A3M,20211126,3.59,3.594,3.502,3.502,630509
ACS,20211126,21.79,21.79,20.98,21.02,1656529
ACX,20211126,10.265,10.385,9.95,10.11,1534014
ADL,20211126,0.572,0.626,0.532,0.56,2183772
ADX,20211126,1.281,1.299,1.26,1.26,621979
ADZ,20211126,4.02,4.32,3.94,3.94,1285
AEDAS,20211126,25,25.2,24.6,25,13143
AENA,20211126,133.85,134.9,127.45,128.45,271884
AGIL,20211126,7.4,7.46,7.1,7.4,12428
AI,20211126,0.094,0.1002,0.0913,0.0914,2185825
AIR,20211126,105,105,95,99.55,52898
ALB,20211126,48.7,49.3,48.65,48.8,8721
ALC,20211126,27.2,27.2,26.8,26.8,2276
ALM,20211126,10.63,10.99,10.56,10.75,652615
ALNT,20211126,15.55,15.8,15.4,15.4,13809
AMP,20211126,0.1874,0.1874,0.1724,0.175,6264637
AMS,20211126,53.8,57.5,52.82,56.74,2934522
ANA,20211126,159,161.1,156.2,159.3,110527
ANE,20211126,30.6,30.88,30.05,30.39,105857
APAM,20211126,42.3,43.61,42.3,43.44,1355
APPS,20211126,7.86,7.86,7.545,7.65,427462
ARM,20211126,9.4,9.6,9.4,9.6,1409
ART,20211126,3.8,3.88,3.72,3.88,1441
ATRY,20211126,10.5,10.5,9.76,10,27677
AZK,20211126,5.36,5.36,5.22,5.26,3239
BAIN,20211126,2.78,2.78,2.78,2.8,107
BBVA,20211126,4.996,5.054,4.846,4.846,43909806
BKT,20211126,4.4,4.431,4.04,4.306,4334206
BKY,20211126,0.1535,0.1535,0.143,0.148,2169251
CABK,20211126,2.323,2.342,2.276,2.285,17477544
CAF,20211126,35.65,36.1,35,35,52694
CASH,20211126,0.571,0.573,0.556,0.557,1504827
CBAV,20211126,19.7,19.8,19.2,20,398
CCEP,20211126,46.56,46.56,44.56,44.56,4799
CDR,20211126,0.325,0.341,0.301,0.315,599361
CEV,20211126,6.9,6.9,6.9,6.9,300
CIE,20211126,25.3,25.9,24.98,25.02,196687
CITY,20211126,1.08,1.08,1.005,1.03,23129
CLE,20211126,0.49,0.49,0.49,0.49,1500
CLNX,20211126,51,53.06,51,52.74,1224395
CLR,20211126,1.19,1.24,1.17,1.17,9598
CMM,20211126,2.12,2.16,2.12,2.16,910
COL,20211126,8.2,8.335,8.13,8.165,800458
COM,20211126,1.78,1.83,1.75,1.78,64987
DIA,20211126,0.017,0.017,0.0158,0.0164,81778134
DOM,20211126,4.5,4.55,4.395,4.395,336483
EAT,20211126,6.16,6.4,6.01,6.28,3391
EBRO,20211126,17.16,17.28,16.96,17,64004
ECR,20211126,3,3.035,2.915,2.93,339483
EDR,20211126,7.66,7.66,6.59,6.96,280280
EEP,20211126,0.53,0.53,0.53,0.53,433
EIDF,20211126,18.2,18.2,18,18,550
ELE,20211126,20.11,20.28,19.93,20.08,1801590
ELZ,20211126,1.77,1.77,1.635,1.67,84724
ENC,20211126,2.158,2.166,2.104,2.136,1793490
END,20211126,4.6,4.6,4.5,4.5,8095
ENER,20211126,4.7,4.7,4.275,4.34,71026
ENG,20211126,19.9,20.08,19.775,19.87,1130861
ENO,20211126,10.1,10.2,9.9,9.98,85858
EZE,20211126,0.21,0.211,0.196,0.1992,3366076
FACE,20211126,4.28,4.34,4,4,27998
FAE,20211126,3.38,3.4,3.322,3.322,540496
FCC,20211126,10.5,10.7,9.8,9.8,91854
FDR,20211126,32.5,33.4,32,32.95,519250
FER,20211126,26.32,26.32,24.77,24.77,1921892
GALQ,20211126,1.62,1.665,1.55,1.55,53611
GAM,20211126,21.8,23.81,21.65,23.38,2451954
GAS,20211126,24.06,24.27,23.9,24.17,571131
GCO,20211126,28.75,28.8,27.55,27.75,49619
GEST,20211126,3.984,4.04,3.866,3.87,873861
GIGA,20211126,11.65,11.65,11,11.15,29234
GRE,20211126,31,31,29.95,30.05,43937
GRF,20211126,17.37,17.64,17.08,17.165,792051
GRF.P,20211126,10.15,10.15,9.795,9.85,223334
GRN,20211126,17,17,15.7,16.2,8964
GSJ,20211126,3.89,4.08,3.72,3.72,165307
HLZ,20211126,11.2,11.2,10.55,10.55,33708
HOME,20211126,10.84,10.98,10.44,10.8,103592
IAG,20211126,1.657,1.694,1.5325,1.551,130932539
IBE,20211126,9.984,10.18,9.908,9.946,13782242
IBG,20211126,19,19.45,17.85,18,12585
IDR,20211126,10.13,10.33,10.09,10.16,692616
IFF,20211126,0.525,0.55,0.525,0.55,11100
INDDT,20211126,6658.8,6677.3,6571.1,6584.8,188769
ISUR,20211126,7.74,7.74,7.22,7.22,2685
ITX,20211126,30.05,30.3,29,29.24,5178531
IZER,20211126,7.2,7.34,7.04,7.2,4841
LDA,20211126,1.581,1.5845,1.551,1.57,984080
LGT,20211126,12,12,11.75,11.75,4255
LIB,20211126,1.88,1.88,1.86,1.86,2412
LLN,20211126,3.95,4.03,3.78,3.875,70430
LLYC,20211126,12,12,11.75,11.75,1312
LOG,20211126,16.8,16.87,16.68,16.78,285017
LRE,20211126,5.02,5.02,4.805,4.965,119890
MAKS,20211126,27.1,27.1,26.5,26.6,990
MAP,20211126,1.843,1.849,1.8055,1.8255,7021424
MCM,20211126,13.5,13.5,12.6,12.8,38870
MDF,20211126,0.9565,0.9585,0.9,0.9,1044596
MEL,20211126,6.01,6.072,5.676,5.838,3071265
MIO,20211126,5.8,5.95,5.8,5.95,11696
MONI,20211126,0.37,0.37,0.37,0.37,100
MRL,20211126,10.115,10.115,9.8,9.826,805732
MTB,20211126,1.51,1.51,1.49,1.5,23896
MTS,20211126,24.81,24.99,24.215,24.255,1236744
MVC,20211126,7.5,7.7,7.3,7.38,23710
NBI,20211126,5.85,5.9,5.65,5.65,1773
NEA,20211126,6.12,6.26,5.96,6,33830
NHH,20211126,3.015,3.015,2.91,2.92,119396
NTH,20211126,1.87,1.87,1.795,1.87,78029
NTX,20211126,3.7,3.9,3.62,3.88,2559
NXT,20211126,0.482,0.482,0.453,0.453,295290
NYE,20211126,0.0048,0.0049,0.0045,0.0045,23897300
OHL,20211126,0.74,0.74,0.7035,0.7035,4493692
OLE,20211126,0.298,0.2998,0.285,0.285,1649578
ORY,20211126,3.12,3.22,3,3.015,226701
PAR,20211126,6.9,6.97,6.51,6.88,21811
PHM,20211126,56.74,59.76,56.5,58.28,159289
PRM,20211126,14.2,14.35,14.05,14.3,4798
PRO,20211126,18.3,18.4,18.1,18.3,737
PRS,20211126,0.49,0.49,0.47,0.47,334090
PSG,20211126,2.346,2.348,2.284,2.284,851499
PSI,20211126,5560.64,5480.76,5390.07,5428.3,5428
PVA,20211126,0.445,0.47,0.445,0.45,184051
R4,20211126,9.5,9.6,9,9.18,14774
RBT,20211126,2.34,2.34,2.34,2.34,2200
RDM,20211126,1.448,1.45,1.448,1.448,251898
REE,20211126,18.305,18.5,18.26,18.4,1544626
REN,20211126,2.02,2.02,1.855,1.895,166643
REP,20211126,10,10.016,9.62,9.708,17348860
RIO,20211126,3.28,3.28,3.28,3.44,30
RJF,20211126,3.37,3.74,3.37,3.69,132363
RLIA,20211126,0.756,0.758,0.744,0.752,206977
ROVI,20211126,62,63.8,61.4,62.7,144679
SAB,20211126,0.599,0.6064,0.581,0.589,46218426
SAN,20211126,2.9195,2.92,2.783,2.783,112467776
SCYR,20211126,2.114,2.116,2.05,2.058,3182077
SLR,20211126,16.5,16.955,16.4,16.615,618864
SOL,20211126,6.9,6.91,6.515,6.55,137463
SPK,20211126,26.45,26.65,26.4,26.65,14400
SPS,20211126,0.851,0.851,0.82,0.821,58312
TEF,20211126,3.9175,3.9515,3.8505,3.909,27623530
TL5,20211126,4.3,4.31,4.152,4.234,357132
TLGO,20211126,4.8,4.95,4.69,4.95,229740
TRE,20211126,7.57,7.595,7.275,7.3,258425
TRG,20211126,0.373,0.378,0.34,0.354,749720
TUB,20211126,1.622,1.63,1.564,1.58,289178
UBS,20211126,0.015,0.015,0.0142,0.0144,30851136
UNI,20211126,0.8,0.805,0.7725,0.7725,4435243
VER,20211126,3.61,3.83,3.51,3.79,5467
VID,20211126,85.1,86.2,85.1,85.7,20888
VIS,20211126,57.35,57.95,56.65,57.1,65576
VOC,20211126,0.988,0.988,0.956,0.96,23905
YAC1,20211126,1.25,1.25,1.25,1.25,19400
YP3L,20211126,8.55,8.55,8.55,8.55,600
YQPQ,20211126,1.06,1.06,1.06,1.06,5000
YVBA,20211126,7.35,7.35,7.35,7.35,681
YVIT,20211126,11.3,11.3,11.3,11.3,500
YZBL,20211126,1.22,1.22,1.22,1.22,500
ZOT,20211126,6.94,7.01,6.94,6.99,526684