A3M,20211220,3.2,3.244,3.15,3.226,279555
ACS,20211220,21.08,21.64,20.58,21.56,1339545
ACX,20211220,10.665,10.96,10.525,10.925,794709
ADL,20211220,0.496,0.55,0.496,0.506,511782
ADX,20211220,1.236,1.246,1.208,1.215,530819
ADZ,20211220,3.27,3.51,3.27,3.5,659
AEDAS,20211220,23.35,23.35,22.65,22.65,9138
AENA,20211220,128.8,132.9,127.05,132.5,142423
AGIL,20211220,6.92,6.92,6.78,6.78,5848
AI,20211220,0.0904,0.0905,0.0864,0.0871,1105032
AIR,20211220,101.44,103.3,100.3,102.24,4310
ALB,20211220,48.25,48.75,48.25,48.55,6959
ALC,20211220,25.2,25.6,25.2,25.6,440
ALM,20211220,10.8,10.99,10.72,10.87,325195
ALNT,20211220,14.9,15.15,14.8,14.95,2940
AMP,20211220,0.1618,0.163,0.1612,0.1614,981393
AMS,20211220,54.24,55.08,53.2,54.88,1003822
ANA,20211220,155.2,159.4,154.2,159.2,52018
ANE,20211220,30.9,30.9,29.83,30.58,133704
APAM,20211220,44.1,45.16,44.1,46.1,28
APPS,20211220,7.47,7.605,7.41,7.55,133527
ARM,20211220,8.8,8.9,8.8,8.9,5260
ART,20211220,3.83,3.83,3.75,3.8,2815
ATRY,20211220,10.1,10.1,9.8,10.05,14528
AZK,20211220,5.02,5.02,4.9,4.93,14164
BBVA,20211220,4.8,4.998,4.7805,4.946,19557817
BKT,20211220,4.236,4.308,4.186,4.26,1403679
BKY,20211220,0.1373,0.1373,0.1212,0.1232,2482411
CABK,20211220,2.235,2.28,2.217,2.246,8433013
CAF,20211220,33.6,34,33.1,33.5,35674
CASH,20211220,0.56,0.56,0.542,0.542,1090255
CBAV,20211220,19.7,20.6,19.7,20.6,4858
CCEP,20211220,47.04,47.04,45.74,46,10296
CDR,20211220,0.137,0.137,0.083,0.0914,2261323
CEV,20211220,7,7,7,7,300
CIE,20211220,25.34,26.06,25.32,25.88,157743
CITY,20211220,1.02,1.02,0.961,0.961,5865
CLE,20211220,0.452,0.464,0.452,0.464,11165
CLNX,20211220,48,48.53,47.69,48.31,1286381
CLR,20211220,1.37,1.37,1.3,1.3,6000
CMM,20211220,1.68,1.72,1.68,1.72,2082
COL,20211220,7.83,7.915,7.8,7.88,413680
COM,20211220,1.56,1.56,1.44,1.495,38874
DIA,20211220,0.0169,0.0172,0.0163,0.0167,74524539
DOM,20211220,4.37,4.38,4.33,4.36,131897
EAT,20211220,5.9,5.9,5.89,5.9,2328
EBRO,20211220,16.68,16.76,16.48,16.76,65383
ECR,20211220,2.82,2.865,2.81,2.82,92166
EDR,20211220,7.96,7.96,7.71,7.85,88189
EEP,20211220,0.498,0.52,0.498,0.52,1230
EIDF,20211220,19.1,19.1,19.1,19.1,474
ELE,20211220,19.4,19.635,19.22,19.585,786792
ELZ,20211220,0.358,0.358,0.337,0.341,33675
ENC,20211220,2.07,2.072,2.012,2.04,1122932
END,20211220,4.7,4.7,4.6,4.6,14638
ENER,20211220,4.55,4.55,4.4,4.4,3482
ENG,20211220,19.6,19.93,19.435,19.86,888748
ENO,20211220,10,10.15,9.86,10.05,28398
EZE,20211220,0.1904,0.191,0.1824,0.1834,2242738
FACE,20211220,4.29,4.29,4.085,4.145,13130
FAE,20211220,3.2,3.234,3.122,3.186,642203
FAE.D,20211220,0.164,0.1686,0.163,0.168,4621818
FCC,20211220,10.08,10.42,10.06,10.12,30828
FDR,20211220,31.3,32.45,30.85,32.4,354240
FER,20211220,24.95,25.72,24.72,25.6,899862
GALQ,20211220,1.455,1.475,1.455,1.455,523
GAM,20211220,20.05,20.53,19.715,20.36,846836
GAS,20211220,26.3,26.93,26.17,26.83,498999
GCO,20211220,27.8,27.95,27.3,27.85,42579
GEST,20211220,4.11,4.16,4.062,4.12,699916
GIGA,20211220,10.95,10.95,10.95,10.95,1500
GRE,20211220,30,30.05,28.85,28.85,38430
GRF,20211220,16.3,16.32,15.66,15.74,1569934
GRF.P,20211220,9.65,9.75,9.405,9.52,230510
GRI,20211220,1.94,1.94,1.94,1.94,100
GRN,20211220,14.6,14.6,14.15,14.3,1687
GSJ,20211220,4.26,4.46,4.145,4.435,115541
HLZ,20211220,12.4,12.85,12.25,12.5,5301
HOME,20211220,10.24,10.38,10.18,10.32,39742
IAG,20211220,1.474,1.557,1.46,1.5345,23731192
IBE,20211220,9.572,9.762,9.494,9.738,6353709
IBG,20211220,17.05,17.15,17,17.15,5627
IDR,20211220,8.92,9.08,8.855,9.015,680477
IFF,20211220,0.5,0.5,0.5,0.5,2000
INDDT,20211220,6540.6,6628.6,6490.7,6616.2,98763
ISE,20211220,0.782,0.782,0.781,0.781,2255
ISUR,20211220,7.8,7.8,7.74,7.74,3216
ITX,20211220,27.2,27.76,27.03,27.62,2219725
IZER,20211220,7.7,7.8,7.56,7.76,3574
LDA,20211220,1.563,1.605,1.542,1.561,639690
LGT,20211220,12,12,11.95,12,1304
LIB,20211220,1.78,1.78,1.78,1.78,4260
LLN,20211220,3.78,3.995,3.72,3.91,45868
LLYC,20211220,11.75,11.75,11.5,11.5,742
LOG,20211220,16.11,16.33,16.05,16.32,175506
LRE,20211220,5.1,5.1,4.87,4.925,24656
MAKS,20211220,23.2,24,22.2,23,3065
MAP,20211220,1.7185,1.74,1.708,1.73,2397334
MCM,20211220,12.24,12.46,12.14,12.4,10006
MDF,20211220,0.89,0.908,0.872,0.8845,165713
MEL,20211220,5.338,5.51,5.242,5.466,1016760
MONI,20211220,0.324,0.324,0.324,0.332,22
MRL,20211220,9.33,9.356,8.95,8.956,1477724
MTB,20211220,1.54,1.54,1.47,1.54,7360
MTS,20211220,27.945,28.38,27.665,27.73,552468
MVC,20211220,7.05,7.05,6.74,6.78,65901
NBI,20211220,5.65,5.8,5.65,5.8,2150
NEA,20211220,6,6,5.98,6,9008
NHH,20211220,2.87,2.97,2.82,2.915,48150
NTH,20211220,1.87,1.945,1.83,1.9,20042
NTX,20211220,3.7,3.7,3.7,3.84,23
NXT,20211220,0.434,0.434,0.424,0.424,89375
NYE,20211220,0.0041,0.0042,0.0039,0.0041,10892500
OHL,20211220,0.8575,0.897,0.844,0.885,2287425
OLE,20211220,0.2938,0.2938,0.282,0.2882,913787
ORY,20211220,2.745,2.795,2.65,2.685,216398
PANG,20211220,1.97,1.97,1.97,1.9,60
PAR,20211220,7.19,7.42,7.1,7.16,12964
PHM,20211220,53.64,54.46,52.84,54.36,58002
PRM,20211220,14.2,14.45,14.05,14.45,1482
PRO,20211220,18.05,18.4,18.05,18.2,340
PRS,20211220,0.4985,0.504,0.4985,0.4985,241894
PSG,20211220,2.158,2.186,2.104,2.152,409259
PSI,20211220,5439.84,5396.2,5295.38,5378.37,5378
PVA,20211220,0.45,0.45,0.442,0.4485,38440
R4,20211220,9.4,9.5,9.08,9.3,2545
RBT,20211220,2.1,2.1,2.1,2.1,2579
RDM,20211220,1.42,1.424,1.41,1.42,2023
REE,20211220,18.545,18.825,18.43,18.805,822936
REN,20211220,1.785,1.8,1.75,1.8,28593
REP,20211220,9.69,9.876,9.63,9.842,9223327
RJF,20211220,3.24,3.295,3.22,3.255,17966
RLIA,20211220,0.77,0.78,0.768,0.78,103853
ROVI,20211220,68.8,71.7,67.5,71.4,98944
SAB,20211220,0.5382,0.56,0.533,0.5532,31308336
SAN,20211220,2.7,2.7855,2.6915,2.7545,39422355
SCYR,20211220,2.06,2.084,2.012,2.078,2176937
SLR,20211220,15.775,16.28,15.66,16.175,576294
SNG,20211220,3.59,3.59,3.56,3.56,20086
SOL,20211220,5.9,6.345,5.86,6.23,93350
SPH,20211220,10.2,10.2,9.9,10,13416
TEF,20211220,3.791,3.8505,3.772,3.8295,11417614
TL5,20211220,3.76,3.946,3.748,3.91,392762
TLGO,20211220,4.81,4.91,4.66,4.855,135389
TRE,20211220,7.03,7.105,6.86,7.015,347535
TRG,20211220,0.2905,0.2955,0.289,0.2935,138887
TUB,20211220,1.526,1.526,1.5,1.512,127059
UBS,20211220,0.0138,0.0139,0.0133,0.0139,8518326
UNI,20211220,0.793,0.796,0.7665,0.7825,2419978
VER,20211220,3.325,3.64,3.325,3.62,6197
VID,20211220,83.5,83.9,82.5,83.1,18215
VIS,20211220,53.4,54.9,53.25,54.8,86997
VOC,20211220,0.958,0.958,0.896,0.93,144691
YAC1,20211220,1.24,1.24,1.24,1.24,126209
YATO,20211220,9.55,9.55,9.5,9.5,4153
YMEI,20211220,40,40,40,40,1000
YMHRE,20211220,3.9,3.9,3.86,3.86,2003
YNUM,20211220,1.9,1.9,1.9,1.9,2115
YORE,20211220,1.06,1.06,1.06,1.06,2000
YP3L,20211220,8.25,8.25,8.25,8.25,650
YTAN,20211220,11.3,11.3,11.3,11.3,440
YVBA,20211220,7.25,7.25,7.25,7.25,1380
YVIT,20211220,11,11,11,11,91
YZBL,20211220,1.2,1.2,1.19,1.19,8450
ZOT,20211220,7,7.01,6.97,6.98,315758