A3M,20210708,3.688,3.688,3.602,3.662,295370
ACS,20210708,22.25,22.3,21.53,21.67,1003350
ACX,20210708,10.39,10.39,10.095,10.235,950779
ADL,20210708,0.485,0.498,0.461,0.496,182298
ADX,20210708,1.941,1.95,1.902,1.93,802972
ADZ,20210708,4.39,4.39,4.17,4.2,1787
AEDAS,20210708,25.45,25.45,24.85,25,21595
AENA,20210708,141.85,141.85,137.45,139,122903
AGIL,20210708,7.5,7.52,7.44,7.52,3162
AGS,20210708,2.88,2.88,2.88,2.88,131078
AI,20210708,0.1112,0.114,0.11,0.1102,1689337
AIR,20210708,109,110.1,107.28,108.38,7857
ALB,20210708,46.1,46.5,45.85,46,9992
ALC,20210708,25,25,24.4,24.4,363
ALM,20210708,15.01,15.05,14.52,14.52,327445
ALNT,20210708,15.05,15.15,15,15.15,1000
ALQ,20210708,4.66,4.66,4.66,4.9,79
AMP,20210708,0.1738,0.1756,0.1712,0.1712,683029
AMS,20210708,57.8,58,56.4,57,970360
ANA,20210708,126.4,127.1,123.3,124.9,93134
ANE,20210708,29.48,29.9,29.06,29.9,279224
APAM,20210708,45,45.25,44.84,45.3,344
APPS,20210708,8.29,8.31,8.2,8.295,242133
ARM,20210708,9.4,9.4,9.4,9.26,1
ART,20210708,4.13,4.2,4.07,4.13,8726
ATRY,20210708,9.6,9.6,9.48,9.5,39376
AZK,20210708,5.82,5.82,5.66,5.72,7176
BAIN,20210708,2.8,2.8,2.8,2.74,100
BBVA,20210708,5.15,5.159,5.018,5.049,20123985
BDL,20210708,114,116,114,115,42
BIO,20210708,2.195,2.195,2.19,2.19,23889
BKT,20210708,4.111,4.132,4.059,4.107,1545952
BKY,20210708,0.348,0.4078,0.346,0.4,17666968
CABK,20210708,2.497,2.497,2.458,2.477,9160065
CAF,20210708,36.2,36.2,35.45,35.75,38646
CASH,20210708,0.864,0.879,0.861,0.871,666475
CBAV,20210708,14,14,14,14.1,368
CCEP,20210708,50.95,51.15,50.5,50.85,1372
CDR,20210708,0.568,0.585,0.54,0.561,403782
CEV,20210708,7.6,7.6,7.6,7.6,500
CIE,20210708,25.46,25.46,24.72,25,152374
CLNX,20210708,55.24,55.28,54.3,54.4,816250
CLR,20210708,1.48,1.53,1.46,1.52,8685
COL,20210708,8.925,8.95,8.78,8.795,457514
COM,20210708,0.95,0.972,0.93,0.964,43957
DIA,20210708,0.0645,0.0645,0.06,0.0609,9726662
DOM,20210708,4.35,4.38,4.325,4.325,75808
EAT,20210708,5.97,5.97,5.72,5.72,3300
EBRO,20210708,17.54,17.6,17.5,17.54,91835
ECR,20210708,3.31,3.31,3.17,3.21,198923
EDR,20210708,6.54,6.54,6.16,6.47,99622
EIDF,20210708,5.25,5.25,5.25,5.25,34225
EKT,20210708,10.96,10.98,10.96,10.96,42963
ELE,20210708,21.33,21.39,20.98,21.13,1428187
ELZ,20210708,2.22,2.22,2.1,2.1,71886
ENC,20210708,3.3,3.3,3.204,3.266,919443
END,20210708,2.76,2.88,2.76,2.88,172497
ENER,20210708,5.67,5.67,5.62,5.62,1799
ENG,20210708,18.61,18.78,18.215,18.215,1074459
ENO,20210708,10.55,10.6,10.35,10.4,15855
EZE,20210708,0.35,0.3535,0.331,0.342,1303743
FACE,20210708,4.845,4.845,4.7,4.72,10046
FAE,20210708,3.434,3.434,3.382,3.392,289098
FCC,20210708,9.5,9.81,9.42,9.53,68979
FDR,20210708,35.4,35.4,33.95,34.5,351538
FER,20210708,25.63,25.63,25.14,25.36,612568
GALQ,20210708,1.52,1.52,1.45,1.47,99649
GAM,20210708,27.85,27.91,27.23,27.58,924408
GAS,20210708,22.05,22.07,21.73,21.92,646004
GCO,20210708,32.2,32.2,31.55,31.9,31371
GEST,20210708,4.324,4.37,4.21,4.282,312293
GIGA,20210708,9.52,9.58,9.5,9.5,2039
GRE,20210708,30.9,30.9,29.05,29.55,51301
GRF,20210708,22.06,22.19,21.76,21.83,868984
GRF.P,20210708,14.35,14.41,14.13,14.18,111699
GRI,20210708,2.1,2.1,2.1,2.1,500
GRN,20210708,12.7,12.95,12.55,12.55,2258
GSJ,20210708,5.2,5.2,5.03,5.03,29207
HLZ,20210708,14.5,14.7,14.05,14.05,15781
HOME,20210708,11.5,11.5,11.4,11.48,43674
IAG,20210708,2.099,2.165,2.054,2.113,18197056
IBE,20210708,10.36,10.415,10.17,10.21,16307003
IBE.D,20210708,0.2578,0.26,0.2535,0.256,206798097
IBG,20210708,17.65,17.9,17.3,17.5,2038
IDR,20210708,7.8,7.8,7.51,7.56,600372
IFF,20210708,0.86,0.86,0.82,0.82,61537
INDDT,20210708,6531.3,6545.1,6428,6462.6,119861
ISUR,20210708,7.64,7.74,7.64,7.68,868
ITX,20210708,29.51,29.68,28.75,29.15,2935454
IZER,20210708,8.36,8.36,8.1,8.12,6716
KOM,20210708,2.38,2.38,2.38,2.42,10
LBK,20210708,0.306,0.3078,0.3008,0.3008,3129305
LDA,20210708,1.79,1.791,1.7505,1.7635,909648
LGT,20210708,11.45,11.75,11.45,11.6,408
LIB,20210708,2.74,2.74,2.7,2.74,607
LLN,20210708,5.79,5.99,5.75,5.99,52462
LOG,20210708,17.37,17.44,17.13,17.39,158120
LRE,20210708,5.01,5.1,4.98,5.05,69526
MAKS,20210708,25.2,25.2,24.8,25,517
MAP,20210708,1.7615,1.766,1.726,1.733,3305933
MCM,20210708,16.02,16.18,15.98,16.06,9306
MDF,20210708,0.76,0.7605,0.7165,0.73,785353
MEL,20210708,6.306,6.338,6.08,6.196,997565
MRL,20210708,9.144,9.144,8.944,9.008,527359
MTB,20210708,1.66,1.73,1.63,1.72,11883
MTS,20210708,25.54,25.54,24.365,24.95,710911
MVC,20210708,6.71,6.8,6.59,6.59,11152
NBI,20210708,6.5,6.5,6.5,6.5,400
NEA,20210708,5.84,5.96,5.62,5.96,4783
NHH,20210708,3.525,3.675,3.5,3.675,41333
NTH,20210708,1.715,1.74,1.66,1.665,26407
NTX,20210708,4,4.1,4,4.1,3636
NXT,20210708,0.53,0.538,0.524,0.538,53269
NYE,20210708,0.0084,0.0084,0.008,0.0082,14991000
OHL,20210708,0.6155,0.6165,0.5915,0.6,1922723
OLE,20210708,0.345,0.355,0.335,0.35,2310266
ORY,20210708,3.66,3.69,3.55,3.605,219953
PAR,20210708,4.54,4.54,4.365,4.42,33235
PHM,20210708,77.14,78.82,77,78.52,67353
PRM,20210708,11.4,11.55,11.4,11.4,1879
PRO,20210708,17.25,17.3,17,17,1291
PRS,20210708,0.806,0.811,0.806,0.808,17845
PSG,20210708,2.96,2.964,2.904,2.944,725640
PSI,20210708,5187.21,5175.25,5134.47,5142.6,5142
PVA,20210708,0.518,0.535,0.503,0.503,208590
R4,20210708,8.52,8.52,8.42,8.5,3767
RBT,20210708,2.78,2.78,2.78,2.78,1730
RDM,20210708,1.438,1.446,1.438,1.442,108689
REE,20210708,15.79,15.86,15.545,15.625,1318960
REN,20210708,2.16,2.19,2.12,2.14,47910
REP,20210708,9.93,10.096,9.565,9.731,10701178
RIO,20210708,3.5,3.5,3.46,3.46,1000
RJF,20210708,5.45,5.45,5.24,5.31,37866
RLIA,20210708,0.708,0.708,0.69,0.696,87290
ROVI,20210708,58.6,58.9,57,57.2,38982
SAB,20210708,0.55,0.55,0.5362,0.5414,33694611
SAN,20210708,3.1,3.1065,3.025,3.0575,53607030
SCYR,20210708,2.162,2.162,2.108,2.15,1794802
SLR,20210708,16.98,17.285,16.72,17.285,1190586
SOL,20210708,7.16,7.17,6.96,7.085,131089
SPK,20210708,26.1,26.15,26.1,26.1,176999
SPS,20210708,0.935,0.95,0.914,0.934,12564
TEF,20210708,3.755,3.756,3.6805,3.7235,16109116
TL5,20210708,5.465,5.5,5.285,5.295,232498
TLGO,20210708,4.82,4.82,4.55,4.64,127631
TRE,20210708,10.28,10.28,9.865,10.05,224601
TRG,20210708,0.456,0.464,0.44,0.444,2151009
TUB,20210708,1.46,1.49,1.43,1.482,185018
UBS,20210708,0.0179,0.0181,0.0169,0.017,30932522
UNI,20210708,0.8725,0.8725,0.8295,0.836,2076036
VER,20210708,3.7,3.75,3.7,3.73,4921
VID,20210708,107,107,105,105.4,3523
VIS,20210708,59.3,59.6,58.8,59.2,68054
VOC,20210708,1.12,1.145,1.12,1.12,87351
YAC1,20210708,1.28,1.29,1.25,1.27,48630
YATO,20210708,9.5,9.5,9.5,9.5,743
YFID,20210708,9.95,9.95,9.95,9.95,1
YGOP,20210708,15.6,15.6,15.6,15.6,323
YMHRE,20210708,3.82,3.82,3.82,3.82,40000
YPARK,20210708,1.54,1.54,1.54,1.54,1121
YQPQ,20210708,1.05,1.05,1.05,1.05,23787
YVIT,20210708,11.7,11.7,11.7,11.7,928
ZOT,20210708,5.67,5.76,5.66,5.73,208980