A3M,20220104,3.416,3.462,3.41,3.416,202302
ACS,20220104,23.88,24.09,23.81,23.83,884048
ACX,20220104,11.73,11.81,11.57,11.7,991319
ADL,20220104,0.479,0.51,0.47,0.495,516967
ADX,20220104,1.335,1.4,1.335,1.37,1448819
ADZ,20220104,3.61,3.75,3.61,3.65,1121
AEDAS,20220104,24.45,24.5,24,24.15,13058
AENA,20220104,142.35,144.6,142.25,144.45,162907
AGIL,20220104,7,7,6.82,6.82,3960
AI,20220104,0.0969,0.1018,0.0952,0.0991,3998976
AIR,20220104,116.2,119.74,116.2,118.7,15520
ALB,20220104,52.4,52.5,51.8,52.5,7611
ALC,20220104,26.6,26.6,26.6,26.6,314
ALM,20220104,11.02,11.11,10.95,11,306171
ALNT,20220104,15.35,15.65,15.25,15.35,2121
ALQ,20220104,5.05,5.05,5.05,5.05,600
AMP,20220104,0.177,0.179,0.1742,0.1776,1350270
AMS,20220104,61.74,62.42,61.54,61.86,573795
ANA,20220104,171.9,172.7,170,172.7,105045
ANE,20220104,33,33,31.48,31.58,131004
APAM,20220104,49.23,49.52,49.23,48.87,430
APPS,20220104,8.005,8.27,8.005,8.165,174310
ARM,20220104,8.92,8.92,8.9,8.9,643
ART,20220104,3.92,3.92,3.66,3.7,3338
ATRY,20220104,10.1,10.25,9.94,10.15,11507
AZK,20220104,5.64,5.64,5.44,5.48,3998
BAIN,20220104,2.62,2.62,2.62,2.6,181
BBVA,20220104,5.3,5.44,5.291,5.393,17063846
BKT,20220104,4.589,4.679,4.565,4.66,2099434
BKY,20220104,0.185,0.1877,0.173,0.1785,9891447
CABK,20220104,2.417,2.479,2.412,2.466,12212967
CAF,20220104,37,37.5,36.7,37.5,26040
CASH,20220104,0.646,0.663,0.646,0.652,1461607
CBAV,20220104,21.8,24,21.8,23.6,10970
CCEP,20220104,47.16,50.2,47.16,50.05,1272
CEV,20220104,6.95,6.95,6.95,6.95,400
CIE,20220104,26.7,27.34,26.68,27.18,133069
CITY,20220104,0.944,0.97,0.944,0.97,4083
CLE,20220104,0.49,0.49,0.49,0.49,7604
CLNX,20220104,51,51.08,48.1,48.1,1652983
CLR,20220104,1.34,1.38,1.34,1.37,29732
CMM,20220104,1.96,2.04,1.96,2.04,4083
COL,20220104,8.385,8.43,8.3,8.43,485033
COM,20220104,1.85,2.02,1.85,1.9,277784
DIA,20220104,0.0171,0.0189,0.0171,0.0186,197485307
DOM,20220104,4.805,4.81,4.645,4.645,108912
EAT,20220104,5.88,6.2,5.88,6.2,4991
EBRO,20220104,16.9,16.9,16.7,16.88,41216
ECR,20220104,3.06,3.12,3.05,3.07,108619
EDR,20220104,9.83,9.94,9.56,9.71,221614
EEP,20220104,0.52,0.52,0.515,0.515,7650
EIDF,20220104,19.1,19.4,17.5,19.3,3176
ELE,20220104,20.18,20.36,20.03,20.24,1072880
ELZ,20220104,0.3405,0.3495,0.3405,0.3485,184137
ENC,20220104,2.356,2.388,2.322,2.388,1142375
END,20220104,3.94,4.04,3.91,4.04,20614
ENER,20220104,4.645,4.985,4.545,4.65,17919
ENG,20220104,20.42,20.49,20.01,20.16,588321
ENO,20220104,10.15,10.2,10.1,10.1,8316
EZE,20220104,0.209,0.2195,0.2025,0.203,4287025
FACE,20220104,4.05,4.08,4,4.07,2037
FAE,20220104,3.456,3.464,3.374,3.38,273504
FCC,20220104,11.08,11.22,10.92,10.92,76736
FDR,20220104,34.95,35.25,34.5,34.7,291197
FER,20220104,27.97,27.97,27.34,27.61,721135
GALQ,20220104,1.46,1.55,1.45,1.515,31582
GAM,20220104,21.03,21.7,21.01,21.1,1107107
GAS,20220104,28.68,28.85,28.45,28.5,639683
GCO,20220104,29.95,30.55,29.85,30.3,44009
GEST,20220104,4.206,4.538,4.206,4.512,480725
GIGA,20220104,10.85,10.85,10.7,10.75,1967
GRE,20220104,29.25,29.6,28.85,28.85,49521
GRF,20220104,16.86,16.885,16.13,16.405,1532533
GRF.P,20220104,10.21,10.36,9.835,10.02,354304
GRI,20220104,1.94,1.94,1.94,1.94,622
GRN,20220104,16.4,16.4,15.6,15.65,2805
GSJ,20220104,5.2,5.21,5.05,5.13,69489
HLZ,20220104,12.85,12.85,12.4,12.65,4054
HOME,20220104,11,11,10.7,10.7,19234
IAG,20220104,1.83,1.92,1.815,1.8955,32247068
IBE,20220104,10.5,10.52,10.33,10.385,9116519
IBG,20220104,18.9,18.9,18.25,18.6,4623
IDR,20220104,9.63,9.76,9.52,9.54,419061
INDDT,20220104,7029.8,7053.5,7012.5,7027.8,107747
ISE,20220104,0.734,0.74,0.734,0.734,869
ISUR,20220104,7.9,8,7.7,7.8,1528
ITX,20220104,28.97,28.97,28.41,28.51,1933130
IZER,20220104,8.12,8.12,7.4,7.98,16373
KOM,20220104,2.04,2.04,2.04,2.04,2500
LDA,20220104,1.6,1.6,1.5745,1.597,406104
LGT,20220104,12,12.1,11.95,12,5120
LIB,20220104,1.6,1.6,1.6,1.6,5575
LLN,20220104,4.1,4.1,3.95,3.995,31669
LLYC,20220104,12.1,12.25,12,12.25,1848
LOG,20220104,17.7,17.76,17.59,17.73,157785
LRE,20220104,5.14,5.19,4.98,5.05,86786
MAKS,20220104,23.8,24.1,23.8,24,278
MAP,20220104,1.84,1.855,1.832,1.85,2753426
MCM,20220104,13.76,13.78,12.92,13.4,32408
MDF,20220104,0.8675,0.933,0.8675,0.93,563423
MEL,20220104,6.3,6.39,6.272,6.32,921803
MIO,20220104,6.6,6.9,6.6,6.9,2384
MONI,20220104,0.324,0.324,0.324,0.324,7800
MRL,20220104,9.762,9.792,9.7,9.736,470233
MTB,20220104,1.49,1.5,1.49,1.49,4898
MTS,20220104,28.575,29.08,28.155,28.96,655731
MVC,20220104,7.39,7.39,7.3,7.3,4641
NBI,20220104,6.5,6.5,6.35,6.35,970
NEA,20220104,6.2,6.2,6.06,6.18,4640
NHH,20220104,3.225,3.28,3.19,3.27,60511
NTH,20220104,1.91,1.97,1.89,1.905,11049
NTX,20220104,3.66,3.88,3.66,3.7,5256
NXT,20220104,0.421,0.438,0.41,0.41,87270
NYE,20220104,0.0047,0.005,0.0045,0.0049,32797400
OHL,20220104,1.034,1.086,1.022,1.077,4808670
OLE,20220104,0.3026,0.314,0.299,0.31,1411195
ORY,20220104,2.85,2.86,2.77,2.84,117269
PANG,20220104,1.65,1.65,1.65,1.65,3131
PAR,20220104,7.05,7.14,7,7,16182
PHM,20220104,56.28,56.3,54,54.16,134359
PRM,20220104,15,15,14.6,14.85,1552
PRO,20220104,18.35,18.35,18.3,18.3,711
PRS,20220104,0.597,0.601,0.589,0.589,175228
PSG,20220104,2.382,2.402,2.368,2.394,430810
PSI,20220104,5638.01,5705.02,5651.23,5670.15,5670
PVA,20220104,0.46,0.483,0.46,0.47,132542
R4,20220104,10.25,10.25,9.96,10,4603
REE,20220104,19.345,19.35,18.73,18.895,1588102
REN,20220104,1.78,1.84,1.78,1.835,57617
REP,20220104,10.7,10.976,10.698,10.892,9287993
RIO,20220104,3.14,3.3,3.14,3.2,132
RJF,20220104,3.22,3.455,3.22,3.45,78971
RLIA,20220104,0.82,0.82,0.8,0.82,9653
ROVI,20220104,72,72.4,68.5,69.1,155211
SAB,20220104,0.603,0.6218,0.598,0.6164,33800575
SAN,20220104,2.98,3.0495,2.9645,3.0325,42604570
SCYR,20220104,2.288,2.316,2.284,2.3,2073802
SLR,20220104,17.55,17.905,17.43,17.575,729711
SNG,20220104,3.54,3.54,3.5,3.5,9915
SOL,20220104,6.525,6.8,6.43,6.43,154944
SPH,20220104,10,10,9.9,9.92,1166
TEF,20220104,3.863,3.8995,3.8275,3.8505,12937164
TL5,20220104,4.13,4.144,4.07,4.092,249715
TLGO,20220104,5.39,5.55,5.36,5.43,175093
TRE,20220104,7.415,7.78,7.38,7.75,254610
TRG,20220104,0.2985,0.34,0.298,0.3255,1555326
TUB,20220104,1.6,1.63,1.546,1.62,115749
UBS,20220104,0.0139,0.0145,0.0137,0.0144,28480877
UNI,20220104,0.877,0.9135,0.877,0.9135,3504320
VER,20220104,3.55,3.63,3.55,3.58,1267
VID,20220104,85.7,87.4,85.7,85.9,14054
VIS,20220104,57,57,56.2,56.4,45067
VOC,20220104,0.966,0.966,0.926,0.93,72510
YAC1,20220104,1.23,1.23,1.23,1.23,12000
YQPQ,20220104,1.09,1.09,1.08,1.08,9000
ZOT,20220104,7.11,7.14,7.11,7.12,244258