A3M,20221209,3.352,3.416,3.342,3.398,800017
ACS,20221209,26.95,27.27,26.95,27.26,601310
ACX,20221209,9.408,9.456,9.278,9.438,462994
ADX,20221209,0.8195,0.8285,0.801,0.82,182363
ADZ,20221209,4.05,4.05,3.95,3.98,429
AEDAS,20221209,14.14,14.14,13.74,13.78,4291
AENA,20221209,125.4,127.6,124.75,127.1,145940
AGIL,20221209,5,5,4.96,4.96,196346
AI,20221209,0.0597,0.0603,0.0588,0.06,320383
AIR,20221209,110.9,111.64,108.8,111.44,5854
ALB,20221209,43.55,44.45,43.55,44.25,18540
ALM,20221209,9.605,9.635,9.455,9.5,369514
ALNT,20221209,12.15,12.35,12.05,12.2,490
AMP,20221209,0.1718,0.1724,0.1694,0.1694,141859
AMS,20221209,50.88,51.9,50.8,51.9,816837
ANA,20221209,176.4,178.6,175.1,178.3,80035
ANE,20221209,36.44,36.54,35.96,36.46,238768
APAM,20221209,30.48,30.48,29.73,30.11,1721
APPS,20221209,6.1,6.1,5.95,6.005,291878
ARM,20221209,7.5,7.5,7.4,7.5,514
ATRY,20221209,6,6,5.82,6,16406
AZK,20221209,5.96,6,5.9,5.94,4235
BBVA,20221209,5.52,5.539,5.473,5.533,10817107
BKT,20221209,5.872,5.922,5.774,5.842,2689498
BKY,20221209,0.196,0.1992,0.194,0.1972,443316
BST,20221209,0.281,0.32,0.272,0.294,1139553
CABK,20221209,3.31,3.335,3.252,3.304,9542541
CAF,20221209,27.2,27.8,27.1,27.65,36333
CASH,20221209,0.581,0.599,0.581,0.591,395325
CBAV,20221209,18.4,18.6,18.15,18.5,3951
CCEP,20221209,50.05,50.85,50.05,50.45,496
CEV,20221209,7,7.1,7,7,28
CIE,20221209,23.02,23.48,23,23.42,29176
CITY,20221209,0.193,0.211,0.193,0.211,39900
CLNX,20221209,32.7,32.9,32.33,32.79,656963
CLR,20221209,2.15,2.22,2.14,2.19,81804
COL,20221209,5.9,6.015,5.885,5.995,1019910
COM,20221209,1.37,1.405,1.365,1.38,2097
DIA,20221209,0.0136,0.014,0.0135,0.0139,29807031
DOM,20221209,3.69,3.69,3.595,3.615,52469
EAT,20221209,4.17,4.315,4.09,4.31,550
EBRO,20221209,15.28,15.28,15.08,15.24,15780
ECR,20221209,3.385,3.4,3.355,3.37,42483
EDR,20221209,3.75,4.155,3.69,4.075,231609
EIDF,20221209,23.62,24.1,23.08,23.8,148774
ELE,20221209,17.72,17.835,17.63,17.835,872787
ELZ,20221209,0.258,0.258,0.246,0.247,27346
ENC,20221209,2.866,2.906,2.848,2.892,617855
END,20221209,1.805,1.87,1.805,1.865,1502
ENER,20221209,4.67,4.67,4.59,4.6,46407
ENG,20221209,16.85,17.045,16.84,17.045,2295561
ENO,20221209,10.4,10.5,10.3,10.5,110529
ENRS,20221209,5.2,5.34,5.16,5.32,11735
FACE,20221209,2.2,2.29,2.17,2.28,7292
FAE,20221209,3.6,3.615,3.575,3.58,408349
FCC,20221209,8.8,8.8,8.53,8.6,28089
FDR,20221209,13.95,14.19,13.75,14,633876
FER,20221209,25.45,25.83,25.34,25.69,925869
GALQ,20221209,1.135,1.15,1.135,1.14,7759
GAM,20221209,18.025,18.045,18.02,18.025,1176467
GAS,20221209,26.2,26.84,26.2,26.56,288141
GCO,20221209,29.25,29.25,28.8,28.9,16210
GEST,20221209,3.37,3.428,3.356,3.414,316598
GIGA,20221209,10.4,10.45,10.4,10.45,51550
GRE,20221209,29.66,29.7,28.96,29.2,31753
GRF,20221209,10.035,10.34,10.015,10.19,1404497
GRF.P,20221209,7.41,7.545,7.385,7.48,145969
GSJ,20221209,4.075,4.08,4.055,4.075,17655
HAN,20221209,0.464,0.47,0.464,0.47,10000
HLZ,20221209,7,7,6.86,6.86,12417
HOME,20221209,8.47,8.73,8.35,8.62,29932
IAG,20221209,1.5715,1.5775,1.51,1.5485,10731269
IBE,20221209,10.955,11.035,10.915,10.995,8452853
IBG,20221209,13.2,13.25,13.1,13.15,8293
IDR,20221209,10.28,10.3,9.96,10.28,814068
ISUR,20221209,7.7,7.7,7.6,7.6,2454
ITX,20221209,24.56,24.62,24.24,24.48,2398765
IZER,20221209,7.92,7.96,7.8,7.94,5313
LDA,20221209,1.02,1.027,1.004,1.026,471087
LGT,20221209,6.2,6.3,5.98,6.22,3418
LLN,20221209,1.89,1.94,1.84,1.85,45421
LLYC,20221209,9.86,9.94,9.86,9.94,240
LOG,20221209,23.78,23.78,23.28,23.74,178042
LRE,20221209,4.36,4.475,4.36,4.4,57453
MAKS,20221209,10,10.2,9.96,9.96,2025
MAP,20221209,1.789,1.795,1.765,1.789,2640061
MCM,20221209,11.1,11.1,10.92,11,4709
MDF,20221209,0.696,0.719,0.696,0.717,80049
MED,20221209,0.565,0.565,0.54,0.54,1550
MEL,20221209,5.1,5.17,5.04,5.165,763805
MONI,20221209,0.28,0.28,0.276,0.276,19100
MRL,20221209,8.91,9.08,8.91,9.05,491142
MTB,20221209,1.29,1.29,1.22,1.25,7997
MTS,20221209,25.83,26.12,25.6,25.94,294954
MVC,20221209,6.5,6.57,6.4,6.49,33488
NBI,20221209,4.72,4.72,4.72,4.72,100
NHH,20221209,3.2,3.2,3.125,3.145,10501
NTH,20221209,1.59,1.59,1.59,1.59,599
NTX,20221209,2.5,2.56,2.5,2.56,508
NXT,20221209,0.497,0.497,0.472,0.476,116167
NYE,20221209,0.0186,0.02,0.0186,0.0194,6516881
OHL,20221209,0.4726,0.475,0.4652,0.4744,1384545
OLE,20221209,0.244,0.2455,0.233,0.235,1235327
OPDE,20221209,3.75,3.75,3.62,3.69,18978
ORY,20221209,2.05,2.09,2.01,2.09,198725
PANG,20221209,1.5,1.53,1.5,1.53,1903376
PAR,20221209,3.5,3.5,3.5,3.5,1421
PHM,20221209,71,71.56,70.48,70.72,55600
PRM,20221209,10.9,11.1,10.65,11.05,4550
PRO,20221209,19.2,19.2,19.2,19.2,9375
PRS,20221209,0.3175,0.325,0.317,0.3185,128415
PSG,20221209,1.78,1.783,1.764,1.772,326531
PSI,20221209,5745.49,5756.68,5690.38,5751.82,5751
PVA,20221209,0.419,0.419,0.392,0.392,119139
R4,20221209,9.5,9.5,9.5,9.5,20
REE,20221209,16.995,17.185,16.96,17.1,621139
REN,20221209,1.395,1.45,1.385,1.45,14470
REP,20221209,14.17,14.225,13.95,14.15,4454748
RIO,20221209,3.64,3.88,3.64,3.86,2516
RJF,20221209,2.505,2.625,2.505,2.525,2051
RLIA,20221209,1.065,1.065,1.05,1.065,41183
ROVI,20221209,36.5,36.5,35.92,36.08,327772
SAB,20221209,0.8594,0.866,0.841,0.8568,17535541
SAI,20221209,0.27,0.274,0.232,0.258,1257289
SAN,20221209,2.7865,2.795,2.7375,2.786,33471379
SCYR,20221209,2.626,2.668,2.584,2.662,3766111
SLR,20221209,16.645,16.86,16.455,16.78,326206
SNG,20221209,3.81,3.9,3.75,3.9,7100
SOL,20221209,4.9,5.065,4.856,5,324977
SPH,20221209,6.4,6.4,6.4,6.4,549
SQRL,20221209,2.6,2.6,2.52,2.52,140
TEF,20221209,3.435,3.474,3.418,3.474,14817562
TL5,20221209,3.17,3.19,3.15,3.15,105756
TLGO,20221209,3.255,3.375,3.255,3.345,124600
TRE,20221209,9.1,9.355,8.95,9.335,198696
TRG,20221209,0.2715,0.2715,0.257,0.265,161882
TUB,20221209,2.03,2.03,2,2.025,101333
UBS,20221209,0.0108,0.0109,0.0107,0.0107,22309887
UNI,20221209,0.927,0.9425,0.92,0.938,2724376
USI,20221209,6.2,6.2,6.15,6.2,430
VID,20221209,79.2,81.4,78.7,81.1,31105
VIS,20221209,62,62.85,61.7,62.85,41314
VOC,20221209,0.694,0.704,0.664,0.702,21534
YADV,20221209,10.3,10.3,10.3,10.3,200
YATO,20221209,10,10,10,10,100
YMEI,20221209,45,45,45,45,200
YMHRE,20221209,3.6,3.6,3.6,3.6,10
YVIT,20221209,11.2,11.2,11,11,7495