A3M,20210113,3.08,3.158,3.066,3.104,188611
ACS,20210113,29.13,29.14,28.52,28.65,1657869
ACX,20210113,9.85,9.98,9.768,9.814,628804
ADL,20210113,0.574,0.69,0.56,0.656,774866
ADX,20210113,2.31,2.37,2.23,2.315,3578613
ADZ,20210113,5.12,5.34,4.93,5,32683
AEDAS,20210113,20.95,21,20.85,20.85,22676
AENA,20210113,140.6,142,139,139.2,134209
AGIL,20210113,9,9.3,8.85,9.25,23732
AGS,20210113,2.09,2.1,2.09,2.1,32038
AI,20210113,0.1396,0.1396,0.1322,0.136,12120063
AIR,20210113,89.99,90.4,88.3,89.28,10063
ALB,20210113,40.3,40.35,40,40.25,6810
ALC,20210113,22.8,22.8,22.8,22.8,304
ALM,20210113,11.73,11.79,11.57,11.79,270822
ALNT,20210113,13.25,13.3,13.1,13.3,1859
AMP,20210113,0.2,0.201,0.1958,0.2005,1922588
AMS,20210113,57.22,57.6,56.56,56.74,733307
ANA,20210113,122.9,126.7,121.8,126.7,110560
APAM,20210113,37.13,37.13,36.4,36.71,64
APPS,20210113,9,9,8.885,8.905,172520
ATRY,20210113,9.2,9.5,9.2,9.44,24725
AZK,20210113,5.06,5.26,5,5.08,9357
BAIN,20210113,2.9,2.9,2.9,2.94,10
BBVA,20210113,4.25,4.264,4.191,4.196,14592273
BIO,20210113,1.52,1.54,1.5,1.532,560540
BKIA,20210113,1.5945,1.6175,1.5945,1.6095,2887359
BKT,20210113,4.9,4.94,4.869,4.935,1931364
BKY,20210113,0.4275,0.4365,0.42,0.4245,2335622
CABK,20210113,2.35,2.366,2.339,2.343,8995191
CAF,20210113,41,41.45,40.75,41,35740
CASH,20210113,0.854,0.854,0.834,0.834,305221
CBAV,20210113,13.2,13.4,12.8,13,607
CCEP,20210113,40.5,41.3,40.25,40.6,2437
CDR,20210113,1.4,1.418,1.362,1.382,205995
CEV,20210113,7.25,7.25,7.25,7.25,949
CIE,20210113,22.2,22.2,21.92,21.98,132177
CLNX,20210113,47.3,48.04,46.56,47.51,1575754
CLR,20210113,1.43,1.5,1.43,1.5,6953
CMM,20210113,1.12,1.14,1.12,1.14,300
COL,20210113,7.77,8.01,7.77,7.97,535149
COM,20210113,0.366,0.376,0.356,0.376,25972
DIA,20210113,0.1215,0.1256,0.1215,0.1243,8497467
DOM,20210113,4.01,4.01,3.945,3.985,62107
EAT,20210113,6.5,6.5,6.05,6.1,36917
EBRO,20210113,18.1,18.42,18.04,18.42,145316
ECR,20210113,2.29,2.33,2.26,2.285,90829
EDR,20210113,3.99,3.99,3.885,3.925,90889
EEP,20210113,0.505,0.53,0.505,0.53,10690
EKT,20210113,9.28,9.39,9.16,9.31,56663
ELE,20210113,22,22.45,21.95,22.44,1991785
ELZ,20210113,1.1,1.11,1.07,1.07,24140
ENC,20210113,3.612,3.628,3.554,3.613,930955
ENG,20210113,18.01,18.43,18.01,18.43,1127306
ENO,20210113,10.85,10.85,10.6,10.65,13863
EZE,20210113,0.445,0.4765,0.438,0.455,5609477
FACE,20210113,5,5.16,4.98,5.08,25816
FAE,20210113,3.47,3.55,3.45,3.535,515635
FCC,20210113,9.45,9.67,9.28,9.67,62208
FDR,20210113,20.2,20.75,20.15,20.7,73996
FER,20210113,21.69,21.74,21.05,21.05,1332984
GALQ,20210113,1.185,1.19,1.17,1.17,16493
GAM,20210113,35.43,36.58,34.18,36.06,1692073
GAS,20210113,20.47,20.68,20.37,20.47,1046191
GCO,20210113,31,31,29.65,30,38043
GEST,20210113,4.04,4.12,3.988,4.092,654736
GIGA,20210113,12.2,12.8,12.1,12.5,65190
GRE,20210113,33.1,36,33.1,36,78744
GRF,20210113,24.02,24.16,23.76,24.16,720479
GRF.P,20210113,15.66,15.84,15.56,15.6,142145
GRI,20210113,2.98,3.12,2.98,3.12,14563
GRN,20210113,18.95,19.5,18.6,19,9796
GSJ,20210113,4.7,4.78,4.65,4.755,58310
HLZ,20210113,9.2,9.3,9,9.01,5553
HOME,20210113,11.3,11.44,11.1,11.44,63927
IAG,20210113,1.768,1.7685,1.701,1.712,18309808
IBE,20210113,11.945,12.19,11.885,12.11,11353858
IBE.D,20210113,0.1693,0.174,0.1693,0.174,49236862
IBG,20210113,17.9,17.9,17.25,17.25,1816
IDR,20210113,7.19,7.43,7.14,7.43,864308
INC,20210113,1.6,1.6,1.6,1.6,1500
INDDT,20210113,5996.9,6031.2,5986.3,6013.8,133026
ISUR,20210113,8.1,8.18,8.1,8.14,10306
ITX,20210113,26.16,26.2,25.41,25.78,2972463
IZER,20210113,7.46,7.5,7.24,7.48,9930
LBK,20210113,0.251,0.251,0.245,0.246,5215139
LGT,20210113,11.95,11.95,11.95,11.95,1242
LLN,20210113,6.65,6.8,6.55,6.6,110299
LOG,20210113,16.3,16.58,16.24,16.32,279778
LRE,20210113,4.66,4.8,4.58,4.79,70589
MAKS,20210113,14.5,14.5,14.5,14.5,1877
MAP,20210113,1.639,1.645,1.618,1.634,4536855
MCM,20210113,14.66,14.66,14.22,14.36,17890
MDF,20210113,0.65,0.672,0.635,0.651,1009942
MED,20210113,0.535,0.535,0.535,0.535,5652
MEL,20210113,5.685,5.69,5.565,5.62,816486
MONI,20210113,0.143,0.143,0.143,0.143,5045
MRL,20210113,7.67,7.755,7.63,7.745,682227
MTB,20210113,1.5,1.5,1.46,1.46,5030
MTS,20210113,20.135,20.345,19.94,19.94,278815
MVC,20210113,6.5,6.54,6.29,6.44,18414
NBI,20210113,4.3,4.6,4.2,4.34,1567
NEA,20210113,5.16,5.22,5.16,5.18,12492
NHH,20210113,3.39,3.46,3.37,3.45,38693
NTH,20210113,1.93,1.935,1.82,1.86,54101
NTX,20210113,3.92,4,3.9,4,4431
NXT,20210113,0.54,0.57,0.54,0.57,193588
NYE,20210113,0.0076,0.0077,0.0075,0.0077,11681200
OHL,20210113,0.725,0.735,0.705,0.7155,1680206
OLE,20210113,0.2635,0.2635,0.256,0.262,522869
ORY,20210113,4.29,4.395,4.025,4.15,1451546
PHM,20210113,79.5,84.95,78.6,84.55,198080
PRM,20210113,9.7,9.7,9.5,9.52,6844
PRO,20210113,15.3,15.8,15.3,15.6,3844
PRS,20210113,0.946,0.965,0.921,0.926,90017
PSG,20210113,2.678,2.678,2.6,2.636,586587
PSI,20210113,5127.07,5148.27,5079.64,5099.9,5099
PVA,20210113,0.615,0.642,0.6,0.612,1434338
QBT,20210113,0.401,0.402,0.393,0.4,1859303
R4,20210113,6.8,6.84,6.8,6.8,833
RBT,20210113,2.5,2.5,2.5,2.5,300
RDM,20210113,0.99,1.038,0.982,1.028,90704
REE,20210113,15.9,16.325,15.86,16.325,2167632
REN,20210113,2.19,2.26,2.15,2.21,83625
REP,20210113,8.86,8.922,8.694,8.702,4927415
RJF,20210113,4.44,4.5,4.43,4.48,28453
RLIA,20210113,0.696,0.708,0.696,0.696,19299
ROVI,20210113,42.8,43.4,42.4,43.1,42528
SAB,20210113,0.4184,0.4184,0.396,0.3973,44289131
SAN,20210113,2.84,2.8525,2.8105,2.832,35000470
SCYR,20210113,2.076,2.078,2.048,2.06,1889905
SLR,20210113,25.76,27.22,25.72,27.14,877739
SOL,20210113,12.86,13.12,12.2,12.94,483974
SPK,20210113,26.7,28.4,26.3,28.2,114934
SPS,20210113,1.12,1.155,1.1,1.1,250425
TEF,20210113,3.8,4,3.751,3.947,36931474
TL5,20210113,4.244,4.34,4.198,4.268,234031
TLGO,20210113,4.66,4.745,4.61,4.68,109538
TRE,20210113,11.98,12.14,11.76,11.81,221756
TRG,20210113,0.2415,0.245,0.238,0.2435,1284398
TUB,20210113,1.548,1.59,1.504,1.578,487227
UBS,20210113,0.0178,0.018,0.0177,0.0177,12062795
UNI,20210113,0.7035,0.708,0.695,0.6955,1955386
VER,20210113,3.74,3.84,3.74,3.79,9025
VID,20210113,94.6,94.6,91,92.1,17017
VIS,20210113,58.9,60.5,58.85,60.5,107325
VOC,20210113,1.19,1.19,1.16,1.16,33537
YORE,20210113,1.03,1.03,1.03,1.03,1500
YPR2,20210113,0.595,0.6,0.595,0.6,16738
YPR3,20210113,0.55,0.555,0.55,0.555,18101
YQPQ,20210113,1.02,1.02,1.02,1.02,14500
YTRA,20210113,6.75,6.75,6.75,6.7,140
ZOT,20210113,5.75,5.8,5.7,5.7,99552