A3M,20221201,3.378,3.418,3.33,3.404,630749
ACS,20221201,27.1,27.48,26.76,27.16,717581
ACX,20221201,9.482,9.51,9.282,9.314,997769
ADX,20221201,0.8915,0.8995,0.832,0.842,862355
ADZ,20221201,3.93,4.12,3.93,4.03,2372
AEDAS,20221201,15.02,15.62,14.98,15.06,12042
AENA,20221201,124.2,125.5,122.5,124.25,151284
AGIL,20221201,5.3,5.3,5.2,5.22,7982
AI,20221201,0.061,0.0615,0.0602,0.061,611964
AIR,20221201,109.5,111.1,108.66,109.84,1775
ALB,20221201,45.4,46.2,45.35,45.6,29616
ALC,20221201,26.6,26.6,26,26,4
ALM,20221201,9.29,9.355,9.16,9.25,201485
ALNT,20221201,13.35,13.75,13.3,13.35,3849
ALQ,20221201,7.9,7.9,7.8,7.8,1263
AMP,20221201,0.1722,0.1722,0.168,0.169,404524
AMS,20221201,51.82,52.56,51.22,52.06,718819
ANA,20221201,187.5,190.7,186.9,189.6,75965
ANE,20221201,38.14,38.56,37.78,37.94,390256
APAM,20221201,30.49,30.69,29.57,30.1,1434
APPS,20221201,6.375,6.425,6.17,6.2,450365
ARM,20221201,7.25,7.25,6.8,7.2,7868
ART,20221201,3.85,3.85,3.75,3.8,9485
ATRY,20221201,6.7,6.7,6.58,6.64,19802
AZK,20221201,6.14,6.14,6.04,6.06,8362
BBVA,20221201,5.64,5.665,5.564,5.566,15277337
BKT,20221201,6.338,6.348,6.09,6.09,4619895
BKY,20221201,0.224,0.2255,0.2155,0.2155,2704874
BST,20221201,0.292,0.328,0.292,0.315,1317371
CABK,20221201,3.565,3.566,3.419,3.419,17124364
CAF,20221201,28.3,28.55,27.8,28.45,92308
CASH,20221201,0.62,0.62,0.6,0.609,354347
CBAV,20221201,19.1,19.75,18.05,18.05,58381
CCEP,20221201,51,51.2,50.55,51,1435
CIE,20221201,24.4,24.68,24.06,24.18,59893
CITY,20221201,0.162,0.168,0.156,0.167,46868
CLNX,20221201,33.67,34.42,33.51,34.23,4049822
CMM,20221201,2,2,2,2,250
COL,20221201,5.96,6.075,5.955,5.985,1527110
COM,20221201,1.37,1.43,1.37,1.39,2208
DIA,20221201,0.0138,0.0142,0.0138,0.014,47689422
DOM,20221201,3.665,3.725,3.655,3.715,79781
EAT,20221201,4.34,4.34,4.225,4.225,8439
EBRO,20221201,15.38,15.38,14.98,15.2,71438
ECR,20221201,3.34,3.425,3.335,3.355,218392
EDR,20221201,4.27,4.27,4.035,4.06,82396
EIDF,20221201,21.64,21.78,21.36,21.56,49105
ELE,20221201,17.85,18.14,17.75,17.96,1452413
ELZ,20221201,0.264,0.264,0.241,0.25,28372
ENC,20221201,3.11,3.154,3.062,3.072,1064544
END,20221201,1.655,1.795,1.655,1.72,20500
ENER,20221201,4.72,4.9,4.7,4.81,37520
ENG,20221201,17.35,17.71,17.335,17.515,985329
ENO,20221201,10.8,10.85,10.55,10.55,21590
ENRS,20221201,5.4,5.42,5.36,5.36,8456
EZE,20221201,0.097,0.1016,0.0878,0.0894,9821974
FACE,20221201,2.2,2.29,2.2,2.29,1813
FAE,20221201,3.69,3.715,3.65,3.675,222744
FCC,20221201,8.9,8.93,8.65,8.8,89085
FDR,20221201,14.59,14.8,13.69,13.81,1100209
FER,20221201,25.88,26.21,25.59,26.08,887096
GALQ,20221201,1.22,1.23,1.18,1.23,34480
GAM,20221201,18.02,18.03,18.015,18.025,980786
GAS,20221201,26.88,27.23,26.63,26.87,647723
GCO,20221201,30.3,30.3,29.6,29.7,49967
GEST,20221201,3.648,3.68,3.534,3.57,603635
GIGA,20221201,10.45,10.45,10.25,10.35,3098
GRE,20221201,33.16,33.38,31.7,31.7,67726
GRF,20221201,10.35,10.69,10.35,10.55,2057571
GRF.P,20221201,7.725,7.92,7.715,7.915,193385
GSJ,20221201,4.235,4.235,4.125,4.14,8842
HLZ,20221201,7.3,7.3,7.1,7.1,904
HOME,20221201,8.7,8.92,8.7,8.88,27824
IAG,20221201,1.572,1.596,1.544,1.549,11665478
IBE,20221201,10.8,10.985,10.8,10.915,10777857
IBG,20221201,13.2,13.5,13.15,13.2,5880
IDR,20221201,9.945,10.11,9.86,10.07,782310
ISUR,20221201,7.8,7.8,7.8,7.8,1417
ITX,20221201,25.08,25.23,24.8,25.17,2511311
IZER,20221201,7.88,7.98,7.88,7.98,2383
KOM,20221201,1.02,1.02,1.02,1.02,10000
LDA,20221201,1.012,1.02,1.002,1.012,286038
LGT,20221201,6.4,6.56,6.4,6.46,760
LIB,20221201,0.9,0.9,0.9,0.9,1000
LLN,20221201,1.994,2.025,1.994,2.015,2774
LLYC,20221201,9.9,9.9,9.74,9.82,784
LOG,20221201,22.5,22.96,22.5,22.96,215188
LRE,20221201,4.605,4.66,4.39,4.405,79464
MAKS,20221201,11.6,11.6,11,11.3,7195
MAP,20221201,1.828,1.828,1.802,1.814,4264683
MCM,20221201,11,11,10.84,10.88,6054
MDF,20221201,0.726,0.726,0.696,0.7,163834
MEL,20221201,5.27,5.28,5.12,5.205,1042968
MONI,20221201,0.306,0.306,0.298,0.298,18000
MRL,20221201,8.95,9.06,8.87,8.905,721832
MTS,20221201,26.05,26.13,25.28,25.47,418788
MVC,20221201,7.3,7.55,7.26,7.5,132785
NBI,20221201,4.6,4.68,4.6,4.68,1953
NEA,20221201,4.94,5.12,4.94,5.12,422
NHH,20221201,3.065,3.12,3.02,3.11,13540
NTH,20221201,1.615,1.655,1.59,1.59,16348
NTX,20221201,2.48,2.48,2.38,2.38,4022
NXT,20221201,0.508,0.53,0.48,0.495,439296
NYE,20221201,0.021,0.021,0.0196,0.0206,4974838
OHL,20221201,0.467,0.4688,0.425,0.4622,4765656
OLE,20221201,0.25,0.25,0.245,0.245,248596
OPDE,20221201,3.81,3.97,3.81,3.9,77309
ORY,20221201,2.145,2.145,2.09,2.115,131914
PANG,20221201,1.59,1.59,1.52,1.52,3590
PAR,20221201,3.8,3.8,3.47,3.72,9100
PHM,20221201,68.96,70.3,68.04,69.28,100834
PRM,20221201,11.6,11.6,11.25,11.25,3134
PRO,20221201,19,19,19,19,30
PRS,20221201,0.3715,0.374,0.35,0.35,32449
PSG,20221201,1.795,1.795,1.741,1.776,384295
PSI,20221201,5862.73,5952.58,5881.58,5927.23,5927
PVA,20221201,0.399,0.3995,0.3825,0.3825,63106
R4,20221201,9.5,9.7,9.5,9.66,7243
REE,20221201,16.925,17.39,16.925,17.295,1131576
REN,20221201,1.495,1.565,1.49,1.49,32504
REP,20221201,14.79,14.905,14.71,14.815,4373489
RIO,20221201,3.92,3.92,3.68,3.68,301
RJF,20221201,2.625,2.71,2.62,2.625,11394
RLIA,20221201,1.05,1.06,1.05,1.06,32173
ROVI,20221201,36.9,37.18,36.64,37.06,259078
SAB,20221201,0.8938,0.896,0.851,0.8558,48260866
SAI,20221201,0.203,0.22,0.176,0.185,608583
SAN,20221201,2.863,2.88,2.8165,2.8165,68639505
SCYR,20221201,2.68,2.68,2.626,2.648,2174146
SLR,20221201,17.34,17.645,17.175,17.34,374272
SNG,20221201,3.92,3.92,3.92,3.92,1500
SOL,20221201,4.754,4.86,4.69,4.786,340447
SPH,20221201,6.64,6.64,6.6,6.6,1701
SQRL,20221201,2.5,2.63,2.5,2.63,2029
TEF,20221201,3.61,3.653,3.601,3.638,17107697
TL5,20221201,3.186,3.25,3.184,3.208,155972
TLGO,20221201,3.145,3.24,3.145,3.22,358025
TRE,20221201,9.25,9.365,9.045,9.075,252564
TRG,20221201,0.279,0.285,0.275,0.2805,368351
TUB,20221201,2.035,2.05,1.972,2,119426
UBS,20221201,0.0118,0.0125,0.0117,0.0121,49637593
UNI,20221201,0.995,0.995,0.9405,0.9425,7027947
USI,20221201,6.35,6.35,6.35,6.35,100
VID,20221201,77.5,79.6,76,79.1,39658
VIS,20221201,59.8,60.45,59.55,60.25,51392
VOC,20221201,0.708,0.73,0.708,0.714,28916
YPARK,20221201,1.54,1.54,1.54,1.54,583