A3M,20210706,3.842,3.88,3.7,3.728,288018
ACS,20210706,23.22,23.37,22.81,22.85,628335
ACS.D,20210706,1.2175,1.25,1.201,1.25,1277188
ACX,20210706,10.515,10.595,10.15,10.2,1187628
ADL,20210706,0.522,0.53,0.506,0.52,94189
ADX,20210706,1.99,1.998,1.938,1.96,347040
ADZ,20210706,4.26,4.4,4.26,4.3,1042
AEDAS,20210706,24.25,24.85,24.25,24.7,20726
AENA,20210706,140.9,143.05,140.6,141.75,108306
AGIL,20210706,7.52,7.52,7.2,7.5,12735
AGS,20210706,2.88,2.88,2.88,2.88,1400
AI,20210706,0.1188,0.1188,0.1154,0.1164,527841
AIR,20210706,113.4,113.4,110.3,110.94,2029
ALB,20210706,46.95,46.95,45.85,46.45,15007
ALC,20210706,23,23.4,23,23.4,440
ALM,20210706,14.95,15.1,14.85,15.1,284411
ALNT,20210706,14.9,14.9,14.85,14.85,1940
ALQ,20210706,4.94,4.94,4.9,4.9,3144
AMP,20210706,0.1792,0.1792,0.173,0.1786,739921
AMS,20210706,59.46,60.14,59.12,59.38,471290
ANA,20210706,123,124.9,122.5,124.8,91226
ANE,20210706,29.1,29.1,28.5,28.79,302874
APAM,20210706,45.98,47.03,45.06,46.48,1600
APPS,20210706,8.485,8.6,8.425,8.49,283256
ARM,20210706,9.24,9.26,9.24,9.26,594
ART,20210706,4.15,4.235,4.1,4.23,13207
ATRY,20210706,9.52,9.7,9.52,9.7,15826
AZK,20210706,5.8,5.86,5.8,5.86,2619
BBVA,20210706,5.406,5.438,5.276,5.284,14087349
BDL,20210706,116,117,116,115,50
BIO,20210706,2.18,2.18,2.175,2.18,33307
BKT,20210706,4.298,4.308,4.177,4.182,1955869
BKY,20210706,0.3412,0.358,0.3352,0.3434,1265864
CABK,20210706,2.598,2.6,2.512,2.526,11492420
CAF,20210706,36.9,37.2,36.4,36.4,27354
CASH,20210706,0.88,0.892,0.87,0.882,335426
CBAV,20210706,13.9,13.9,13.9,14.1,2
CCEP,20210706,50.25,50.6,50.05,50.3,1088
CDR,20210706,0.578,0.608,0.555,0.581,444295
CEV,20210706,7.6,7.6,7.6,7.6,405
CIE,20210706,26,26.16,25.24,25.42,119487
CLNX,20210706,53.9,54.58,53.88,54.58,992637
CLR,20210706,1.57,1.57,1.55,1.55,1207
COL,20210706,8.855,8.94,8.83,8.885,523947
COM,20210706,0.914,0.938,0.91,0.938,40127
DIA,20210706,0.0676,0.068,0.0641,0.0651,6004898
DOM,20210706,4.365,4.4,4.35,4.37,20276
EAT,20210706,6.1,6.16,5.925,6.16,4793
EBRO,20210706,17.6,17.6,17.4,17.54,37598
ECR,20210706,3.31,3.385,3.255,3.255,85844
EDR,20210706,6.89,6.95,6.7,6.8,81127
EEP,20210706,0.41,0.41,0.41,0.41,700
EKT,20210706,10.98,10.98,10.96,10.96,188314
ELE,20210706,20.77,21.13,20.68,21.05,873057
ELZ,20210706,2.35,2.38,2.27,2.27,21655
ENC,20210706,3.61,3.61,3.47,3.48,618333
ENER,20210706,5.7,5.88,5.7,5.79,2845
ENG,20210706,19.26,19.26,18.265,18.63,1978866
ENO,20210706,10.75,10.75,10.55,10.6,12807
EZE,20210706,0.3685,0.3685,0.36,0.361,303182
FACE,20210706,4.9,4.96,4.73,4.95,10208
FAE,20210706,3.404,3.42,3.39,3.42,121632
FCC,20210706,9.8,9.94,9.32,9.48,174639
FDR,20210706,34.9,35.45,34.75,34.85,242558
FER,20210706,25.45,25.83,25.38,25.54,625693
GALQ,20210706,1.55,1.585,1.505,1.505,6932
GAM,20210706,27.93,28.62,27.79,28.52,684451 
GAS,20210706,21.92,22.08,21.78,21.97,542342
GCO,20210706,32.85,32.85,32,32.4,12436
GEST,20210706,4.44,4.51,4.362,4.372,215422
GIGA,20210706,9.52,9.64,9.5,9.5,12077
GRE,20210706,30.5,30.5,29.7,30.1,62186
GRF,20210706,22.08,22.47,22.01,22.4,575182
GRF.P,20210706,14.38,14.54,14.32,14.54,182494
GRI,20210706,2,2,2,2,200
GRN,20210706,13,13,12.75,13,1026
GSJ,20210706,5.38,5.38,5.25,5.25,15775
HLZ,20210706,14.6,14.6,14.4,14.5,3806
HOME,20210706,11.4,11.48,11.3,11.46,24774
IAG,20210706,2.218,2.291,2.173,2.185,22947256
IBE,20210706,10.375,10.63,10.365,10.57,8705251
IBG,20210706,17.8,17.8,17.8,17.8,1
IDR,20210706,7.98,8.03,7.805,7.845,603192
IFF,20210706,0.77,0.805,0.77,0.805,6561
INDDT,20210706,6683.9,6695.3,6556.4,6570.5,90606
ISUR,20210706,7.8,7.8,7.62,7.8,1354
ITX,20210706,29.82,29.94,29.51,29.7,1504343
IZER,20210706,8.4,8.4,8.22,8.38,6892
LBK,20210706,0.32,0.3268,0.3172,0.3204,905321
LDA,20210706,1.79,1.8415,1.78,1.82,614194
LGT,20210706,11.5,11.6,11.5,11.45,235
LIB,20210706,2.88,2.88,2.6,2.6,3508
LLN,20210706,5.5,5.6,5.5,5.5,22549
LOG,20210706,17.52,17.65,17.45,17.45,96776
LRE,20210706,5.12,5.17,5.05,5.08,70208
MAKS,20210706,26.1,26.1,25.9,26.3,480
MAP,20210706,1.8155,1.8155,1.7675,1.773,1680884
MCM,20210706,16.2,16.46,16.02,16.12,9004
MDF,20210706,0.8255,0.8315,0.78,0.78,560571
MEL,20210706,6.58,6.678,6.492,6.538,675989
MRL,20210706,9.14,9.264,9.062,9.124,507627
MTB,20210706,1.74,1.75,1.74,1.75,1227
MTS,20210706,26.905,26.91,25.37,25.435,560531
MVC,20210706,6.69,6.81,6.67,6.81,42947
NBI,20210706,7,7,6.5,6.7,5546
NEA,20210706,5.84,5.98,5.84,5.94,10171
NHH,20210706,3.72,3.735,3.61,3.61,27686
NTH,20210706,1.68,1.68,1.665,1.68,5805
NTX,20210706,4.1,4.1,4.1,4.1,868
NXT,20210706,0.52,0.57,0.514,0.564,307020
NYE,20210706,0.0088,0.0088,0.0086,0.0086,5667900
OHL,20210706,0.6235,0.636,0.615,0.624,672548
OLE,20210706,0.3588,0.3588,0.339,0.3454,1748374
ORY,20210706,3.9,3.9,3.83,3.835,106974
PAR,20210706,4.695,4.695,4.42,4.5,34899
PHM,20210706,75.7,78.26,75.44,77.7,55058
PRM,20210706,11.3,11.3,11.3,11.3,2748
PRO,20210706,17.5,17.5,17.5,17.45,28
PRS,20210706,0.804,0.83,0.804,0.83,48175
PSG,20210706,2.952,2.97,2.916,2.97,428287
PSI,20210706,5163.06,5192.04,5143.42,5147.06,5147
PVA,20210706,0.516,0.518,0.51,0.518,19815
R4,20210706,8.5,8.5,8.42,8.5,349
RBT,20210706,2.9,2.9,2.9,2.84,8
RDM,20210706,1.45,1.45,1.44,1.446,138783
REE,20210706,15.65,15.74,15.48,15.625,1279998
REN,20210706,2.14,2.19,2.14,2.19,11120
REP,20210706,10.4,10.56,10.034,10.048,6495590
RJF,20210706,5.4,5.4,5.32,5.39,35600
RLIA,20210706,0.71,0.71,0.686,0.7,20030
ROVI,20210706,58.2,59,57.8,59,33905
SAB,20210706,0.5802,0.5814,0.547,0.5506,27877244
SAN,20210706,3.277,3.29,3.1505,3.162,30318460
SCYR,20210706,2.226,2.232,2.168,2.188,1362070
SLR,20210706,16,16.475,15.62,16.41,1003866
SOL,20210706,7.17,7.21,7.01,7.13,104862
SPK,20210706,26.1,26.15,26.1,26.15,63968
SPS,20210706,0.941,0.959,0.93,0.93,22164
TEF,20210706,3.902,3.9205,3.801,3.8115,10986958
TL5,20210706,5.535,5.63,5.395,5.405,314107
TLGO,20210706,4.79,4.81,4.655,4.7,36071
TRE,20210706,10.83,10.93,10.45,10.54,141478
TRG,20210706,0.4905,0.51,0.47,0.477,2219094
TUB,20210706,1.55,1.58,1.504,1.51,157604
UBS,20210706,0.019,0.019,0.0183,0.0183,20917678
UNI,20210706,0.8915,0.906,0.88,0.884,1013487
VER,20210706,3.73,3.88,3.665,3.87,2328
VID,20210706,105.6,107,104.8,106.2,5844
VIS,20210706,58.65,59.25,58.55,59.25,52533
VOC,20210706,1.16,1.16,1.12,1.12,83592
YAC1,20210706,1.28,1.28,1.25,1.25,39107
YFID,20210706,15,15,15,15,580
YGOP,20210706,15.6,15.6,15.6,15.6,25642
YMHRE,20210706,3.98,3.98,3.98,3.98,4956
YQPQ,20210706,1.03,1.03,1.03,1.03,5200
YVIT,20210706,11.4,11.6,11.4,11.6,1867
ZOT,20210706,5.95,5.95,5.81,5.81,116150