A3M,20210216,3.44,3.474,3.424,3.434,216018
ACS,20210216,26.23,26.23,25.51,25.64,468224
ACX,20210216,9.78,9.84,9.668,9.794,472039
ADL,20210216,1.025,1.08,0.972,0.972,399401
ADX,20210216,2.1,2.165,2.08,2.105,2542268
AEDAS,20210216,20.45,20.45,20.25,20.3,3039
AENA,20210216,133.5,133.7,131,132.8,83454
AGIL,20210216,8.9,8.9,8.7,8.8,8829
AGS,20210216,2.83,2.86,2.83,2.84,9308
AI,20210216,0.1286,0.1312,0.128,0.1294,4769861
AIR,20210216,93.97,94.4,93.51,93.63,8440
ALB,20210216,40.3,40.35,39.6,39.6,2570
ALC,20210216,24.2,24.2,24.2,24.2,239
ALM,20210216,11.01,11.12,10.99,11.1,343191
ALNT,20210216,12.65,13.25,12.65,13,2079
ALQ,20210216,4.76,4.76,4.76,4.76,419
AMP,20210216,0.196,0.198,0.195,0.1954,1729386
AMS,20210216,56.04,56.56,55.5,55.58,566652
ANA,20210216,124.8,128.5,123.9,125.2,119909
APAM,20210216,35.5,35.81,35.49,35.15,157
APPS,20210216,9.08,9.215,8.97,9.15,227747
ARM,20210216,9.4,9.44,9,9,26620
ATRY,20210216,9.58,9.58,9.22,9.42,29408
AZK,20210216,5.42,5.42,5.36,5.4,2265
BAIN,20210216,2.84,2.84,2.84,2.84,336
BBVA,20210216,4.52,4.544,4.446,4.507,14594088
BIO,20210216,2.12,2.13,2.11,2.125,2469292
BKIA,20210216,1.5835,1.5875,1.5605,1.5825,1313988
BKT,20210216,5.198,5.198,5.086,5.144,1478121
BKY,20210216,0.46,0.463,0.44,0.454,4818092
CABK,20210216,2.31,2.325,2.278,2.318,6981968
CAF,20210216,37.5,37.6,37.15,37.3,24520
CASH,20210216,0.835,0.838,0.81,0.818,442755
CBAV,20210216,12.1,13.2,12.1,12.9,7144
CCEP,20210216,41.9,43.95,41.9,43.35,8193
CDR,20210216,1.346,1.354,1.32,1.32,131099
CEV,20210216,7.15,7.3,7.15,7.3,2666
CIE,20210216,23.42,23.56,23.16,23.46,117771
CLE,20210216,0.3,0.3,0.3,0.3,1
CLNX,20210216,45.79,46.14,45.24,45.53,584199
CLR,20210216,1.77,1.84,1.77,1.84,17392
COL,20210216,7.95,7.955,7.77,7.795,313366
COM,20210216,0.32,0.35,0.32,0.34,57824
DIA,20210216,0.119,0.1247,0.119,0.1235,11934668
DOM,20210216,3.97,3.97,3.785,3.855,179614
EAT,20210216,7.5,7.99,7.5,7.69,7639
EBRO,20210216,17.82,17.94,17.68,17.74,82732
ECR,20210216,2.51,2.625,2.45,2.47,979122
EDR,20210216,4.18,4.18,4.08,4.145,52698
EEP,20210216,0.55,0.56,0.55,0.56,9562
EKT,20210216,8.3,8.42,8.3,8.3,49861
ELE,20210216,21.89,21.89,21.58,21.64,873917
ELZ,20210216,1.54,1.6,1.45,1.53,270823
ENC,20210216,3.87,4.028,3.864,4.013,2250265
ENG,20210216,17.94,18.05,17.61,17.61,887102
ENO,20210216,10.85,11.05,10.8,10.95,24384
EZE,20210216,0.4295,0.4365,0.425,0.436,1680037
FACE,20210216,4.56,4.6,4.13,4.13,129392
FAE,20210216,3.76,3.76,3.705,3.715,226713
FCC,20210216,9.96,10.02,9.77,9.79,41183
FDR,20210216,21.3,21.7,21.25,21.5,97864
FER,20210216,20.61,20.65,20.25,20.31,670058
GALQ,20210216,1.495,1.495,1.45,1.45,59120
GAM,20210216,34.14,35.26,34,35.08,1049768
GAS,20210216,20.92,21.07,20.7,20.7,486027
GCO,20210216,30.5,30.95,30.25,30.9,69785
GEST,20210216,4.25,4.338,4.25,4.304,579200
GIGA,20210216,11,11,10.6,10.9,20744
GRE,20210216,37.8,38.2,37.6,38.1,42005
GRF,20210216,22.78,23.02,22.64,22.75,521458
GRF.P,20210216,13.9,13.9,13.6,13.82,208917
GRI,20210216,2.34,2.34,2.34,2.34,211
GRN,20210216,18.95,19,18.85,19,5444
GSJ,20210216,4.845,5.14,4.71,5.08,146797
HLZ,20210216,8.92,9.35,8.92,9.35,30842
HOME,20210216,10.8,10.82,10.68,10.76,29838
IAG,20210216,1.84,1.88,1.8275,1.856,27884854
IBE,20210216,10.765,10.82,10.595,10.595,9337154
IBG,20210216,17,17.3,16.8,16.8,6110
IDR,20210216,7.65,7.75,7.585,7.665,619569
INDDT,20210216,5951.2,5954,5874,5896.5,92085
ISUR,20210216,7.52,7.78,7.52,7.5,107
ITX,20210216,26.22,26.24,25.88,25.93,1425295
IZER,20210216,9,9,8.6,8.88,7677
KOM,20210216,2.66,2.72,2.66,2.72,4239
LBK,20210216,0.24,0.243,0.238,0.241,2832113
LGT,20210216,11,11.35,10.85,11.35,7547
LLN,20210216,5.45,5.7,5.3,5.65,194072
LOG,20210216,16.38,16.56,16.24,16.44,204877
LRE,20210216,4.5,4.625,4.37,4.525,121087
MAKS,20210216,21.4,21.4,20.6,20.6,1608
MAP,20210216,1.569,1.569,1.525,1.541,6656891
MCM,20210216,14.3,14.4,14.22,14.28,6480
MDF,20210216,1.144,1.226,1.126,1.174,4530107
MEL,20210216,6.42,6.46,6.22,6.29,1115757
MRL,20210216,7.99,8.055,7.89,7.94,975841
MTB,20210216,1.39,1.44,1.39,1.43,458
MTS,20210216,19.59,19.816,19.32,19.746,490871
MVC,20210216,6.4,6.4,6.13,6.15,14121
NBI,20210216,4.3,4.3,4.3,4.3,931
NEA,20210216,4.73,4.85,4.72,4.8,4350
NHH,20210216,3.63,3.9,3.555,3.71,267843
NTH,20210216,1.835,1.87,1.79,1.865,112584
NTX,20210216,4.62,4.62,4.36,4.36,6560
NXT,20210216,0.49,0.493,0.486,0.486,71730
NYE,20210216,0.0081,0.0083,0.0079,0.0083,12515700
OHL,20210216,0.59,0.5985,0.583,0.5865,632801
OLE,20210216,0.291,0.316,0.285,0.296,15333475
ORY,20210216,4.085,4.11,3.93,3.965,569476
PANG,20210216,1.54,1.54,1.54,1.54,5997
PHM,20210216,116.3,117.1,114.3,114.7,89812
PRM,20210216,10.5,10.65,10.4,10.55,12735
PRO,20210216,18.7,18.8,18.5,18.6,4184
PRS,20210216,0.989,1.03,0.988,1.018,116076
PSG,20210216,2.54,2.572,2.51,2.514,532239
PSI,20210216,4814.38,4919.07,4826.55,4832.2,4832
PVA,20210216,0.6,0.607,0.588,0.59,180530
QBT,20210216,0.369,0.372,0.364,0.369,323713
R4,20210216,7.02,7.06,7.02,7.04,429
RBT,20210216,2.8,2.82,2.8,2.8,343
RDM,20210216,1.2,1.2,1.158,1.18,29040
REE,20210216,15.055,15.065,14.71,14.71,1270180
REN,20210216,1.89,1.89,1.82,1.855,15682
REP,20210216,9.4,9.55,9.256,9.416,7205393
RJF,20210216,5.96,5.96,5.88,5.96,114928
RLIA,20210216,0.68,0.69,0.68,0.69,158999
ROVI,20210216,46.1,46.1,45.4,45.6,26011
SAB,20210216,0.3973,0.3988,0.3859,0.3921,30080237
SAN,20210216,2.91,2.92,2.8625,2.9115,36966310
SCYR,20210216,1.98,2,1.958,1.958,1834829
SLR,20210216,22.38,23.14,22.02,22.02,813356
SOL,20210216,11.44,11.66,11.18,11.3,203075
SPK,20210216,22.3,22.8,22.2,22.4,43106
SPS,20210216,1.07,1.095,1.065,1.075,23061
TEF,20210216,3.87,3.871,3.773,3.79,7776150
TL5,20210216,4.674,4.754,4.674,4.718,142207
TLGO,20210216,4.26,4.395,4.26,4.375,59864
TRE,20210216,12.75,12.93,12.65,12.81,228897
TRG,20210216,0.233,0.245,0.2305,0.24,3720922
TUB,20210216,1.348,1.354,1.304,1.318,332574
UBS,20210216,0.0205,0.0205,0.0196,0.0198,70473066
UNI,20210216,0.6795,0.6845,0.669,0.677,2198417
VER,20210216,4.08,4.115,4.01,4.115,29709
VID,20210216,95.6,97.5,95.6,96.8,10375
VIS,20210216,59.1,59.75,58.8,58.85,53720
VOC,20210216,1.05,1.06,1.035,1.055,18814
YATO,20210216,9.8,9.8,9.8,9.8,3000
YHLY,20210216,1.1,1.1,1.1,1.09,156
YMHRE,20210216,4.36,4.36,4.36,4.36,10
YORE,20210216,1.03,1.03,1.02,1.02,5403
YVIT,20210216,10.9,10.9,10.9,10.9,14377
ZOT,20210216,5.7,5.74,5.63,5.63,205080