A3M,20210922,3.51,3.59,3.452,3.588,335017
ACS,20210922,22.87,23.49,22.87,23.32,573572
ACX,20210922,11.08,11.205,10.94,11.17,839403
ADL,20210922,0.798,1.02,0.78,0.922,2980530
ADX,20210922,1.78,1.78,1.72,1.72,1167807
ADZ,20210922,4.44,4.44,4.44,4.44,2534
AEDAS,20210922,27.15,27.3,26.7,27,46497
AENA,20210922,141.5,143.65,140.15,140.7,118232
AGIL,20210922,7.46,7.46,7.1,7.4,6645
AI,20210922,0.112,0.1122,0.106,0.107,2214867
AIR,20210922,110.22,115.88,110.22,115.4,9956
ALB,20210922,48.2,48.95,46.8,47.95,21787
ALM,20210922,14.5,14.5,14.01,14.08,277916
ALNT,20210922,15.65,15.8,15.6,15.6,5784
ALQ,20210922,5,5,5,5,1901
AMP,20210922,0.182,0.187,0.182,0.186,290683
AMS,20210922,56.9,56.9,55.54,55.86,794503
ANA,20210922,145.6,146.8,143.4,144.6,78432
ANE,20210922,29.57,29.86,29.38,29.56,62173
APAM,20210922,49,50.2,48.53,50.2,5825
APPS,20210922,8.28,8.38,8.24,8.37,251857
ARM,20210922,9.46,9.46,9.2,9.1,112
ART,20210922,3.86,3.86,3.86,3.86,1000
ATRY,20210922,10.95,10.95,10.65,10.95,14198
AZK,20210922,5.78,5.86,5.78,5.82,3864
BAIN,20210922,2.68,2.68,2.68,2.68,186
BBVA,20210922,5.369,5.46,5.29,5.418,18435129
BDL,20210922,113,114,113,113,1384
BKT,20210922,4.94,4.97,4.888,4.949,1526522
BKY,20210922,0.1949,0.1949,0.188,0.1896,1025049
CABK,20210922,2.534,2.593,2.524,2.589,9392022
CAF,20210922,34.55,35.15,34.55,35.1,12831
CASH,20210922,0.734,0.74,0.73,0.731,539011
CBAV,20210922,18.6,19.6,18.6,19.6,1078
CCEP,20210922,49.04,49.76,48.94,49.04,415
CDR,20210922,0.59,0.608,0.565,0.586,721701
CIE,20210922,21.8,22.16,21.42,22.04,206736
CLE,20210922,0.342,0.342,0.326,0.326,19072
CLNX,20210922,59.3,59.3,57.74,58,606230
CLR,20210922,1.35,1.4,1.35,1.4,20215
CMM,20210922,0.925,0.925,0.905,0.905,458
COL,20210922,8.935,8.955,8.755,8.755,540810
COM,20210922,1.08,1.1,1.06,1.085,35031
DIA,20210922,0.0158,0.0161,0.0138,0.014,411364069
DOM,20210922,4.3,4.305,4.235,4.27,53246
EAT,20210922,6.48,6.61,6.215,6.5,1516
EBRO,20210922,16.74,16.8,16.5,16.54,122930
ECR,20210922,3.705,3.745,3.63,3.675,110680
EDR,20210922,6.3,6.49,6.2,6.49,87730
EEP,20210922,0.362,0.362,0.362,0.362,14572
EIDF,20210922,15.5,15.5,15.4,15.4,4566
ELE,20210922,18.48,18.48,18.135,18.17,1280792
ELZ,20210922,1.81,1.84,1.74,1.795,69824
ENC,20210922,2.306,2.386,2.306,2.376,789555
END,20210922,4.38,4.38,4.38,4.38,910
ENER,20210922,5.32,5.54,5.32,5.5,3323
ENG,20210922,19.23,19.325,19.075,19.195,564466
ENO,20210922,9.74,9.82,9.72,9.76,7898
EZE,20210922,0.3345,0.3345,0.326,0.333,319620
FACE,20210922,4.4,4.575,4.3,4.3,12834
FAE,20210922,3.456,3.578,3.418,3.456,822624
FCC,20210922,10.8,10.94,10.78,10.86,43261
FDR,20210922,36.3,37.2,36.15,37.2,371999
FER,20210922,25.48,25.57,25.16,25.29,557531
GALQ,20210922,1.535,1.54,1.535,1.54,2649
GAM,20210922,22.57,22.7,22.26,22.52,605329
GAS,20210922,21.57,21.63,21.41,21.59,1772023
GCO,20210922,30,30.3,29.8,29.85,11404
GEST,20210922,3.39,3.418,3.33,3.39,383978
GIGA,20210922,10.7,11.25,10.7,11.2,5502
GRE,20210922,33.5,33.5,31.8,31.9,97333
GRF,20210922,22.48,22.48,21.76,22.04,792795
GRF.P,20210922,13.23,13.34,13.1,13.21,94130
GRN,20210922,14.25,14.8,14,14.75,3591
GSJ,20210922,4.825,5.01,4.815,4.815,10723
HLZ,20210922,13.05,13.1,13,13.1,5837
HOME,20210922,11.4,12.06,11.24,11.74,53134
IAG,20210922,2.029,2.039,1.9895,2.029,14330274
IBE,20210922,9.266,9.408,9.242,9.254,13137035
IBG,20210922,19.45,19.9,19.45,19.5,4737
IDR,20210922,9.34,9.39,9.27,9.32,482787
IFF,20210922,0.73,0.73,0.73,0.73,2500
INDDT,20210922,6741.5,6807.9,6732.4,6786,117750
ISUR,20210922,7.88,8.06,7.88,8,6330
ITX,20210922,32.5,32.63,31.94,32.19,2477225
IZER,20210922,7.72,7.74,7.16,7.58,8049
LDA,20210922,1.83,1.84,1.772,1.773,729848
LGT,20210922,11.8,12.1,11.8,12.05,934
LIB,20210922,2.06,2.06,1.98,1.98,5750
LLN,20210922,4.9,4.99,4.83,4.84,8821
LLYC,20210922,11.25,11.3,11,11.15,2554
LOG,20210922,18.31,18.45,18.23,18.36,198619
LRE,20210922,5.15,5.38,5.15,5.3,25139
MAKS,20210922,25.8,26,25.8,26,48
MAP,20210922,1.795,1.8095,1.785,1.801,2533516
MCM,20210922,16.06,16.06,15.86,16,4284
MDF,20210922,0.835,0.835,0.79,0.813,448316
MEL,20210922,5.958,6.146,5.958,6.146,1558157
MIO,20210922,7.5,7.5,7.3,7.3,3549
MONI,20210922,0.15,0.15,0.15,0.15,10000
MRL,20210922,9.438,9.466,9.29,9.29,379000
MTB,20210922,1.67,1.69,1.63,1.63,42427
MTS,20210922,25.47,25.88,25.275,25.765,630790
MVC,20210922,7.45,7.6,7.32,7.33,29192
NBI,20210922,6.15,6.15,6.1,6.2,155
NEA,20210922,5.36,5.36,5.36,5.36,568
NHH,20210922,3.185,3.26,3.185,3.24,112065
NTH,20210922,1.73,1.905,1.73,1.87,171877
NTX,20210922,4.2,4.2,4.2,4.32,10
NXT,20210922,0.514,0.528,0.514,0.528,53583
NYE,20210922,0.0067,0.0068,0.0063,0.0064,32206000
OHL,20210922,0.6025,0.615,0.596,0.611,1842691
OLE,20210922,0.335,0.3424,0.33,0.341,474919
ORY,20210922,3.275,3.275,3.14,3.21,167481
PAR,20210922,4.8,4.83,4.8,4.83,4138
PHM,20210922,79.5,81.3,78.32,79.02,65669
PRM,20210922,14.8,14.85,14.65,14.8,2766
PRO,20210922,16.2,16.7,15.25,16.5,3118
PRS,20210922,0.57,0.59,0.565,0.568,2288705
PSG,20210922,2.54,2.606,2.54,2.592,269094
PSI,20210922,5270.9,5389.27,5292.74,5385.81,5385
PVA,20210922,0.506,0.515,0.487,0.512,258786
R4,20210922,9,9.06,9,9,250
RDM,20210922,1.444,1.446,1.444,1.444,11151
REE,20210922,17.73,17.805,17.445,17.51,1050053
REN,20210922,2.06,2.15,2.06,2.06,78613
REP,20210922,10.37,10.626,10.37,10.472,6055231
RIO,20210922,3.32,3.4,3.3,3.46,486
RJF,20210922,4.44,4.66,4.44,4.655,31728
RLIA,20210922,0.722,0.722,0.678,0.698,295577
ROVI,20210922,56.5,57,56,56.5,62753
SAB,20210922,0.6256,0.6554,0.623,0.6502,47413476
SAN,20210922,2.952,2.9975,2.9155,2.9935,31925656
SCYR,20210922,2.11,2.158,2.098,2.14,1373700
SLR,20210922,15.135,15.135,14.57,14.775,784786
SOL,20210922,6.875,7.075,6.81,7.005,61070
SPK,20210922,26.1,26.15,26.05,26.05,101415
SPS,20210922,0.856,0.857,0.856,0.857,849
TEF,20210922,4.0995,4.119,4.062,4.0725,11294288
TL5,20210922,4.71,4.868,4.71,4.852,312709
TLGO,20210922,4.5,4.51,4.41,4.445,69717
TRE,20210922,7.59,7.775,7.55,7.755,254008
TRG,20210922,0.384,0.384,0.376,0.3765,142308
TUB,20210922,1.44,1.44,1.384,1.426,71288
UBS,20210922,0.0164,0.0187,0.0156,0.0175,152842761
UNI,20210922,0.824,0.842,0.824,0.8325,2092896
VER,20210922,3.8,3.8,3.745,3.795,350
VID,20210922,97.4,100,97.4,99,8328
VIS,20210922,60,60,58.4,58.4,60504
VOC,20210922,1.06,1.06,1.06,1.06,2933
YAC1,20210922,1.22,1.22,1.22,1.22,32
YATO,20210922,9.7,9.7,9.7,9.75,41
YGMP,20210922,56.5,56.5,56.5,57,20
YMPI,20210922,2.12,2.12,2.1,2.1,4835
YORE,20210922,1.04,1.04,1.04,1.04,2600
YVIT,20210922,11.5,11.5,11.5,11.5,870
ZOT,20210922,5.31,5.4,5.31,5.35,115898