A3M,20210730,3.46,3.54,3.42,3.486,452391
ACS,20210730,22.39,22.52,22.04,22.16,901457
ACX,20210730,11.45,11.48,11.12,11.255,989110
ADL,20210730,0.48,0.486,0.47,0.48,47904
ADX,20210730,1.93,1.93,1.9,1.914,257415
ADZ,20210730,4.21,4.37,4.21,4.37,2797
AEDAS,20210730,25.4,25.55,24.65,25.5,33411
AENA,20210730,136.7,138.15,133.75,134.2,135921
AGIL,20210730,7.26,7.48,7.12,7.42,32723
AGS,20210730,2.88,2.88,2.88,2.88,1613
AI,20210730,0.1008,0.101,0.0965,0.0965,1983551
AIR,20210730,115.52,117,113.34,115.78,19097
ALB,20210730,45.85,47.4,45.85,47.3,20460
ALM,20210730,13.2,13.41,13.12,13.37,307281
ALNT,20210730,15.65,16.15,15.65,15.85,5713
ALQ,20210730,5.15,5.2,5.15,5.2,5073
AMP,20210730,0.1722,0.175,0.172,0.1722,675087
AMS,20210730,57.98,58.24,55.06,55.24,1374299
ANA,20210730,133.1,133.1,126.5,129.2,127666
ANE,20210730,29.85,29.94,28.52,28.79,95893
APAM,20210730,52.86,54,52.86,53.6,3359
APPS,20210730,8.2,8.21,7.955,8.115,246409
ARM,20210730,9.86,10.35,9.7,9.7,3639
ART,20210730,3.9,4,3.81,4,25698
ATRY,20210730,9.4,9.56,9.38,9.5,44303
AZK,20210730,6.08,6.08,6,6,2653
BAIN,20210730,2.6,2.6,2.6,2.6,352
BBVA,20210730,5.353,5.455,5.301,5.411,16734369
BDL,20210730,113,113,112,115,139
BKT,20210730,4.597,4.615,4.543,4.607,1992199
BKY,20210730,0.189,0.1925,0.1755,0.1866,6721288
CABK,20210730,2.632,2.633,2.463,2.505,17423289
CAF,20210730,35.5,36.45,34.85,35.75,56400
CASH,20210730,0.849,0.85,0.8,0.825,459360
CBAV,20210730,14,14,13.9,13.9,945
CCEP,20210730,52,52.5,51.9,51.5,321
CDR,20210730,0.51,0.52,0.485,0.49,273577
CEV,20210730,7.5,7.5,7.5,7.5,500
CIE,20210730,24.6,25.32,24.54,25.12,227080
CLE,20210730,0.278,0.284,0.278,0.284,23012
CLNX,20210730,53.38,55.28,53.3,54.94,992647
CLR,20210730,1.48,1.55,1.48,1.55,1050
COL,20210730,8.91,9.09,8.895,8.99,838814
COM,20210730,1.06,1.08,1.01,1.05,53987
DIA,20210730,0.0294,0.0295,0.0255,0.0255,60535415
DOM,20210730,4.505,4.595,4.48,4.5,141140
EAT,20210730,5.85,5.85,5.7,5.7,686
EBRO,20210730,17.14,17.22,17.04,17.1,87917
ECR,20210730,3.27,3.52,3.255,3.5,382050
EDR,20210730,7.22,7.22,6.86,6.98,87054
EIDF,20210730,8.65,8.65,8.65,8.65,6828
EKT,20210730,10.94,10.98,10.94,10.96,128813
ELE,20210730,20.74,20.76,20.51,20.51,1160543
ELZ,20210730,1.88,2.08,1.88,1.985,98481
ENC,20210730,2.78,2.78,2.596,2.604,1238894
END,20210730,4.2,4.2,4.16,4.16,13376
ENER,20210730,5.2,5.21,5.16,5.16,4741
ENG,20210730,19.25,19.36,19.2,19.36,1362520
ENO,20210730,10.35,10.4,10.2,10.3,15504
EZE,20210730,0.3245,0.331,0.322,0.3245,332368
FACE,20210730,4.25,4.25,4.06,4.155,19471
FAE,20210730,3.308,3.308,3.206,3.29,277585
FCC,20210730,9.65,9.79,9.65,9.65,74860
FDR,20210730,35.8,35.85,32.55,34.15,684984
FER,20210730,25.24,25.42,24.9,25,897460
GALQ,20210730,1.525,1.525,1.47,1.48,17000
GAM,20210730,23.23,24.15,22.67,23.5,1125271
GAS,20210730,21.85,21.98,21.78,21.79,621845
GCO,20210730,31.5,32.25,30.95,31.55,17052
GEST,20210730,4.084,4.182,4.012,4.12,410475
GIGA,20210730,9.52,9.74,9.5,9.5,1802
GRE,20210730,27.5,28.1,26.55,28,54368
GRF,20210730,21.45,21.72,21.19,21.44,768115
GRF.P,20210730,13.15,13.19,13.01,13.08,183134
GRI,20210730,2.1,2.1,2.1,2.1,30
GRN,20210730,11.75,11.95,11.6,11.6,2490
GSJ,20210730,5.15,5.18,4.76,4.875,91221
HLZ,20210730,13.9,13.9,13.7,13.8,1190
HOME,20210730,12.48,12.58,12.22,12.26,67094
IAG,20210730,2.07,2.1,1.965,1.9725,29463546
IBE,20210730,10.25,10.31,10.16,10.16,11138480
IBG,20210730,18.65,18.65,18.65,18.65,1289
IDR,20210730,8.66,8.92,8.55,8.82,1015319
IFF,20210730,0.665,0.665,0.665,0.665,3100
INDDT,20210730,6617.9,6630.7,6552.8,6615.2,122635
ISUR,20210730,7.4,7.4,7.22,7.22,3662
ITX,20210730,28.5,28.72,28.27,28.59,2524564
IZER,20210730,7.84,8,7.7,8,6820
KOM,20210730,2.32,2.32,2.32,2.32,325
LBK,20210730,0.2792,0.2832,0.2738,0.2832,8566249
LDA,20210730,1.711,1.732,1.69,1.702,737075
LGT,20210730,11.2,11.45,11.2,11.45,4996
LIB,20210730,2.26,2.26,2.26,2.26,2319
LLN,20210730,5.45,5.45,5.31,5.35,17731
LLYC,20210730,12.12,12.12,12.08,12.12,3670
LOG,20210730,18.01,18.23,17.82,18.17,159495
LRE,20210730,5.23,5.41,5.13,5.31,70774
MAKS,20210730,24.4,24.6,24.4,24.6,700
MAP,20210730,1.752,1.7535,1.725,1.737,3339399
MCM,20210730,16.18,16.46,16.08,16.38,8836
MDF,20210730,0.844,0.853,0.7705,0.79,598207
MED,20210730,1.14,1.14,1.09,1.09,4280
MEL,20210730,5.848,5.948,5.726,5.814,1347667
MIO,20210730,6.9,6.9,6.9,6.9,925
MONI,20210730,0.182,0.182,0.182,0.182,10000
MRL,20210730,9.512,9.534,9.384,9.46,669131
MTB,20210730,1.65,1.65,1.65,1.67,1
MTS,20210730,29.285,29.77,29.02,29.365,536716
MVC,20210730,7.22,7.22,7,7,17297
NBI,20210730,6.35,6.35,6.3,6.4,366
NEA,20210730,5.8,5.86,5.68,5.7,1188
NHH,20210730,3.75,3.75,3.615,3.625,5858
NTH,20210730,1.69,1.74,1.67,1.72,32497
NTX,20210730,4.18,4.34,4.18,4.34,1000
NXT,20210730,0.572,0.594,0.56,0.568,182484
NYE,20210730,0.0077,0.0077,0.0073,0.0074,18617300
OHL,20210730,0.618,0.645,0.6,0.61,4701302
OLE,20210730,0.377,0.377,0.3432,0.3526,2560934
ORY,20210730,3.495,3.52,3.445,3.46,101813
PANG,20210730,1.6,1.66,1.6,1.66,3375
PAR,20210730,4.805,4.95,4.79,4.93,17976
PHM,20210730,75.86,75.86,71.16,72.04,255156
PRM,20210730,12.6,13.4,12.6,13.4,16633
PRO,20210730,17.2,17.4,17,17,3525
PRS,20210730,0.831,0.88,0.831,0.88,98509
PSG,20210730,2.89,2.89,2.782,2.88,642811
PSI,20210730,5119.44,5095.44,5037,5040.09,5040
PVA,20210730,0.47,0.48,0.462,0.4635,44356
R4,20210730,8.5,8.56,8.5,8.56,1907
RBT,20210730,2.66,2.66,2.6,2.6,2839
RDM,20210730,1.436,1.44,1.434,1.434,12768
REE,20210730,16.65,16.725,16.29,16.725,2267306
REN,20210730,2.07,2.07,2,2,120524
REP,20210730,9.4,9.525,9.166,9.221,8265412
RIO,20210730,3.46,3.46,3.46,3.56,193
RJF,20210730,5.4,5.41,5.2,5.2,42714
RLIA,20210730,0.742,0.742,0.72,0.742,62870
ROVI,20210730,60.2,60.4,59.1,59.5,55446
SAB,20210730,0.576,0.589,0.569,0.5864,35359944
SAN,20210730,3.147,3.148,3.08,3.0875,38359174
SCYR,20210730,2.12,2.124,2.02,2.048,1606989
SLR,20210730,16.55,16.55,16.135,16.265,441103
SOL,20210730,6.665,6.79,6.48,6.79,92234
SPK,20210730,26.15,26.25,26.15,26.15,33204
SPS,20210730,0.909,0.915,0.87,0.915,51435
TEF,20210730,3.771,3.892,3.771,3.866,19413270
TL5,20210730,4.95,5.08,4.93,5.015,379218
TLGO,20210730,4.31,4.395,4.255,4.315,53294
TRE,20210730,9.15,9.15,6.91,7.125,3909034
TRG,20210730,0.408,0.414,0.3955,0.3955,583464
TUB,20210730,1.522,1.548,1.476,1.496,217819
UBS,20210730,0.0182,0.0183,0.0178,0.0182,6018144
UNI,20210730,0.78,0.7805,0.754,0.7755,5294265
VER,20210730,3.79,3.8,3.68,3.8,23626
VID,20210730,103.6,103.6,101,101.4,4554
VIS,20210730,57.6,58.95,56.95,58.55,87249
VOC,20210730,1.105,1.145,1.105,1.145,6744
YAC1,20210730,1.28,1.28,1.28,1.28,75760
YEIS,20210730,7.05,7.05,7.05,7.05,220
YGOP,20210730,15.5,15.5,14.8,14.8,2342
YMAN,20210730,10.6,10.6,10.6,10.5,57
YMHRE,20210730,4.22,4.26,4.22,4.22,1196
YMPI,20210730,2.1,2.12,2.1,2.12,600
YORE,20210730,1.03,1.03,1.02,1.02,5303
YPARK,20210730,1.51,1.51,1.51,1.51,1013
YVBA,20210730,10.3,10.3,10.3,10.3,486
ZOT,20210730,5.75,5.77,5.65,5.71,215022