A3M,20211129,3.586,3.586,3.49,3.524,319049
ACS,20211129,21.24,21.59,21.03,21.54,1099422
ACX,20211129,10.23,10.345,10.055,10.125,782688
ADL,20211129,0.57,0.57,0.53,0.55,420966
ADX,20211129,1.253,1.289,1.253,1.26,536691
ADZ,20211129,3.91,4.16,3.67,4,17546
AEDAS,20211129,25.5,25.5,24.8,24.95,5862
AENA,20211129,130,132.45,129.05,129.35,218379
AGIL,20211129,7.3,7.3,7.12,7.18,1488
AI,20211129,0.092,0.098,0.0911,0.0956,2160483
AIR,20211129,101,102.6,98.84,100.08,19122
ALB,20211129,48.05,49.25,48.05,48.95,15516
ALM,20211129,10.84,10.86,10.63,10.79,363021
ALNT,20211129,15.4,15.4,14.95,14.95,5756
ALQ,20211129,5.15,5.15,5.15,5.15,200
AMP,20211129,0.179,0.18,0.174,0.1756,1774199
AMS,20211129,57,58.56,56.78,58.08,1613447
ANA,20211129,158.5,161.1,158.5,159,70200
ANE,20211129,30.27,31.55,30.27,30.7,133670
APAM,20211129,43.69,43.74,43.64,43.44,285
APPS,20211129,7.72,7.73,7.56,7.685,234307
ARM,20211129,9.4,9.6,9.4,9.6,1409
ART,20211129,3.8,3.88,3.72,3.88,1441
ATRY,20211129,10.3,10.4,10,10.15,8491
AZK,20211129,5.26,5.26,5.08,5.18,9598
BAIN,20211129,2.7,2.76,2.7,2.76,4963
BBVA,20211129,4.9595,4.973,4.8015,4.8025,27514385
BKT,20211129,4.385,4.437,4.335,4.357,2973327
BKY,20211129,0.125,0.14,0.12,0.1314,10134284
CABK,20211129,2.322,2.335,2.277,2.287,11873368
CAF,20211129,36,36.05,35.35,35.65,29995
CASH,20211129,0.56,0.567,0.554,0.563,1439355
CBAV,20211129,20.6,20.6,19.3,19.3,1299
CCEP,20211129,45,45.54,44.56,44.76,3323
CDR,20211129,0.315,0.329,0.303,0.316,234768
CEV,20211129,6.9,6.9,6.9,6.9,300
CIE,20211129,25.1,25.38,24.78,25.12,137609
CITY,20211129,1.04,1.25,1.03,1.21,31311
CLNX,20211129,52.86,53.34,52.32,53.24,768460
CLR,20211129,1.37,1.48,1.32,1.37,181751
CMM,20211129,2.2,2.2,2.2,2.2,420
COL,20211129,8.245,8.34,8.185,8.225,627236
COM,20211129,1.78,1.84,1.78,1.78,10183
DIA,20211129,0.0168,0.0168,0.0164,0.0164,30185140
DOM,20211129,4.495,4.5,4.345,4.38,211236
EAT,20211129,6.02,6.16,6,6.16,4409
EBRO,20211129,17.16,17.16,16.98,17,37178
ECR,20211129,2.89,3.015,2.89,2.94,287373
EDR,20211129,7.02,7.18,6.85,7.02,139545
EEP,20211129,0.54,0.54,0.54,0.54,5720
EIDF,20211129,18,18.2,18,18.2,2065
ELE,20211129,20,20.3,19.965,20.15,1089082
ELZ,20211129,1.68,1.68,1.575,1.645,55612
ENC,20211129,2.17,2.216,2.122,2.17,1007812
END,20211129,4.44,4.6,4.44,4.6,7668
ENER,20211129,4.6,4.6,4.35,4.58,9316
ENG,20211129,19.955,20.24,19.765,20.12,883246
ENO,20211129,10.05,10.1,9.94,10,8669
EZE,20211129,0.202,0.204,0.197,0.201,1655854
FACE,20211129,4.015,4.185,4,4,18586
FAE,20211129,3.334,3.346,3.306,3.316,332345
FCC,20211129,9.84,10.24,9.84,9.99,60393
FDR,20211129,33.5,34.4,33.3,33.75,385757
FER,20211129,25.17,25.54,24.88,25.1,1226354
GALQ,20211129,1.59,1.59,1.54,1.54,29968
GAM,20211129,23.59,24.1,23.17,23.48,1433681
GAS,20211129,24.17,24.87,24.08,24.63,615947
GCO,20211129,29.2,29.2,27.75,28.25,30576
GEST,20211129,3.898,3.92,3.78,3.86,530193
GIGA,20211129,11.05,11.2,11,11.05,13777
GRE,20211129,30,31.05,29.85,30.75,57491
GRF,20211129,17.23,17.23,16.685,16.73,1402682
GRF.P,20211129,9.88,9.905,9.67,9.72,154434
GRI,20211129,2,2,2,2,1250
GRN,20211129,16,16.8,15.75,16.5,3658
GSJ,20211129,3.765,3.835,3.65,3.67,131187
HLZ,20211129,11,11,10.7,10.8,3609
HOME,20211129,10.66,11.02,10.44,10.9,61523
IAG,20211129,1.58,1.638,1.532,1.5505,49485471
IBE,20211129,9.942,10.065,9.898,9.916,9912041
IBG,20211129,18.1,18.9,18.1,18.75,3123
IDR,20211129,10.21,10.4,10.18,10.27,581799
IFF,20211129,0.55,0.55,0.55,0.55,2000
INDDT,20211129,6643.9,6696.4,6600.4,6615.3,118000
ISUR,20211129,7,7.8,7,7.8,22904
ITX,20211129,29.55,30.13,29.36,29.67,2678181
IZER,20211129,7.2,7.28,7.04,7.2,3387
KOM,20211129,2.3,2.3,2.3,2.3,326
LDA,20211129,1.565,1.585,1.553,1.553,612731
LGT,20211129,12,12.1,11.8,12,976
LIB,20211129,1.88,1.88,1.86,1.86,2412
LLN,20211129,3.88,4.22,3.74,4.05,104716
LLYC,20211129,12,12,11.6,11.95,2220
LOG,20211129,16.83,16.89,16.68,16.73,170297
LRE,20211129,5,5,4.745,4.745,67666
MAKS,20211129,26.3,26.6,26.3,26.5,978
MAP,20211129,1.841,1.8585,1.8245,1.8265,3581238
MCM,20211129,12.66,13.2,12.66,13.14,18428
MDF,20211129,0.9,0.939,0.9,0.904,334620
MED,20211129,0.94,0.94,0.94,0.94,4400
MEL,20211129,5.91,5.98,5.7,5.726,1933504
MIO,20211129,6.05,6.2,6.05,6.2,7613
MONI,20211129,0.362,0.362,0.356,0.356,8256
MRL,20211129,9.908,10.115,9.82,9.93,813255
MTB,20211129,1.54,1.54,1.5,1.5,7002
MTS,20211129,24.9,25.33,24.365,24.5,833145
MVC,20211129,7.55,7.55,7.32,7.39,30248
NBI,20211129,5.7,5.7,5.7,5.65,100
NEA,20211129,6,6.04,5.96,5.98,1977
NHH,20211129,2.97,3.01,2.9,2.94,73327
NTH,20211129,1.865,1.89,1.855,1.89,29343
NTX,20211129,3.9,3.9,3.9,3.9,664
NXT,20211129,0.455,0.485,0.451,0.46,258802
NYE,20211129,0.0044,0.0049,0.0044,0.0046,8139100
OHL,20211129,0.72,0.733,0.7105,0.717,1452199
OLE,20211129,0.2832,0.304,0.2732,0.304,1225226
ORY,20211129,3.095,3.12,3.01,3.07,105175
PANG,20211129,2.02,2.04,2.02,2.04,4000
PAR,20211129,6.97,6.97,6.73,6.92,6247
PHM,20211129,58.42,58.74,56.42,57.92,72584
PRM,20211129,14.35,14.35,14.1,14.1,2343
PRO,20211129,18.4,18.4,18.2,18.3,465
PRS,20211129,0.46,0.49,0.46,0.48,471097
PSG,20211129,2.322,2.322,2.24,2.25,388830
PSI,20211129,5424.81,5528.65,5444.97,5473.64,5473
PVA,20211129,0.455,0.459,0.446,0.455,46078
R4,20211129,9.28,9.46,9.2,9.2,2406
RDM,20211129,1.426,1.45,1.426,1.448,91863
REE,20211129,18.34,18.62,18.22,18.52,1595587
REN,20211129,1.9,1.95,1.9,1.95,71343
REP,20211129,9.854,10.11,9.799,9.912,8233890
RIO,20211129,3.26,3.36,3.26,3.34,716
RJF,20211129,3.77,3.9,3.64,3.64,78693
RLIA,20211129,0.752,0.766,0.752,0.752,21778
ROVI,20211129,62.7,64.8,62.7,64.5,75399
SAB,20211129,0.6024,0.6138,0.592,0.593,27302779
SAN,20211129,2.851,2.856,2.7755,2.7835,60835162
SCYR,20211129,2.09,2.122,2.066,2.1,3727444
SLR,20211129,16.61,17.19,16.5,16.995,555391
SOL,20211129,6.71,6.71,6.49,6.615,89074
SPK,20211129,26.65,26.65,26.35,26.35,32533
SPS,20211129,0.849,0.849,0.83,0.821,166
TEF,20211129,3.935,3.99,3.903,3.9615,17077912
TL5,20211129,4.23,4.352,4.174,4.23,278103
TLGO,20211129,4.93,4.93,4.7,4.7,108981
TRE,20211129,7.355,7.46,7.125,7.16,353020
TRG,20211129,0.36,0.366,0.343,0.343,383181
TUB,20211129,1.574,1.61,1.574,1.6,99586
UBS,20211129,0.0144,0.0145,0.0142,0.0144,6521435
UNI,20211129,0.8035,0.8035,0.774,0.78,2551884
VER,20211129,3.79,3.79,3.66,3.79,120
VID,20211129,85.1,86.1,84.2,84.6,17747
VIS,20211129,57.25,57.35,56.2,56.8,77598
VOC,20211129,0.978,0.988,0.97,0.986,12765
YAC1,20211129,1.25,1.25,1.24,1.24,69282
YEPS,20211129,19.4,19.4,19.4,19.4,39708
YP3L,20211129,8.5,8.5,8.45,8.45,1200
YQPQ,20211129,1.06,1.06,1.06,1.06,5000
YVBA,20211129,7.3,7.3,7.3,7.3,685
YVIT,20211129,11.2,11.2,11.2,11.2,6058
YZBL,20211129,1.21,1.22,1.21,1.22,4650
ZOT,20211129,6.99,7.01,6.99,6.99,215095