A3M,20210729,3.75,3.75,3.42,3.456,1224659
ACS,20210729,22.72,22.99,22.34,22.52,741142
ACX,20210729,11.39,11.675,11.325,11.59,1878800
ADL,20210729,0.49,0.49,0.47,0.48,36420
ADX,20210729,1.88,1.923,1.88,1.92,197025
ADZ,20210729,4.39,4.39,4.14,4.39,3471
AEDAS,20210729,25.4,25.5,24.85,25.1,18909
AENA,20210729,136.9,140.45,136.65,137.65,132908
AGIL,20210729,7.4,7.4,7.34,7.34,10437
AGS,20210729,2.88,2.88,2.88,2.88,4181
AI,20210729,0.101,0.1022,0.1008,0.101,911242
AIR,20210729,119.1,120.8,115.78,115.92,15267
ALB,20210729,45.95,46.1,45.85,46.1,9018
ALM,20210729,13.42,13.59,13.35,13.36,473227
ALNT,20210729,16,16.05,15.5,15.9,14572
ALQ,20210729,4.92,4.92,4.92,4.92,1000
AMP,20210729,0.1766,0.1784,0.174,0.174,465475
AMS,20210729,57.26,57.88,56.98,57.66,714238
ANA,20210729,132.9,133.7,131,133.1,73209
ANE,20210729,30.3,30.58,29.62,29.81,119659
APAM,20210729,51.7,52.92,51.7,52.54,2851
APPS,20210729,8.565,8.595,8.125,8.19,239586
ARM,20210729,9.9,10.35,9.64,10.35,5501
ART,20210729,3.95,3.95,3.88,3.88,9690
ATRY,20210729,9.5,9.56,9.5,9.56,74923
AZK,20210729,6.04,6.04,6,6,10106
BAIN,20210729,2.72,2.72,2.72,2.7,8
BBVA,20210729,5.389,5.492,5.388,5.412,13771739
BKT,20210729,4.579,4.666,4.537,4.618,1893489
BKY,20210729,0.1899,0.1939,0.185,0.1874,2161015
CABK,20210729,2.56,2.653,2.56,2.613,10886498
CAF,20210729,34.9,35.5,34.9,35,13033
CASH,20210729,0.846,0.846,0.822,0.822,344204
CBAV,20210729,14,14,14,14,1158
CCEP,20210729,51.05,51.85,51.05,51.5,613
CDR,20210729,0.48,0.519,0.48,0.5,271567
CIE,20210729,25.08,25.26,24.56,24.78,198752
CLE,20210729,0.266,0.266,0.266,0.266,10500
CLNX,20210729,54.72,55.64,54.18,54.44,1116613
CLR,20210729,1.52,1.58,1.52,1.58,12581
COL,20210729,9,9.05,8.94,8.94,429934
COM,20210729,1.12,1.13,1.08,1.08,14147
DIA,20210729,0.0302,0.031,0.0289,0.0291,52952156
DOM,20210729,4.64,4.665,4.45,4.57,225106
EAT,20210729,5.87,5.87,5.87,5.73,270
EBRO,20210729,17.26,17.34,17.12,17.12,83585
ECR,20210729,3.4,3.4,3.24,3.275,226496
EDR,20210729,6.77,7.37,6.65,7.18,492466
EIDF,20210729,8.3,8.35,8.3,8.35,3062
EKT,20210729,10.96,10.98,10.94,10.96,52365
ELE,20210729,20.8,20.92,20.74,20.74,944202
ELZ,20210729,2.03,2.03,1.89,1.93,69256
ENC,20210729,2.85,2.854,2.75,2.754,988896
END,20210729,4.06,4.16,4.06,4.16,14187
ENER,20210729,5.21,5.27,5.18,5.27,10185
ENG,20210729,18.68,19.445,18.68,19.28,934109
ENO,20210729,10.2,10.3,10.2,10.2,8218
EZE,20210729,0.328,0.349,0.326,0.3355,710908
FACE,20210729,4.16,4.33,4.16,4.22,8590
FAE,20210729,3.262,3.32,3.22,3.248,370187
FCC,20210729,9.6,9.77,9.6,9.66,28600
FDR,20210729,35.9,36,35.3,35.9,300546
FER,20210729,25.46,25.63,25.17,25.39,661851
GALQ,20210729,1.52,1.53,1.51,1.53,21621
GAM,20210729,23.4,23.93,23.35,23.47,822995
GAS,20210729,22.05,22.17,21.7,21.83,940572
GCO,20210729,32.5,32.5,31.85,32.2,14528
GEST,20210729,4.118,4.164,4.068,4.116,330524
GIGA,20210729,9.78,9.78,9.5,9.7,2512
GRE,20210729,27.9,28.45,27.2,27.35,50934
GRF,20210729,21.04,21.68,21.04,21.44,1028124
GRF.P,20210729,12.99,13.47,12.87,13.13,232515
GRI,20210729,2.1,2.1,2.1,2.1,30
GRN,20210729,11.8,12.05,11.65,11.8,8275
GSJ,20210729,5.11,5.25,5.11,5.11,15117
HLZ,20210729,13.95,13.95,13.65,13.9,636
HOME,20210729,12.1,12.68,12,12.36,99173
IAG,20210729,2.148,2.149,2.086,2.128,10498457
IBE,20210729,10.315,10.395,10.29,10.345,7921051
IBG,20210729,18.7,18.9,18.6,18.8,1429
IDR,20210729,8.95,8.955,8.655,8.795,1165645
IFF,20210729,0.64,0.64,0.635,0.635,1751
INDDT,20210729,6629.2,6699.5,6621.2,6635.4,133274
ISUR,20210729,7.28,7.4,7.24,7.4,3085
ITX,20210729,28.67,28.92,28.47,28.63,1446943
IZER,20210729,7.84,7.84,7.84,7.84,1677
KOM,20210729,2.34,2.34,2.34,2.34,830
LBK,20210729,0.2828,0.2828,0.267,0.2784,4179851
LDA,20210729,1.72,1.74,1.6945,1.724,955676
LGT,20210729,11.2,11.2,11.2,11.2,390
LIB,20210729,2.24,2.24,2.22,2.22,4570
LLN,20210729,5.46,5.47,5.36,5.36,11634
LLYC,20210729,11.38,11.9,11.22,11.9,5266
LOG,20210729,18.21,18.21,17.88,17.9,282481
LRE,20210729,5.28,5.29,5.17,5.24,37138
MAKS,20210729,24.2,24.4,24.2,24.2,501
MAP,20210729,1.7545,1.784,1.7515,1.756,2555287
MCM,20210729,16.3,16.4,16.02,16.32,12557
MDF,20210729,0.83,0.869,0.826,0.845,798691
MEL,20210729,5.918,5.978,5.714,5.912,1287194
MIO,20210729,6.6,6.7,6.6,6.7,996
MONI,20210729,0.19,0.19,0.19,0.19,500
MRL,20210729,9.582,9.582,9.362,9.42,401340
MTB,20210729,1.67,1.67,1.67,1.67,2500
MTS,20210729,28.75,29.95,28.75,29.615,1617073
MVC,20210729,7,7.16,7,7.06,6951
NBI,20210729,6.5,6.5,6,6.4,22300
NEA,20210729,5.86,5.88,5.78,5.86,3085
NHH,20210729,3.75,3.75,3.625,3.71,9054
NTH,20210729,1.74,1.74,1.72,1.72,6307
NTX,20210729,4.12,4.48,4.12,4.34,7937
NXT,20210729,0.58,0.592,0.58,0.58,141566
NYE,20210729,0.0076,0.0082,0.0076,0.0077,17509800
OHL,20210729,0.605,0.607,0.593,0.596,871997
OLE,20210729,0.3626,0.378,0.36,0.374,1543176
ORY,20210729,3.525,3.56,3.5,3.53,51450
PANG,20210729,1.56,1.56,1.56,1.56,3321
PAR,20210729,4.75,4.9,4.75,4.9,30325
PHM,20210729,78.02,79.1,75.92,76.14,103947
PRM,20210729,12.55,12.95,12.55,12.95,2227
PRO,20210729,17.05,17.4,17,17.4,1739
PRS,20210729,0.85,0.86,0.83,0.845,167270
PSG,20210729,2.83,2.882,2.812,2.882,410265
PSI,20210729,5094.36,5123.16,5066.76,5114.74,5114
PVA,20210729,0.486,0.486,0.4715,0.475,43445
R4,20210729,8.56,8.58,8.56,8.56,107
RBT,20210729,2.6,2.6,2.6,2.6,11958
RDM,20210729,1.434,1.44,1.434,1.436,57855
REE,20210729,16.15,16.965,16.15,16.855,1744184
REN,20210729,2.04,2.07,2.01,2.02,44001
REP,20210729,9.658,9.813,9.361,9.493,10719279
RIO,20210729,3.46,3.46,3.46,3.56,193
RJF,20210729,5.35,5.47,5.24,5.4,80335
RLIA,20210729,0.7,0.746,0.7,0.746,87301
ROVI,20210729,63.1,63.5,60.2,60.2,70636
SAB,20210729,0.584,0.6068,0.5684,0.5778,56909702
SAN,20210729,3.105,3.183,3.0925,3.138,33871006
SCYR,20210729,2.084,2.112,2.076,2.084,1604546
SLR,20210729,16.74,16.99,16.53,16.69,444027
SOL,20210729,6.67,6.67,6.53,6.6,28233
SPK,20210729,26.15,26.25,26.15,26.15,21683
SPS,20210729,0.895,0.915,0.88,0.89,8208
TEF,20210729,3.85,3.8635,3.714,3.783,20021798
TL5,20210729,5.21,5.25,4.92,5.025,958365
TLGO,20210729,4.43,4.43,4.35,4.355,52142
TRE,20210729,9.31,9.58,9.295,9.35,102089
TRG,20210729,0.4085,0.4165,0.395,0.41,681415
TUB,20210729,1.512,1.57,1.512,1.52,97429
UBS,20210729,0.018,0.0183,0.0178,0.018,8015797
UNI,20210729,0.7535,0.775,0.7425,0.774,4372000
VER,20210729,3.79,3.8,3.79,3.79,1206
VID,20210729,103.8,103.8,101.8,103,6113
VIS,20210729,58,58.15,57,57.7,67345
VOC,20210729,1.12,1.135,1.12,1.135,2051
YAC1,20210729,1.29,1.29,1.29,1.29,96936
YGOP,20210729,15.5,15.5,14.8,14.8,2342
YMAN,20210729,10.6,10.6,10.6,10.5,57
YMHRE,20210729,4.18,4.18,4.18,4.18,658
YMPI,20210729,2.1,2.12,2.1,2.12,600
YORE,20210729,1.03,1.03,1.03,1.03,500
YTRA,20210729,6.95,6.95,6.95,6.95,720
YVBA,20210729,10.3,10.3,10.3,10.3,486
YVIT,20210729,11.7,11.7,11.7,11.7,1757
ZOT,20210729,5.6,5.72,5.58,5.71,122185