A3M,20210820,3.6,3.632,3.576,3.576,169393
ACS,20210820,22.72,22.79,22.52,22.67,461520
ACX,20210820,11.26,11.315,11.08,11.165,484766
ADL,20210820,0.52,0.526,0.52,0.524,56935
ADX,20210820,1.938,1.938,1.91,1.93,129972
ADZ,20210820,4.27,4.34,4.27,4.37,411
AEDAS,20210820,27.25,27.9,27.15,27.65,52089
AENA,20210820,136.2,136.25,133.65,133.95,89467
AGIL,20210820,7.74,7.74,7.6,7.6,3592
AI,20210820,0.094,0.0952,0.0937,0.0949,378954
AIR,20210820,109.86,110.42,108.3,109.52,2164
ALB,20210820,50.8,50.8,49.3,49.7,8449
ALC,20210820,27.2,27.2,27.2,27.8,20
ALM,20210820,14.65,14.68,14.36,14.53,251246
ALNT,20210820,15.65,16.05,15.5,15.5,931
ALQ,20210820,5.25,5.25,5.2,5.2,2217
AMP,20210820,0.176,0.1782,0.175,0.175,611453
AMS,20210820,50.86,50.96,50.12,50.42,606147
ANA,20210820,139.6,139.9,137.9,139.8,55902
ANE,20210820,30.35,30.7,29.94,29.99,18361
APAM,20210820,50.2,50.4,49.7,50.16,884
APPS,20210820,7.7,7.81,7.665,7.73,113982
ART,20210820,3.95,3.95,3.86,3.86,2226
ATRY,20210820,10.8,10.8,10.75,10.75,12601
AZK,20210820,5.9,5.9,5.84,5.88,1451
BBVA,20210820,5.585,5.629,5.508,5.554,15860169
BDL,20210820,112,112,112,113,70
BKT,20210820,4.803,4.816,4.726,4.791,1622445
BKY,20210820,0.1876,0.1876,0.1813,0.1841,526517
CABK,20210820,2.565,2.579,2.53,2.571,7418345
CAF,20210820,37.4,37.55,36.75,37.05,22743
CASH,20210820,0.793,0.793,0.775,0.779,116274
CBAV,20210820,22.6,22.8,20.4,21.8,6307
CCEP,20210820,48.74,48.98,48.56,48.86,1192
CDR,20210820,0.74,0.777,0.704,0.722,1639581
CIE,20210820,24.7,25.26,24.7,25.16,112889
CLE,20210820,0.258,0.258,0.258,0.258,9399
CLNX,20210820,60.2,60.58,59.92,60.28,648758
CLR,20210820,1.52,1.55,1.51,1.55,7484
COL,20210820,9.33,9.37,9.175,9.22,452957
COM,20210820,0.948,0.95,0.912,0.912,57790
DIA,20210820,0.0204,0.0207,0.0202,0.0202,71951214
DOM,20210820,4.515,4.57,4.505,4.56,41417
EAT,20210820,6.065,6.27,6.065,6.215,1419
EBRO,20210820,17.04,17.08,16.96,17.04,19687
ECR,20210820,3.3,3.34,3.23,3.26,113935
EDR,20210820,5.9,6.07,5.74,6,101303
EEP,20210820,0.378,0.378,0.378,0.378,999
EIDF,20210820,12.4,12.4,12.4,12.4,2893
ELE,20210820,20.84,21.14,20.8,21.03,997606
ELZ,20210820,1.965,2.2,1.965,2.17,132790
ENC,20210820,2.5,2.53,2.478,2.528,636080
END,20210820,3.8,3.88,3.8,3.88,3422
ENER,20210820,5.07,5.1,5.01,5.01,16212
ENG,20210820,20.05,20.06,19.71,19.805,705530
ENO,20210820,9.94,10.05,9.9,10,4243
EZE,20210820,0.32,0.328,0.319,0.322,318936
FACE,20210820,4.64,4.69,4.33,4.465,32968
FAE,20210820,3.442,3.442,3.392,3.408,138099
FCC,20210820,9.3,9.64,9.28,9.59,38555
FDR,20210820,36.15,36.15,35.65,36,203653
FER,20210820,24.77,24.77,24.53,24.65,557824
GAM,20210820,25.27,25.52,25.05,25.26,460611
GAS,20210820,21.87,21.92,21.79,21.89,369655
GCO,20210820,31.9,32.15,31.4,31.7,6039
GEST,20210820,3.998,3.998,3.914,3.956,340349
GIGA,20210820,9.5,9.5,9.5,9.5,70
GRE,20210820,30.5,30.95,29.95,30.95,28542
GRF,20210820,21.34,21.49,21.11,21.35,681123
GRF.P,20210820,12.65,12.96,12.64,12.9,217943
GRN,20210820,12.85,12.85,12.25,12.85,1140
GSJ,20210820,5.07,5.13,5,5.05,5089
HLZ,20210820,13.75,13.8,13.65,13.7,1174
HOME,20210820,12.1,12.26,12.02,12.12,13342
IAG,20210820,1.8695,1.876,1.816,1.8565,18600536
IBE,20210820,10.71,10.83,10.66,10.76,10548210
IBG,20210820,19.3,19.3,19,19.2,681
IDR,20210820,8.67,8.76,8.65,8.745,440662
IFF,20210820,0.53,0.53,0.53,0.53,10178
INDDT,20210820,6809,6820.5,6748.5,6792.3,71489
ISUR,20210820,7.32,7.32,7.32,7.36,300
ITX,20210820,29.14,29.98,29.08,29.79,1813276
IZER,20210820,7.8,8.04,7.7,8.04,5868
LDA,20210820,1.7505,1.78,1.7505,1.7765,251456
LGT,20210820,11.85,11.85,11.85,11.85,823
LIB,20210820,2.42,2.42,2.42,2.42,200
LLN,20210820,5.5,5.5,5.33,5.44,28027
LLYC,20210820,11.4,11.58,11.4,11.54,1912
LOG,20210820,19.12,19.16,18.9,19.08,153244
LRE,20210820,5.49,5.49,5.43,5.45,14671
MAKS,20210820,23.9,24,23.7,23.8,650
MAP,20210820,1.836,1.84,1.794,1.8175,2022359
MCM,20210820,16.58,16.94,16.46,16.86,8687
MDF,20210820,0.886,0.886,0.84,0.8405,277749
MED,20210820,0.815,0.815,0.775,0.775,16433
MEL,20210820,5.8,5.812,5.622,5.696,1063532
MIO,20210820,8.5,8.5,8.1,8.1,1542
MONI,20210820,0.16,0.164,0.16,0.164,23891
MRL,20210820,9.73,9.894,9.664,9.714,526193
MTB,20210820,1.71,1.71,1.62,1.67,69113
MTS,20210820,27.855,28.225,27.52,28.15,646444
MVC,20210820,7.3,7.35,7.15,7.22,4144
NEA,20210820,5.78,5.78,5.78,5.68,1
NHH,20210820,3.62,3.655,3.6,3.65,13296
NTH,20210820,1.68,1.69,1.655,1.655,7476
NXT,20210820,0.526,0.526,0.522,0.522,17824
NYE,20210820,0.0074,0.0076,0.0074,0.0075,2969900
OHL,20210820,0.614,0.614,0.603,0.608,465939
OLE,20210820,0.3548,0.36,0.345,0.355,553693
ORY,20210820,3.61,3.61,3.505,3.6,76903
PANG,20210820,1.72,1.72,1.72,1.72,2801
PAR,20210820,4.675,4.675,4.605,4.675,704
PHM,20210820,73.3,73.5,71.8,73.46,61885
PRM,20210820,14.7,14.8,14.7,14.7,2297
PRO,20210820,17.6,17.7,17.6,17.7,49
PRS,20210820,0.809,0.809,0.776,0.778,39888
PSG,20210820,2.76,2.76,2.68,2.692,173099
PSI,20210820,5303.83,5345.31,5274.06,5336.19,5336
PVA,20210820,0.49,0.49,0.4525,0.465,68516
R4,20210820,8.62,8.62,8.58,8.62,765
RDM,20210820,1.436,1.436,1.434,1.434,1966
REE,20210820,17.8,17.825,17.49,17.545,1033501
REN,20210820,1.975,1.975,1.935,1.94,41509
REP,20210820,9.29,9.376,9.231,9.362,4779163
RIO,20210820,3.46,3.46,3.46,3.5,2
RJF,20210820,5.04,5.06,5,5.01,34319
RLIA,20210820,0.71,0.712,0.71,0.71,5544
ROVI,20210820,66,66,64.4,65.6,39244
SAB,20210820,0.5884,0.59,0.5732,0.583,16510569
SAN,20210820,3.0615,3.093,3.023,3.076,26968440
SCYR,20210820,2,2.028,1.998,2.018,1003280
SLR,20210820,16.705,17.68,16.7,17.545,1300777
SOL,20210820,6.78,6.78,6.57,6.65,40660
SPK,20210820,26.15,26.2,26.15,26.15,38229
SPS,20210820,0.845,0.916,0.845,0.867,31405
TEF,20210820,4.2385,4.268,4.2235,4.257,8511108
TL5,20210820,5.18,5.18,4.988,5.03,92534
TLGO,20210820,4.565,4.6,4.5,4.585,53987
TRE,20210820,7.915,8.045,7.72,7.79,215333
TRG,20210820,0.4035,0.4035,0.397,0.4025,97603
TUB,20210820,1.496,1.498,1.43,1.46,87936
UBS,20210820,0.0169,0.017,0.0167,0.017,3462388
UNI,20210820,0.7235,0.7285,0.713,0.728,2607597
VER,20210820,3.8,3.8,3.8,3.8,393
VID,20210820,98.5,98.5,97,97.2,4890
VIS,20210820,60.4,61.1,59.9,60.45,51266
VOC,20210820,1.05,1.055,1.05,1.055,1201
YAC1,20210820,1.26,1.26,1.26,1.26,2700
YATO,20210820,9.45,9.45,9.45,9.45,531
YORE,20210820,1.04,1.04,1.04,1.04,600
YQPQ,20210820,1.02,1.02,1.02,1.02,4207
ZOT,20210820,5.68,5.73,5.66,5.7,128435