A3M,20211001,3.696,3.716,3.64,3.702,106043
ACS,20211001,23.1,23.43,22.88,23.24,913838
ACX,20211001,10.7,11.17,10.61,11.01,2776066
ADL,20211001,0.8,0.84,0.672,0.78,3319817
ADX,20211001,1.462,1.497,1.386,1.418,7919965
ADZ,20211001,4.32,4.38,4.22,4.37,2075
AE,20211001,771.96,771.19,761.82,766.95,766
AEDAS,20211001,24.75,25.25,24.3,25,19513
AENA,20211001,149.2,150.3,147.1,149.7,183461
AGIL,20211001,7.42,7.6,7.42,7.6,1650
AI,20211001,0.1068,0.1078,0.105,0.106,1461227
AIR,20211001,112.74,116.48,111.88,115.96,6458
ALB,20211001,47.2,47.35,46.7,47.35,10647
ALC,20211001,27.8,27.8,27.8,27.2,97
ALM,20211001,13.51,13.83,13.39,13.45,316020
ALNT,20211001,15.6,15.8,15.6,15.8,723
ALQ,20211001,5.2,5.2,5.15,5.15,8345
AMP,20211001,0.183,0.186,0.183,0.184,713706
AMS,20211001,55.76,58.02,55,58.02,757093
ANA,20211001,142,144.7,140.8,143.9,99369
ANE,20211001,28.6,28.6,28.01,28.5,65451
APAM,20211001,46.57,46.84,45.84,45.84,1765
APPS,20211001,8.05,8.375,8.05,8.375,315514
ARM,20211001,9.02,9.3,9,9.28,6378
ART,20211001,3.93,4,3.93,3.99,10733
ATRY,20211001,10.3,10.4,10,10.1,17610
AZK,20211001,5.88,5.9,5.86,5.9,2047
BBVA,20211001,5.61,5.646,5.511,5.633,17787365
BDL,20211001,113,113,113,113,52
BKT,20211001,5,5.052,4.96,5.052,2186861
BKY,20211001,0.189,0.1897,0.186,0.1874,411848
CABK,20211001,2.646,2.658,2.61,2.635,10645409
CAF,20211001,36,36,35.4,35.85,17250
CASH,20211001,0.695,0.706,0.682,0.686,1522075
CBAV,20211001,19.2,19.9,19.2,19.7,646
CCEP,20211001,47.46,47.46,47.46,47.92,146
CDR,20211001,0.568,0.58,0.55,0.561,288446
CIE,20211001,21.32,21.6,21.16,21.36,214000
CLE,20211001,0.286,0.286,0.272,0.272,19134
CLNX,20211001,53.06,54.1,52.92,53.66,838107
CLR,20211001,1.32,1.34,1.32,1.34,5288
CMM,20211001,0.925,0.945,0.925,0.945,5562
COL,20211001,8.31,8.575,7.93,8.465,1043902
COM,20211001,1.04,1.055,1.005,1.03,11056
DIA,20211001,0.0145,0.0152,0.0142,0.015,56298688
DOM,20211001,4.4,4.4,4.27,4.31,96127
EAT,20211001,6.36,6.65,6.36,6.555,775
EBRO,20211001,16.44,16.48,16.3,16.34,45280
ECR,20211001,3.49,3.535,3.415,3.48,189462
EDR,20211001,7.33,7.84,7.24,7.82,78615
EEP,20211001,0.42,0.42,0.42,0.42,490
EIDF,20211001,16,16,16,16,1920
ELE,20211001,17.395,17.71,17.28,17.6,1317474
ELZ,20211001,2,2,1.94,1.97,20111
ENC,20211001,2.36,2.434,2.322,2.412,1168481
END,20211001,4.4,4.4,4.4,4.4,2570
ENER,20211001,5.51,5.51,5.44,5.49,2802
ENG,20211001,19.155,19.3,19,19.255,1005088
ENO,20211001,9.74,9.74,9.44,9.6,31217
EZE,20211001,0.318,0.3225,0.3075,0.314,715039
FACE,20211001,4.3,4.3,4.19,4.3,14173
FAE,20211001,3.35,3.376,3.326,3.36,247008
FCC,20211001,10.5,10.68,10.46,10.62,24499
FDR,20211001,33.9,34.1,33.45,33.85,406571
FER,20211001,24.74,25.43,24.34,25.43,858791
GALQ,20211001,1.5,1.5,1.5,1.5,44933
GAM,20211001,21.5,22.02,20.67,21.01,1566995
GAS,20211001,21.6,21.8,21.6,21.8,1548039
GCO,20211001,31.05,31.7,31.05,31.3,12705
GEST,20211001,3.27,3.35,3.23,3.318,808053
GIGA,20211001,11,11.25,10.8,10.9,18885
GRE,20211001,30.75,30.75,30.05,30.65,33678
GRF,20211001,20.95,21.19,20.79,21.19,986920
GRF.P,20211001,12.58,12.83,12.57,12.83,120300
GRI,20211001,2.12,2.12,2.08,2.08,2000
GRN,20211001,13.45,13.55,12.9,13.2,4022
GSJ,20211001,4.9,4.9,4.795,4.87,10243
HLZ,20211001,13,13,12.5,13,32900
HOME,20211001,11.36,11.5,11.32,11.5,27636
IAG,20211001,2.031,2.193,1.983,2.193,27698427
IBE,20211001,8.626,8.786,8.586,8.728,11299166
IBG,20211001,19.25,19.25,18.65,19.15,2618
IDR,20211001,9.145,9.22,9.02,9.185,520789
INDDT,20211001,6884.1,6937.8,6861.5,6923.8,106882
ISUR,20211001,8.12,8.32,8.12,8.28,1463
ITX,20211001,31.55,32.04,31.32,32.02,1981903
IZER,20211001,8.78,8.78,8.12,8.44,16053
LDA,20211001,1.7,1.715,1.6825,1.695,492454
LGT,20211001,12.1,12.1,12,12,1085
LIB,20211001,1.92,1.92,1.88,1.88,5109
LLN,20211001,4.955,5.03,4.905,4.995,8006
LLYC,20211001,11.6,12.4,11.6,12.25,3883
LOG,20211001,18.1,18.17,17.98,18.11,126086
LRE,20211001,5.4,5.43,5.3,5.37,40909
MAKS,20211001,25.7,26.6,25.4,26.4,1573
MAP,20211001,1.8615,1.902,1.8525,1.8855,2225627
MCM,20211001,17.02,17.48,17.02,17.38,18814
MDF,20211001,0.8155,0.8735,0.8155,0.854,752200
MEL,20211001,6.316,6.808,6.252,6.808,1272014
MIO,20211001,7.3,7.3,7.3,7.3,2242
MRL,20211001,8.854,9.16,8.752,9.108,644960
MTB,20211001,1.64,1.64,1.61,1.61,5216
MTS,20211001,25.64,25.785,24.93,25.155,978881
MVC,20211001,7.28,7.3,7.21,7.21,3015
NBI,20211001,6.2,6.2,6.2,6.2,2000
NEA,20211001,5.4,5.62,5.4,5.62,5864
NHH,20211001,3.335,3.42,3.275,3.4,144906
NTH,20211001,1.945,2,1.945,1.97,40727
NTX,20211001,4.02,4.06,4.02,4.06,1481
NXT,20211001,0.52,0.524,0.512,0.524,66178
NYE,20211001,0.0066,0.0068,0.0065,0.0065,5912200
OHL,20211001,0.62,0.6445,0.6195,0.634,1367551
OLE,20211001,0.337,0.34,0.332,0.3332,386554
ORY,20211001,3.045,3.05,2.95,3.01,161000
PAR,20211001,4.7,4.83,4.7,4.8,1543
PHM,20211001,74.14,74.36,71.6,71.96,111328
PRM,20211001,14.5,14.85,14.35,14.4,2300
PRO,20211001,17,17.05,16.95,17,8088
PRS,20211001,0.574,0.591,0.57,0.58,186471
PSG,20211001,2.54,2.57,2.51,2.57,432669
PSI,20211001,5460.55,5486.68,5396.15,5480.21,5480
PVA,20211001,0.519,0.54,0.515,0.519,320063
R4,20211001,9,9.4,9,9.38,2441
RDM,20211001,1.438,1.44,1.438,1.44,6147
REE,20211001,17.245,17.38,17.17,17.345,971354
REN,20211001,2.29,2.29,2.18,2.21,40507
REP,20211001,11.15,11.378,11.056,11.318,4856762
RIO,20211001,3.3,3.3,3.3,3.3,1000
RJF,20211001,4.56,4.56,4.25,4.3,130140
RLIA,20211001,0.696,0.714,0.696,0.714,64501
ROVI,20211001,55.5,57.5,54.9,55.3,59732
SAB,20211001,0.7088,0.7258,0.701,0.7094,26137523
SAN,20211001,3.08,3.141,3.0415,3.1235,36941100
SCYR,20211001,2.11,2.15,2.082,2.15,2209926
SLR,20211001,13.665,14.08,13.45,13.9,1087586
SOL,20211001,7.12,7.12,6.9,6.975,92524
SPK,20211001,26.3,26.35,26.25,26.35,44920
SPS,20211001,0.9,0.9,0.87,0.899,3517
TEF,20211001,4.0375,4.0375,3.973,3.9975,20015268
TL5,20211001,4.82,5.075,4.752,5.075,344500
TLGO,20211001,4.44,4.58,4.355,4.48,54925
TRE,20211001,8.03,8.34,7.99,8.285,242840
TRG,20211001,0.38,0.388,0.373,0.3845,149829
TUB,20211001,1.6,1.608,1.53,1.536,187217
UBS,20211001,0.0167,0.0169,0.0161,0.0166,20755218
UNI,20211001,0.8785,0.9,0.878,0.897,2470968
VER,20211001,3.695,4.05,3.695,4,22321
VID,20211001,93,94,92,92.5,15546
VIS,20211001,56.4,56.8,55.5,56.1,45726
VOC,20211001,1.06,1.09,1.06,1.065,12796
YAC1,20211001,1.21,1.21,1.21,1.21,2382
YGOP,20211001,15.5,15.5,15.5,15.5,1000
YORE,20211001,1.05,1.05,1.05,1.05,500
YOVA,20211001,9.85,10,9.85,10,712
YQPQ,20211001,1.05,1.05,1.05,1.05,4207
YTAN,20211001,10.7,10.7,10.7,10.7,450
ZOT,20211001,7.01,7.03,7.01,7.03,734706