A3M,20210915,3.652,3.652,3.526,3.542,150739
ACS,20210915,23.34,23.39,22.84,22.87,571028
ACX,20210915,11.185,11.49,11.17,11.48,815630
ADL,20210915,0.514,0.56,0.502,0.54,367850
ADX,20210915,1.83,1.863,1.773,1.797,4077888
ADZ,20210915,4.4,4.4,4.24,4.37,19
AEDAS,20210915,27.9,27.9,27.4,27.55,42282
AENA,20210915,131.85,132.3,130.4,130.4,183482
AGIL,20210915,7.4,7.72,7.32,7.38,13787
AGS,20210915,2.88,2.88,2.88,2.88,10
AI,20210915,0.1084,0.1106,0.1084,0.109,486829
AIR,20210915,113.1,113.78,112.28,112.52,2005
ALB,20210915,48,48.3,47.85,48.2,17286
ALM,20210915,14.08,14.15,13.97,14.05,188575
ALNT,20210915,15.65,15.65,15.6,15.6,2887
AMP,20210915,0.188,0.188,0.181,0.1834,821953
AMS,20210915,50.68,51.02,49.35,49.69,1634634
ANA,20210915,147,148.9,145.2,146,99616
ANE,20210915,30.11,30.34,28.63,28.84,181785
APAM,20210915,50.66,50.7,50.56,51.22,84
APPS,20210915,8.1,8.13,7.945,8.005,122698
ARM,20210915,9.2,9.5,9.2,9.2,957
ART,20210915,4.08,4.08,4.08,4.08,1000
ATRY,20210915,11,11,10.75,10.8,3692
AZK,20210915,5.8,5.84,5.76,5.8,3326
BAIN,20210915,2.7,2.7,2.62,2.62,1900
BBVA,20210915,5.583,5.668,5.551,5.602,18857089
BDL,20210915,113,113,113,113,249
BKT,20210915,4.929,4.984,4.912,4.927,1537481
BKY,20210915,0.1904,0.2084,0.1904,0.2036,3628403
CABK,20210915,2.584,2.614,2.552,2.566,14954780
CAF,20210915,33.9,33.9,33.25,33.45,16500
CASH,20210915,0.787,0.787,0.763,0.775,632869
CBAV,20210915,19.3,21.2,19.3,20.6,15690
CCEP,20210915,49.18,49.34,49.18,49.6,81
CDR,20210915,0.565,0.635,0.554,0.601,741287
CEV,20210915,7.6,7.6,7.6,7.6,762
CIE,20210915,23,23,22.22,22.36,164023
CLE,20210915,0.25,0.25,0.25,0.25,111851
CLNX,20210915,57.08,57.12,56.4,56.4,801057
COL,20210915,8.905,8.905,8.68,8.68,652399
COM,20210915,1.06,1.06,1.05,1.05,1432
DIA,20210915,0.02,0.02,0.0191,0.0191,106959404
DOM,20210915,4.38,4.415,4.325,4.39,99159
EAT,20210915,6.81,6.85,6.63,6.645,3554
EBRO,20210915,16.9,16.9,16.28,16.32,67992
ECR,20210915,3.84,3.895,3.785,3.82,136632
EDR,20210915,6,6.04,5.83,5.97,45562
EEP,20210915,0.36,0.36,0.36,0.36,16399
EIDF,20210915,15.1,15.1,15,15,3151
ELE,20210915,19.315,19.34,18.075,18.17,3939922
ELZ,20210915,1.97,1.97,1.905,1.91,46035
ENC,20210915,2.388,2.468,2.36,2.418,850866
END,20210915,4.5,4.5,4.5,4.5,7297
ENER,20210915,5.64,5.66,5.5,5.55,20623
ENG,20210915,18.75,19.005,18.715,18.935,800094
ENO,20210915,10,10.1,10,10.05,6123
EZE,20210915,0.347,0.347,0.332,0.3395,253477
FACE,20210915,4.61,4.715,4.52,4.55,16431
FAE,20210915,3.26,3.3,3.246,3.288,171917
FCC,20210915,11.36,11.4,11.02,11.02,66124
FDR,20210915,35.95,36,34.85,35.1,805995
FER,20210915,24.88,25.07,24.37,24.37,577941
GALQ,20210915,1.55,1.595,1.55,1.55,12959
GAM,20210915,23.23,23.55,22.42,22.45,1235829
GAS,20210915,21.8,21.82,21.66,21.75,1701684
GCO,20210915,31.9,31.9,30.95,31.35,17381
GEST,20210915,3.556,3.562,3.424,3.46,478477
GIGA,20210915,10.8,11.1,10.7,10.7,5568
GRE,20210915,32.85,33.55,32.35,32.55,46052
GRF,20210915,21.2,21.47,20.92,20.97,749611
GRF.P,20210915,12.23,12.6,12.23,12.23,181525
GRI,20210915,2.2,2.2,2.2,2.2,183
GRN,20210915,14.7,14.95,13.65,13.9,12885
GSJ,20210915,5.03,5.1,5.02,5.02,22264
HLZ,20210915,13.5,13.6,13.45,13.5,6059
HOME,20210915,12.26,12.34,12.14,12.24,52266
IAG,20210915,1.662,1.6645,1.601,1.6055,24735938
IBE,20210915,10.01,10.045,9.486,9.496,25830761
IBG,20210915,20,20.3,20,20,477
IDR,20210915,9.015,9.06,8.87,8.91,424738
IFF,20210915,0.7,0.73,0.7,0.73,33100
INDDT,20210915,6733.6,6764.6,6716,6737.5,111554
ISUR,20210915,7.56,7.56,7.26,7.52,2771
ITX,20210915,30.26,30.49,29.48,29.68,2430756
IZER,20210915,7.78,7.78,7.54,7.68,899
KOM,20210915,2.48,2.48,2.48,2.48,201
LDA,20210915,1.851,1.8525,1.7885,1.792,443567
LGT,20210915,12,12,12,11.9,100
LIB,20210915,2.14,2.14,2.14,2.18,18
LLN,20210915,5.12,5.15,5,5.08,9588
LLYC,20210915,11.45,11.45,11.2,11.25,2620
LOG,20210915,18.12,18.4,18.11,18.29,208911
LRE,20210915,5.4,5.41,5.26,5.29,28725
MAKS,20210915,25.8,25.8,25.8,26,261
MAP,20210915,1.808,1.8255,1.7975,1.7985,1732899
MCM,20210915,15.98,16.4,15.8,16.4,3280
MDF,20210915,0.818,0.8245,0.7745,0.7935,594119
MED,20210915,0.985,0.985,0.985,0.985,200
MEL,20210915,5.71,5.736,5.538,5.548,753551
MIO,20210915,8.85,8.85,8.85,8.85,3650
MONI,20210915,0.136,0.142,0.136,0.142,25117
MRL,20210915,9.3,9.342,9.164,9.216,648361
MTB,20210915,1.7,1.7,1.68,1.68,18014
MTS,20210915,27.49,28.835,27.4,28.75,624661
MVC,20210915,7.42,7.42,7.33,7.34,13851
NBI,20210915,6.4,6.4,6.4,6.5,50
NEA,20210915,5.6,5.64,5.32,5.64,10210
NHH,20210915,3.455,3.52,3.335,3.385,38089
NHH.D,20210915,0.104,0.11,0.0974,0.0978,130407
NTH,20210915,1.68,1.68,1.645,1.645,1459
NTX,20210915,4.06,4.06,4.06,4.06,1904
NXT,20210915,0.538,0.548,0.532,0.544,37120
NYE,20210915,0.0075,0.0075,0.0071,0.0073,21622700
OHL,20210915,0.6285,0.6295,0.605,0.606,2451613
OLE,20210915,0.3614,0.362,0.3516,0.3588,573309
ORY,20210915,3.405,3.41,3.35,3.4,53891
PAR,20210915,4.85,4.92,4.85,4.92,1026
PHM,20210915,83.2,83.38,79.74,79.74,85950
PRM,20210915,14.55,14.85,14.35,14.85,2016
PRO,20210915,17.2,17.2,17.2,17.15,100
PRS,20210915,0.612,0.615,0.575,0.589,977174
PSG,20210915,2.648,2.684,2.636,2.664,160832
PSI,20210915,5389.81,5394.86,5341.64,5346.7,5346
PVA,20210915,0.5,0.517,0.488,0.498,269368
R4,20210915,9.3,9.3,8.94,9,4648
RDM,20210915,1.436,1.442,1.436,1.438,29092
REE,20210915,17.1,17.29,17.07,17.205,1436422
REN,20210915,1.965,1.97,1.95,1.95,15241
REP,20210915,9.78,10.06,9.78,10.002,5979294
RIO,20210915,3.32,3.46,3.32,3.46,2746
RJF,20210915,4.65,4.68,4.43,4.47,55706
RLIA,20210915,0.684,0.692,0.684,0.692,5023
ROVI,20210915,57.9,58.6,56.7,58.5,65635
SAB,20210915,0.5938,0.6076,0.5918,0.6042,21535610
SAN,20210915,3.0795,3.118,3.0675,3.089,30429514
SCYR,20210915,2.142,2.144,2.122,2.13,1582114
SEC,20210915,7.35,7.35,7.35,7.55,75
SLR,20210915,15.37,15.395,14.5,14.5,1004065
SOL,20210915,6.85,7.08,6.72,6.99,232776
SPK,20210915,26.3,26.35,26.25,26.25,87046
SPS,20210915,0.885,0.9,0.885,0.9,4154
TEF,20210915,4.1315,4.167,4.114,4.135,10138896
TL5,20210915,4.85,4.98,4.77,4.846,280713
TLGO,20210915,4.595,4.595,4.38,4.405,39335
TRE,20210915,7.63,7.65,7.445,7.605,290271
TRG,20210915,0.405,0.405,0.399,0.3995,250770
TUB,20210915,1.466,1.466,1.42,1.42,78241
UBS,20210915,0.0165,0.0166,0.0162,0.0166,8540706
UNI,20210915,0.781,0.805,0.781,0.8,2528470
VER,20210915,3.685,3.835,3.685,3.8,9298
VID,20210915,101.6,102.8,100.6,102.4,11509
VIS,20210915,60,60.25,59.3,59.5,38753
VOC,20210915,1.07,1.08,1.07,1.08,6506
YAC1,20210915,1.25,1.26,1.25,1.25,45780
YEIS,20210915,6.85,6.85,6.8,6.8,2000
YENT,20210915,1.72,1.72,1.72,1.73,100
YMPI,20210915,2.16,2.18,2.16,2.18,2510
YP3L,20210915,8.65,8.65,8.65,8.65,200
YVBA,20210915,8.9,8.9,8.9,8.9,2000
YVIT,20210915,11.3,11.3,11.3,11.3,3
ZOT,20210915,5.48,5.48,5.32,5.34,423012