A3M,20221207,3.418,3.432,3.336,3.362,641147
ACS,20221207,27.18,27.29,27.05,27.21,381735
ACX,20221207,9.366,9.408,9.286,9.304,329303
ADX,20221207,0.859,0.859,0.8205,0.8205,201276
ADZ,20221207,3.96,4.1,3.93,3.94,302
AEDAS,20221207,15.08,15.1,14.1,14.12,11762
AENA,20221207,125.75,128.05,124.45,124.9,174034
AGIL,20221207,5.1,5.1,5.02,5.02,3219
AI,20221207,0.0601,0.0607,0.0597,0.0606,529279
AIR,20221207,109.3,109.34,106.96,107.88,8066
ALB,20221207,44.3,44.35,43.95,44.2,19644
ALC,20221207,25.4,25.4,25.4,25.4,236
ALM,20221207,9.45,9.65,9.36,9.565,199286
ALNT,20221207,12.7,12.8,12.3,12.3,5471
AMP,20221207,0.1714,0.174,0.1706,0.1724,971354
AMS,20221207,50.18,50.82,50.16,50.34,674497
ANA,20221207,182.3,183.8,181.1,182.7,73556
ANE,20221207,37.2,37.62,37.06,37.36,189791
APAM,20221207,29.47,29.95,29.47,29.95,1113
APPS,20221207,6.02,6.09,5.9,6.02,470446
ARM,20221207,7.5,7.5,7.5,7.5,1213
ART,20221207,3.75,3.79,3.75,3.79,95
ATRY,20221207,6.06,6.12,6.04,6.1,34028
AZK,20221207,6.32,6.32,6.02,6.06,3612
BBVA,20221207,5.519,5.555,5.488,5.517,9466964
BKT,20221207,6.01,6.042,5.908,5.956,1999086
BKY,20221207,0.2035,0.2045,0.1954,0.196,2116959
BST,20221207,0.303,0.303,0.28,0.295,530762
CABK,20221207,3.38,3.398,3.34,3.347,9105535
CAF,20221207,28,28.05,27.55,27.95,68419
CASH,20221207,0.604,0.614,0.604,0.609,232555
CBAV,20221207,18.4,18.4,18.1,18.3,2949
CCEP,20221207,48.6,50.3,48.6,50.05,371
CEV,20221207,7,7,7,7,2000
CIE,20221207,24,24,23.42,23.42,42927
CITY,20221207,0.18,0.185,0.18,0.184,18100
CLNX,20221207,33.37,33.45,33.05,33.16,921930
CLR,20221207,2.12,2.16,2.04,2.06,14328
COL,20221207,5.995,6.025,5.935,5.985,1178238
COM,20221207,1.415,1.415,1.38,1.38,360
DIA,20221207,0.0138,0.014,0.0135,0.0137,19082135
DOM,20221207,3.605,3.655,3.57,3.62,87131
EAT,20221207,4.35,4.35,4.16,4.16,1275
EBRO,20221207,15.14,15.28,15.02,15.24,26878
ECR,20221207,3.36,3.395,3.335,3.35,69867
EDR,20221207,4,4,3.74,3.75,77688
EIDF,20221207,22.4,22.7,22.16,22.66,157507
ELE,20221207,17.955,18.095,17.885,17.91,1034110
ELZ,20221207,0.259,0.26,0.241,0.26,15033
ENC,20221207,2.87,2.888,2.83,2.868,760142
END,20221207,1.77,1.87,1.705,1.87,6940
ENER,20221207,4.7,4.79,4.7,4.7,652
ENG,20221207,17.13,17.255,16.99,17.155,1086632
ENO,20221207,10.6,10.65,10.35,10.35,35144
ENRS,20221207,5.16,5.16,5.1,5.16,4876
FACE,20221207,2.3,2.32,2.18,2.29,2481
FAE,20221207,3.66,3.68,3.615,3.665,261019
FCC,20221207,8.79,8.8,8.67,8.72,25654
FDR,20221207,13.69,13.83,13.57,13.71,533806
FER,20221207,25.53,25.64,25.45,25.54,544652
GALQ,20221207,1.225,1.225,1.18,1.18,280
GAM,20221207,18.02,18.03,18.02,18.025,926059
GAS,20221207,26.68,26.77,26.56,26.56,204986
GCO,20221207,30,30,28.95,29.25,19415
GEST,20221207,3.468,3.468,3.356,3.372,446772
GIGA,20221207,10.35,10.4,10.35,10.35,2657
GRE,20221207,30.16,30.46,29.84,30.24,49296
GRF,20221207,10.43,10.6,10.265,10.29,1621693
GRF.P,20221207,7.7,7.795,7.48,7.485,188282
GRI,20221207,1.74,1.74,1.74,1.74,7257
GSJ,20221207,4.08,4.17,4.065,4.1,7262
HLZ,20221207,7.1,7.1,7,7,13621
HOME,20221207,8.47,8.47,8.11,8.25,71868
IAG,20221207,1.5495,1.5775,1.536,1.541,9453879
IBE,20221207,10.88,10.975,10.86,10.92,8595338
IBG,20221207,13.15,13.2,13.15,13.2,2231
IDR,20221207,10.2,10.36,10.2,10.33,484123
ISUR,20221207,7.8,7.8,7.8,7.8,1030
ITX,20221207,24.74,25.02,24.72,24.79,2351129
IZER,20221207,7.94,8,7.92,8,360
KOM,20221207,0.95,0.95,0.93,0.93,20065
LDA,20221207,1.034,1.036,1.019,1.019,3210598
LGT,20221207,6.48,6.48,6,6.42,5558
LIB,20221207,0.87,0.87,0.87,0.87,2000
LLN,20221207,1.996,2,1.94,1.94,7915
LLYC,20221207,10,10,9.94,9.94,563
LOG,20221207,23.44,23.78,23.42,23.74,208292
LRE,20221207,4.42,4.59,4.42,4.59,39699
MAKS,20221207,11.25,11.25,10.55,10.55,2563
MAP,20221207,1.804,1.818,1.788,1.8,3246316
MCM,20221207,11.08,11.08,11,11.04,1883
MDF,20221207,0.718,0.72,0.704,0.708,95742
MED,20221207,0.68,0.68,0.65,0.65,550
MEL,20221207,5.05,5.12,5.03,5.03,637052
MONI,20221207,0.294,0.294,0.294,0.294,2020
MRL,20221207,9,9.085,8.995,9.02,402800
MTS,20221207,25.5,25.5,25.005,25.245,329517
MVC,20221207,6.51,6.6,6.33,6.33,27773
NBI,20221207,4.7,4.78,4.6,4.72,277
NEA,20221207,4.9,4.9,4.9,4.9,600
NHH,20221207,3.22,3.22,3.17,3.175,3178
NTH,20221207,1.59,1.615,1.59,1.615,3947
NTX,20221207,2.44,2.46,2.44,2.44,5117
NXT,20221207,0.465,0.49,0.465,0.48,90111
NYE,20221207,0.019,0.0192,0.0186,0.0188,1038738
OHL,20221207,0.4724,0.478,0.46,0.474,2867005
OLE,20221207,0.249,0.249,0.242,0.246,405563
OPDE,20221207,3.83,3.94,3.67,3.725,85932
ORY,20221207,2.075,2.105,2.07,2.08,48766
PANG,20221207,1.5,1.5,1.46,1.46,3479
PAR,20221207,3.56,3.56,3.45,3.46,7240
PHM,20221207,68.9,70.26,68.82,69.6,57605
PRM,20221207,11,11,10.9,11,1361
PRO,20221207,19.4,19.4,19.2,19.2,230
PRS,20221207,0.3175,0.3325,0.3175,0.325,81783
PSG,20221207,1.798,1.798,1.77,1.774,277944
PSI,20221207,5852.93,5855.07,5799.67,5799.67,5799
PVA,20221207,0.39,0.4,0.3845,0.4,25811
R4,20221207,9.6,9.6,9.5,9.6,2692
RBT,20221207,1.82,1.82,1.75,1.75,10
REE,20221207,17.1,17.295,17.1,17.23,827330
REN,20221207,1.485,1.485,1.405,1.405,36360
REP,20221207,14.365,14.38,14.13,14.13,6138198
RIO,20221207,3.64,3.64,3.64,3.64,1358
RJF,20221207,2.555,2.6,2.555,2.6,241
RLIA,20221207,1.065,1.07,1.05,1.07,13297
ROVI,20221207,36.38,36.66,36.2,36.48,93867
SAB,20221207,0.8618,0.8736,0.8572,0.8598,13696632
SAI,20221207,0.23,0.24,0.215,0.225,1128576
SAN,20221207,2.8,2.832,2.7825,2.797,35116214
SCYR,20221207,2.642,2.68,2.614,2.614,4767111
SLR,20221207,16.79,17.085,16.785,16.945,232429
SNG,20221207,3.85,3.89,3.8,3.85,6851
SOL,20221207,4.916,4.96,4.75,4.896,150118
SPH,20221207,6.36,6.36,6.16,6.16,30
SQRL,20221207,2.59,2.59,2.47,2.58,572
TEF,20221207,3.563,3.578,3.508,3.508,40767211
TL5,20221207,3.222,3.222,3.16,3.17,106989
TLGO,20221207,3.315,3.34,3.26,3.31,321994
TRE,20221207,9.215,9.215,9,9,159573
TRG,20221207,0.2695,0.2695,0.2555,0.2585,474298
TUB,20221207,2.03,2.035,2.01,2.02,80142
UBS,20221207,0.0116,0.0116,0.0111,0.0111,18438521
UNI,20221207,0.9415,0.946,0.9325,0.9365,1881784
USI,20221207,6.3,6.3,6.25,6.25,2930
VID,20221207,77.6,78.9,77.1,78.6,41534
VIS,20221207,62,62.2,61.7,62.1,47824
VOC,20221207,0.684,0.696,0.654,0.694,7984
VYT,20221207,3.38,3.4,3.38,3.4,100
YFID,20221207,39.4,40.6,39.4,40.6,105
YMHRE,20221207,3.6,3.6,3.6,3.6,5579