A3M,20211118,3.6,3.604,3.56,3.578,362001
ACS,20211118,22.9,22.9,22.4,22.45,652191
ACX,20211118,10.7,10.895,10.62,10.755,1291063
ADL,20211118,0.57,0.6,0.516,0.552,1389237
ADX,20211118,1.415,1.415,1.328,1.339,714847
ADZ,20211118,4.13,4.13,4.13,4.13,87
AEDAS,20211118,24.25,24.55,24,24.2,8640
AENA,20211118,143.25,143.3,141.55,141.7,115974
AGIL,20211118,7.4,7.4,7.4,7.4,1684
AI,20211118,0.1004,0.1014,0.0961,0.0974,1694423
AIR,20211118,115.96,115.96,112.74,113.16,1299
ALB,20211118,49.8,49.95,49.05,49.25,9410
ALM,20211118,11.24,11.42,10.86,10.9,498673
ALNT,20211118,15.75,15.75,15.6,15.6,1588
AMP,20211118,0.1998,0.1998,0.191,0.1922,2601844
AMS,20211118,61.64,64.44,61.4,63.2,980894
ANA,20211118,160.2,160.5,156.9,158.4,104792
ANE,20211118,31.6,31.6,30.76,31.11,81125
APAM,20211118,45,46.11,45,45.91,24
APPS,20211118,8,8.1,7.925,8.055,226301
ARM,20211118,9.3,9.3,9.3,9.3,49
ART,20211118,3.8,4,3.8,4,5662
ATRY,20211118,10.6,10.6,10.5,10.6,10638
AZK,20211118,5.5,5.58,5.5,5.5,7160
BAIN,20211118,2.78,2.78,2.78,2.8,86
BBVA,20211118,5.75,5.78,5.355,5.435,37656403
BKT,20211118,4.761,4.777,4.678,4.699,2424091
BKY,20211118,0.165,0.165,0.155,0.1556,1127181
CABK,20211118,2.48,2.508,2.463,2.467,10172250
CAF,20211118,36.15,37,36.15,36.25,23824
CASH,20211118,0.59,0.596,0.58,0.584,2179461
CBAV,20211118,20.6,20.6,20,20.6,527
CCEP,20211118,48,48.02,46.58,46.7,2353
CDR,20211118,0.368,0.37,0.333,0.337,833494
CEV,20211118,6.9,6.9,6.9,6.9,3465
CIE,20211118,27.36,27.54,26.16,26.42,224172
CITY,20211118,1.455,1.46,1.4,1.41,10808
CLE,20211118,0.53,0.53,0.53,0.53,2800
CLNX,20211118,51.86,52.12,50.62,51.12,1585085
CLR,20211118,1.22,1.26,1.22,1.21,130
CMM,20211118,1.81,1.85,1.81,1.85,3446
COL,20211118,8.55,8.55,7.99,8.23,1111574
COM,20211118,1.85,1.92,1.84,1.85,17736
DIA,20211118,0.0178,0.0181,0.0172,0.0175,51301109
DOM,20211118,4.965,4.965,4.725,4.74,177468
EAT,20211118,6.75,6.93,6.66,6.66,4029
EBRO,20211118,16.96,17.22,16.9,17.06,41689
ECR,20211118,3.34,3.34,3.225,3.225,217561
EDR,20211118,8.6,8.6,8.06,8.33,253073
EEP,20211118,0.49,0.49,0.49,0.49,333
EIDF,20211118,17.9,18.3,17.9,18.3,2413
ELE,20211118,19.365,19.37,19.15,19.255,835240
ELZ,20211118,2.01,2.04,1.89,1.98,110223
ENC,20211118,2.6,2.608,2.502,2.52,1093839
END,20211118,5.1,5.15,5.1,5.15,8828
ENER,20211118,5.19,5.19,5.1,5.1,7912
ENG,20211118,20.18,20.19,19.68,19.795,897828
ENO,20211118,10,10.1,9.94,10,13330
EZE,20211118,0.239,0.241,0.229,0.2335,749855
FACE,20211118,4.23,4.27,4.2,4.26,5575
FAE,20211118,3.5,3.5,3.42,3.42,279216
FCC,20211118,10.92,10.94,10.7,10.74,42378
FDR,20211118,35.3,35.75,34.95,35.4,317881
FER,20211118,26.58,26.58,26.12,26.42,766034
GALQ,20211118,1.635,1.7,1.63,1.695,134863
GAM,20211118,21.7,22.02,21.46,21.53,781896
GAS,20211118,22.59,22.59,22.24,22.59,807408
GCO,20211118,29.85,30,29.25,29.6,33628
GEST,20211118,4.15,4.168,4.086,4.106,663007
GIGA,20211118,11.65,11.9,11.5,11.5,10910
GRE,20211118,32.8,32.8,31.8,31.8,32611
GRF,20211118,18.51,18.7,17.785,17.83,927037
GRF.P,20211118,11.02,11.21,10.38,10.49,335558
GRI,20211118,2.02,2.02,2.02,2.02,1000
GRN,20211118,16,16,15.4,15.95,2094
GSJ,20211118,4.02,4.075,3.975,4.055,63408
HLZ,20211118,12.1,12.1,11.9,12,777
HOME,20211118,11.92,11.92,11.5,11.56,33859
IAG,20211118,1.871,1.88,1.818,1.834,12231960
IBE,20211118,10.2,10.21,10.085,10.16,8168436
IBG,20211118,19.75,19.75,19.3,19.5,4117
IDR,20211118,10.6,10.85,10.42,10.64,555274
INDDT,20211118,6905.5,6917.4,6826.8,6837.5,109652
ISUR,20211118,7.48,7.6,7.48,7.58,596
ITX,20211118,31.58,31.95,31.45,31.81,2518084
IZER,20211118,7.4,7.48,7.28,7.46,1601
KOM,20211118,2.38,2.38,2.38,2.38,4000
LDA,20211118,1.662,1.685,1.644,1.6445,694603
LGT,20211118,12,12.1,11.9,11.9,1370
LIB,20211118,1.96,1.96,1.94,1.94,6753
LLN,20211118,4.4,4.42,4.275,4.345,44599
LLYC,20211118,12,12.05,11.65,11.95,4405
LOG,20211118,17.34,17.38,17.15,17.16,172793
LRE,20211118,5.35,5.36,5.27,5.28,21001
MAKS,20211118,26.9,26.9,25.8,26,2519
MAP,20211118,1.953,1.9635,1.9255,1.926,2743517
MCM,20211118,13.8,13.88,13.44,13.5,14990
MDF,20211118,1.032,1.043,0.99,1,468929
MEL,20211118,6.306,6.338,6.094,6.14,1357654
MIO,20211118,7,7,6.8,6.8,8100
MONI,20211118,0.35,0.362,0.35,0.362,2684
MRL,20211118,10.15,10.165,9.844,10.035,857290
MTB,20211118,1.53,1.53,1.51,1.53,4615
MTS,20211118,27.05,27.715,26.615,27.16,463804
MVC,20211118,7.6,7.6,7.5,7.5,16581
NBI,20211118,5.9,5.9,5.9,5.9,101
NEA,20211118,6.18,6.26,6.04,6.26,11422
NHH,20211118,3.24,3.24,3.13,3.16,59574
NTH,20211118,1.865,1.92,1.865,1.92,41290
NTX,20211118,3.42,3.7,3.42,3.6,4897
NXT,20211118,0.514,0.514,0.493,0.494,11244
NYE,20211118,0.0057,0.0057,0.0055,0.0056,2090800
OHL,20211118,0.8275,0.8275,0.785,0.7855,2453176
OLE,20211118,0.3318,0.332,0.3168,0.317,1477967
ORY,20211118,3.15,3.19,3.04,3.09,101456
PANG,20211118,2,2,2,2,69
PAR,20211118,7.78,8,7.34,7.6,25082
PHM,20211118,61.16,61.92,58.74,59.08,106563
PRM,20211118,14.25,14.5,14.25,14.45,1228
PRO,20211118,18.45,18.45,18.45,18.45,100
PRS,20211118,0.523,0.543,0.5,0.5,608112
PSG,20211118,2.452,2.496,2.39,2.402,479244
PSI,20211118,5675.98,5670.48,5561.72,5574.38,5574
PVA,20211118,0.479,0.48,0.461,0.466,101768
R4,20211118,9.68,9.8,9.68,9.68,1268
RBT,20211118,2.44,2.44,2.44,2.44,750
RDM,20211118,1.444,1.456,1.444,1.448,11792
REE,20211118,18.02,18.06,17.925,18,1010243
REN,20211118,2.12,2.18,2.11,2.13,48238
REP,20211118,10.77,10.77,10.608,10.66,4757209
RIO,20211118,3.14,3.26,3.14,3.26,48
RJF,20211118,3.65,3.68,3.6,3.6,39594
RLIA,20211118,0.74,0.768,0.74,0.768,18034
ROVI,20211118,59.4,59.6,59.1,59.4,52114
SAB,20211118,0.6436,0.6486,0.6282,0.6342,16943215
SAN,20211118,3.19,3.2165,3.135,3.138,50062070
SCYR,20211118,2.18,2.212,2.164,2.178,3179950
SLR,20211118,17.195,17.23,16.38,16.575,552784
SOL,20211118,7.32,7.445,7.225,7.255,40263
SPK,20211118,26.4,26.4,26.4,26.4,5946
SPS,20211118,0.887,0.899,0.881,0.881,12706
TEF,20211118,3.9055,3.9875,3.9,3.9455,17081840
TL5,20211118,4.5,4.532,4.402,4.43,211053
TLGO,20211118,5.32,5.34,5.16,5.17,111626
TRE,20211118,7.69,8.035,7.425,7.47,570771
TRG,20211118,0.386,0.386,0.378,0.378,93418
TUB,20211118,1.678,1.686,1.64,1.652,50337
UBS,20211118,0.0149,0.0149,0.0142,0.0147,19277245
UNI,20211118,0.841,0.847,0.8185,0.823,2283717
VER,20211118,3.61,3.7,3.61,3.635,55
VID,20211118,86,88.8,85.8,87.6,21661
VIS,20211118,58.05,58.5,57.85,57.85,38926
VOC,20211118,1.005,1.06,1,1.06,36597
YAC1,20211118,1.25,1.25,1.25,1.25,11000
YATO,20211118,9.55,9.55,9.55,9.55,4200
YLFG,20211118,4,4,4,4,1250
YORE,20211118,1.04,1.04,1.03,1.03,9665
YVBA,20211118,7.45,7.45,7.45,7.45,5000
YVIT,20211118,11.4,11.4,11.4,11.4,8250
ZOT,20211118,7.02,7.04,7.02,7.02,258729