A3M,20210118,3.176,3.234,3.176,3.234,166926
ACS,20210118,28.77,29.04,28.49,29.04,592480
ACX,20210118,9.434,9.66,9.352,9.614,585395
ADL,20210118,0.664,0.71,0.664,0.674,373686
ADX,20210118,2.2,2.26,2.175,2.215,1637787
ADZ,20210118,4.64,5.1,4.64,4.7,17705
AEDAS,20210118,20.7,20.95,20.6,20.85,4658
AENA,20210118,138.2,138.8,135.3,138,160725
AGIL,20210118,9.8,10,8.9,9.95,13539
AGS,20210118,2.1,2.5,2.1,2.19,433421
AI,20210118,0.131,0.133,0.1252,0.133,5578031
AIR,20210118,90.94,91.62,90.3,90.89,4956
ALB,20210118,39.7,39.95,39.2,39.95,5002
ALM,20210118,11.7,11.95,11.58,11.95,310732
ALNT,20210118,13.2,13.4,13.1,13.4,1706
AMP,20210118,0.1926,0.196,0.1926,0.196,881529
AMS,20210118,55.82,56.48,55.7,56.32,272555
ANA,20210118,125.3,127.5,123.7,127.1,71211
APAM,20210118,34.97,35.52,34.78,34.78,1191
APPS,20210118,8.92,9,8.84,8.865,158781
ARM,20210118,8.5,8.5,8.5,8.5,6697
ATRY,20210118,9.82,10.1,9.56,10,42307
AZK,20210118,5,5.08,5,5.08,6551
BAIN,20210118,2.9,2.9,2.88,2.9,1659
BBVA,20210118,4.07,4.152,4.057,4.14,8393398
BDL,20210118,110,110,110,110,380
BIO,20210118,1.488,1.488,1.438,1.48,272512
BKIA,20210118,1.521,1.5325,1.5165,1.5205,1787299
BKT,20210118,4.758,4.897,4.754,4.86,1978051
BKY,20210118,0.417,0.421,0.4085,0.415,979312
CABK,20210118,2.217,2.237,2.209,2.228,7609948
CAF,20210118,39.25,39.5,38.5,39.45,31085
CASH,20210118,0.816,0.822,0.8,0.809,431091
CBAV,20210118,13.2,13.2,13,13.3,200
CCEP,20210118,40.15,40.15,39.75,39.85,2266
CDR,20210118,1.4,1.46,1.39,1.442,169990
CIE,20210118,21.44,21.96,21.32,21.96,92375
CLNX,20210118,46.62,47.86,46.62,46.86,639124
CLR,20210118,1.46,1.46,1.46,1.46,1000
CMM,20210118,1.1,1.1,1.08,1.08,4950
COL,20210118,8.03,8.11,7.945,8.085,290923
COM,20210118,0.368,0.38,0.352,0.378,14557
DIA,20210118,0.1226,0.1232,0.1221,0.1223,1148536
DOM,20210118,3.905,4.05,3.9,4,116625
EAT,20210118,6.13,6.18,6.1,6.13,817
EBRO,20210118,18.2,18.34,18.12,18.2,41166
ECR,20210118,2.155,2.4,2.15,2.39,421103
EDR,20210118,3.85,3.915,3.825,3.915,52364
EEP,20210118,0.575,0.575,0.55,0.55,10187
EKT,20210118,9.4,9.4,9.28,9.32,46038
ELE,20210118,22.47,22.47,22.09,22.32,733484
ELZ,20210118,1.12,1.14,1.12,1.14,15001
ENC,20210118,3.438,3.575,3.4,3.552,829691
ENG,20210118,18.065,18.26,17.94,18.26,529445
ENO,20210118,10.8,11.1,10.7,10.95,50895
EZE,20210118,0.427,0.431,0.4115,0.428,1514528
FACE,20210118,4.94,5.06,4.83,5.06,48925
FAE,20210118,3.825,3.955,3.775,3.955,1051104
FCC,20210118,9.38,9.38,9.24,9.24,16137
FDR,20210118,20.8,21.5,20.7,21.5,74267
FER,20210118,20.6,20.91,20.48,20.81,612588
GALQ,20210118,1.22,1.22,1.17,1.2,9898
GAM,20210118,33.93,34.44,33.58,34.1,1068874
GAS,20210118,19.985,19.985,19.655,19.885,558876
GCO,20210118,30,30.05,29.8,30,20252
GEST,20210118,3.852,3.914,3.81,3.9,206442
GIGA,20210118,12.7,13,12.2,12.6,31713
GRE,20210118,33.2,33.8,32.4,33.4,65657
GRF,20210118,24.13,24.83,24.05,24.62,1102726
GRF.P,20210118,15.9,16.26,15.8,16.1,87682
GRI,20210118,2.54,2.54,2.42,2.42,4212
GRN,20210118,18.5,19.1,18.5,19.1,2034
GSJ,20210118,4.5,4.55,4.325,4.5,74619
HLZ,20210118,9.09,9.09,8.8,8.99,1098
HOME,20210118,11.24,11.24,10.92,11.08,42661
IAG,20210118,1.801,1.81,1.76,1.809,10436423
IBE,20210118,11.87,11.915,11.805,11.89,5727270
IBE.D,20210118,0.1678,0.1703,0.1678,0.1692,41029995
IBG,20210118,18,18,17.35,17.4,1970
IDR,20210118,7.2,7.385,7.16,7.375,569364
INDDT,20210118,5925,5970.1,5902.9,5970.1,69390
ISUR,20210118,8.14,8.28,7.96,8.2,1026
ITX,20210118,26,26.23,25.91,26.2,826518
IZER,20210118,7.44,7.6,7.4,7.56,7943
KOM,20210118,2.36,2.36,2.36,2.36,2999
LBK,20210118,0.2365,0.2385,0.233,0.237,2654939
LGT,20210118,11.95,11.95,11.85,11.85,5611
LLN,20210118,6.7,6.7,6.35,6.35,57705
LOG,20210118,16.7,16.86,16.58,16.68,183742
LRE,20210118,4.855,4.94,4.8,4.94,55058
MAKS,20210118,14.2,14.2,14.2,14.2,475
MAP,20210118,1.59,1.592,1.577,1.585,2097064
MCM,20210118,14.42,14.56,14.28,14.56,10071
MDF,20210118,0.731,0.776,0.724,0.765,2455529
MED,20210118,0.635,0.665,0.635,0.665,6060
MEL,20210118,5.675,5.835,5.635,5.81,607518
MONI,20210118,0.162,0.162,0.162,0.162,31000
MRL,20210118,8.04,8.23,7.985,8.115,1355204
MTB,20210118,1.45,1.47,1.4,1.4,10072
MTS,20210118,19.544,20.17,19.53,20.17,348034
MVC,20210118,6.6,6.6,6.4,6.55,7658
NBI,20210118,4.38,4.4,4.38,4.4,337
NEA,20210118,5.22,5.22,5,5.14,1890
NHH,20210118,3.37,3.435,3.36,3.39,39298
NTH,20210118,1.9,1.905,1.78,1.81,156832
NTX,20210118,3.96,3.96,3.82,3.86,2005
NXT,20210118,0.55,0.566,0.55,0.552,39991
NYE,20210118,0.0088,0.0101,0.0087,0.0095,250250500
OHL,20210118,0.7395,0.7395,0.6975,0.7,2427312
OLE,20210118,0.253,0.257,0.2505,0.257,924325
ORY,20210118,3.875,3.985,3.86,3.96,482672
PANG,20210118,1.47,1.47,1.47,1.47,2300
PHM,20210118,85,88.35,84,87.6,142542
PRM,20210118,9.44,9.44,9.42,9.64,483
PRO,20210118,15.7,15.7,15.6,15.7,555
PRS,20210118,0.888,0.919,0.888,0.917,97847
PSG,20210118,2.604,2.624,2.566,2.59,472627
PSI,20210118,5038.09,5057.4,4996.58,5051.19,5051
PVA,20210118,0.563,0.58,0.552,0.552,416211
QBT,20210118,0.3895,0.3955,0.386,0.3945,1169853
R4,20210118,6.8,6.88,6.68,6.88,3503
RDM,20210118,1.004,1.074,0.986,1.074,27993
REE,20210118,16.27,16.29,16.09,16.09,782700
REN,20210118,2.1,2.15,1.98,2.04,462290
REP,20210118,8.576,8.716,8.52,8.672,3993707
RIO,20210118,3.32,3.4,3.18,3.18,3116
RJF,20210118,4.56,4.8,4.56,4.72,128620
RLIA,20210118,0.69,0.69,0.69,0.69,111243
ROVI,20210118,42.7,44,42.7,43.7,42017
SAB,20210118,0.3815,0.3935,0.38,0.3902,34661371
SAN,20210118,2.7,2.75,2.692,2.738,25326778
SCY.D,20210118,0.041,0.0425,0.0401,0.041,9126000
SCYR,20210118,1.945,1.959,1.914,1.95,1758737
SLR,20210118,25.84,26.56,25,26.28,580183
SOL,20210118,11.86,12.32,11.54,11.9,304611
SPK,20210118,25.6,27.4,25.5,26.7,44693
SPS,20210118,1.15,1.19,1.145,1.15,96027
TEF,20210118,3.746,3.746,3.68,3.735,7207991
TL5,20210118,4.512,4.65,4.47,4.582,301336
TLGO,20210118,4.36,4.455,4.295,4.42,130807
TRE,20210118,11.29,11.49,11.27,11.37,120238
TRG,20210118,0.24,0.249,0.234,0.246,902045
TUB,20210118,1.466,1.48,1.462,1.468,82149
UBS,20210118,0.0193,0.0209,0.0192,0.02,273860734
UNI,20210118,0.6735,0.6735,0.659,0.6645,1177203
VER,20210118,3.74,3.845,3.7,3.73,17655
VID,20210118,91.9,91.9,90.3,91.1,4610
VIS,20210118,60.2,60.75,59.85,60.55,39961
VOC,20210118,1.125,1.125,1.08,1.09,19926
YATO,20210118,9.9,9.9,9.9,9.9,1020
YHLY,20210118,1.38,1.38,1.38,1.38,227
YMHRE,20210118,4.4,4.4,4.4,4.4,3000
YQPQ,20210118,1.02,1.02,1.02,1.02,5000
YVIT,20210118,11.4,11.4,11.4,11.4,439
ZOT,20210118,5.75,5.75,5.66,5.69,60353