A3M,20210916,3.52,3.586,3.5,3.552,159494
ACS,20210916,22.93,23.33,22.93,23.13,495364
ACX,20210916,11.47,11.73,11.45,11.525,857030
ADL,20210916,0.55,0.62,0.532,0.62,524173
ADX,20210916,1.772,1.783,1.713,1.744,1203081
ADZ,20210916,4.37,4.45,4.37,4.41,2063
AEDAS,20210916,27.4,27.75,27.4,27.65,48261
AENA,20210916,130,131.9,128.5,129.65,226840
AGIL,20210916,7.48,7.48,7.48,7.38,54
AGS,20210916,2.88,2.88,2.88,2.88,10
AI,20210916,0.1084,0.109,0.107,0.1074,1135939
AIR,20210916,113.04,115.58,113,114.5,5833
ALB,20210916,48,48.4,48,48.1,5270
ALM,20210916,14.15,14.47,14.09,14.19,386748
ALNT,20210916,15.7,15.7,15.5,15.5,1708
ALQ,20210916,5,5,5,5,1237
AMP,20210916,0.186,0.1892,0.181,0.1868,2644280
AMS,20210916,49.6,52.08,49.39,51.64,1521114
ANA,20210916,146.2,147,137.6,141,186631
ANE,20210916,29,29.97,27.31,29.05,179609
APAM,20210916,52,52.08,51.18,51.88,522
APPS,20210916,7.95,8.185,7.95,8.16,110627
ARM,20210916,9.02,9.5,9.02,9.5,1304
ART,20210916,4.02,4.04,4,4.04,16100
ATRY,20210916,10.75,10.95,10.55,10.6,5217
AZK,20210916,5.9,5.92,5.78,5.9,3691
BAIN,20210916,2.68,2.68,2.68,2.68,873
BBVA,20210916,5.63,5.757,5.618,5.724,22507768
BDL,20210916,113,113,113,113,194
BKT,20210916,4.943,5.024,4.943,4.966,2529481
BKY,20210916,0.2038,0.2138,0.198,0.2,5632368
CABK,20210916,2.577,2.6,2.567,2.577,12390766
CAF,20210916,33.5,34.55,33.5,34.35,27067
CASH,20210916,0.788,0.788,0.756,0.774,473502
CBAV,20210916,20.6,20.6,19.6,20,2407
CCEP,20210916,50,50.5,50,50.2,1346
CDR,20210916,0.613,0.64,0.578,0.589,917356
CEV,20210916,7.8,7.8,7.8,7.8,200
CIE,20210916,22.56,22.56,21.92,21.92,257007
CLE,20210916,0.262,0.274,0.262,0.274,36559
CLNX,20210916,56.38,57.36,56.38,57.2,865271
CLR,20210916,1.44,1.44,1.35,1.43,24417
COL,20210916,8.665,8.9,8.665,8.74,865527
COM,20210916,1.015,1.015,0.95,1,115074
DIA,20210916,0.0192,0.0194,0.0174,0.0178,122632798
DOM,20210916,4.355,4.405,4.25,4.26,163607
EAT,20210916,6.515,6.55,6.515,6.55,9360
EBRO,20210916,16.32,16.4,16.26,16.34,87782
ECR,20210916,3.775,3.93,3.775,3.8,187561
EDR,20210916,6.2,6.2,5.9,6.04,59221
EEP,20210916,0.352,0.352,0.352,0.352,598
EIDF,20210916,15.5,15.5,15.5,15.5,2555
ELE,20210916,18.1,18.25,17.75,18.04,2860568
ELZ,20210916,1.905,1.965,1.9,1.905,39122
ENC,20210916,2.402,2.45,2.382,2.382,707087
END,20210916,4.6,4.6,4.4,4.4,3250
ENER,20210916,5.5,5.58,5.5,5.52,9047
ENG,20210916,18.94,18.965,18.705,18.875,859031
ENO,20210916,10,10,9.8,9.82,14197
EZE,20210916,0.3345,0.34,0.3245,0.3315,665380
FACE,20210916,4.55,4.64,4.425,4.58,16892
FAE,20210916,3.25,3.304,3.25,3.27,226301
FCC,20210916,11.06,11.2,10.94,11.04,97351
FDR,20210916,35.1,35.75,35.05,35.6,442855
FER,20210916,24.47,25.04,24.46,24.78,983096
GALQ,20210916,1.525,1.6,1.525,1.59,15715
GAM,20210916,22.43,22.9,22.17,22.48,1010679
GAS,20210916,21.68,21.9,21.68,21.82,1183269
GCO,20210916,31.15,31.55,30.8,30.95,34436
GEST,20210916,3.442,3.496,3.41,3.468,400959
GIGA,20210916,10.7,10.8,10.7,10.8,10519
GRE,20210916,32,32.4,29.65,31.95,174559
GRF,20210916,21,21.08,20.63,20.63,772512
GRF.P,20210916,12.23,12.25,12.07,12.13,86203
GRI,20210916,2.2,2.2,2.2,2.2,183
GRN,20210916,14.05,14.05,13.05,13.65,9988
GSJ,20210916,5.02,5.04,4.95,4.95,20074
HLZ,20210916,13.5,13.6,12.5,13.2,123332
HOME,20210916,12.38,12.38,12.1,12.18,53168
IAG,20210916,1.6,1.677,1.6,1.675,16729011
IBE,20210916,9.5,9.508,9.172,9.37,23343412
IBG,20210916,20,20.1,19.6,19.7,2263
IDR,20210916,8.915,9.075,8.895,9.05,368433
IFF,20210916,0.73,0.73,0.73,0.73,6000
INDDT,20210916,6731.6,6792.5,6731.3,6764.1,115427
ISUR,20210916,7.54,7.56,7.18,7.2,1892
ITX,20210916,29.99,31.43,29.98,31.25,4545479
IZER,20210916,7.76,7.78,7.34,7.58,3034
KOM,20210916,2.48,2.48,2.48,2.48,250
LDA,20210916,1.784,1.833,1.78,1.8315,557972
LGT,20210916,12.05,12.05,12.05,11.9,29
LIB,20210916,2.14,2.14,2.14,2.14,625
LLN,20210916,5.08,5.12,4.915,5,17966
LLYC,20210916,11.15,11.7,11.15,11.5,1768
LOG,20210916,18.2,18.38,18.13,18.28,193742
LRE,20210916,5.32,5.32,5.21,5.23,24657
MAKS,20210916,25.8,26,25.8,26,49
MAP,20210916,1.8025,1.824,1.8025,1.815,1695257
MCM,20210916,16.02,16.26,15.92,16.06,5979
MDF,20210916,0.781,0.88,0.774,0.83,1229142
MED,20210916,0.985,0.985,0.985,0.985,200
MEL,20210916,5.648,5.766,5.608,5.746,660885
MIO,20210916,8.45,8.45,8.05,8.05,4520
MONI,20210916,0.149,0.15,0.149,0.15,30000
MRL,20210916,9.134,9.31,9.134,9.302,727107
MTB,20210916,1.67,1.67,1.65,1.66,25818
MTS,20210916,28.765,28.965,28.415,28.435,422355
MVC,20210916,7.34,7.58,7.34,7.44,22212
NBI,20210916,6.3,6.5,6.2,6.2,10300
NEA,20210916,5.3,5.64,5.28,5.62,3446
NHH,20210916,3.355,3.45,3.355,3.4,31108
NHH.D,20210916,0.0972,0.109,0.0972,0.0993,74881
NTH,20210916,1.635,1.66,1.635,1.645,11893
NTX,20210916,4.02,4.2,3.96,4.18,4642
NXT,20210916,0.534,0.542,0.52,0.542,105585
NYE,20210916,0.0071,0.0073,0.0071,0.0071,2816300
OHL,20210916,0.612,0.6235,0.598,0.613,2102770
OLE,20210916,0.3588,0.3598,0.3464,0.3542,230012
ORY,20210916,3.355,3.41,3.355,3.36,26499
PANG,20210916,1.71,1.71,1.71,1.71,200
PAR,20210916,4.765,4.765,4.765,4.92,120
PHM,20210916,79.7,79.94,77.04,78.26,98036
PRM,20210916,14.85,14.85,14.35,14.6,3007
PRO,20210916,17.2,17.25,17,17.05,950
PRS,20210916,0.584,0.588,0.571,0.576,730229
PSG,20210916,2.68,2.7,2.638,2.656,304236
PSI,20210916,5348.23,5378.79,5309.9,5342.35,5342
PVA,20210916,0.49,0.513,0.488,0.4905,150917
R4,20210916,8.94,9,8.94,9,534
RDM,20210916,1.438,1.442,1.438,1.44,17895
REE,20210916,17.21,17.34,17.15,17.32,1531723
REN,20210916,1.945,2,1.945,1.99,20599
REP,20210916,9.999,10.17,9.997,10.032,4723474
RIO,20210916,3.32,3.32,3.32,3.46,4
RJF,20210916,4.425,4.58,4.42,4.55,63577
RLIA,20210916,0.69,0.69,0.69,0.69,3162
ROVI,20210916,58,58.9,56.3,56.7,63049
SAB,20210916,0.6078,0.6228,0.6066,0.62,30582308
SAN,20210916,3.1195,3.146,3.0985,3.104,37510864
SCYR,20210916,2.126,2.156,2.122,2.142,2004293
SEC,20210916,7.35,7.35,7.35,7.55,75
SLR,20210916,14.45,14.82,13.315,14.8,3015762
SOL,20210916,6.905,6.945,6.74,6.865,92339
SPK,20210916,26.25,26.25,26.2,26.25,95088
SPS,20210916,0.882,0.9,0.845,0.898,17829
TEF,20210916,4.128,4.1815,4.127,4.1405,8830993
TL5,20210916,4.786,4.894,4.752,4.784,344313
TLGO,20210916,4.5,4.5,4.365,4.445,34082
TRE,20210916,7.5,7.665,7.435,7.505,231883
TRG,20210916,0.3955,0.4095,0.395,0.4,262481
TUB,20210916,1.446,1.47,1.382,1.396,240179
UBS,20210916,0.0162,0.0165,0.0161,0.0163,5907596
UNI,20210916,0.8,0.82,0.7975,0.815,2889863
VER,20210916,3.8,3.8,3.625,3.71,4919
VID,20210916,100.4,102.8,99.9,101.6,11359
VIS,20210916,59.25,59.75,58.85,59.7,56531
VOC,20210916,1.07,1.07,1.055,1.055,5199
YAC1,20210916,1.26,1.26,1.25,1.25,13800
YEIS,20210916,6.85,6.85,6.8,6.8,2000
YENT,20210916,1.72,1.72,1.72,1.73,100
YMPI,20210916,2.16,2.18,2.16,2.18,2510
YP3L,20210916,8.65,8.65,8.65,8.65,200
YVIT,20210916,11.3,11.3,11.3,11.3,3
ZOT,20210916,5.35,5.45,5.33,5.45,273418