A3M,20210715,3.7,3.728,3.632,3.652,157990
ACS,20210715,22.02,22.02,21.46,21.58,569541
ACX,20210715,10.51,10.51,10.28,10.43,632848
ADL,20210715,0.52,0.616,0.52,0.54,311948
ADX,20210715,1.949,1.949,1.85,1.866,4289766
ADZ,20210715,4.2,4.2,4.2,4.26,207
AEDAS,20210715,25.05,25.05,24.55,24.7,11887
AENA,20210715,132.85,132.85,130.45,131.4,137111
AGIL,20210715,7.48,7.48,7.32,7.34,6952
AI,20210715,0.11,0.111,0.1084,0.11,782416
AIR,20210715,111.52,111.64,109.58,110.2,3668
ALB,20210715,45.9,46.15,45.9,46,3578
ALM,20210715,14.78,14.92,14.54,14.54,252532
ALNT,20210715,14.9,15,14.85,15,3048
ALQ,20210715,4.98,4.98,4.98,4.98,390
AMP,20210715,0.166,0.172,0.164,0.168,5911101
AMS,20210715,55.18,55.36,54.36,54.64,793337
ANA,20210715,127.2,127.2,125,125.7,92327
ANE,20210715,30.2,30.8,29.86,30,95008
APAM,20210715,46.76,46.98,46.76,47.07,198
APPS,20210715,8.4,8.4,7.87,7.92,137153
ARM,20210715,9.7,9.7,9.7,9.7,1853
ART,20210715,4.01,4.02,4.005,4.01,14853
ATRY,20210715,9.64,9.68,9.5,9.6,19755
AZK,20210715,5.86,5.9,5.86,5.98,398
BBVA,20210715,5.156,5.21,5.108,5.196,7792625
BIO,20210715,2.19,2.2,2.19,2.195,74289
BKT,20210715,4.302,4.302,4.234,4.284,1739565
BKY,20210715,0.1569,0.22,0.152,0.196,34290744
CABK,20210715,2.493,2.519,2.477,2.504,7155058
CAF,20210715,35.5,35.55,35.15,35.15,26473
CASH,20210715,0.847,0.847,0.815,0.815,443387
CBAV,20210715,13.9,13.9,13.8,14.1,115
CCEP,20210715,52.4,52.85,52.2,52.5,932
CDR,20210715,0.508,0.535,0.498,0.498,311297
CEV,20210715,7.8,7.8,7.4,7.4,4001
CIE,20210715,25.9,25.9,24.96,25.08,102711
CLE,20210715,0.216,0.226,0.216,0.226,75148
CLNX,20210715,53.74,53.98,53.18,53.48,749264
CLR,20210715,1.74,1.77,1.74,1.77,9700
COL,20210715,8.64,8.645,8.535,8.56,423597
COM,20210715,1.29,1.4,1.19,1.21,422761
DIA,20210715,0.0263,0.0267,0.0252,0.0257,30295015
DIA.D,20210715,0.0139,0.0147,0.0116,0.0138,32193334
DOM,20210715,4.505,4.52,4.44,4.465,46439
EAT,20210715,6.01,6.21,5.82,6.03,1467
EBRO,20210715,17.86,18.08,17.58,17.58,101378
ECR,20210715,3.12,3.17,3.095,3.16,191965
EDR,20210715,6.78,6.78,6.45,6.58,57361
EEP,20210715,0.4,0.4,0.4,0.4,6299
EIDF,20210715,7.85,8,7.85,8,12487
EKT,20210715,10.96,10.98,10.96,10.98,32224
ELE,20210715,20.94,20.97,20.57,20.61,834540
ELZ,20210715,2.19,2.3,2.16,2.18,199778
ENC,20210715,3.25,3.264,3.182,3.214,614345
END,20210715,4.36,4.56,4.36,4.56,102775
ENER,20210715,5.5,5.55,5.45,5.45,5532
ENG,20210715,18.305,18.42,18.19,18.295,733144
ENO,20210715,10.45,10.45,10.35,10.35,19889
EZE,20210715,0.332,0.332,0.3225,0.323,558738
FACE,20210715,4.85,4.85,4.66,4.78,4574
FAE,20210715,3.374,3.4,3.36,3.368,229510
FCC,20210715,9.25,9.33,9.16,9.27,49185
FCC.D,20210715,0.3795,0.389,0.3665,0.372,570864
FDR,20210715,35.85,35.95,35.3,35.45,233073
FER,20210715,24.95,25.02,24.37,24.56,935072
GALQ,20210715,1.475,1.475,1.475,1.475,1000
GAM,20210715,22.5,23.22,21.51,22.49,4262292
GAS,20210715,22.22,22.36,22.13,22.16,575904
GCO,20210715,31.85,31.85,31.45,31.65,8175
GEST,20210715,4.26,4.286,4.224,4.246,268105
GIGA,20210715,9.52,9.7,9.5,9.5,1995
GRE,20210715,29.25,29.75,28.3,28.55,53682
GRF,20210715,20.63,20.96,20.49,20.61,442662
GRF.P,20210715,13.48,13.48,13.25,13.4,188808
GRI,20210715,2.04,2.04,2.04,2.04,385
GRN,20210715,12.6,12.95,12.6,12.85,1110
GSJ,20210715,5.03,5.2,4.98,5.06,47330
HLZ,20210715,14.2,14.2,14,14.1,6874
HOME,20210715,11.7,11.7,11.58,11.64,42912
IAG,20210715,2,2.001,1.935,1.9415,24319607
IBE,20210715,10.25,10.38,10.21,10.23,7491587
IBE.D,20210715,0.2556,0.2593,0.255,0.255,61439323
IBG,20210715,17.3,17.4,17,17,7102
IDR,20210715,7.53,7.56,7.385,7.45,345154
IFF,20210715,0.75,0.775,0.75,0.775,9200
INDDT,20210715,6489.5,6489.5,6420.1,6442.7,65831
ISUR,20210715,7.4,7.44,7.4,7.44,1583
ITX,20210715,29.1,29.1,27.7,27.7,4943826
IZER,20210715,8.3,8.3,7.64,8.18,31315
KOM,20210715,2.38,2.38,2.38,2.38,1000
LBK,20210715,0.3,0.3,0.291,0.2982,3673370
LDA,20210715,1.8,1.83,1.776,1.82,660001
LGT,20210715,11.3,11.65,11.25,11.3,1031
LIB,20210715,2.5,2.54,2.5,2.54,6935
LLN,20210715,5.81,5.98,5.8,5.98,68625
LOG,20210715,17.5,17.5,17.28,17.32,110593
LRE,20210715,5.14,5.16,5.07,5.1,28951
MAKS,20210715,26,26,25.7,25.8,520
MAP,20210715,1.741,1.7635,1.738,1.7555,1513766
MCM,20210715,16.32,16.7,16.32,16.62,15621
MDF,20210715,0.72,0.748,0.6815,0.686,577747
MED,20210715,1.14,1.14,1.14,1.2,16
MEL,20210715,5.896,5.896,5.7,5.7,1047074
MONI,20210715,0.2,0.2,0.2,0.2,6011
MRL,20210715,9.02,9.034,8.88,8.984,484163
MTB,20210715,1.57,1.68,1.57,1.65,821
MTS,20210715,26.32,26.555,26.05,26.41,230259
MVC,20210715,6.6,6.84,6.53,6.8,24166
NBI,20210715,6.5,6.55,6.4,6.55,1224
NEA,20210715,5.8,5.9,5.8,5.8,1824
NHH,20210715,3.665,3.7,3.555,3.555,42958
NTH,20210715,1.69,1.695,1.63,1.68,17008
NTX,20210715,3.98,3.98,3.98,3.98,500
NXT,20210715,0.56,0.56,0.546,0.548,61534
NYE,20210715,0.0076,0.0077,0.0072,0.0073,32462700
OHL,20210715,0.599,0.62,0.589,0.615,1896439
OLE,20210715,0.3476,0.3476,0.3352,0.3394,661125
ORY,20210715,3.53,3.7,3.465,3.61,282523
PANG,20210715,1.77,1.77,1.77,1.77,2999
PAR,20210715,4.5,4.7,4.42,4.655,41081
PHM,20210715,75.42,75.42,72.7,73.32,116420
PRM,20210715,11.8,11.9,11.6,11.9,4222
PRO,20210715,17.4,17.4,17.4,17.6,287
PRS,20210715,0.821,0.823,0.813,0.822,21904
PSG,20210715,2.964,2.964,2.892,2.904,418236
PSI,20210715,5166.33,5139.88,5086.37,5108.99,5108
PVA,20210715,0.4515,0.48,0.45,0.47,128929
R4,20210715,8.42,8.5,8.42,8.5,2634
RDM,20210715,1.44,1.446,1.436,1.436,26251
REE,20210715,15.89,15.93,15.8,15.895,983699
REN,20210715,2.14,2.18,2.09,2.15,51840
REP,20210715,9.5,9.501,9.232,9.325,5324005
RIO,20210715,3.58,3.58,3.42,3.56,323
RJF,20210715,5.29,5.29,4.95,4.95,18864
RLIA,20210715,0.686,0.7,0.684,0.698,46266
ROVI,20210715,58,58.8,57.7,57.9,26501
SAB,20210715,0.5438,0.5508,0.533,0.5494,19884336
SAN,20210715,3.09,3.1325,3.08,3.121,26511974
SCYR,20210715,2.086,2.086,2.03,2.044,2399683
SLR,20210715,17.1,17.11,16.135,16.29,1024081
SOL,20210715,6.775,6.785,6.31,6.49,250287
SPK,20210715,26.1,26.15,26.1,26.1,27637
SPS,20210715,0.802,0.815,0.761,0.799,40132
TEF,20210715,3.75,3.763,3.67,3.6905,8553142
TL5,20210715,5.36,5.36,5.155,5.215,312310
TLGO,20210715,4.32,4.4,4.26,4.345,71697
TRE,20210715,9.85,9.935,9.68,9.695,188059
TRG,20210715,0.4735,0.4845,0.45,0.4555,1284419
TUB,20210715,1.492,1.522,1.464,1.482,161953
UBS,20210715,0.0169,0.0176,0.0169,0.017,12145181
UNI,20210715,0.821,0.8335,0.8025,0.8225,2699803
VER,20210715,3.76,3.82,3.58,3.79,7341
VID,20210715,107,108.2,105.2,105.2,7638
VIS,20210715,57.8,57.8,57,57,40828
VOC,20210715,1.11,1.12,1.11,1.115,1613
YAC1,20210715,1.26,1.3,1.26,1.28,359314
YATO,20210715,9.45,9.45,9.45,9.4,101
YMPI,20210715,1.98,1.98,1.98,1.98,4147
YPARK,20210715,1.53,1.53,1.53,1.53,3268
YQPQ,20210715,1.04,1.04,1.04,1.04,10000
YVIT,20210715,12,12,12,12,1796
YVIV,20210715,1.35,1.35,1.35,1.35,4000
YZBL,20210715,1.25,1.25,1.23,1.23,8050
ZOT,20210715,5.71,5.75,5.69,5.73,66644