A3M,20201125,3.1,3.162,3.06,3.132,751495
ACS,20201125,27.97,28.19,27.12,27.88,887418
ACX,20201125,9.314,9.35,9.17,9.234,1067210
ADL,20201125,0.58,0.58,0.55,0.568,112472
ADX,20201125,1.82,1.822,1.762,1.766,1630127
ADZ,20201125,4.17,4.39,4.17,4.38,5174
AEDAS,20201125,19,19,18.64,18.88,4827
AENA,20201125,146.9,147.6,143,144.2,192210
AGIL,20201125,6.1,6.25,6.1,6.15,4754
AI,20201125,0.0798,0.081,0.079,0.0798,3633432
AIR,20201125,94.55,94.55,90.72,91.79,12370
ALB,20201125,38.5,38.8,38.15,38.35,18874
ALC,20201125,22.2,22.2,22.2,22.2,200
ALM,20201125,11.01,11.04,10.84,10.87,424369
ALNT,20201125,11.75,11.75,11.75,11.9,423
AMP,20201125,0.2045,0.215,0.202,0.209,4471033
AMS,20201125,61.02,61.86,60.42,61.56,1308507
ANA,20201125,101,104.6,100.8,104.6,140076
APAM,20201125,34.9,34.9,32.35,32.97,2762
APPS,20201125,7.845,8.015,7.79,8.005,322528
ARM,20201125,8.2,8.2,8.1,8.2,2286
ATRY,20201125,8.38,8.44,8.24,8.24,28872
AZK,20201125,4.85,4.88,4.75,4.79,3740
BAIN,20201125,2.94,2.94,2.94,2.94,980
BBVA,20201125,3.81,3.84,3.683,3.785,23850531
BDL,20201125,118,118,117,118,500
BIO,20201125,1.384,1.384,1.34,1.352,199399
BKIA,20201125,1.55,1.57,1.4965,1.526,3544404
BKT,20201125,4.391,4.429,4.287,4.362,5702146
BKY,20201125,0.27,0.306,0.27,0.306,16749148
CABK,20201125,2.297,2.311,2.197,2.244,19099908
CAF,20201125,35.85,35.85,35,35.75,38407
CASH,20201125,0.865,0.88,0.85,0.878,866748
CBAV,20201125,9.2,9.6,9.2,9.6,1269
CCEP,20201125,37.15,37.25,36.7,36.85,3472
CDR,20201125,1.41,1.548,1.4,1.5,1199521
CEV,20201125,7,7,7,7,6127
CIE,20201125,20.9,20.94,20.48,20.92,227148
CLNX,20201125,49.36,50.7,48.5,50.46,877860
CLR,20201125,1.43,1.43,1.37,1.37,9325
CMM,20201125,0.76,0.76,0.76,0.76,3300
COL,20201125,8.365,8.475,8.215,8.245,388147
COM,20201125,0.274,0.288,0.272,0.286,14836
DIA,20201125,0.136,0.1413,0.1344,0.1401,16497654
DOM,20201125,3.43,3.475,3.425,3.455,136585
EAT,20201125,5.47,5.6,5.45,5.6,3383
EBRO,20201125,18.56,18.58,18.3,18.48,105798
ECR,20201125,2.45,2.515,2.365,2.42,548207
EDR,20201125,3.705,3.9,3.705,3.8,104949
EKT,20201125,8.7,9.06,8.67,9.05,191999
ELE,20201125,24.36,24.37,23.89,23.95,1887637
ELZ,20201125,0.87,0.895,0.84,0.885,19826
ENC,20201125,2.912,2.939,2.87,2.906,934162
ENG,20201125,20.53,20.68,20.47,20.6,695424
ENO,20201125,9.48,9.48,9.38,9.46,4162
EZE,20201125,0.285,0.2875,0.2765,0.285,999258
FACE,20201125,5.74,5.74,5.58,5.62,10447
FAE,20201125,3.615,3.64,3.54,3.57,458706
FCC,20201125,8.99,9,8.86,9,41447
FDR,20201125,18.48,18.48,17.5,17.7,273080
FER,20201125,23.95,24.03,23.39,23.64,766792
GALQ,20201125,1.15,1.19,1.08,1.08,161532
GAM,20201125,27.43,27.73,26.82,27.73,1075879
GAS,20201125,19.9,20.13,19.745,19.825,1313524
GCO,20201125,26.35,27,26.35,26.75,43540
GEST,20201125,3.586,3.64,3.528,3.596,669287
GIGA,20201125,8.7,9,8.6,8.95,19329
GRE,20201125,20,20.7,20,20.4,17968
GRF,20201125,24,24.23,23.82,23.82,1262810
GRF.P,20201125,15.48,15.54,15.28,15.44,128362
GRI,20201125,1.68,1.68,1.68,1.63,10
GRN,20201125,14.2,14.45,14,14.25,2212
GSJ,20201125,4.58,4.71,4.58,4.69,44723
HLZ,20201125,7.31,7.41,7.31,7.4,15413
HOME,20201125,9.95,10.12,9.9,9.92,25196
IAG,20201125,1.956,1.9685,1.8645,1.9255,29728985
IBE,20201125,11.28,11.34,11.205,11.3,9522854
IBG,20201125,17.35,17.8,17.25,17.3,1330
IDR,20201125,6.95,6.955,6.73,6.895,795291
INDDT,20201125,5826.8,5856.1,5739.4,5813,197547
ISUR,20201125,7.46,7.56,7.4,7.56,2110
ITX,20201125,27.97,28.25,27.88,28.1,2792536
IZER,20201125,6.1,6.56,6.1,6.44,10687
LBK,20201125,0.282,0.284,0.2715,0.284,5785405
LGT,20201125,12.45,12.5,12.1,12.5,3064
LLN,20201125,7.2,7.2,6.45,6.8,233944
LOG,20201125,15.68,15.8,15.58,15.76,254968
LRE,20201125,4.95,5,4.8,5,171019
MAKS,20201125,12.8,13,12.8,13,2980
MAP,20201125,1.653,1.66,1.601,1.608,11292056
MCM,20201125,13.68,14.28,13.68,14.16,42232
MDF,20201125,0.4705,0.4845,0.4595,0.4795,1190985
MED,20201125,0.72,0.72,0.71,0.72,10068
MEL,20201125,5.425,5.495,5.21,5.445,2364288
MONI,20201125,0.136,0.136,0.135,0.135,86657
MRL,20201125,8.2,8.23,8.015,8.07,1555851
MTB,20201125,1.4,1.46,1.4,1.42,20461
MTS,20201125,15.448,15.638,15.252,15.496,788331
MVC,20201125,6.39,6.39,5.91,6.1,38964
NBI,20201125,3.88,3.88,3.86,3.86,1399
NEA,20201125,5.2,5.2,5.02,5.16,2264
NHH,20201125,3.86,4,3.65,3.94,256468
NTH,20201125,1.545,1.645,1.525,1.615,141094
NTX,20201125,2.36,2.36,2.26,2.26,6572
NXT,20201125,0.54,0.548,0.51,0.53,189581
NYE,20201125,0.0068,0.0068,0.0065,0.0067,35859000
OHL,20201125,0.8095,0.8315,0.805,0.8215,3335661
OLE,20201125,0.268,0.273,0.264,0.267,4619879
ORY,20201125,2.67,2.745,2.665,2.67,169280
PHM,20201125,89,93.45,89,91.55,219972
PRM,20201125,9.2,9.42,9.14,9.18,3244
PRO,20201125,14,14.2,13.2,14,7890
PRS,20201125,0.82,0.82,0.782,0.792,194449
PSG,20201125,2.52,2.61,2.48,2.584,747027
PSI,20201125,4570.96,4629.54,4578,4620.33,4620
PVA,20201125,0.42,0.4285,0.412,0.4185,139367
QBT,20201125,0.429,0.436,0.418,0.4205,744834
R4,20201125,6.6,6.8,6.56,6.58,6094
RDM,20201125,0.95,0.962,0.95,0.962,16500
REE,20201125,17.075,17.22,16.965,17.035,1096548
REN,20201125,2.01,2.1,1.905,1.98,98363
REP,20201125,8.85,8.98,8.514,8.74,13045653
RIO,20201125,3.26,3.38,3.12,3.12,7110
RJF,20201125,4.15,4.22,4.12,4.12,44470
RLIA,20201125,0.67,0.67,0.654,0.656,6998
ROVI,20201125,37.2,37.8,37,37.7,68450
SAB,20201125,0.4366,0.4428,0.415,0.4252,61934488
SAN,20201125,2.5,2.52,2.4075,2.4615,68996058
SAN.D,20201125,0.1081,0.1095,0.1045,0.1065,158649160
SCY.D,20201125,0.068,0.068,0.0346,0.0346,2936662
SCYR,20201125,1.98,1.993,1.952,1.96,2151553
SLR,20201125,17.8,18.75,17.67,18.7,909606
SOL,20201125,6,6.05,5.95,6.05,117926
SPK,20201125,20.8,20.8,19.8,20.3,37088
SPS,20201125,1.13,1.16,1.115,1.145,189814
TEF,20201125,3.6,3.755,3.581,3.709,24602265
TL5,20201125,3.682,3.754,3.674,3.754,228745
TLGO,20201125,4.1,4.14,3.985,4.13,131566
TRE,20201125,11.17,11.44,10.41,10.8,710438
TRG,20201125,0.267,0.269,0.255,0.256,2117812
TUB,20201125,1.594,1.63,1.46,1.466,1027910
UBS,20201125,0.0189,0.019,0.0184,0.0187,55940427
UNI,20201125,0.71,0.7375,0.6995,0.7365,4688107
VER,20201125,0.003,0.0031,0.003,0.003,4789700
VID,20201125,93.7,94.3,92.3,93,7750
VIS,20201125,57.75,59.55,57.6,59.15,93236
VOC,20201125,0.726,0.738,0.716,0.716,87415
YATO,20201125,9.15,9.15,9.15,9.15,548
YGGC,20201125,140,140,140,140,5
YORE,20201125,1,1,1,1,6527
YQPQ,20201125,1.01,1.01,1.01,1.01,25500
YQUO,20201125,1.69,1.72,1.69,1.72,500
YVBA,20201125,11.1,11.1,11.1,11.1,2078
YVIT,20201125,11.8,11.8,11.8,11.8,420
ZOT,20201125,5.9,5.9,5.77,5.87,305601