A3M,20210217,3.474,3.566,3.438,3.556,478824
ACS,20210217,25.53,25.55,25.11,25.25,621893
ACX,20210217,9.848,9.86,9.652,9.658,469611
ADL,20210217,0.99,1,0.912,0.948,226085
ADX,20210217,2.12,2.12,2.035,2.045,1702630
ADZ,20210217,4.24,4.26,4.24,4.26,1212
AEDAS,20210217,20.2,20.2,20.15,20.2,9467
AENA,20210217,132.9,133.5,130.7,132.4,107477
AGIL,20210217,8.6,8.8,8.6,8.6,16297
AGS,20210217,2.84,2.84,2.835,2.835,37678
AI,20210217,0.129,0.1294,0.1244,0.1248,3407804
AIR,20210217,93.69,94.6,93.51,93.79,3623
ALB,20210217,39.6,40.4,39.1,40.3,13332
ALC,20210217,24,24,24,24.2,1
ALM,20210217,11.15,11.66,11.1,11.51,941898
ALNT,20210217,12.85,12.85,12.85,13,59
ALQ,20210217,4.76,4.76,4.76,4.76,1
AMP,20210217,0.1954,0.197,0.1932,0.196,1519775
AMS,20210217,55.46,55.6,53.76,53.82,636398
ANA,20210217,125.7,125.7,124,124.2,82277
APAM,20210217,35.25,35.6,35.05,35.15,243
APPS,20210217,9.17,9.175,8.91,8.975,191750
ARM,20210217,9.3,9.44,9,9,38908
ATRY,20210217,9.5,9.5,9.22,9.22,14512
AZK,20210217,5.42,5.68,5.3,5.48,16345
BAIN,20210217,2.62,2.82,2.62,2.82,9473
BBVA,20210217,4.495,4.551,4.404,4.448,16234954
BDL,20210217,110,111,110,110,78
BIO,20210217,2.125,2.135,2.125,2.125,1135961
BKIA,20210217,1.59,1.6075,1.576,1.5975,2238352
BKT,20210217,5.13,5.168,5.04,5.11,2169146
BKY,20210217,0.46,0.465,0.44,0.4495,4505815
CABK,20210217,2.322,2.355,2.31,2.337,10740269
CAF,20210217,38.2,38.2,36.2,36.2,44036
CASH,20210217,0.822,0.822,0.784,0.785,828079
CBAV,20210217,13,13,12,12.2,4142
CCEP,20210217,44.5,44.5,43.25,43.5,1586
CDR,20210217,1.326,1.344,1.316,1.33,126034
CEV,20210217,7.05,7.05,7.05,7.05,1000
CIE,20210217,23.52,23.52,23.06,23.06,123734
CLNX,20210217,45.3,45.47,44.47,45.47,1176971
CLR,20210217,1.9,1.9,1.9,1.9,76620
COL,20210217,7.89,7.89,7.785,7.81,428626
COM,20210217,0.338,0.338,0.32,0.32,10002
DIA,20210217,0.1238,0.1246,0.1185,0.1194,7230577
DOM,20210217,3.81,3.875,3.78,3.855,85582
EAT,20210217,7.95,8.5,7.55,7.95,6343
EBRO,20210217,17.88,17.9,17.62,17.68,89396
ECR,20210217,2.455,2.515,2.41,2.5,313299
EDR,20210217,4.1,4.42,4.08,4.355,327140
EEP,20210217,0.57,0.57,0.55,0.55,6501
EKT,20210217,8.3,8.61,8.3,8.58,144071
ELE,20210217,21.54,21.86,21.42,21.86,934545
ELZ,20210217,1.5,1.55,1.41,1.53,229112
ENC,20210217,4.012,4.1,3.924,3.952,1775599
ENG,20210217,17.6,17.62,17.215,17.335,1455525
ENO,20210217,10.9,10.95,10.7,10.8,8912
EZE,20210217,0.4385,0.4385,0.421,0.424,1663956
FACE,20210217,4.13,4.23,3.96,4.13,46508
FAE,20210217,3.725,3.755,3.7,3.725,278434
FCC,20210217,9.75,9.79,9.62,9.69,27741
FDR,20210217,21.6,21.75,21,21,177158
FER,20210217,20.3,20.4,20.08,20.08,868141
GALQ,20210217,1.45,1.45,1.405,1.43,58239
GAM,20210217,34.89,35.13,34.05,34.33,846327
GAS,20210217,20.56,20.72,20.51,20.72,549171
GCO,20210217,30,30.9,29.45,30.55,40529
GEST,20210217,4.264,4.35,4.264,4.298,542403
GIGA,20210217,10.8,11.1,10.7,10.7,18118
GRE,20210217,38.5,38.5,35.9,36.3,78637
GRF,20210217,22.75,22.83,22.58,22.65,594903
GRF.P,20210217,13.7,13.82,13.6,13.62,213640
GRI,20210217,2.34,2.34,2.34,2.34,45
GRN,20210217,19,19,17.95,19,24292
GSJ,20210217,5.1,5.28,5,5.07,126561
HLZ,20210217,9.4,9.4,9.15,9.4,15364
HOME,20210217,10.76,10.76,10.66,10.66,22597
IAG,20210217,1.86,1.8745,1.7925,1.828,16174751
IBE,20210217,10.58,10.71,10.505,10.7,11238296
IBG,20210217,17.65,17.65,16.9,17,2049
IDR,20210217,7.71,7.71,7.45,7.475,572474
INDDT,20210217,5895.7,5931.1,5874.8,5899.9,110112
ISUR,20210217,7.52,7.78,7.52,7.5,427
ITX,20210217,25.85,26.06,25.72,25.85,1755933
IZER,20210217,8.88,8.9,8.52,8.84,11341
KOM,20210217,2.76,2.76,2.76,2.76,2700
LBK,20210217,0.241,0.246,0.24,0.244,4706877
LGT,20210217,11.5,11.5,10.9,11.45,634
LLN,20210217,5.7,5.7,5.35,5.5,78862
LOG,20210217,16.5,16.7,16.42,16.66,186748
LRE,20210217,4.6,4.7,4.52,4.675,91617
MAKS,20210217,20.6,21.4,20.6,21.4,1651
MAP,20210217,1.544,1.553,1.531,1.541,4404651
MCM,20210217,14.26,14.38,14.02,14.3,14811
MDF,20210217,1.15,1.186,1.144,1.166,1879431
MED,20210217,0.99,0.99,0.99,1,50
MEL,20210217,6.32,6.42,6.2,6.28,816307
MONI,20210217,0.158,0.158,0.158,0.158,18936
MRL,20210217,8.015,8.015,7.895,7.925,771368
MTB,20210217,1.39,1.44,1.39,1.44,2392
MTS,20210217,19.788,20.115,19.58,19.58,605442
MVC,20210217,6.11,6.31,6.1,6.16,27629
NBI,20210217,4.34,4.34,4.3,4.3,895
NEA,20210217,4.72,4.85,4.66,4.73,8811
NHH,20210217,3.84,3.96,3.75,3.845,154028
NTH,20210217,1.85,1.95,1.79,1.805,93326
NTX,20210217,4.42,4.92,4.34,4.72,21031
NXT,20210217,0.49,0.49,0.479,0.485,49336
NYE,20210217,0.0082,0.0085,0.008,0.0081,32379700
OHL,20210217,0.584,0.5905,0.5805,0.588,598868
OLE,20210217,0.296,0.2985,0.285,0.285,7983790
ORY,20210217,3.95,3.99,3.82,3.82,564808
PANG,20210217,1.61,1.69,1.61,1.69,11057
PHM,20210217,112.6,119,99.65,116.1,595914
PRM,20210217,10.6,10.6,10.5,10.5,2559
PRO,20210217,18.6,18.6,18.3,18.4,2506
PRS,20210217,0.995,1.02,0.995,1,147106
PSG,20210217,2.508,2.558,2.48,2.48,419167
PSI,20210217,4830.04,4868.15,4815.89,4818.94,4818
PVA,20210217,0.59,0.591,0.586,0.587,78650
QBT,20210217,0.37,0.37,0.367,0.3695,316773
R4,20210217,7.06,7.06,7.04,7.04,1714
RBT,20210217,2.86,2.92,2.86,2.92,4110
RDM,20210217,1.178,1.178,1.15,1.15,18703
REE,20210217,14.7,14.91,14.565,14.91,1858324
REN,20210217,1.86,1.88,1.855,1.855,19710
REP,20210217,9.4,9.748,9.396,9.456,10057992
RIO,20210217,3.46,3.46,3.3,3.46,2102
RJF,20210217,5.98,6.08,5.68,5.8,260938
RLIA,20210217,0.682,0.69,0.68,0.68,35062
ROVI,20210217,45.8,46.1,45.5,45.6,40584
SAB,20210217,0.3918,0.398,0.3896,0.3932,34459381
SAN,20210217,2.91,2.975,2.8735,2.8945,53381917
SCYR,20210217,1.958,1.965,1.928,1.928,1228667
SLR,20210217,22,22.06,20.74,21.02,1211047
SOL,20210217,11.18,11.36,10.98,11.08,188445
SPK,20210217,22.9,22.9,21.1,21.2,153497
SPS,20210217,1.07,1.08,1.06,1.06,125330
TEF,20210217,3.77,3.802,3.735,3.784,11416005
TL5,20210217,4.664,4.8,4.64,4.758,460570
TLGO,20210217,4.32,4.38,4.25,4.26,50553
TRE,20210217,12.9,12.92,12.46,12.49,162328
TRG,20210217,0.245,0.26,0.24,0.251,3080793
TUB,20210217,1.312,1.35,1.312,1.32,241956
UBS,20210217,0.0199,0.0202,0.0197,0.0197,41269957
UNI,20210217,0.6825,0.6935,0.675,0.685,3153887
VER,20210217,4.125,4.125,4.035,4.035,8722
VID,20210217,97.2,97.2,96.1,96.5,7498
VIS,20210217,58.85,59.15,58.45,59,67893
VOC,20210217,1.04,1.06,1.035,1.035,14228
YEIS,20210217,7.05,7.15,7.05,7.15,1591
YORE,20210217,1.01,1.01,1,1,9752
YVIT,20210217,10.9,10.9,10.9,10.9,1800
ZOT,20210217,5.63,5.75,5.62,5.7,165709