A3M,20210602,4.04,4.04,3.942,3.97,107597
ACS,20210602,25.75,25.96,25.53,25.71,439491
ACX,20210602,11.54,11.575,11.455,11.525,547610
ADL,20210602,0.69,0.756,0.69,0.72,398931
ADX,20210602,2.028,2.05,2.016,2.028,359408
ADZ,20210602,4.32,4.38,4.26,4.3,2301
AEDAS,20210602,21.8,21.95,21.65,21.9,20976
AENA,20210602,145.65,146,144,144.7,105859
AGIL,20210602,7.8,7.8,7.52,7.58,17741
AGS,20210602,2.81,2.81,2.81,2.81,6003
AI,20210602,0.1162,0.1208,0.1162,0.1184,2423862
AIR,20210602,109.06,110.68,109.06,110.5,9866
ALB,20210602,46.4,46.4,45.75,45.8,6328
ALC,20210602,25.6,25.6,25.6,26.2,130
ALM,20210602,14.25,14.3,14.06,14.12,254680
ALNT,20210602,15.35,15.45,15.3,15.3,1672
AMP,20210602,0.191,0.192,0.189,0.1898,566275
AMS,20210602,62.32,63.6,61.96,63.3,646134
ANA,20210602,138.1,138.1,134.2,134.7,79254
APAM,20210602,46.9,47.87,46.9,47.51,1141
APPS,20210602,8.5,8.725,8.5,8.67,82360
ARM,20210602,9.12,9.12,9.12,9.46,171
ATRY,20210602,8.7,8.7,8.4,8.4,19035
AZK,20210602,5.78,5.86,5.78,5.8,487
BBVA,20210602,5.217,5.28,5.168,5.249,14789391
BDL,20210602,118,120,118,119,1978
BIO,20210602,2.185,2.195,2.185,2.19,112573
BKT,20210602,4.695,4.708,4.642,4.679,2219950
BKY,20210602,0.3736,0.378,0.3672,0.372,1391671
CABK,20210602,2.853,2.877,2.836,2.871,8697144
CAF,20210602,38.5,38.9,38.45,38.45,27880
CASH,20210602,0.76,0.77,0.736,0.75,1557452
CBAV,20210602,14.6,14.8,14.6,14.7,4628
CCEP,20210602,50.15,50.6,50.15,50.6,1563
CDR,20210602,0.8,0.814,0.785,0.792,197025
CEV,20210602,7.4,7.4,7.4,7.4,243
CIE,20210602,25.72,25.86,25.3,25.5,214473
CLNX,20210602,49.42,49.74,49.07,49.33,809660
CLR,20210602,1.82,1.83,1.82,1.82,2200
COL,20210602,9.18,9.255,9.14,9.21,469163
COM,20210602,0.9,0.976,0.882,0.934,387517
DIA,20210602,0.0785,0.0802,0.078,0.0802,4849159
DOM,20210602,4.58,4.58,4.5,4.51,64077
EAT,20210602,7.3,7.365,7.3,7.365,1933
EBRO,20210602,17.44,17.7,17.42,17.44,46253
ECR,20210602,3.605,3.615,3.52,3.54,210459
EDR,20210602,5.34,5.99,5.34,5.99,392175
EKT,20210602,11.02,11.04,11,11,24236
ELE,20210602,21.9,22.07,21.66,22.02,1964962
ELZ,20210602,2.21,2.21,2.07,2.12,113255
ENC,20210602,3.518,3.536,3.486,3.486,796503
ENER,20210602,5.21,5.37,5.21,5.24,9454
ENG,20210602,19.35,19.445,19.26,19.285,606522
ENO,20210602,10.7,10.7,10.4,10.55,56390
EZE,20210602,0.389,0.389,0.3815,0.3855,552639
FACE,20210602,4.24,4.45,4.115,4.4,79610
FAE,20210602,3.36,3.388,3.34,3.364,409758
FCC,20210602,10.5,10.54,10.36,10.42,43693
FDR,20210602,33.1,33.25,32.7,33,250016
FER,20210602,24.55,24.86,24.46,24.59,904779
GALQ,20210602,1.65,1.7,1.62,1.62,18003
GAM,20210602,27.15,27.3,25.83,25.87,981092
GAS,20210602,21.31,21.45,21.31,21.4,464530
GCO,20210602,34.75,34.95,34.3,34.6,17065
GEST,20210602,4.61,4.654,4.576,4.654,166555
GIGA,20210602,9.66,9.76,9.54,9.74,4764
GRE,20210602,30.15,30.6,30.15,30.5,41146
GRF,20210602,22.66,22.76,22.26,22.27,679703
GRF.P,20210602,14.5,14.58,14.2,14.37,128820
GRN,20210602,14.1,14.6,14.1,14.5,4342
GSJ,20210602,5.79,5.79,5.64,5.75,26948
HLZ,20210602,13.6,14.5,13.5,14.05,49739
HOME,20210602,10.82,11,10.82,10.96,39074
IAG,20210602,2.406,2.437,2.386,2.428,11121085
IBE,20210602,10.865,10.88,10.705,10.775,11642108
IBG,20210602,18.2,18.3,18.05,18.15,2967
IDR,20210602,7.24,7.26,7.155,7.225,643943
INDDT,20210602,6806.6,6822.4,6767.3,6796.3,90045
ISUR,20210602,8.2,8.42,8.2,8.4,2825
ITX,20210602,31.86,32.03,31.67,31.79,1391553
IZER,20210602,8.56,8.56,8.42,8.54,2112
LBK,20210602,0.3332,0.356,0.3332,0.3488,9138266
LDA,20210602,1.7,1.73,1.699,1.699,1152594
LGT,20210602,12.15,12.15,12.05,12.05,1100
LIB,20210602,3.12,3.12,3.12,3.12,900
LLN,20210602,5.92,5.99,5.87,5.9,4910
LOG,20210602,18.13,18.43,18.06,18.24,189945
LRE,20210602,5.44,5.44,5.31,5.39,29852
MAKS,20210602,30,31,28.5,29,3773
MAP,20210602,1.8885,1.89,1.865,1.8765,2356848
MCM,20210602,16.44,16.44,15.92,16.16,13500
MDF,20210602,0.99,0.995,0.97,0.97,177725
MEL,20210602,7.076,7.122,7.004,7.09,648123
MONI,20210602,0.22,0.22,0.214,0.214,25180
MRL,20210602,9.59,9.626,9.444,9.524,726345
MTB,20210602,1.78,1.8,1.76,1.8,5168
MTS,20210602,27.575,27.73,27.155,27.55,517563
MVC,20210602,7.34,7.35,7.16,7.23,29232
NBI,20210602,6.4,6.4,6.4,6.65,120
NEA,20210602,5.66,5.66,5.56,5.66,11353
NHH,20210602,4,4.035,3.94,3.965,58846
NTH,20210602,1.63,1.65,1.615,1.645,14044
NTX,20210602,4.1,4.1,4,4.1,4544
NXT,20210602,0.499,0.558,0.499,0.526,649696
NYE,20210602,0.0115,0.0116,0.0113,0.0114,12417600
OHL,20210602,0.636,0.645,0.628,0.64,639029
OLE,20210602,0.39,0.3916,0.385,0.3866,947268
ORY,20210602,3.79,3.79,3.665,3.675,125196
PANG,20210602,1.92,1.92,1.92,1.92,3500
PHM,20210602,74.32,74.8,72.54,73.28,126487
PRM,20210602,11,11.05,10.95,11,6221
PRO,20210602,18.15,18.3,18,18.3,18315
PRS,20210602,0.887,0.911,0.887,0.911,189315
PSG,20210602,2.57,2.588,2.53,2.53,372143
PSI,20210602,5217,5218.39,5157.53,5157.53,5157
PVA,20210602,0.51,0.51,0.506,0.506,15315
R4,20210602,8.54,8.54,8.46,8.48,1503
RBT,20210602,2.74,2.74,2.74,2.7,100
RDM,20210602,1.048,1.058,1.044,1.044,3400
REE,20210602,16.46,16.6,16.425,16.585,1263246
REN,20210602,2.34,2.36,2.3,2.35,50638
REP,20210602,11.25,11.41,11.178,11.31,3647616
RIO,20210602,3.54,3.54,3.54,3.54,423
RJF,20210602,5.21,5.37,5.21,5.34,36811
RLIA,20210602,0.708,0.708,0.696,0.698,4222
ROVI,20210602,58.3,58.3,56.8,57.2,40603
SAB,20210602,0.6428,0.649,0.6346,0.6408,24253169
SAN,20210602,3.48,3.4925,3.443,3.475,27661078
SCYR,20210602,2.232,2.258,2.224,2.242,1195474
SLR,20210602,16.115,16.14,15.255,15.33,1002360
SOL,20210602,7.115,7.115,6.85,6.855,138884
SPK,20210602,18.98,19.32,18.64,18.7,20097
SPS,20210602,1.06,1.06,1.05,1.06,26505
TEF,20210602,3.88,3.8905,3.8275,3.837,15317518
TEF.D,20210602,0.1934,0.194,0.191,0.192,82932244
TL5,20210602,5.79,5.815,5.645,5.72,193045
TLGO,20210602,4.995,5.01,4.9,4.9,79358
TRE,20210602,12.18,12.42,12.06,12.22,162093
TRG,20210602,0.4405,0.45,0.44,0.4495,232099
TUB,20210602,1.802,1.81,1.754,1.768,207072
UBS,20210602,0.0184,0.0187,0.0183,0.0185,16969335
UNI,20210602,0.94,0.9895,0.9395,0.971,5448728
VER,20210602,3.795,3.885,3.795,3.885,1009
VID,20210602,95.5,95.5,94.2,94.4,3989
VIS,20210602,57.05,57.35,56.6,57.2,62987
VOC,20210602,1.16,1.2,1.16,1.185,31884
YAC1,20210602,1.24,1.24,1.24,1.24,10000
YATO,20210602,9.55,9.55,9.55,9.55,525
YEIS,20210602,7.15,7.15,7.15,7.15,600
YENT,20210602,1.75,1.75,1.75,1.75,2149
YFID,20210602,14.1,14.2,14.1,14.2,708
YGOP,20210602,15.5,15.5,15.5,15.5,646
YMEI,20210602,44.2,44.2,44.2,44.2,200
YMPI,20210602,2.34,2.34,2.32,2.32,4377
YORE,20210602,0.98,0.98,0.98,0.98,1500
YQPQ,20210602,1.01,1.01,1,1,14100
YTAN,20210602,10.7,10.7,10.7,10.7,1053
YVIT,20210602,11.2,11.2,11.2,11.2,1000
YZBL,20210602,1.25,1.25,1.25,1.25,1500
ZOT,20210602,5.72,5.74,5.69,5.73,188870