A3M,20210803,3.49,3.56,3.434,3.444,294917
ACS,20210803,22.66,22.7,22.4,22.56,396081
ACX,20210803,11.2,11.2,10.96,11.135,647701
ADL,20210803,0.464,0.468,0.45,0.46,66136
ADX,20210803,1.93,1.93,1.898,1.916,119009
ADZ,20210803,4.31,4.31,4.3,4.3,2437
AEDAS,20210803,25.95,25.95,25.15,25.4,11997
AENA,20210803,134.95,135,132.4,133.75,74292
AGIL,20210803,7.42,7.48,7.42,7.42,5801
AGS,20210803,2.61,2.61,2.61,2.88,1
AI,20210803,0.09,0.097,0.0882,0.0942,4662840
AIR,20210803,116.72,117.04,114.16,114.44,3389
ALB,20210803,47.95,47.95,47.2,47.9,27479
ALC,20210803,26.6,26.6,26.6,26,102
ALM,20210803,13.56,13.65,13.4,13.46,240511
ALNT,20210803,16,16.15,15.85,15.9,6127
ALQ,20210803,5.25,5.3,5.25,5.3,1423
AMP,20210803,0.1768,0.1768,0.172,0.1736,618316
AMS,20210803,56.84,56.94,53.58,53.58,988438
ANA,20210803,129.5,129.6,126.5,128.1,80014
ANE,20210803,29.4,30.48,29,30.47,32710
APAM,20210803,53.56,53.56,52.5,52.9,427
APPS,20210803,8.06,8.15,7.965,8.11,153035
ARM,20210803,10.4,10.4,10.4,9.7,100
ART,20210803,3.94,4.21,3.94,4.1,11100
ATRY,20210803,9.74,9.88,9.72,9.8,34037
AZK,20210803,6.06,6.08,6.02,6.08,2059
BBVA,20210803,5.48,5.622,5.456,5.57,18605118
BDL,20210803,113,113,113,115,208
BKT,20210803,4.6,4.675,4.559,4.618,1599117
BKY,20210803,0.1829,0.191,0.1827,0.1866,2782931
CABK,20210803,2.539,2.597,2.522,2.561,11077661
CAF,20210803,35.9,35.9,34.25,34.75,39996
CASH,20210803,0.849,0.849,0.796,0.802,442079
CBAV,20210803,13.7,14,13.7,13.8,2582
CCEP,20210803,52.05,52.3,51.75,52.05,865
CDR,20210803,0.496,0.496,0.48,0.482,133335
CIE,20210803,25.28,25.28,24.66,24.78,113605
CLE,20210803,0.296,0.296,0.296,0.296,1035
CLNX,20210803,56.44,56.48,55.38,55.98,638978
CLR,20210803,1.54,1.54,1.54,1.55,150
COL,20210803,9.16,9.265,8.945,8.96,545800
COM,20210803,1.04,1.1,1.04,1.075,12430
DIA,20210803,0.0264,0.0265,0.0241,0.0242,46917366
DOM,20210803,4.6,4.6,4.42,4.48,108233
EAT,20210803,5.89,5.945,5.865,5.94,748
EBRO,20210803,17.2,17.28,16.9,16.98,113305
ECR,20210803,3.55,3.605,3.505,3.585,106054
EDR,20210803,6.9,6.91,6.56,6.56,91744
EEP,20210803,0.374,0.374,0.374,0.374,3800
EIDF,20210803,8.65,8.65,8.65,8.65,1452
EKT,20210803,10.82,10.98,10.8,10.98,15252
ELE,20210803,20.7,21.21,20.62,21.14,1328138
ELZ,20210803,2,2.01,1.95,2,13466
ENC,20210803,2.628,2.674,2.572,2.64,738070
END,20210803,4.1,4.1,4,4,8800
ENER,20210803,5.36,5.36,5.15,5.29,11598
ENG,20210803,19.53,19.7,19.425,19.7,729684
ENO,20210803,10.25,10.3,10.2,10.2,12647
EZE,20210803,0.3175,0.321,0.3135,0.32,246352
FACE,20210803,4.125,4.125,4.06,4.06,2300
FAE,20210803,3.286,3.288,3.218,3.248,231307
FCC,20210803,9.72,9.83,9.68,9.75,26105
FDR,20210803,36.35,36.65,35.25,35.45,297068
FER,20210803,25.22,25.22,24.87,24.89,631636
GALQ,20210803,1.53,1.6,1.52,1.58,46157
GAM,20210803,24.13,24.56,23.41,23.78,1514197
GAS,20210803,21.57,21.9,21.53,21.9,482230
GCO,20210803,31.7,32.95,31.55,32.1,26617
GEST,20210803,4.132,4.192,4.1,4.148,295100
GIGA,20210803,9.36,9.4,9.34,9.36,1335
GRE,20210803,29.3,29.3,28.05,28.6,18944
GRF,20210803,21.47,21.56,21.01,21.12,582622
GRF.P,20210803,13,13.08,12.8,12.88,90428
GRI,20210803,2.12,2.12,2.12,2.12,1191
GRN,20210803,11.65,12,11.65,11.9,3168
GSJ,20210803,5.2,5.35,5.06,5.19,23043
HLZ,20210803,13.7,14,13.65,13.65,5416
HOME,20210803,12.04,12.28,11.9,11.94,37863
IAG,20210803,2.04,2.06,1.988,2.005,10304689
IBE,20210803,10.17,10.295,10.165,10.27,7650765
IBG,20210803,18.65,18.7,18.45,18.65,734
IDR,20210803,8.92,8.95,8.64,8.655,653189
IFF,20210803,0.695,0.695,0.695,0.695,400
INDDT,20210803,6695.8,6746.2,6671.6,6731.9,89942
ISUR,20210803,7.4,7.44,6.96,7.28,2555
ITX,20210803,29.13,29.29,28.73,28.87,1263617
IZER,20210803,8,8,7.76,8,2552
KOM,20210803,2.4,2.4,2.4,2.3,100
LDA,20210803,1.7,1.7265,1.68,1.698,602921
LGT,20210803,11.4,11.4,11.3,11.35,1617
LLN,20210803,5.4,5.67,5.27,5.6,25878
LLYC,20210803,12.2,12.22,11.96,12.2,5613
LOG,20210803,18.4,18.4,18.17,18.25,96303
LRE,20210803,5.33,5.44,5.33,5.43,38438
MAKS,20210803,25.2,25.2,24.8,25,70
MAP,20210803,1.773,1.7855,1.7525,1.7705,1509265
MCM,20210803,16.78,16.78,16.1,16.5,5317
MDF,20210803,0.8305,0.85,0.812,0.819,142569
MED,20210803,0.99,0.99,0.99,0.99,2419
MEL,20210803,5.86,5.884,5.708,5.726,851150
MIO,20210803,7,7.3,7,7.3,1814
MONI,20210803,0.182,0.182,0.182,0.182,11995
MRL,20210803,9.542,9.596,9.364,9.394,382355
MTB,20210803,1.61,1.66,1.61,1.66,3600
MTS,20210803,28.755,29.34,28.58,29.295,323598
MVC,20210803,7.07,7.08,6.92,6.99,35439
NBI,20210803,6.35,6.35,6.1,6.2,4880
NEA,20210803,5.82,5.82,5.6,5.8,8242
NHH,20210803,3.62,3.73,3.62,3.66,9543
NTH,20210803,1.69,1.7,1.68,1.68,7325
NTX,20210803,4.3,4.3,4.3,4.3,535
NXT,20210803,0.57,0.572,0.56,0.562,66676
NYE,20210803,0.0074,0.0075,0.0073,0.0073,4258300
OHL,20210803,0.5975,0.614,0.594,0.603,727620
OLE,20210803,0.346,0.346,0.3306,0.342,673562
ORY,20210803,3.49,3.495,3.37,3.435,122489
PANG,20210803,1.8,1.85,1.8,1.85,4004
PAR,20210803,4.88,4.95,4.86,5,178
PHM,20210803,74.78,75.76,73.64,74,128974
PRM,20210803,14.2,14.9,13.7,14.1,7230
PRO,20210803,17.2,17.2,17.2,17,175
PRS,20210803,0.862,0.862,0.845,0.845,154587
PSG,20210803,2.86,2.86,2.756,2.772,390016
PSI,20210803,5062.15,5124.84,5057.4,5121.38,5121
PVA,20210803,0.465,0.47,0.465,0.4695,13367
R4,20210803,8.58,8.6,8.5,8.6,2652
RDM,20210803,1.434,1.44,1.434,1.44,15431
REE,20210803,16.82,17.075,16.79,17.01,1794302
REN,20210803,2.03,2.05,2.02,2.04,8731
REP,20210803,9.365,9.676,9.323,9.552,6579894
RIO,20210803,3.36,3.6,3.36,3.42,8297
RJF,20210803,5.3,5.35,5.18,5.19,17516
RLIA,20210803,0.722,0.74,0.72,0.74,14471
ROVI,20210803,60.2,60.9,58.6,59.1,29551
SAB,20210803,0.598,0.6034,0.5846,0.5942,19515483
SAN,20210803,3.078,3.1435,3.061,3.103,23157328
SCYR,20210803,2.076,2.076,2.032,2.056,1546836
SLR,20210803,16.33,16.425,16.02,16.12,417231
SOL,20210803,6.8,6.8,6.54,6.79,50321
SPK,20210803,26.25,26.35,26.2,26.35,23013
SPS,20210803,0.938,0.98,0.926,0.97,15019
TEF,20210803,3.95,4.061,3.9395,4.0435,16736349
TL5,20210803,4.95,5.02,4.92,4.988,218883
TLGO,20210803,4.48,4.5,4.32,4.355,74298
TRE,20210803,7,7.34,6.995,7.14,469944
TRG,20210803,0.401,0.4065,0.39,0.3995,246048
TUB,20210803,1.544,1.544,1.52,1.542,135589
UBS,20210803,0.0178,0.0181,0.0178,0.018,1424588
UNI,20210803,0.7635,0.7815,0.7565,0.7655,2738155
VER,20210803,3.8,3.87,3.795,3.795,2193
VID,20210803,103.4,103.4,99.6,100.2,3911
VIS,20210803,60.4,60.9,59.5,60.15,62837
VOC,20210803,1.105,1.105,1.105,1.105,1268
YAC1,20210803,1.28,1.28,1.28,1.28,11000
YORE,20210803,1.03,1.03,1.03,1.03,1900
YPARK,20210803,1.5,1.5,1.5,1.5,3326
YPR2,20210803,0.69,0.69,0.69,0.69,2000
YVIT,20210803,11.5,11.5,11.5,11.5,440
ZOT,20210803,5.8,5.8,5.75,5.78,68115