A3M,20211222,3.224,3.252,3.218,3.24,120087
ACS,20211222,22.07,22.6,22.03,22.47,626037
ACX,20211222,10.95,11.11,10.94,11.11,480195
ADL,20211222,0.492,0.492,0.48,0.483,405191
ADX,20211222,1.22,1.274,1.217,1.274,910205
ADZ,20211222,3.48,3.51,3.33,3.43,4817
AEDAS,20211222,23.45,23.5,23.3,23.35,8368
AENA,20211222,134.15,135.85,133.9,135.5,89228
AGIL,20211222,6.98,7.2,6.78,6.82,10586
AI,20211222,0.084,0.0898,0.084,0.0897,2284672
AIR,20211222,106.02,111,106.02,110.56,14403
ALB,20211222,48.85,49.5,48.75,49.5,3514
ALC,20211222,26.8,26.8,26.8,26.8,230
ALM,20211222,11.06,11.25,10.97,11.12,312433
ALNT,20211222,15,15.15,15,15,196
AMP,20211222,0.1632,0.1694,0.1632,0.1664,2051105
AMS,20211222,56.84,58.16,56.5,58.06,619553
ANA,20211222,161.2,165.1,161.2,164.2,74182
ANE,20211222,30.2,31.03,30.2,31,93685
APAM,20211222,46.15,46.15,46.15,46.11,15
APPS,20211222,7.77,7.775,7.675,7.775,74007
ARM,20211222,8.8,8.8,8.7,8.76,3476
ART,20211222,3.7,3.75,3.7,3.75,2105
ATRY,20211222,9.92,10,9.8,10,32351
AZK,20211222,5.02,5.06,5,5,3612
BBVA,20211222,5.062,5.107,5.027,5.097,12976176
BKT,20211222,4.363,4.409,4.354,4.392,732571
BKY,20211222,0.143,0.164,0.1406,0.16,13525044
CABK,20211222,2.277,2.306,2.273,2.299,6321446
CAF,20211222,34.65,35.15,34.55,35.05,16703
CASH,20211222,0.571,0.575,0.568,0.575,451772
CBAV,20211222,20.4,21,19.5,20.6,4300
CCEP,20211222,47.46,47.46,47.18,47.28,62
CEV,20211222,7,7,7,7,393
CIE,20211222,26.4,26.44,25.96,26.44,114133
CITY,20211222,1.008,1.008,0.916,1,11946
CLE,20211222,0.46,0.47,0.46,0.47,15718
CLNX,20211222,48.81,49.14,48.34,48.88,1011274
CLR,20211222,1.3,1.34,1.3,1.34,9255
COL,20211222,8.095,8.12,8.035,8.09,251342
COM,20211222,1.575,1.77,1.575,1.66,128513
DIA,20211222,0.0166,0.0168,0.0162,0.0164,42733784
DOM,20211222,4.385,4.47,4.385,4.44,175569
EAT,20211222,6,6.1,6,6.1,918
EBRO,20211222,16.64,16.76,16.64,16.68,33379
ECR,20211222,2.89,2.93,2.89,2.93,144696
EDR,20211222,8.25,8.58,8.1,8.58,147517
EEP,20211222,0.52,0.52,0.52,0.52,420
EIDF,20211222,19.1,19.1,17.9,19.1,2384
ELE,20211222,20.07,20.19,19.95,20.08,777934
ELZ,20211222,0.378,0.39,0.36,0.371,223472
ENC,20211222,2.062,2.15,2.062,2.15,911501
END,20211222,4.52,4.52,4.11,4.3,48620
ENER,20211222,4.28,4.31,4.28,4.3,3407
ENG,20211222,20.07,20.21,19.95,20.21,611724
ENO,20211222,9.86,10,9.86,9.92,18352
EZE,20211222,0.1852,0.1898,0.179,0.187,2549671
FACE,20211222,4.2,4.29,3.9,4.135,35899
FAE,20211222,3.2,3.242,3.182,3.212,526416
FAE.D,20211222,0.167,0.171,0.1666,0.1675,3722894
FCC,20211222,10.22,10.68,10.22,10.64,45051
FDR,20211222,32.4,33.65,32.4,33.6,243329
FER,20211222,25.97,26.59,25.86,26.53,809777
GALQ,20211222,1.485,1.5,1.455,1.49,64234
GAM,20211222,20.99,21.52,20.77,21.28,790268
GAS,20211222,27.22,27.4,26.88,27.27,402097
GCO,20211222,29,29,28.3,28.65,12046
GEST,20211222,4.242,4.27,4.15,4.27,457377
GIGA,20211222,11,11,10.8,10.9,719
GRE,20211222,28.55,30.2,28.55,30.15,32430
GRF,20211222,16.27,16.47,16.135,16.3,748894
GRF.P,20211222,9.725,9.765,9.535,9.665,115745
GRN,20211222,14.65,15,14.6,14.7,1559
GSJ,20211222,4.37,4.59,4.37,4.53,65635
HLZ,20211222,12.9,13,12.6,13,4366
HOME,20211222,10.26,10.6,10.26,10.5,23667
IAG,20211222,1.63,1.697,1.6065,1.6585,21379922
IBE,20211222,9.906,9.944,9.816,9.944,5029439
IBG,20211222,17,17.2,16.95,17,3096
IDR,20211222,9.235,9.46,9.22,9.445,683768
IFF,20211222,0.45,0.47,0.45,0.47,18750
INDDT,20211222,6720.1,6763.8,6709.3,6763.8,62187
ISE,20211222,0.768,0.79,0.74,0.762,20502
ISUR,20211222,7.72,7.98,7.72,7.72,2608
ITX,20211222,27.88,28.05,27.62,28.04,1376237
IZER,20211222,7.74,7.74,7.54,7.72,3208
KOM,20211222,2.1,2.1,2.1,2.1,2000
LDA,20211222,1.546,1.5645,1.543,1.564,157818
LGT,20211222,12,12.05,12,12.05,3150
LIB,20211222,1.74,1.74,1.74,1.74,1559
LLN,20211222,3.93,4.08,3.93,4.08,71305
LLYC,20211222,11.4,11.4,11.4,11.5,51
LOG,20211222,16.66,16.66,16.49,16.66,123823
LRE,20211222,4.87,4.935,4.87,4.935,51993
MAKS,20211222,23.6,24.2,21.8,24.1,5093
MAP,20211222,1.772,1.7765,1.7625,1.775,1894165
MCM,20211222,12.56,12.9,12.54,12.78,14726
MDF,20211222,0.8805,0.895,0.88,0.883,212710
MEL,20211222,5.67,5.924,5.658,5.906,860890
MIO,20211222,7.2,7.2,7.2,7.2,210
MONI,20211222,0.33,0.33,0.316,0.316,16187
MRL,20211222,9.352,9.494,9.25,9.306,526170
MTB,20211222,1.46,1.46,1.46,1.47,451
MTS,20211222,28.56,29.1,28.54,28.96,421627
MVC,20211222,7.16,7.29,6.93,7.02,21862
NBI,20211222,5.75,5.9,5.75,5.85,4018
NEA,20211222,6.02,6.02,6,6,19320
NHH,20211222,2.975,3.145,2.92,3.13,155832
NTH,20211222,1.885,1.92,1.85,1.92,15665
NTX,20211222,3.9,3.92,3.62,3.68,5700
NXT,20211222,0.424,0.445,0.4,0.417,397203
NYE,20211222,0.004,0.0044,0.004,0.0044,19682000
OHL,20211222,0.871,0.906,0.8565,0.8975,2732091
OLE,20211222,0.2866,0.2866,0.28,0.2854,1003794
ORY,20211222,2.71,2.77,2.69,2.76,96821
PANG,20211222,1.82,1.82,1.82,1.82,900
PAR,20211222,7.21,7.21,6.86,6.99,9827
PHM,20211222,55,57.66,55,56.08,84517
PRM,20211222,14.45,14.75,14.3,14.65,4386
PRO,20211222,18.1,18.2,18.05,18.2,183
PRS,20211222,0.542,0.58,0.519,0.57,446670
PSG,20211222,2.286,2.286,2.226,2.276,1315530
PSI,20211222,5451.36,5472.53,5433.24,5449.18,5449
PVA,20211222,0.4575,0.4795,0.4465,0.469,256114
R4,20211222,9.4,9.6,9.4,9.6,6390
RDM,20211222,1.44,1.446,1.44,1.446,3067
REE,20211222,18.95,18.96,18.53,18.645,1039210
REN,20211222,1.78,1.83,1.745,1.77,47672
REP,20211222,10.088,10.172,10.02,10.152,3343479
RIO,20211222,3.18,3.18,3.18,3.18,616
RJF,20211222,3.255,3.365,3.255,3.36,23235
RLIA,20211222,0.77,0.79,0.77,0.78,80445
ROVI,20211222,71.4,73.2,70.7,72.2,78253
SAB,20211222,0.568,0.5808,0.5676,0.5786,16078955
SAN,20211222,2.79,2.8285,2.783,2.8155,26537739
SCYR,20211222,2.15,2.208,2.132,2.184,2675156
SLR,20211222,16.72,17.63,16.72,17.63,1438017
SNG,20211222,3.55,3.55,3.45,3.5,19923
SOL,20211222,6.145,6.38,6.11,6.25,79944
SPH,20211222,10.1,10.1,9.82,9.9,4404
TEF,20211222,3.8615,3.887,3.8425,3.887,7076025
TL5,20211222,3.972,3.978,3.91,3.944,164913
TLGO,20211222,5.05,5.2,5.05,5.2,325704
TRE,20211222,7.345,7.565,7.325,7.47,166878
TRG,20211222,0.2935,0.3055,0.287,0.305,285728
TUB,20211222,1.556,1.564,1.52,1.554,98778
UBS,20211222,0.0133,0.0134,0.0132,0.0134,4720365
UNI,20211222,0.821,0.8245,0.811,0.824,2076715
VER,20211222,3.645,3.645,3.43,3.51,245
VID,20211222,83.6,85,83.5,84.5,9602
VIS,20211222,54.75,55.35,54.65,55.25,49408
VOC,20211222,0.902,0.936,0.902,0.928,5831
YAC1,20211222,1.23,1.24,1.23,1.24,1752
YEIS,20211222,6.85,6.85,6.8,6.8,1466
YGOP,20211222,15.8,15.8,15.8,15.8,37974
YHSP,20211222,5.65,5.7,5.65,5.7,3520
YINB7,20211222,1.01,1.02,1.01,1.02,6500
YMHRE,20211222,3.88,3.88,3.88,3.88,500
YORE,20211222,1.05,1.05,1.05,1.05,500
YVBA,20211222,7.2,7.2,7.2,7.2,1389
ZOT,20211222,7.1,7.13,7.1,7.11,302050