A3M,20210802,3.496,3.578,3.45,3.542,432236
ACS,20210802,22.5,22.86,22.37,22.59,555817
ACX,20210802,11.51,11.51,11.075,11.09,592726
ADL,20210802,0.48,0.48,0.451,0.464,59125
ADX,20210802,1.929,1.935,1.884,1.911,360090
ADZ,20210802,4.22,4.5,4.19,4.28,3915
AEDAS,20210802,25.7,25.95,25.05,25.7,28997
AENA,20210802,134.95,136.1,134.35,135.1,77362
AGIL,20210802,7.42,7.42,7.4,7.42,1503
AGS,20210802,2.88,2.88,2.88,2.88,1613
AI,20210802,0.0951,0.0961,0.0919,0.0932,2477493
AIR,20210802,115.78,117.84,115.78,116.9,2862
ALB,20210802,47.3,47.65,46.6,47.65,9164
ALC,20210802,26,26,26,26,288
ALM,20210802,13.36,13.57,13.3,13.57,373067
ALNT,20210802,16,16.2,15.75,16,20263
ALQ,20210802,5.25,5.25,5.25,5.2,103
AMP,20210802,0.172,0.1768,0.172,0.175,576936
AMS,20210802,55.82,57.72,55.8,56.84,681341
ANA,20210802,129.3,131.1,128.4,129.7,82420
ANE,20210802,29,29.43,28.61,29.43,57370
APAM,20210802,57.3,57.3,52.38,52.9,1225
APPS,20210802,8.4,8.4,8,8.1,86894
ARM,20210802,9.8,9.86,9.7,9.7,4252
ART,20210802,4.03,4.26,4.03,4.1,9668
ATRY,20210802,9.56,9.7,9.3,9.7,50262
AZK,20210802,6.02,6.02,5.94,6,2013
BAIN,20210802,2.6,2.6,2.6,2.6,352
BBVA,20210802,5.42,5.563,5.403,5.45,16269966
BDL,20210802,112,113,112,115,55
BKT,20210802,4.64,4.676,4.579,4.586,1891399
BKY,20210802,0.1888,0.1888,0.1761,0.1826,2541058
CABK,20210802,2.529,2.549,2.497,2.512,11536378
CAF,20210802,36.65,36.65,35.5,35.5,32364
CASH,20210802,0.836,0.843,0.818,0.832,602331
CBAV,20210802,14,14.3,13.8,13.9,429
CCEP,20210802,52.85,52.85,52.4,52.45,1438
CDR,20210802,0.4905,0.501,0.475,0.4835,263127
CEV,20210802,7.5,7.5,7.5,7.5,500
CIE,20210802,25.12,25.56,25.08,25.12,135267
CLE,20210802,0.29,0.29,0.29,0.29,205
CLNX,20210802,55.1,56.42,55.1,56.38,905608
CLR,20210802,1.54,1.55,1.54,1.55,11966
COL,20210802,9.04,9.255,9.04,9.18,763238
COM,20210802,1.04,1.1,1.04,1.075,12430
DIA,20210802,0.0254,0.0279,0.025,0.026,26255489
DOM,20210802,4.605,4.64,4.545,4.575,97388
EAT,20210802,5.81,5.95,5.81,5.7,310
EBRO,20210802,17.24,17.36,17.12,17.18,58598
ECR,20210802,3.55,3.64,3.45,3.535,406486
EDR,20210802,7.03,7.15,6.82,6.94,55294
EIDF,20210802,8.65,8.65,8.65,8.65,569
EKT,20210802,10.86,11.02,10.86,11.02,10259
ELE,20210802,20.6,20.64,20.49,20.59,725739
ELZ,20210802,1.995,2.04,1.995,2.04,9927
ENC,20210802,2.662,2.684,2.586,2.628,1087589
END,20210802,4.3,4.3,4.16,4.16,13477
ENER,20210802,5.4,5.4,5.01,5.13,30697
ENG,20210802,19.43,19.53,19.3,19.53,571905
ENO,20210802,10.25,10.35,10.2,10.3,5908
EZE,20210802,0.3205,0.329,0.3195,0.3195,260707
FACE,20210802,4.07,4.17,4.07,4.15,11798
FAE,20210802,3.29,3.29,3.238,3.286,293276
FCC,20210802,9.65,9.8,9.65,9.72,28704
FDR,20210802,34.45,36.5,34.25,36.3,474170
FER,20210802,25.13,25.32,24.96,25.18,478950
GALQ,20210802,1.48,1.53,1.48,1.48,1484
GAM,20210802,23.62,24.43,23.38,24.23,1494066
GAS,20210802,21.59,21.74,21.27,21.62,609327
GCO,20210802,31.4,32.15,31.4,31.95,14916
GEST,20210802,4.146,4.254,4.118,4.118,357010
GIGA,20210802,9.5,9.5,9.36,9.36,2646
GRE,20210802,28.6,29.1,27.95,29.1,52028
GRF,20210802,21.51,21.68,21.16,21.44,686358
GRF.P,20210802,12.95,13.11,12.91,12.99,97086
GRI,20210802,2.12,2.12,2.12,2.12,1191
GRN,20210802,11.95,12.05,11.6,12.05,1608
GSJ,20210802,4.925,5.26,4.87,5.26,48157
HLZ,20210802,13.85,14,13.6,13.8,6217
HOME,20210802,12.04,12.34,12.04,12.22,25028
IAG,20210802,2.018,2.074,1.998,2.032,14264534
IBE,20210802,10.175,10.225,10.12,10.17,4724417
IBG,20210802,18.65,18.7,18.15,18.6,2548
IDR,20210802,8.87,8.96,8.74,8.91,678662
IFF,20210802,0.695,0.695,0.695,0.695,400
INDDT,20210802,6653,6710.4,6640.4,6668.4,89034
ISUR,20210802,7.46,7.46,7.18,7.4,1330
ITX,20210802,28.81,29.53,28.75,29.1,2637136
IZER,20210802,8,8,7.86,8,880
KOM,20210802,2.3,2.3,2.3,2.3,235
LDA,20210802,1.695,1.728,1.695,1.711,385017
LGT,20210802,11.45,11.45,11.45,11.45,380
LIB,20210802,2.26,2.26,2.26,2.26,2319
LLN,20210802,5.3,5.43,5.3,5.4,12865
LLYC,20210802,12.22,12.32,11.92,12,3840
LOG,20210802,18.29,18.51,18.12,18.24,157268
LRE,20210802,5.4,5.48,5.26,5.48,55883
MAKS,20210802,24.8,25.2,24.8,25,590
MAP,20210802,1.737,1.774,1.736,1.7565,2346339
MCM,20210802,16.82,16.82,16.14,16.4,9533
MDF,20210802,0.86,0.86,0.8,0.8305,651442
MED,20210802,1.04,1.04,0.99,0.99,4698
MEL,20210802,5.846,6.02,5.812,5.896,648854
MIO,20210802,6.95,7,6.95,7,2121
MONI,20210802,0.185,0.185,0.182,0.185,608
MRL,20210802,9.62,9.672,9.486,9.566,710813
MTB,20210802,1.65,1.65,1.61,1.61,4933
MTS,20210802,29.78,29.9,28.88,28.88,463552
MVC,20210802,7,7.31,7,7,55073
NBI,20210802,6.3,6.3,6.3,6.3,1968
NEA,20210802,5.84,5.84,5.84,5.7,68
NHH,20210802,3.695,3.74,3.66,3.695,7136
NTH,20210802,1.675,1.72,1.675,1.71,24364
NTX,20210802,4.34,4.34,4.34,4.34,519
NXT,20210802,0.56,0.57,0.552,0.566,75386
NYE,20210802,0.0073,0.0077,0.0072,0.0074,8495100
OHL,20210802,0.6195,0.6205,0.59,0.6005,1826007
OLE,20210802,0.354,0.358,0.343,0.344,701191
ORY,20210802,3.45,3.525,3.45,3.485,36464
PANG,20210802,1.72,1.72,1.72,1.72,4997
PAR,20210802,4.98,5.05,4.82,5,29167
PHM,20210802,72.5,74.68,72.28,74.68,135099
PRM,20210802,13.4,14.5,13,13.9,15961
PRO,20210802,17,17,17,17,305
PRS,20210802,0.826,0.897,0.826,0.856,60370
PSG,20210802,2.856,2.886,2.822,2.85,532928
PSI,20210802,5027.08,5094.69,5043.48,5056.24,5056
PVA,20210802,0.464,0.465,0.464,0.464,11251
R4,20210802,8.5,8.6,8.5,8.6,3264
RBT,20210802,2.66,2.66,2.6,2.6,2839
RDM,20210802,1.44,1.44,1.434,1.434,21352
REE,20210802,16.74,16.835,16.575,16.79,1168800
REN,20210802,2.01,2.06,2,2.05,32104
REP,20210802,9.3,9.538,9.255,9.259,6892346
RIO,20210802,3.4,3.56,3.38,3.5,6824
RJF,20210802,5.12,5.29,5.12,5.25,22827
RLIA,20210802,0.742,0.742,0.704,0.736,24762
ROVI,20210802,60,60.8,59.1,60.6,42746
SAB,20210802,0.5828,0.6056,0.5828,0.587,27562096
SAN,20210802,3.1095,3.172,3.0555,3.066,27422473
SCYR,20210802,2.072,2.094,2.042,2.068,1766566
SLR,20210802,16.35,16.6,16.215,16.43,308657
SOL,20210802,6.46,6.96,6.46,6.675,65139
SPK,20210802,26.2,26.25,26.15,26.25,16798
SPS,20210802,0.99,0.99,0.917,0.979,34305
TEF,20210802,3.88,3.941,3.8705,3.9315,11827068
TL5,20210802,5.03,5.06,4.952,4.978,171860
TLGO,20210802,4.345,4.49,4.32,4.435,83892
TRE,20210802,7.13,7.53,6.79,7.05,1360063
TRG,20210802,0.3915,0.4015,0.386,0.4,343342
TUB,20210802,1.536,1.546,1.47,1.512,87892
UBS,20210802,0.0182,0.0184,0.0178,0.018,7201147
UNI,20210802,0.7825,0.786,0.7615,0.7685,2555075
VER,20210802,3.795,3.8,3.795,3.795,11403
VID,20210802,104.4,104.4,100.8,101.4,2714
VIS,20210802,58.3,61.2,58.3,60.4,150025
VOC,20210802,1.11,1.15,1.11,1.15,8264
YAC1,20210802,1.28,1.28,1.28,1.28,10000
YEIS,20210802,7.05,7.05,7.05,7.05,220
YMHRE,20210802,4.22,4.26,4.22,4.22,1196
YORE,20210802,1.03,1.03,1.02,1.02,5303
YPARK,20210802,1.5,1.5,1.5,1.5,3326
YPR2,20210802,0.69,0.69,0.69,0.69,2000
YVIT,20210802,11.4,11.4,11.4,11.4,932
ZOT,20210802,5.75,5.8,5.72,5.76,83483