A3M,20210223,3.41,3.458,3.36,3.404,233004
ACS,20210223,25.42,26.1,25.23,26.1,902905
ACX,20210223,9.782,9.902,9.534,9.742,646311
ADL,20210223,0.84,0.89,0.79,0.816,243009
ADX,20210223,1.994,2.01,1.902,1.968,1995455
ADZ,20210223,4.21,4.3,4.21,4.21,3060
AEDAS,20210223,19.42,19.66,19.42,19.6,19726
AENA,20210223,137,142.7,137,141.5,271503
AGIL,20210223,8.65,8.65,8.4,8.5,7094
AGS,20210223,2.83,2.88,2.83,2.88,60850
AI,20210223,0.124,0.1244,0.119,0.1232,5646013
AIR,20210223,95.71,101.2,95.71,100,26888
ALB,20210223,40.3,40.3,39.4,39.8,13595
ALC,20210223,23.6,23.6,23.6,24,29
ALM,20210223,11.75,11.75,10.95,11.32,1078926
ALNT,20210223,12.75,13.05,12.4,13,2760
AMP,20210223,0.1944,0.203,0.1934,0.1942,4206539
AMS,20210223,56.62,60.76,56.42,59.2,1990774
ANA,20210223,136.8,137.1,127.6,133.6,188010
APAM,20210223,36.8,38.55,34.1,38.55,2032
APPS,20210223,8.715,9.32,8.715,8.89,325518
ARM,20210223,9.5,9.5,9.18,9.18,69139
ATRY,20210223,9.3,9.3,9.16,9.3,28693
AZK,20210223,5.58,5.58,5.44,5.5,10086
BAIN,20210223,2.76,2.76,2.76,2.76,3897
BBVA,20210223,4.482,4.62,4.482,4.59,23077220
BIO,20210223,2.14,2.145,2.135,2.14,742443
BKIA,20210223,1.6,1.644,1.5975,1.635,3116761
BKT,20210223,5.156,5.542,5.146,5.51,6115104
BKY,20210223,0.446,0.47,0.376,0.3905,25546950
CABK,20210223,2.348,2.412,2.342,2.405,12327233
CAF,20210223,36.75,37,35.65,35.9,24282
CASH,20210223,0.813,0.826,0.791,0.796,1336398
CBAV,20210223,12.5,13.1,12.5,13,2441
CCEP,20210223,43.95,43.95,42.7,42.9,1674
CDR,20210223,1.358,1.376,1.3,1.356,280988
CEV,20210223,7.1,7.1,7.1,7.1,1717
CIE,20210223,23.12,23.46,22.5,22.6,158616
CLNX,20210223,43.37,43.4,41.73,42.84,1250330
CLR,20210223,1.8,1.85,1.8,1.85,24919
CMM,20210223,0.995,0.995,0.995,1,48
COL,20210223,7.83,8.255,7.83,8.255,643328
COM,20210223,0.342,0.35,0.332,0.344,24641
DIA,20210223,0.124,0.124,0.1186,0.122,6482046
DOM,20210223,3.835,3.92,3.825,3.88,118936
EAT,20210223,7.57,7.6,7.05,7.25,5844
EBRO,20210223,17.64,17.64,17.24,17.38,106608
ECR,20210223,2.54,2.54,2.395,2.455,184248
EDR,20210223,4.415,5.05,4.415,5,1481009
EEP,20210223,0.53,0.53,0.53,0.53,500
EKT,20210223,8.32,8.45,8.27,8.39,50873
ELE,20210223,21.47,21.57,21.07,21.57,1268003
ELZ,20210223,1.41,1.42,1.34,1.38,53778
ENC,20210223,4.151,4.2,4.053,4.075,1260146
ENG,20210223,17.57,17.775,17.14,17.615,1742740
ENO,20210223,10.7,10.7,10.55,10.55,9018
EZE,20210223,0.4355,0.4355,0.41,0.421,2376111
FACE,20210223,4.5,4.5,4.1,4.15,35826
FAE,20210223,3.73,3.74,3.64,3.67,659464
FCC,20210223,9.91,10,9.72,9.75,44111
FDR,20210223,21.6,21.6,20.5,20.8,216400
FER,20210223,20.51,21.44,20.5,21.31,1273618
GALQ,20210223,1.405,1.44,1.405,1.415,26558
GAM,20210223,31.85,32.23,29.04,30.86,1670661
GAS,20210223,20.57,20.63,20.29,20.63,796753
GCO,20210223,31.95,32.2,31.35,31.7,71415
GEST,20210223,4.316,4.416,4.228,4.28,506144
GIGA,20210223,10.8,11,10.4,10.8,32426
GRE,20210223,36.3,36.3,32.1,33.1,106884
GRF,20210223,21.72,21.88,21.41,21.64,929656
GRF.P,20210223,13.2,13.28,13.02,13.12,193691
GRI,20210223,2.26,2.26,2.26,2.26,1546
GRN,20210223,19,19,17.35,18.7,10092
GSJ,20210223,4.97,4.985,4.85,4.9,35824
HLZ,20210223,9.7,9.79,9.16,9.5,5422
HOME,20210223,10.5,10.72,10.46,10.6,59349
IAG,20210223,2.112,2.25,2.061,2.102,63685438
IBE,20210223,10.3,10.3,10.08,10.255,11042043
IBG,20210223,17.65,17.8,17.1,17.65,8674
IDR,20210223,7.55,7.645,7.46,7.54,649992
INDDT,20210223,5924.5,5970.1,5867,5951.8,156437
ISUR,20210223,7.7,7.82,7.7,7.82,704
ITX,20210223,26.12,27.6,26.06,27.45,4434494
IZER,20210223,8.7,8.7,8.22,8.4,27688
LBK,20210223,0.2445,0.25,0.243,0.246,6207638
LGT,20210223,10.9,11.25,10.8,11.1,1960
LLN,20210223,5,5.1,4.8,4.84,141784
LOG,20210223,17,17,16.58,16.76,409915
LRE,20210223,4.69,4.74,4.62,4.7,72538
MAKS,20210223,23,23.2,23,23.2,2068
MAP,20210223,1.532,1.566,1.521,1.555,6942241
MCM,20210223,14.3,14.3,13.64,13.64,24624
MDF,20210223,1.202,1.214,1.002,1.172,5929399
MED,20210223,1,1,1,1,500
MEL,20210223,6.715,7.055,6.655,6.745,2642069
MONI,20210223,0.148,0.148,0.148,0.152,90
MRL,20210223,8.125,8.7,8.125,8.61,2311626
MTB,20210223,1.38,1.38,1.37,1.37,3125
MTS,20210223,19.928,20.025,18.778,19.332,627782
MVC,20210223,6.12,6.35,6.07,6.27,55387
NBI,20210223,4.3,4.3,4.3,4.34,3
NEA,20210223,4.74,4.74,4.68,4.68,2850
NHH,20210223,3.95,4.265,3.91,4.25,521187
NTH,20210223,1.815,1.85,1.74,1.76,103538
NTX,20210223,4.7,4.92,4.44,4.66,11995
NXT,20210223,0.48,0.485,0.48,0.48,53926
NYE,20210223,0.0097,0.0107,0.0092,0.0093,358172400
OHL,20210223,0.636,0.648,0.61,0.63,1090096
OLE,20210223,0.3585,0.36,0.332,0.347,13082572
ORY,20210223,4.135,4.14,3.91,3.99,619152
PANG,20210223,1.78,1.78,1.73,1.73,6520
PHM,20210223,110.6,110.8,102.8,107.4,220999
PRM,20210223,10.5,10.6,10.35,10.55,7951
PRO,20210223,18,18.2,17.2,18,8748
PRS,20210223,0.992,1.004,0.96,0.96,191242
PSG,20210223,2.546,2.636,2.49,2.57,1387309
PSI,20210223,4774.19,4803.02,4688.7,4724.07,4724
PVA,20210223,0.58,0.595,0.571,0.575,281673
QBT,20210223,0.3645,0.3735,0.3625,0.3635,343049
R4,20210223,7.1,7.12,6.8,7.1,2209
RBT,20210223,2.94,2.94,2.94,2.94,2220
RDM,20210223,1.16,1.16,0.994,1.044,133191
REE,20210223,14.66,14.77,14.4,14.715,2235386
REN,20210223,1.86,1.88,1.8,1.83,50128
REP,20210223,10.19,10.4,9.98,10.145,11492384
RIO,20210223,3.36,3.36,3.36,3.3,25
RJF,20210223,5.96,5.96,5.78,5.86,87537
RLIA,20210223,0.652,0.674,0.652,0.672,16393
ROVI,20210223,47.5,47.5,45.2,45.7,80103
SAB,20210223,0.4,0.412,0.3944,0.4089,57830841
SAN,20210223,2.9,2.9675,2.8915,2.9505,50480752
SCYR,20210223,2.004,2.05,1.977,2.05,2903383
SLR,20210223,19.3,19.42,17.36,18.94,3110762
SOL,20210223,10.86,10.98,10.22,10.34,331269
SPK,20210223,20,20,18.5,19.2,259172
SPS,20210223,1.075,1.075,0.98,1.04,141379
TEF,20210223,3.6,3.699,3.6,3.62,15907751
TL5,20210223,4.722,4.774,4.616,4.668,376868
TLGO,20210223,4.26,4.33,4.155,4.22,68678
TRE,20210223,12.33,12.75,11.96,12.16,224143
TRG,20210223,0.253,0.258,0.245,0.245,1757791
TUB,20210223,1.39,1.438,1.33,1.354,999543
UBS,20210223,0.0197,0.0197,0.0191,0.0192,55758669
UNI,20210223,0.69,0.6975,0.682,0.6865,2871529
VER,20210223,4,4.075,3.96,4.07,13815
VID,20210223,92.4,93.4,91.1,91.7,9828
VIS,20210223,57,57.05,55.15,56.05,97796
VOC,20210223,0.972,0.972,0.902,0.902,248573
YAC1,20210223,1.14,1.14,1.14,1.14,10
YAPS,20210223,32.8,32.8,32.4,32.4,308
YGOP,20210223,15.6,15.6,15.6,15.6,5769
YORE,20210223,1.02,1.02,1.02,1.02,742
YPARK,20210223,1.47,1.48,1.47,1.48,2000
YTRA,20210223,7,7.1,7,7.1,1420
YVIT,20210223,10.9,10.9,10.9,10.9,4623
ZOT,20210223,5.5,5.56,5.48,5.5,163695