A3M,20210219,3.44,3.44,3.348,3.38,414540
ACS,20210219,24.97,25.31,24.84,25.22,752740
ACX,20210219,9.688,9.938,9.556,9.938,608356
ADL,20210219,0.922,0.954,0.87,0.922,221607
ADX,20210219,2.01,2.05,1.956,2.03,1518771
ADZ,20210219,4.2,4.28,4.2,4.28,4756
AEDAS,20210219,20,20.2,19.66,20.1,22960
AENA,20210219,129.7,132.1,129.7,130.8,143813
AGIL,20210219,8.65,8.65,8.65,8.65,440
AGS,20210219,2.84,2.855,2.84,2.84,49830
AI,20210219,0.1218,0.1258,0.1218,0.1258,1190611
AIR,20210219,90.98,92.5,90,91.69,22430
ALB,20210219,39.5,40.35,39.5,39.85,15484
ALC,20210219,23.8,24.4,23.8,24.2,109
ALM,20210219,11.7,11.9,11.63,11.87,481938
ALNT,20210219,12.9,12.9,12.85,13,310
ALQ,20210219,4.76,4.76,4.76,4.76,400
AMP,20210219,0.196,0.2045,0.1928,0.202,3254119
AMS,20210219,53.26,55.62,53.16,55.16,1017259
ANA,20210219,137.2,147.1,137.2,144.2,287772
APAM,20210219,33.5,35.49,33.5,34.52,386
APPS,20210219,8.98,8.98,8.645,8.845,147456
ARM,20210219,9.06,9.2,9,9,299
ATRY,20210219,9.22,9.4,9.16,9.22,13802
AZK,20210219,5.44,5.78,5.4,5.66,20046
BAIN,20210219,2.7,2.76,2.7,2.76,6350
BBVA,20210219,4.446,4.538,4.391,4.505,15270703
BDL,20210219,110,110,110,110,60
BIO,20210219,2.145,2.145,2.14,2.14,521099
BKIA,20210219,1.57,1.6085,1.57,1.6085,3194235
BKT,20210219,5.04,5.212,4.956,5.192,2994629
BKY,20210219,0.482,0.4835,0.468,0.4745,4615752
CABK,20210219,2.33,2.357,2.315,2.35,11400757
CAF,20210219,36.15,36.5,35.75,36.3,30681
CASH,20210219,0.76,0.761,0.75,0.751,662554
CBAV,20210219,12.4,12.5,12.3,12.4,863
CCEP,20210219,43.45,43.75,43,43.45,837
CDR,20210219,1.312,1.33,1.276,1.276,137133
CIE,20210219,23.1,23.48,23.1,23.32,122663
CLE,20210219,0.3,0.3,0.3,0.3,1000
CLNX,20210219,44.32,44.38,43.37,43.81,994943
CLR,20210219,1.94,1.95,1.94,1.95,17100
COL,20210219,7.755,7.82,7.66,7.73,500794
COM,20210219,0.356,0.356,0.356,0.356,8302
DIA,20210219,0.1185,0.1212,0.1185,0.1206,2990578
DOM,20210219,3.77,3.87,3.735,3.87,118432
EAT,20210219,7.6,7.62,7.5,7.5,1017
EBRO,20210219,17.7,17.8,17.62,17.64,58259
ECR,20210219,2.44,2.54,2.44,2.535,171739
EDR,20210219,4.35,4.41,4.29,4.365,164992
EEP,20210219,0.53,0.53,0.53,0.53,4000
EKT,20210219,8.38,8.46,8.34,8.39,42329
ELE,20210219,21.75,21.93,21.59,21.71,897246
ELZ,20210219,1.48,1.48,1.42,1.48,98400
ENC,20210219,3.94,4.16,3.94,4.151,1701466
ENG,20210219,17.15,17.3,17.01,17.11,1243990
ENO,20210219,10.75,10.75,10.6,10.6,17904
EZE,20210219,0.4155,0.426,0.4155,0.418,1012496
FACE,20210219,4.4,4.53,4.31,4.5,87297
FAE,20210219,3.735,3.8,3.72,3.765,636985
FCC,20210219,9.66,9.82,9.65,9.82,18225
FDR,20210219,21.65,22,21.15,21.8,146730
FER,20210219,20.04,20.38,19.985,20.26,839676
GALQ,20210219,1.415,1.445,1.415,1.435,17788
GAM,20210219,33.39,33.55,32.17,33.23,973044
GAS,20210219,20.65,20.84,20.54,20.61,683379
GCO,20210219,29.95,30.9,29.5,30.4,28734
GEST,20210219,4.33,4.42,4.292,4.386,644567
GIGA,20210219,11,11,10.9,10.9,7327
GRE,20210219,35.8,36.5,35,36.5,62557
GRF,20210219,22.16,22.31,21.91,22.02,759080
GRF.P,20210219,13.4,13.56,13.32,13.5,203292
GRN,20210219,18.15,18.9,18.15,18.9,4722
GSJ,20210219,4.95,5.1,4.94,4.95,30007
HLZ,20210219,9.7,9.78,9.5,9.78,9842
HOME,20210219,10.62,10.68,10.58,10.66,26800
IAG,20210219,1.835,1.9145,1.8195,1.908,21888390
IBE,20210219,10.555,10.625,10.44,10.51,12924949
IBG,20210219,17.05,17.5,16.75,17.5,12525
IDR,20210219,7.35,7.55,7.32,7.505,469970
INDDT,20210219,5848.9,5910.9,5820.8,5899.8,113694
ISUR,20210219,7.68,7.74,7.68,7.74,2500
ITX,20210219,26.05,26.27,25.87,25.9,2722068
IZER,20210219,8.4,8.58,8,8.2,37601
KOM,20210219,2.6,2.6,2.6,2.6,4258
LBK,20210219,0.238,0.2475,0.238,0.2475,5026697
LGT,20210219,11,11.4,10.9,11.15,3754
LLN,20210219,5.15,5.25,5.05,5.15,108967
LOG,20210219,16.68,16.82,16.58,16.7,240737
LRE,20210219,4.61,4.645,4.57,4.57,95620
MAKS,20210219,22.4,22.4,22.4,22.4,1321
MAP,20210219,1.532,1.549,1.525,1.531,3426854
MCM,20210219,14,14.28,14,14.08,6146
MDF,20210219,1.184,1.236,1.18,1.216,3450819
MED,20210219,0.96,0.96,0.96,0.96,208
MEL,20210219,6.235,6.455,6.215,6.455,808216
MONI,20210219,0.152,0.152,0.152,0.152,17350
MRL,20210219,8,8.03,7.925,8,808494
MTB,20210219,1.44,1.43,1.38,1.43,500
MTS,20210219,19.05,19.816,18.93,19.796,454529
MVC,20210219,6.05,6.1,6.05,6.09,86577
NBI,20210219,4.3,4.34,4.3,4.34,850
NEA,20210219,4.79,4.79,4.7,4.77,914
NHH,20210219,3.7,3.86,3.7,3.73,74458
NTH,20210219,1.9,1.9,1.825,1.855,44903
NTX,20210219,4.86,4.88,4.8,4.86,4931
NXT,20210219,0.486,0.49,0.486,0.486,44166
NYE,20210219,0.0081,0.0082,0.0079,0.008,13993700
OHL,20210219,0.639,0.652,0.622,0.633,2547041
OLE,20210219,0.2975,0.316,0.293,0.315,13880529
ORY,20210219,3.84,3.95,3.75,3.95,298117
PANG,20210219,1.72,1.72,1.72,1.72,5874
PHM,20210219,109.4,114.4,109.4,113.7,116106
PRM,20210219,10.5,10.5,10.25,10.4,1870
PRO,20210219,18,18,17.8,17.8,4623
PRS,20210219,1.042,1.05,1.016,1.05,71169
PSG,20210219,2.454,2.466,2.386,2.424,658710
PSI,20210219,4704.97,4823.94,4707.42,4815.07,4815
PVA,20210219,0.58,0.59,0.58,0.589,107831
QBT,20210219,0.3655,0.3745,0.3655,0.373,442320
R4,20210219,7.1,7.16,7.1,7.1,4301
RBT,20210219,2.92,3,2.92,3,2250
RDM,20210219,1.078,1.1,1.058,1.1,17289
REE,20210219,14.76,14.92,14.61,14.82,1918309
REN,20210219,1.84,1.895,1.825,1.85,45939
REP,20210219,9.486,9.964,9.372,9.94,10469402
RIO,20210219,3.28,3.38,3.28,3.3,1976
RJF,20210219,5.92,6,5.84,5.98,83480
RLIA,20210219,0.656,0.67,0.652,0.66,34827
ROVI,20210219,45.2,46.4,45.2,45.9,39789
SAB,20210219,0.3849,0.3922,0.3785,0.3905,35430866
SAN,20210219,2.88,2.994,2.84,2.9755,59778242
SCYR,20210219,1.897,1.958,1.881,1.952,1500242
SLR,20210219,19.95,20.7,19.32,20.64,1203740
SOL,20210219,10.84,11.3,10.6,11.3,98624
SPK,20210219,20.3,21.3,20.1,21.1,101956
SPS,20210219,1.055,1.08,1.04,1.065,145949
TEF,20210219,3.744,3.775,3.705,3.734,10407447
TL5,20210219,4.78,4.784,4.712,4.728,224208
TLGO,20210219,4.155,4.26,4.155,4.245,56286
TRE,20210219,12.06,12.28,12.03,12.19,153769
TRG,20210219,0.25,0.25,0.239,0.2455,578730
TUB,20210219,1.314,1.332,1.306,1.332,193671
UBS,20210219,0.0197,0.0197,0.0194,0.0196,20896769
UNI,20210219,0.677,0.6865,0.671,0.6805,2072066
VER,20210219,4,4.1,3.92,4.1,31769
VID,20210219,96.9,96.9,94.3,94.4,7678
VIS,20210219,58.05,58.2,57.45,57.45,114589
VOC,20210219,1.005,1.005,0.98,0.984,23286
YORE,20210219,1.01,1.02,1.01,1.02,2300
YPARK,20210219,1.46,1.46,1.46,1.46,3000
YTRA,20210219,6.5,6.7,6.5,6.7,7755
YVBA,20210219,11,11,11,11,125
YVIT,20210219,10.8,10.8,10.8,10.8,200
ZOT,20210219,5.65,5.7,5.59,5.61,195269