A3M,20221118,3.136,3.14,3.094,3.12,179524
ACS,20221118,26.3,26.47,26.07,26.45,373676
ACX,20221118,9.482,9.5,9.368,9.406,453438
ADX,20221118,0.88,0.88,0.823,0.823,602271
ADZ,20221118,3.98,4,3.89,3.89,1839
AEDAS,20221118,13.68,13.94,13.46,13.9,15981
AENA,20221118,120.5,120.85,119.1,120.5,94276
AGIL,20221118,3.54,3.7,3.54,3.7,35002
AI,20221118,0.064,0.0644,0.0628,0.0642,313635
AIR,20221118,114.38,115,113.36,114.78,4330
ALB,20221118,44.5,46.15,44.05,46.15,23642
ALC,20221118,26.8,26.8,26.8,27.4,193
ALM,20221118,8.83,8.885,8.61,8.885,367433
ALNT,20221118,13.15,13.25,13.1,13.15,200
ALQ,20221118,7.15,7.2,7.15,7.2,1370
AMP,20221118,0.174,0.1748,0.1704,0.1716,410120
AMS,20221118,50.84,50.96,49.51,49.69,870112
ANA,20221118,187.6,188.2,178.1,180.4,98586
ANE,20221118,38.68,38.74,37.38,38,285199
APAM,20221118,28.7,29.08,28.6,28.89,299
APPS,20221118,5.87,5.985,5.84,5.965,226911
ARM,20221118,7.55,7.75,7.55,7.75,1328
ART,20221118,3.73,3.73,3.7,3.7,1508
ATRY,20221118,5.9,5.9,5.74,5.86,3230
AZK,20221118,6.2,6.2,6.1,6.16,2712
BBVA,20221118,5.38,5.448,5.354,5.448,16372000
BKT,20221118,5.82,6.052,5.81,6.052,5429732
BKY,20221118,0.191,0.2275,0.191,0.2205,21033401
BST,20221118,0.251,0.266,0.235,0.248,461123
CABK,20221118,3.336,3.405,3.313,3.397,17349160
CAF,20221118,27,27.25,26.6,26.8,34784
CASH,20221118,0.625,0.628,0.61,0.619,149722
CBAV,20221118,18,18.4,18,18.3,631
CCEP,20221118,48.9,49.4,48.9,49.18,1006
CIE,20221118,23.74,23.92,23.34,23.9,39761
CITY,20221118,0.103,0.108,0.103,0.108,23160
CLNX,20221118,33.68,33.73,33.02,33.33,1158228
CLR,20221118,1.9,1.96,1.9,1.96,31424
CMM,20221118,1.92,1.92,1.92,1.92,260
COL,20221118,5.82,5.835,5.71,5.8,1291282
COM,20221118,1.37,1.44,1.33,1.4,24635
DIA,20221118,0.0125,0.0127,0.0124,0.0126,9612690
DOM,20221118,3.58,3.58,3.495,3.55,97728
EAT,20221118,3.845,3.94,3.845,3.88,3252
EBRO,20221118,15.16,15.28,15.06,15.22,32557
ECR,20221118,3.115,3.17,3.105,3.135,66474
EDR,20221118,4.25,4.285,4.19,4.225,68618
EIDF,20221118,20.1,20.42,19.96,20.42,143543
ELE,20221118,18.4,18.66,18.355,18.66,1753289
ELZ,20221118,0.279,0.279,0.254,0.265,63259
ENC,20221118,3.018,3.03,2.976,3.01,748330
END,20221118,1.76,1.84,1.76,1.84,1161
ENER,20221118,4.8,4.8,4.71,4.72,47388
ENG,20221118,17.25,17.34,17.17,17.305,593736
ENO,20221118,10.4,10.4,10.3,10.3,22698
ENRS,20221118,5.4,5.4,5.32,5.4,92
EZE,20221118,0.0749,0.0794,0.0668,0.0699,9289774
FACE,20221118,2.05,2.18,1.98,2.18,35351
FAE,20221118,3.495,3.54,3.48,3.535,254223
FCC,20221118,8.09,8.09,8,8.04,137554
FDR,20221118,14.09,14.09,13.65,13.99,509768
FER,20221118,25.04,25.06,24.64,24.89,674052
GALQ,20221118,1.1,1.145,1.085,1.145,72988
GAM,20221118,18.01,18.02,18,18.02,1380535
GAS,20221118,27,27,26.58,26.74,306509
GCO,20221118,29.5,29.5,29.1,29.3,11533
GEST,20221118,3.564,3.576,3.504,3.576,395152
GIGA,20221118,10.25,10.45,10.25,10.3,23359
GRE,20221118,33.6,33.66,32.7,33.02,28933
GRF,20221118,9.762,9.822,9.604,9.73,1103573
GRF.P,20221118,7.32,7.32,7.145,7.195,125720
GSJ,20221118,4.24,4.32,4.165,4.32,41111
HAN,20221118,0.45,0.45,0.45,0.45,10000
HLZ,20221118,7.8,8.2,7.8,8.1,4986
HOME,20221118,8.2,8.42,8.2,8.31,32147
IAG,20221118,1.526,1.526,1.4955,1.518,10928645
IBE,20221118,10.6,10.625,10.51,10.59,13701526
IBG,20221118,13.3,13.8,13.2,13.5,8081
IDR,20221118,9.36,9.38,9.295,9.38,374216
IFF,20221118,0.61,0.61,0.61,0.61,9670
INDDT,20221118,7363.2,7397.8,7333.2,7397.8,46461
ISE,20221118,0.578,0.614,0.554,0.6,141295
ISUR,20221118,7.96,7.96,7.8,7.8,5208
ITX,20221118,23.87,24.13,23.56,24.12,2943051
IZER,20221118,8,8,8,8.04,200
KOM,20221118,0.86,0.86,0.855,0.855,24025
LAB,20221118,3.5,3.5,3.5,3.5,20
LDA,20221118,0.9805,1.005,0.9745,0.9965,681920
LGT,20221118,6.06,6.46,6.06,6.4,1252
LIB,20221118,0.94,0.94,0.94,0.94,662
LLN,20221118,2.18,2.18,2.05,2.135,38365
LLYC,20221118,10.05,10.3,9.96,10.2,1213
LOG,20221118,21.96,21.96,21.66,21.9,207936
LRE,20221118,4.35,4.35,4.275,4.345,15059
MAKS,20221118,9.68,9.68,9.56,9.56,3220
MAP,20221118,1.84,1.853,1.83,1.838,3894179
MCM,20221118,11,11,10.8,10.8,2700
MDF,20221118,0.693,0.693,0.665,0.676,104061
MEL,20221118,5.075,5.075,4.78,4.966,2180691
MIO,20221118,5.9,5.9,5.9,5.9,250
MONI,20221118,0.254,0.254,0.254,0.254,1150
MRL,20221118,8.885,8.965,8.765,8.93,718252
MTB,20221118,1.25,1.25,1.25,1.25,527
MTS,20221118,25.18,25.325,24.97,25.09,240167
MVC,20221118,7.03,7.06,6.98,6.99,42516
NBI,20221118,4.7,4.7,4.7,4.7,140
NEA,20221118,4.98,5.14,4.91,5.12,2004
NHH,20221118,2.925,2.96,2.925,2.96,12005
NTH,20221118,1.535,1.605,1.535,1.54,10398
NTX,20221118,2.5,2.5,2.44,2.5,3242
NXT,20221118,0.463,0.478,0.415,0.421,1090099
NYE,20221118,0.0204,0.0204,0.02,0.02,2035908
OHL,20221118,0.467,0.479,0.4622,0.471,1396164
OLE,20221118,0.271,0.271,0.256,0.2615,1301393
OPDE,20221118,4.2,4.215,4.1,4.145,56933
ORY,20221118,2.095,2.125,2.07,2.11,82979
PANG,20221118,1.52,1.53,1.52,1.53,16400
PAR,20221118,3.27,3.32,3.27,3.3,4500
PHM,20221118,64.8,65.32,63.6,65.14,39354
PRM,20221118,11.85,11.85,11.85,11.85,595
PRO,20221118,18.2,18.2,18.2,18,50
PRS,20221118,0.355,0.3575,0.3445,0.35,131777
PSG,20221118,1.79,1.817,1.78,1.813,139685
PSI,20221118,5738.61,5791.92,5732.66,5756.98,5756
PVA,20221118,0.371,0.39,0.371,0.373,19784
R4,20221118,9.62,9.64,9.3,9.56,890
REE,20221118,17.1,17.34,17.1,17.29,1017702
REN,20221118,1.425,1.535,1.365,1.45,34713
REP,20221118,13.895,14.13,13.605,13.795,4470176
RIO,20221118,3.96,3.98,3.7,3.76,3059
RJF,20221118,2.755,2.845,2.74,2.75,7205
RLIA,20221118,1.015,1.06,1.015,1.05,72091
ROVI,20221118,39.7,39.7,38.68,39.54,187367
SAB,20221118,0.832,0.8426,0.8284,0.8366,24795664
SAI,20221118,0.289,0.3,0.287,0.287,129719
SAN,20221118,2.554,2.606,2.54,2.606,49927462
SCYR,20221118,2.528,2.532,2.49,2.518,1970840
SLR,20221118,17,17.06,16.505,16.74,411662
SNG,20221118,4,4.04,4,4.04,5495
SOL,20221118,4.77,4.77,4.556,4.64,122870
SPH,20221118,6.78,6.94,6.62,6.94,5570
TEF,20221118,3.525,3.544,3.506,3.541,10788259
TL5,20221118,3.21,3.21,3.102,3.136,121465
TLGO,20221118,3.005,3.03,2.96,3.02,101977
TRE,20221118,9.53,9.66,8.89,9.115,278832
TRG,20221118,0.2895,0.2895,0.266,0.269,1662608
TUB,20221118,2.11,2.115,2.085,2.095,88841
UBS,20221118,0.0131,0.0134,0.0128,0.0128,28047308
UNI,20221118,0.95,0.966,0.95,0.96,2990952
USI,20221118,6.35,6.4,6.35,6.4,2703
VER,20221118,2.63,2.63,2.6,2.6,23012
VID,20221118,78.5,78.6,77.2,78.6,18473
VIS,20221118,57.7,57.7,56.85,57.3,26106
VOC,20221118,0.666,0.666,0.65,0.652,7533
VYT,20221118,3.44,3.44,3.44,3.44,3917
YADV,20221118,10.1,10.1,10.1,10.1,200
YATO,20221118,10.1,10.1,10.1,10.1,500
YENT,20221118,1.72,1.72,1.72,1.72,581
YGMP,20221118,57,57,57,56,1
YMEI,20221118,44.6,44.6,44.6,45,100
YORE,20221118,1.06,1.06,1.06,1.06,1237
YVIT,20221118,11.5,11.5,11.5,11.5,19931