A3M,20211216,3.244,3.27,3.218,3.24,239882
ACS,20211216,21.43,21.7,21.4,21.61,641985
ACX,20211216,10.785,10.955,10.72,10.87,951098
ADL,20211216,0.496,0.498,0.481,0.49,70928
ADX,20211216,1.209,1.275,1.204,1.238,1224952
ADZ,20211216,3.53,3.53,3.45,3.45,858
AEDAS,20211216,23.45,23.6,23.15,23.35,5341
AENA,20211216,130.7,130.95,129.25,130.1,147394
AGIL,20211216,6.9,6.96,6.9,6.96,2500
AI,20211216,0.0915,0.0939,0.0892,0.0907,954194
AI.D,20211216,0.0001,0.0002,0.0001,0.0001,182235400
AIR,20211216,103.72,104.1,102.52,102.72,3081
ALB,20211216,48.5,49.15,48.5,49.15,7237
ALC,20211216,25.2,25.2,25.2,25.2,250
ALM,20211216,11,11.05,10.88,11.05,298669
ALNT,20211216,15.4,15.4,15,15.25,3631
ALQ,20211216,5.1,5.1,5.1,5.05,79
AMP,20211216,0.1632,0.167,0.163,0.163,1563798
AMS,20211216,55.34,55.84,54.42,54.5,659688
ANA,20211216,160.5,162.2,159.2,160.5,62274
ANE,20211216,31,32.22,31,31.67,144547
APAM,20211216,45.07,46.2,45.05,46.1,2355
APPS,20211216,7.58,7.705,7.495,7.6,240141
ARM,20211216,8.92,8.98,8.76,8.98,5233
ART,20211216,3.86,3.87,3.74,3.76,9249
ATRY,20211216,10,10.25,10,10.25,6066
AZK,20211216,5.06,5.06,4.8,4.9,18369
BBVA,20211216,5.162,5.212,5.107,5.138,20204852
BKT,20211216,4.45,4.5,4.354,4.371,2283142
BKY,20211216,0.1415,0.147,0.1366,0.1416,5566429
CABK,20211216,2.322,2.354,2.303,2.31,10801594
CAF,20211216,34.2,34.2,33.3,33.55,29365
CASH,20211216,0.55,0.563,0.549,0.557,700126
CCEP,20211216,47.72,48.08,47.72,47.34,117
CDR,20211216,0.116,0.1598,0.116,0.1266,2721856
CEV,20211216,6.85,6.85,6.85,6.85,600
CIE,20211216,26.9,26.9,26.22,26.24,117345
CITY,20211216,1.004,1.012,0.912,0.999,32026
CLE,20211216,0.45,0.45,0.45,0.45,1100
CLNX,20211216,52.96,53.36,51.94,51.94,1298489
CLR,20211216,1.4,1.45,1.4,1.44,11950
CMM,20211216,1.68,1.68,1.68,1.68,1446
COL,20211216,7.995,8.03,7.935,7.97,540372
COM,20211216,1.61,1.68,1.52,1.66,41630
DIA,20211216,0.0173,0.0176,0.0169,0.0171,47970543
DOM,20211216,4.5,4.5,4.365,4.365,138983
EAT,20211216,6.1,6.1,6,6,11558
EBRO,20211216,17.08,17.26,17.08,17.2,39263
ECR,20211216,2.87,2.93,2.85,2.87,153073
EDR,20211216,7.9,8.01,7.73,7.75,93306
EEP,20211216,0.52,0.52,0.498,0.498,6170
EIDF,20211216,19.4,19.4,19.4,19.4,725
ELE,20211216,20,20.09,19.745,20,1244618
ELZ,20211216,1.63,1.705,1.63,1.695,33887
ENC,20211216,2.11,2.15,2.08,2.096,1066193
END,20211216,4.6,4.6,4.6,4.6,8000
ENER,20211216,4.5,4.5,4.48,4.48,11374
ENG,20211216,20.8,21.02,20.76,20.95,1413249
ENO,20211216,10,10.1,9.98,9.98,15443
EZE,20211216,0.193,0.2045,0.1908,0.203,3687617
FACE,20211216,4,4.06,3.945,4.04,7097
FAE,20211216,3.294,3.294,3.15,3.208,856642
FAE.D,20211216,0.17,0.1718,0.1654,0.1696,2483292
FCC,20211216,10.34,10.62,10.34,10.46,17653
FDR,20211216,32.9,33.45,32.7,32.9,448244
FER,20211216,25.72,25.78,25.45,25.72,964549
GALQ,20211216,1.45,1.475,1.45,1.475,8040
GAM,20211216,21.2,21.88,20.84,20.84,1929996
GAS,20211216,26,26.73,25.98,26.58,1004740
GCO,20211216,29.15,29.15,28.2,28.6,42847
GEST,20211216,4.22,4.228,4.118,4.142,594563
GIGA,20211216,10.9,11,10.9,11,4401
GRE,20211216,28.7,30.65,28.7,29.5,65883
GRF,20211216,16.04,16.27,15.89,16.125,1185871
GRF.P,20211216,9.44,9.53,9.375,9.43,171132
GRN,20211216,15.25,15.7,15,15.2,5048
GSJ,20211216,3.895,3.945,3.89,3.89,27054
HLZ,20211216,11.4,12,11.4,11.9,14619
HOME,20211216,10.18,10.48,10.18,10.26,31930
IAG,20211216,1.534,1.546,1.485,1.4945,21192283
IBE,20211216,9.868,9.966,9.81,9.878,10427423
IBG,20211216,17.2,17.2,17,17.2,18791
IDR,20211216,9.58,9.59,9.155,9.2,1272611
IFF,20211216,0.55,0.55,0.55,0.55,1000
INDDT,20211216,6717.1,6741.3,6680.1,6719.6,109338
ISE,20211216,0.81,0.81,0.791,0.792,10794
ISUR,20211216,7.8,7.8,7.7,7.7,2567
ITX,20211216,28,28.27,27.73,27.83,3321618
IZER,20211216,7.36,7.58,7.36,7.56,3389
KOM,20211216,2.06,2.06,2.06,2.06,1346
LDA,20211216,1.635,1.6385,1.6025,1.6165,870728
LGT,20211216,11.8,12.05,11.8,12,1547
LIB,20211216,1.8,1.8,1.8,1.8,744
LLN,20211216,3.75,3.99,3.72,3.92,25070
LLYC,20211216,11.55,11.55,11.55,11.6,290
LOG,20211216,16.32,16.33,16.19,16.25,170357
LRE,20211216,5.14,5.14,5.05,5.07,62381
MAKS,20211216,24.1,24.1,22.7,22.9,2562
MAP,20211216,1.795,1.795,1.7725,1.778,2246349
MCM,20211216,12.62,12.68,12.4,12.4,19361
MDF,20211216,0.88,0.899,0.865,0.871,158185
MEL,20211216,5.588,5.588,5.356,5.356,689933
MIO,20211216,7,7.3,7,7.3,1520
MONI,20211216,0.356,0.356,0.34,0.34,10775
MRL,20211216,9.6,9.654,9.53,9.542,550241
MTB,20211216,1.48,1.48,1.47,1.48,260268
MTS,20211216,28.13,29.065,27.95,28.835,905458
MVC,20211216,7.39,7.39,7.1,7.2,10559
NBI,20211216,5.65,5.65,5.65,5.7,10
NEA,20211216,6.02,6.02,5.98,6.02,5235
NHH,20211216,2.91,2.965,2.91,2.925,34187
NTH,20211216,1.92,1.95,1.895,1.94,43954
NTX,20211216,3.8,3.84,3.8,3.84,7711
NXT,20211216,0.444,0.449,0.44,0.449,55549
NYE,20211216,0.004,0.0045,0.0039,0.0041,18788800
OHL,20211216,0.875,0.89,0.854,0.8775,2553005
OLE,20211216,0.2938,0.2938,0.2888,0.2928,188542
ORY,20211216,2.76,2.825,2.76,2.785,92771
PAR,20211216,7.1,7.24,7.1,7.11,12199
PHM,20211216,53.96,54.98,53.04,53.3,60094
PRM,20211216,14.35,14.5,14.3,14.4,5440
PRO,20211216,18.5,18.5,18.2,18.2,1052
PRS,20211216,0.509,0.509,0.495,0.506,126985
PSG,20211216,2.14,2.21,2.136,2.186,442717
PSI,20211216,5429.44,5500.47,5450.2,5453.33,5453
PVA,20211216,0.461,0.48,0.45,0.459,254612
R4,20211216,9.5,9.5,9.42,9.5,922
RDM,20211216,1.44,1.444,1.424,1.44,10667
REE,20211216,18.77,19.135,18.615,19.06,1827590
REN,20211216,1.835,1.845,1.795,1.84,37320
REP,20211216,9.93,10.078,9.903,9.998,5162273
RIO,20211216,3.3,3.3,3.3,3.26,200
RJF,20211216,3.435,3.47,3.39,3.43,9003
RLIA,20211216,0.766,0.776,0.766,0.776,45121
ROVI,20211216,67.6,68.9,66.8,67.9,49660
SAB,20211216,0.59,0.6206,0.5824,0.5882,33731517
SAN,20211216,2.693,2.791,2.6785,2.7665,54020095
SCYR,20211216,2.1,2.118,2.09,2.104,1398884
SLR,20211216,16.2,17.17,16.2,16.795,1499199
SNG,20211216,3.47,3.61,3.47,3.61,36394
SOL,20211216,6.28,6.6,6.1,6.11,115804
SPH,20211216,9.7,9.84,9.48,9.8,28564
TEF,20211216,3.854,3.8545,3.7515,3.823,15701888
TL5,20211216,4,4,3.894,3.894,693857
TLGO,20211216,4.95,4.95,4.685,4.79,158799
TRE,20211216,7.07,7.34,7.07,7.335,137547
TRG,20211216,0.302,0.308,0.3,0.3025,402097
TUB,20211216,1.6,1.63,1.576,1.576,284871
UBS,20211216,0.0132,0.0137,0.0132,0.0135,17066442
UNI,20211216,0.82,0.845,0.818,0.834,2528555
VER,20211216,3.48,3.59,3.435,3.545,12339
VID,20211216,81.5,83.2,81.4,82.2,30138
VIS,20211216,55.85,56.55,55.7,56.2,55859
VOC,20211216,0.958,0.972,0.958,0.97,10272
YAC1,20211216,1.24,1.24,1.24,1.24,43200
YATO,20211216,9.6,9.6,9.6,9.6,16900
YINM,20211216,17.9,17.9,17.9,17.9,1177
YMHRE,20211216,3.9,3.9,3.9,3.9,1276
YORE,20211216,1.03,1.04,1.03,1.04,9665
YZBL,20211216,1.21,1.21,1.21,1.21,3200
ZOT,20211216,7.06,7.06,7.01,7.01,267353