1.7335,1.6865,1.7,14422352
IBE,20210111,12.355,12.435,12.23,12.41,10339423
IBG,20210111,17.8,17.8,17.55,17.55,1644
IDR,20210111,7.12,7.24,7.04,7.1,812930
INDDT,20210111,5950.5,5969.7,5899.8,5930.2,117184
ISUR,20210111,8.58,8.58,8.34,8.5,3338
ITX,20210111,26.57,26.7,26.13,26.22,1600678
IZER,20210111,7.4,7.4,7.06,7.2,7708
LBK,20210111,0.248,0.2515,0.244,0.2465,8489322
LGT,20210111,11.95,12.1,11.95,12.1,598
LLN,20210111,6.4,6.8,6.4,6.65,236339
LOG,20210111,16.42,16.42,16.16,16.2,145343
LRE,20210111,4.61,4.71,4.585,4.65,59391
MAKS,20210111,13.2,13.4,13.2,13.4,2174
MAP,20210111,1.639,1.644,1.619,1.631,3947103
MCM,20210111,14.6,14.66,14.36,14.48,14113
MDF,20210111,0.638,0.658,0.624,0.646,1405021
MED,20210111,0.515,0.515,0.49,0.49,3800
MEL,20210111,5.6,5.6,5.475,5.5,1018276
MONI,20210111,0.141,0.141,0.141,0.141,500
MRL,20210111,7.64,7.855,7.58,7.615,809961
MTB,20210111,1.46,1.5,1.45,1.46,1705
MTS,20210111,20.1,20.41,19.794,20.14,421672
MVC,20210111,6.5,6.5,6.25,6.38,13432
NBI,20210111,4.3,4.3,4.3,4.3,1452
NEA,20210111,4.9,5.16,4.9,5.16,36997
NHH,20210111,3.375,3.48,3.37,3.39,52793
NTH,20210111,1.95,1.95,1.82,1.89,78158
NTX,20210111,4.1,4.24,3.84,4.06,10904
NXT,20210111,0.524,0.54,0.524,0.54,23837
NYE,20210111,0.0077,0.0077,0.0075,0.0077,24409900
OHL,20210111,0.6955,0.6955,0.674,0.6835,761197
OLE,20210111,0.2645,0.268,0.258,0.2625,947507
ORY,20210111,4.18,4.19,4.005,4.14,900557
PANG,20210111,1.46,1.46,1.46,1.46,400
PHM,20210111,78,81.15,77.25,80.95,166778
PRM,20210111,9.78,9.78,9.6,9.72,570
PRO,20210111,15.4,15.4,15.3,15.4,5442
PRS,20210111,0.92,0.967,0.92,0.967,101793
PSG,20210111,2.654,2.688,2.622,2.64,482350
PSI,20210111,5245.36,5216.02,5103.34,5131.54,5131
PVA,20210111,0.598,0.644,0.546,0.587,3717609
QBT,20210111,0.365,0.365,0.353,0.3575,350875
R4,20210111,6.82,6.9,6.82,6.9,1770
RBT,20210111,2.48,2.48,2.48,2.48,2100
RDM,20210111,0.954,0.954,0.954,0.968,35
REE,20210111,16.2,16.41,16.17,16.275,1466676
REN,20210111,2.06,2.19,2.04,2.07,107122
REP,20210111,8.664,8.726,8.54,8.636,5536272
RIO,20210111,3.12,3.24,3.12,3.24,4983
RJF,20210111,4.47,4.47,4.35,4.44,41932
RLIA,20210111,0.7,0.712,0.7,0.7,5930
ROVI,20210111,41.2,43.2,41.2,43,100605
SAB,20210111,0.3946,0.4081,0.385,0.3949,40389415
SAN,20210111,2.7665,2.8435,2.7455,2.81,51505715
SCYR,20210111,2.026,2.034,2.006,2.008,1495440
SLR,20210111,26.5,27.22,25.38,26.26,1639349
SOL,20210111,12.9,13,11.2,12.9,1926443
SPK,20210111,30,30,26.2,27.7,298151
SPS,20210111,1.09,1.11,1.055,1.1,212109
TEF,20210111,3.56,3.597,3.53,3.554,8478486
TL5,20210111,4.344,4.348,4.01,4.216,788295
TLGO,20210111,4.56,4.58,4.47,4.58,126477
TRE,20210111,12,12.06,11.61,11.78,242421
TRG,20210111,0.229,0.239,0.226,0.2305,832594
TUB,20210111,1.48,1.566,1.45,1.566,715692
UBS,20210111,0.0179,0.0179,0.0176,0.0177,24564458
UNI,20210111,0.707,0.7145,0.696,0.7025,2719068
VER,20210111,3.71,3.84,3.71,3.84,13680
VID,20210111,92.9,94.4,91.3,93.7,17474
VIS,20210111,58.8,59.75,58.75,59.65,90760
VOC,20210111,1.15,1.15,1.12,1.135,66707
YATO,20210111,9.85,9.85,9.85,9.85,509
YMHRE,20210111,4.46,4.46,4.42,4.42,2554
YORE,20210111,1.02,1.02,1.02,1.02,3985
YQPQ,20210111,1,1,1,1,500
YVIT,20210111,11.5,11.5,11.5,11.5,2063
YZBL,20210111,1.22,1.22,1.22,1.22,2000
ZOT,20210111,5.73,5.77,5.69,5.73,288439