ACS,20220804,23.19,23.28,23.1,23.22,445448
ACX,20220804,9.108,9.258,9.076,9.204,946991
ADL,20220804,0.184,0.188,0.182,0.182,78404
ADX,20220804,1.065,1.068,1.042,1.045,100672
ADZ,20220804,4.13,4.29,4.12,4.2,380
AEDAS,20220804,16.72,16.82,16.7,16.7,4078
AENA,20220804,125,125.4,122.25,123.5,105957
AI,20220804,0.0772,0.08,0.0763,0.0795,610077
AIR,20220804,101.54,104.24,101.5,103.38,1290
ALB,20220804,50.7,51.6,50.5,51.1,2826
ALC,20220804,27,27,26,26,792
ALM,20220804,9.725,9.725,9.58,9.63,274013
ALNT,20220804,12.75,13,12.75,12.8,5959
ALQ,20220804,7,7.2,7,7.2,8294
AMP,20220804,0.186,0.1914,0.186,0.1892,457907
AMS,20220804,56.86,57.2,55.4,55.76,634027
ANA,20220804,195.9,196.9,190.5,195,114056
ANE,20220804,42.4,43.06,42,42.16,163069
APAM,20220804,30.01,30.72,30.01,29.96,18
APPS,20220804,6.735,6.93,6.735,6.89,69028
ARM,20220804,8.2,8.2,7.75,7.95,5197
ART,20220804,3.15,3.17,3.13,3.14,4682
ATRY,20220804,6.04,6.34,5.8,6.3,43519
AZK,20220804,5.9,5.9,5.8,5.9,11210
BAIN,20220804,2.88,2.88,2.88,2.86,125
BBVA,20220804,4.56,4.664,4.5575,4.6095,14944074
BKT,20220804,4.948,5.02,4.936,4.967,1902380
BKY,20220804,0.2255,0.24,0.2235,0.2285,3764313
CABK,20220804,2.94,2.973,2.904,2.923,8980596
CAF,20220804,26.05,26.2,25.65,25.95,48828
CASH,20220804,0.7,0.712,0.696,0.701,326998
CBAV,20220804,20.2,20.2,20.2,20,161
CCEP,20220804,54,54,50.8,51.8,7177
CEV,20220804,7.15,7.15,7.15,7.15,300
CIE,20220804,25.44,25.94,25.02,25.12,95383
CITY,20220804,0.349,0.382,0.345,0.345,43255
CLNX,20220804,43.52,43.72,42.71,43.02,810901
CLR,20220804,1.82,1.82,1.79,1.79,985
COL,20220804,6.5,6.59,6.5,6.515,799089
COM,20220804,1.625,1.65,1.615,1.65,9726
DIA,20220804,0.0146,0.0147,0.0138,0.0144,97278360
DOM,20220804,3.93,4.02,3.93,4,63136
EAT,20220804,4.07,4.215,3.97,4.11,4906
EBRO,20220804,16.1,16.16,15.94,15.98,20589
ECR,20220804,3.375,3.405,3.3,3.4,397946
EDR,20220804,5.29,5.29,4.955,5.02,107141
EEP,20220804,0.515,0.515,0.515,0.515,6800
EIDF,20220804,68.4,68.8,68,68.6,7348
ELE,20220804,17.72,17.915,17.655,17.855,1056062
ELZ,20220804,0.228,0.229,0.225,0.226,40350
ENC,20220804,3.292,3.388,3.238,3.388,921499
END,20220804,2.91,2.95,2.91,2.95,2258
ENER,20220804,5.96,6,5.9,5.9,9376
ENG,20220804,18.6,18.67,18.46,18.53,729517
ENO,20220804,11.65,11.7,11.35,11.35,10353
ENRS,20220804,6.04,6.3,6.04,6.2,4050
EZE,20220804,0.0792,0.0792,0.073,0.0747,1226171
FACE,20220804,2.6,2.65,2.5,2.62,4803
FAE,20220804,3.925,3.98,3.905,3.955,236985
FCC,20220804,9.27,9.37,9.25,9.26,24231
FDR,20220804,18.2,18.89,18.18,18.69,450041
FER,20220804,26.42,26.44,26.09,26.3,591179
GALQ,20220804,1.2,1.2,1.2,1.2,5506
GAM,20220804,17.92,17.965,17.905,17.955,1110130
GAS,20220804,27.93,28.03,27.31,27.52,239697
GCO,20220804,29.25,29.85,29.25,29.4,19106
GEST,20220804,3.74,3.76,3.606,3.608,487061
GIGA,20220804,10.45,10.5,10.3,10.5,5726
GRE,20220804,38,38.12,36.98,38.06,31573
GRF,20220804,13.415,14.085,13.185,14.085,1583210
GRF.P,20220804,8.49,8.945,8.355,8.915,217538
GSJ,20220804,3.99,3.99,3.86,3.89,19394
HAN,20220804,0.89,0.9,0.89,0.9,7017
HLZ,20220804,9.2,9.62,9.2,9.58,2577
HOME,20220804,10.6,10.6,10.26,10.42,42578
IAG,20220804,1.43,1.4475,1.413,1.423,7935477
IBE,20220804,10.385,10.575,10.38,10.49,7647002
IBG,20220804,13.85,14.05,13.8,13.85,4079
IDR,20220804,8.5,8.655,8.26,8.51,1163609
INDDT,20220804,7337.4,7370.3,7327.3,7334,36269
ISE,20220804,0.534,0.556,0.53,0.546,13512
ISUR,20220804,7.9,7.9,7.8,7.8,4945
ITX,20220804,24.1,24.74,24.05,24.26,2904783
IZER,20220804,8.02,8.02,7.96,8.04,410
LAB,20220804,4.45,4.45,4.45,4.45,100
LDA,20220804,1.109,1.109,1.073,1.1,567883
LGT,20220804,7,7.36,7,7.1,712
LIB,20220804,1.18,1.18,1.18,1.18,4000
LLN,20220804,2.67,2.73,2.65,2.66,20090
LLYC,20220804,11.15,11.15,10.85,11,88
LOG,20220804,20.22,20.26,20,20.16,143427
LRE,20220804,4.87,4.87,4.8,4.8,16540
MAKS,20220804,14.35,14.5,14,14.35,771
MAP,20220804,1.592,1.614,1.589,1.604,3252055
MCM,20220804,12.88,12.88,12.6,12.64,7680
MDF,20220804,0.791,0.844,0.772,0.777,1068071
MED,20220804,0.88,0.88,0.88,0.89,23
MEL,20220804,6.2,6.255,6.105,6.225,492900
MONI,20220804,0.244,0.256,0.244,0.256,25219
MRL,20220804,9.705,9.8,9.535,9.59,564349
MTB,20220804,1.34,1.34,1.34,1.34,236
MTS,20220804,23.65,23.995,23.4,23.77,240145
MVC,20220804,6.88,6.88,6.8,6.8,33864
NBI,20220804,5.3,5.3,5.3,5.3,45
NEA,20220804,5,5,5,4.96,100
NHH,20220804,3.475,3.54,3.44,3.485,14639
NTH,20220804,1.69,1.71,1.69,1.71,2215
NTX,20220804,3.22,3.22,3.22,3.22,765
NXT,20220804,0.4,0.4,0.4,0.4,55500
NYE,20220804,0.002,0.0021,0.002,0.002,13206300
OHL,20220804,0.57,0.587,0.57,0.5725,934470
OLE,20220804,0.3065,0.3125,0.305,0.305,1075403
ORY,20220804,2.54,2.575,2.475,2.54,99342
PAR,20220804,4.68,4.7,4.6,4.7,4868
PHM,20220804,60.54,62.58,60.52,61.16,79391
PRS,20220804,0.455,0.465,0.445,0.45,268422
PSG,20220804,1.75,1.75,1.721,1.73,290646
PSI,20220804,6030,6073.94,6018.96,6032.42,6032
PVA,20220804,0.373,0.393,0.373,0.3755,41858
R4,20220804,9.3,9.3,9.3,9.4,80
REE,20220804,18.965,19.12,18.795,19.02,740390
REN,20220804,1.67,1.67,1.635,1.645,9367
REP,20220804,11.885,12.135,11.775,11.785,4506532
RIO,20220804,3.5,3.5,3.5,3.5,5560
RJF,20220804,2.79,2.97,2.775,2.78,20789
RLIA,20220804,0.97,0.97,0.966,0.966,8286
ROVI,20220804,50.45,51.2,49.92,50.6,98280
SAB,20220804,0.637,0.65,0.63,0.6326,22525696
SAI,20220804,1.29,1.29,1.26,1.27,523
SAN,20220804,2.4335,2.491,2.431,2.4595,33846715
SCYR,20220804,2.214,2.238,2.208,2.212,1103905
SLR,20220804,21.07,22.57,20.95,22.2,970460
SNG,20220804,4.06,4.1,4.06,4.1,9456
SOL,20220804,4.566,4.694,4.514,4.654,275156
SPH,20220804,8.9,8.9,8.9,8.9,700
TEF,20220804,4.227,4.252,4.177,4.21,12021203
TL5,20220804,3.27,3.34,3.2,3.206,93846
TLGO,20220804,2.7,2.75,2.7,2.71,189096
TRE,20220804,6.095,6.095,5.855,5.935,242810
TRG,20220804,0.3565,0.3605,0.3535,0.355,64704
TUB,20220804,1.98,1.99,1.95,1.978,96107
UBS,20220804,0.0104,0.0104,0.0101,0.0101,2126409
UNI,20220804,0.8585,0.87,0.855,0.856,1607046
USI,20220804,5.55,5.55,5.55,5.55,1000
VER,20220804,2.93,3.05,2.93,3.05,1177
VID,20220804,63.5,64.9,63.2,64.5,27897
VIS,20220804,57,57.8,56.9,57.3,36495
VOC,20220804,0.686,0.73,0.68,0.68,38468
VYT,20220804,3.1,3.1,3.1,3.1,9843
YADV,20220804,9.95,9.95,9.95,10,190
YEIS,20220804,5.2,5.2,5.2,5.2,962
YFID,20220804,42.8,42.8,42,42,394
YGOP,20220804,15.7,15.7,15.7,15.7,45
YINB7,20220804,0.95,0.95,0.945,0.945,8000
YORS,20220804,12.9,12.9,12.9,13,3
YZBL,20220804,1.14,1.14,1.14,1.14,1000