A3M,20210830,3.74,3.792,3.714,3.76,149494
ACS,20210830,23.08,23.16,22.85,22.85,373260
ACX,20210830,11.625,11.725,11.48,11.48,397017
ADL,20210830,0.48,0.48,0.461,0.473,48774
ADX,20210830,1.949,1.971,1.947,1.95,237833
ADZ,20210830,4.22,4.54,3.9,4.19,17625
AEDAS,20210830,27.8,27.8,27.3,27.6,35939
AENA,20210830,136.25,136.7,135.05,135.15,36810
AGIL,20210830,7.56,7.56,7.3,7.34,7359
AI,20210830,0.1198,0.1224,0.1112,0.1116,5007321
AIR,20210830,115.1,115.5,114.38,114.7,1583
ALB,20210830,50.5,50.7,49.8,50.3,6445
ALC,20210830,28.4,28.4,28.4,28.4,860
ALM,20210830,14.18,14.18,13.91,14.04,161863
ALNT,20210830,15.85,15.85,15.55,15.55,1083
ALQ,20210830,4.66,4.66,4.62,4.62,4052
AMP,20210830,0.1818,0.1878,0.181,0.187,972838
AMS,20210830,51.16,51.6,50.7,50.9,430412
ANA,20210830,137.6,139.8,137.6,137.9,46630
ANE,20210830,29.94,30.47,29.6,29.6,50067
APAM,20210830,52.8,53.16,52.72,53.06,1171
APPS,20210830,8.26,8.28,8.165,8.26,39102
ARM,20210830,9.8,9.8,9.7,9.98,300
ART,20210830,4.06,4.06,3.92,4.01,455
ATRY,20210830,11.2,11.25,10.9,11.2,28226
AZK,20210830,5.7,5.86,5.7,5.82,5585
BBVA,20210830,5.589,5.62,5.527,5.535,4621810
BDL,20210830,112,112,112,113,398
BKT,20210830,5,5.006,4.904,4.914,1221092
BKY,20210830,0.1845,0.1845,0.1815,0.1824,448169
CABK,20210830,2.649,2.661,2.614,2.62,3330803
CAF,20210830,36.45,36.8,36.4,36.8,4543
CASH,20210830,0.81,0.81,0.796,0.805,111161
CBAV,20210830,19.8,21,19,19.2,5853
CCEP,20210830,49.12,49.52,49.12,49.12,828
CDR,20210830,0.631,0.652,0.62,0.637,284220
CEV,20210830,7.8,7.8,7.8,7.8,999
CIE,20210830,24.74,24.76,24.44,24.44,68727
CLE,20210830,0.24,0.24,0.24,0.24,3466
CLNX,20210830,61.02,61.08,57.42,59.38,996528
CLR,20210830,1.62,1.68,1.52,1.58,20500
CMM,20210830,0.94,0.96,0.94,0.96,737
COL,20210830,9.235,9.235,9.125,9.195,231449
COM,20210830,1.095,1.12,1.04,1.07,64264
DIA,20210830,0.0201,0.0202,0.02,0.0201,14657002
DOM,20210830,4.615,4.64,4.515,4.515,37440
EAT,20210830,7.02,7.02,6.9,7,2955
EBRO,20210830,16.9,17.02,16.9,16.9,42256
ECR,20210830,3.495,3.495,3.45,3.47,40160
EDR,20210830,6.13,6.37,6.13,6.35,49032
EEP,20210830,0.388,0.388,0.388,0.388,8234
EIDF,20210830,11.8,12.3,11.8,12.3,4301
ELE,20210830,20.05,20.18,19.965,20.1,543065
ELZ,20210830,1.95,1.975,1.93,1.975,47568
ENC,20210830,2.558,2.572,2.522,2.526,291273
END,20210830,4.7,4.7,4.7,4.7,4697
ENER,20210830,5.59,5.8,5.59,5.61,17813
ENG,20210830,19.265,19.33,19.13,19.32,458674
ENO,20210830,10.05,10.1,9.94,9.98,3799
EZE,20210830,0.339,0.368,0.3345,0.363,1477891
FACE,20210830,4.515,4.79,4.515,4.72,21656
FAE,20210830,3.29,3.29,3.26,3.276,136546
FCC,20210830,10.5,10.7,10.5,10.7,44434
FDR,20210830,35.7,35.95,35.6,35.75,131442
FER,20210830,24.49,24.5,24.35,24.35,491140
GALQ,20210830,1.5,1.5,1.435,1.45,17739
GAM,20210830,25.53,25.85,25.49,25.61,267159
GAS,20210830,21.79,21.82,21.7,21.81,181062
GCO,20210830,32.15,32.5,32.15,32.5,5369
GEST,20210830,4.032,4.05,3.97,3.97,178390
GIGA,20210830,9.6,9.7,9.52,9.7,469
GRE,20210830,30,30,29.4,29.7,9347
GRF,20210830,20.57,20.77,20.4,20.67,403773
GRF.P,20210830,12.2,12.29,12.07,12.22,113810
GRI,20210830,2.2,2.2,2.2,2.2,250
GRN,20210830,13,13,12.05,12.75,7352
GSJ,20210830,5.09,5.14,5.01,5.13,6227
HLZ,20210830,13.9,13.9,13.2,13.8,3937
HOME,20210830,12,12.26,12,12.26,14010
IAG,20210830,1.922,1.929,1.895,1.899,3322344
IBE,20210830,10.445,10.47,10.4,10.45,3173382
IBG,20210830,19.55,19.6,19.2,19.55,2993
IDR,20210830,8.845,8.885,8.75,8.87,330895
IFF,20210830,0.615,0.62,0.615,0.62,502
INDDT,20210830,6848.5,6858.7,6819.5,6838.4,34441
ISUR,20210830,7.44,7.46,7.42,7.42,1597
ITX,20210830,28.99,29.1,28.8,28.91,842325
IZER,20210830,7.92,8.16,7.74,8,4929
LDA,20210830,1.836,1.8375,1.79,1.791,487171
LGT,20210830,12,12,11.75,12,3336
LLN,20210830,5.25,5.32,5.21,5.32,11530
LLYC,20210830,11.04,11.6,11.04,11.58,3528
LOG,20210830,18.31,18.54,18.25,18.48,126610
LRE,20210830,5.46,5.58,5.43,5.58,22905
MAKS,20210830,23.2,23.2,23,23.1,1494
MAP,20210830,1.835,1.842,1.815,1.834,1351272
MCM,20210830,16.7,16.86,16.58,16.58,2836
MDF,20210830,0.86,0.875,0.819,0.838,272067
MED,20210830,0.89,0.89,0.89,0.89,11400
MEL,20210830,6.084,6.122,5.976,5.996,267533
MIO,20210830,8,8,8,8,251
MONI,20210830,0.164,0.164,0.16,0.16,5654
MRL,20210830,9.732,9.872,9.732,9.86,306485
MTB,20210830,1.73,1.76,1.73,1.75,11300
MTS,20210830,29.5,29.82,29.23,29.305,260473
MVC,20210830,7.49,7.49,7.22,7.3,3215
NBI,20210830,6.25,6.35,6.25,6.25,148
NEA,20210830,5.72,5.88,5.72,5.72,2900
NHH,20210830,3.68,3.78,3.68,3.75,4424
NTH,20210830,1.74,1.74,1.705,1.71,26083
NTX,20210830,4,4.3,4,4.3,5675
NXT,20210830,0.57,0.58,0.564,0.576,54862
NYE,20210830,0.0074,0.0076,0.0073,0.0074,5642000
OHL,20210830,0.64,0.64,0.6225,0.623,465101
OLE,20210830,0.3766,0.3766,0.3674,0.3704,228426
ORY,20210830,3.52,3.575,3.48,3.48,64399
PANG,20210830,1.73,1.73,1.73,1.73,1150
PAR,20210830,4.6,4.65,4.6,4.62,7605
PHM,20210830,72.28,73.4,71.48,72.8,43676
PRM,20210830,14.95,15.05,14.55,14.95,4953
PRO,20210830,17.75,17.75,17.45,17.45,814
PRS,20210830,0.64,0.688,0.64,0.663,368374
PSG,20210830,2.768,2.774,2.746,2.772,145409
PSI,20210830,5325.96,5349.49,5325.15,5340.35,5340
PVA,20210830,0.497,0.497,0.471,0.476,173915
R4,20210830,8.68,8.76,8.68,8.76,1203
RBT,20210830,2.54,2.54,2.54,2.66,94
RDM,20210830,1.428,1.44,1.428,1.436,1760
REE,20210830,17.02,17.065,16.915,17.065,404397
REN,20210830,1.98,2,1.935,2,26296
REP,20210830,9.86,9.976,9.836,9.896,2767959
RIO,20210830,3.42,3.42,3.42,3.5,219
RJF,20210830,5.03,5.03,4.82,4.86,41643
RLIA,20210830,0.716,0.732,0.716,0.728,47103
ROVI,20210830,51.6,52.7,44.2,50.6,605455
SAB,20210830,0.614,0.6162,0.601,0.604,10286827
SAN,20210830,3.1625,3.1665,3.1135,3.123,10926588
SCYR,20210830,2.098,2.114,2.082,2.082,931043
SLR,20210830,16.88,17.175,16.5,16.65,444229
SOL,20210830,6.71,6.85,6.71,6.85,22721
SPK,20210830,26.25,26.25,26.2,26.2,5984
SPS,20210830,0.88,0.9,0.88,0.883,7956
TEF,20210830,4.268,4.2745,4.247,4.257,4962317
TL5,20210830,5.17,5.34,5.17,5.22,134021
TLGO,20210830,4.665,4.665,4.595,4.635,18844
TRE,20210830,7.94,8.225,7.94,8.02,249526
TRG,20210830,0.403,0.436,0.403,0.4205,751402
TUB,20210830,1.498,1.5,1.464,1.464,74973
UBS,20210830,0.0169,0.0169,0.0166,0.0166,2104340
UNI,20210830,0.774,0.774,0.748,0.758,1615633
VER,20210830,3.8,3.84,3.8,3.835,1259
VID,20210830,97,98.7,97,98.2,2015
VIS,20210830,60.5,60.85,60.1,60.15,34949
VOC,20210830,1.1,1.1,1.075,1.09,4244
YAC1,20210830,1.27,1.27,1.26,1.27,44685
YEIS,20210830,6.9,6.9,6.9,6.9,540
YINB7,20210830,1,1,1,1,6380
YNUM,20210830,1.88,1.88,1.88,1.88,2500
YORE,20210830,1.04,1.04,1.04,1.04,800
YPARK,20210830,1.53,1.53,1.53,1.53,300
YVBA,20210830,9.35,9.35,9.35,9.35,535
YZBL,20210830,1.18,1.18,1.18,1.18,2800
ZOT,20210830,5.66,5.66,5.6,5.63,75732