A3M,20210115,3.184,3.28,3.184,3.218,538372
ACS,20210115,29.05,29.48,28.62,28.91,1033377
ACX,20210115,9.784,9.784,9.35,9.422,915044
ADL,20210115,0.648,0.658,0.626,0.648,309899
ADX,20210115,2.3,2.3,2.165,2.225,3719421
ADZ,20210115,4.78,4.96,4.7,4.78,9692
AEDAS,20210115,20.8,20.9,20.7,20.85,12294
AENA,20210115,141.3,143.3,139.7,141.3,164447
AGIL,20210115,9.85,10.1,9.4,9.8,20142
AGS,20210115,2.09,2.11,2.08,2.1,170855
AI,20210115,0.136,0.1374,0.1284,0.13,9835271
AIR,20210115,93,93,90.9,92.3,11663
ALB,20210115,39.9,40.3,39,39.5,13107
ALC,20210115,22.6,22.6,22.6,22.6,251
ALM,20210115,11.74,11.74,11.48,11.63,357052
ALNT,20210115,13.4,13.4,13.15,13.2,1788
AMP,20210115,0.199,0.2005,0.193,0.1956,3005748
AMS,20210115,57.14,57.32,56,56.2,999182
ANA,20210115,126.6,126.9,124.6,125.7,99955
APAM,20210115,37.4,37.4,35.42,35.56,1308
APPS,20210115,9.1,9.1,8.855,8.92,183261
ARM,20210115,8.1,8.7,8.1,8.58,1533
ATRY,20210115,9.44,9.9,9.44,9.7,23654
AZK,20210115,4.98,5.04,4.98,5,12430
BAIN,20210115,2.9,2.9,2.9,2.9,4468
BBVA,20210115,4.159,4.216,4.02,4.088,18805322
BIO,20210115,1.54,1.56,1.446,1.46,740926
BKIA,20210115,1.586,1.6005,1.5045,1.5265,3555536
BKT,20210115,4.888,4.929,4.75,4.779,2736689
BKY,20210115,0.4105,0.426,0.408,0.408,2807870
CABK,20210115,2.327,2.341,2.207,2.223,14402899
CAF,20210115,40.95,41,38.6,38.9,53426
CASH,20210115,0.84,0.84,0.805,0.816,538223
CBAV,20210115,13.2,13.2,13.2,13.3,100
CCEP,20210115,39.55,40.15,39.45,40.15,5586
CDR,20210115,1.472,1.5,1.364,1.4,280104
CEV,20210115,7.25,7.25,7.25,7.25,1000
CIE,20210115,22.2,22.22,21.2,21.44,181431
CLNX,20210115,46.94,47.15,46.15,46.58,784197
CLR,20210115,1.48,1.48,1.43,1.43,22381
CMM,20210115,1.14,1.14,1.12,1.12,4550
COL,20210115,8.12,8.205,7.99,8.08,632935
COM,20210115,0.372,0.372,0.356,0.356,7045
DIA,20210115,0.125,0.1255,0.1228,0.1238,3452121
DOM,20210115,3.94,4.05,3.865,3.895,152179
EAT,20210115,6.01,6.17,5.92,5.94,7043
EBRO,20210115,18.2,18.3,18.16,18.2,65874
ECR,20210115,2.245,2.295,2.175,2.185,152105
EDR,20210115,3.99,3.99,3.8,3.845,95107
EEP,20210115,0.605,0.605,0.605,0.605,67596
EKT,20210115,9.2,9.49,9.13,9.35,79059
ELE,20210115,22.68,22.68,22.24,22.49,1238075
ELZ,20210115,1.14,1.14,1.08,1.1,15100
ENC,20210115,3.566,3.566,3.409,3.467,1359524
ENG,20210115,18.24,18.37,17.91,18.04,1169016
ENO,20210115,10.6,10.75,10.6,10.75,28323
EZE,20210115,0.438,0.444,0.42,0.424,3161290
FACE,20210115,4.97,5.06,4.92,4.95,33097
FAE,20210115,3.63,3.89,3.58,3.815,1984715
FCC,20210115,9.7,9.7,9.3,9.38,64550
FDR,20210115,21.4,21.4,20.55,20.7,105006
FER,20210115,20.89,20.94,20.52,20.65,1797929
GALQ,20210115,1.195,1.23,1.17,1.19,88089
GAM,20210115,35.5,35.5,34.08,34.24,1414939
GAS,20210115,20.45,20.59,19.87,20.05,860474
GCO,20210115,30.35,30.35,29.4,29.95,47469
GEST,20210115,4.04,4.042,3.848,3.874,456949
GIGA,20210115,12.9,13.3,12.5,12.6,38660
GRE,20210115,35.2,35.2,33.3,34,50593
GRF,20210115,23.92,24.17,23.89,24.13,681755
GRF.P,20210115,15.78,15.9,15.7,15.9,135531
GRI,20210115,2.8,2.8,2.66,2.66,1837
GRN,20210115,18.8,19.15,18.5,18.5,4452
GSJ,20210115,4.68,4.69,4.43,4.545,72592
HLZ,20210115,9.1,9.1,8.75,8.9,8850
HOME,20210115,11.3,11.32,10.92,11.24,105436
IAG,20210115,1.815,1.8695,1.8015,1.822,28795620
IBE,20210115,11.95,12.015,11.9,11.915,13636311
IBE.D,20210115,0.1705,0.1716,0.1696,0.1696,73313984
IBG,20210115,17.75,17.75,17.35,17.5,4093
IDR,20210115,7.455,7.465,7.04,7.2,1051558
INDDT,20210115,6021.1,6059.7,5899,5942.3,156814
ISUR,20210115,8,8.2,7.82,8.14,3175
ITX,20210115,26.12,26.3,25.79,26.06,3009818
IZER,20210115,7.48,7.52,7.32,7.5,17406
KOM,20210115,2.48,2.48,2.48,2.48,2000
LBK,20210115,0.2405,0.243,0.232,0.2355,10130879
LGT,20210115,12.05,12.05,11.95,12,28261
LLN,20210115,6.6,6.7,6.4,6.55,30956
LOG,20210115,16.24,16.92,16.24,16.6,494802
LRE,20210115,4.85,4.85,4.725,4.85,95226
MAKS,20210115,14.2,14.2,14.2,14.2,530
MAP,20210115,1.615,1.624,1.576,1.595,5530687
MCM,20210115,14.64,14.66,14.24,14.4,12163
MDF,20210115,0.747,0.762,0.704,0.733,3337516
MED,20210115,0.605,0.605,0.605,0.605,500
MEL,20210115,5.72,5.88,5.695,5.73,1076593
MONI,20210115,0.151,0.157,0.151,0.157,39778
MRL,20210115,7.98,8.025,7.83,7.875,1255944
MTB,20210115,1.49,1.49,1.45,1.49,1910
MTS,20210115,20.195,20.33,19.402,19.696,500617
MVC,20210115,6.5,6.67,6.38,6.6,46922
NBI,20210115,4.4,4.4,4.4,4.4,568
NEA,20210115,5.04,5.16,5,5.1,6525
NHH,20210115,3.41,3.45,3.36,3.435,52200
NTH,20210115,1.9,2.05,1.845,1.915,165002
NTX,20210115,3.96,4,3.8,3.9,15701
NXT,20210115,0.55,0.562,0.542,0.548,170157
NYE,20210115,0.0082,0.0092,0.0082,0.0087,141370200
OHL,20210115,0.732,0.7565,0.712,0.719,2437521
OLE,20210115,0.259,0.259,0.255,0.256,1097386
ORY,20210115,4.115,4.2,3.825,3.875,1237300
PHM,20210115,86,86.3,82.15,83.7,157036
PRM,20210115,9.4,9.46,9.4,9.64,496
PRO,20210115,15.2,15.6,15.2,15.5,694
PRS,20210115,0.931,0.931,0.885,0.892,171748
PSG,20210115,2.696,2.696,2.572,2.582,930013
PSI,20210115,5115.5,5134.33,5019.18,5024.96,5024
PVA,20210115,0.601,0.601,0.562,0.565,638542
QBT,20210115,0.397,0.4,0.388,0.388,991283
R4,20210115,6.8,6.84,6.72,6.8,12297
RDM,20210115,1.044,1.044,1.004,1.004,3250
REE,20210115,16.275,16.295,16.09,16.295,1334497
REN,20210115,2.17,2.17,2.07,2.13,50961
REP,20210115,8.82,8.856,8.522,8.652,7308409
RIO,20210115,3.3,3.3,3.2,3.24,602
RJF,20210115,4.66,4.9,4.55,4.62,230442
RLIA,20210115,0.694,0.694,0.69,0.69,32352
ROVI,20210115,43.5,44.2,43.1,43.3,61657
SAB,20210115,0.4052,0.4057,0.3802,0.3813,61468284
SAN,20210115,2.7815,2.835,2.7045,2.7205,57447057
SCY.D,20210115,0.0425,0.0439,0.0409,0.0409,8494808
SCYR,20210115,2.02,2.022,1.938,1.95,2969645
SLR,20210115,26.72,27.02,25.88,25.94,801818
SOL,20210115,12.64,12.84,11.82,12.08,444914
SPK,20210115,27,27.3,25.6,26,82458
SPS,20210115,1.19,1.24,1.15,1.15,659235
TEF,20210115,3.815,3.869,3.727,3.75,16018836
TL5,20210115,4.53,4.738,4.512,4.532,1319018
TLGO,20210115,4.6,4.605,4.37,4.405,89958
TRE,20210115,11.92,11.92,11.23,11.41,263883
TRG,20210115,0.254,0.255,0.2335,0.2375,1367425
TUB,20210115,1.572,1.572,1.46,1.466,665924
UBS,20210115,0.0179,0.019,0.0177,0.019,83680694
UNI,20210115,0.6625,0.6825,0.657,0.657,3627997
VER,20210115,3.75,3.88,3.72,3.86,18358
VID,20210115,90.8,90.9,89.3,90.3,11451
VIS,20210115,60.5,60.7,59.75,60.3,81730
VOC,20210115,1.12,1.15,1.05,1.095,102144
YARP,20210115,2.86,2.88,2.86,2.88,3600
YATO,20210115,9.85,9.85,9.85,9.85,480
YEIS,20210115,7.15,7.15,7.15,7.15,520
YHLY,20210115,4.7,4.7,4.7,4.66,43
YMHRE,20210115,4.4,4.4,4.4,4.4,3000
YORE,20210115,1.04,1.04,1.04,1.04,1000
YQPQ,20210115,1.02,1.02,1.02,1.02,5000
ZOT,20210115,5.65,5.7,5.65,5.68,136777