A3M,20201130,3,3.08,2.974,2.974,416403
ACS,20201130,26.74,27.1,26.21,26.49,1184223
ACX,20201130,8.906,8.962,8.6,8.636,1300234
ADL,20201130,0.598,0.598,0.51,0.52,510790
ADX,20201130,1.72,1.782,1.72,1.73,1318430
ADZ,20201130,4.59,4.62,4.31,4.6,3008
AEDAS,20201130,18.5,18.98,18,18.6,16305
AENA,20201130,143.3,143.3,136.6,136.6,636279
AGIL,20201130,6.45,6.8,6.25,6.8,24069
AI,20201130,0.0824,0.0824,0.0792,0.0801,1500436
AIR,20201130,90.3,90.3,87.94,88.54,12391
ALB,20201130,39.75,39.75,39,39.45,21975
ALC,20201130,22.2,22.2,22.2,22.6,3
ALM,20201130,11.06,11.07,10.84,10.84,475621
ALNT,20201130,12.35,12.75,11.8,12.75,5888
AMP,20201130,0.215,0.217,0.21,0.213,3455398
AMS,20201130,59.88,60.18,57.46,57.46,2750668
ANA,20201130,105,108.7,104,106.7,129269
APAM,20201130,33.3,33.3,32.2,32.36,1806
APPS,20201130,8.17,8.17,8.03,8.075,297325
ARM,20201130,8.1,8.1,8,8,1282
ATRY,20201130,8.5,8.58,8.34,8.5,27627
AZK,20201130,4.75,4.88,4.75,4.88,3738
BAIN,20201130,2.88,2.88,2.88,2.88,1281
BBVA,20201130,3.865,3.966,3.815,3.93,41184828
BDL,20201130,112,112,112,118,1
BIO,20201130,1.41,1.428,1.388,1.41,193890
BKIA,20201130,1.4935,1.4935,1.441,1.441,6447513
BKT,20201130,4.136,4.238,4.062,4.149,59488479
BKY,20201130,0.296,0.31,0.2855,0.304,4885650
CABK,20201130,2.18,2.18,2.121,2.147,26778046
CAF,20201130,35.85,35.95,35.1,35.3,48833
CASH,20201130,0.832,0.84,0.809,0.809,1181956
CBAV,20201130,9.6,9.8,9.5,9.65,14604
CCEP,20201130,37.15,37.45,36.5,37.4,3705
CDR,20201130,1.498,1.498,1.424,1.438,106892
CEV,20201130,7,7,7,7,551
CIE,20201130,20.9,21.14,20.56,20.56,400501
CLNX,20201130,51.58,52.92,51.16,52.88,2003435
CLR,20201130,1.43,1.44,1.43,1.44,12647
CMM,20201130,0.75,0.76,0.75,0.76,6820
COL,20201130,8.085,8.16,7.98,8,803984
COM,20201130,0.284,0.294,0.272,0.272,27220
DIA,20201130,0.1411,0.1474,0.139,0.1442,31604808
DOM,20201130,3.505,3.57,3.505,3.54,262277
EAT,20201130,5.85,5.85,5.35,5.55,5499
EBRO,20201130,19.66,20.2,19.54,19.88,314117
ECR,20201130,2.34,2.36,2.265,2.265,144506
EDR,20201130,3.785,3.79,3.695,3.74,121960
EKT,20201130,9,9.32,8.99,9.12,203602
ELE,20201130,24.15,24.22,23.93,23.97,2544387
ELZ,20201130,0.9,0.93,0.88,0.89,77225
ENC,20201130,2.889,2.945,2.887,2.901,950389
ENG,20201130,20.72,20.72,20.41,20.42,2085787
ENO,20201130,9.58,9.62,9.42,9.44,26717
EZE,20201130,0.2775,0.2775,0.265,0.272,582293
FACE,20201130,5.66,5.78,5.54,5.6,45322
FAE,20201130,3.82,3.88,3.75,3.765,1107265
FCC,20201130,9.24,9.24,8.82,8.85,68981
FDR,20201130,18.22,18.66,17.86,18.5,207496
FER,20201130,23.5,23.61,23.28,23.32,1586616
GALQ,20201130,1.05,1.085,1.05,1.085,36100
GAM,20201130,28.74,30.31,28.48,29.93,2745016
GAS,20201130,19.73,19.735,19.335,19.335,1592857
GCO,20201130,27.25,27.45,26.95,27.25,70327
GEST,20201130,3.522,3.572,3.466,3.466,687525
GIGA,20201130,9.5,9.5,9.2,9.3,26198
GRE,20201130,20.2,21,20.2,20.5,32838
GRF,20201130,24.49,24.55,23.75,23.75,2325915
GRF.P,20201130,15.66,15.74,15.58,15.6,103908
GRI,20201130,1.7,1.7,1.7,1.7,924
GRN,20201130,14.45,14.45,14.2,14.3,1263
GSJ,20201130,4.835,4.99,4.715,4.715,204460
HLZ,20201130,7.5,7.5,7.41,7.5,16977
HOME,20201130,9.96,10.04,9.8,9.81,99103
IAG,20201130,1.8,1.808,1.73,1.73,27265475
IBE,20201130,11.385,11.535,11.34,11.445,18353554
IBG,20201130,17.2,17.95,16.55,17.5,2424
IDR,20201130,6.85,6.89,6.7,6.7,700870
INDDT,20201130,5710.4,5762,5676.5,5676.5,373735
ISUR,20201130,7.76,7.96,7.58,7.58,3745
ITX,20201130,28.03,28.17,27.77,27.85,6741621
IZER,20201130,6.14,6.42,6,6.3,23085
KOM,20201130,2.66,2.66,2.6,2.6,3924
LBK,20201130,0.274,0.2765,0.2535,0.2535,9102502
LGT,20201130,12,12.45,12,12.2,150
LLN,20201130,5.6,7,5.4,7,732108
LOG,20201130,15.58,15.62,15.38,15.38,232225
LRE,20201130,4.83,5.12,4.83,5.05,292989
MAKS,20201130,13.6,13.8,13.6,13.8,2114
MAP,20201130,1.579,1.631,1.559,1.607,99004876
MCM,20201130,14.04,14.1,13.94,13.98,46842
MDF,20201130,0.525,0.547,0.501,0.505,2148309
MEL,20201130,5.415,5.545,5.34,5.4,1829300
MONI,20201130,0.138,0.138,0.138,0.138,6100
MRL,20201130,7.925,7.925,7.705,7.705,1764569
MTB,20201130,1.46,1.46,1.39,1.4,1966
MTS,20201130,15.302,15.478,15.12,15.406,452175
MVC,20201130,6.25,6.25,5.98,6.23,19916
NBI,20201130,3.98,3.98,3.98,3.88,128
NEA,20201130,5.08,5.18,4.97,4.97,5932
NHH,20201130,3.87,4.03,3.8,3.8,196728
NTH,20201130,1.59,1.6,1.53,1.55,40175
NTX,20201130,2.42,2.54,2.42,2.54,51332
NXT,20201130,0.52,0.534,0.51,0.51,100824
NY,20201130,29910.37,29854.51,29463.64,29489.04,29854
NYE,20201130,0.0073,0.0074,0.007,0.007,38140100
OHL,20201130,0.7535,0.7535,0.718,0.718,1113539
OLE,20201130,0.261,0.263,0.258,0.258,1445680
ORY,20201130,2.8,2.875,2.75,2.78,340731
PANG,20201130,1.62,1.62,1.62,1.62,2151
PHM,20201130,97.15,99.3,95.25,96.7,228003
PRM,20201130,9.18,9.62,9.18,9.6,2379
PRO,20201130,14.7,15.1,14.7,15.1,2018
PRS,20201130,0.803,0.803,0.784,0.784,310931
PSG,20201130,2.486,2.486,2.35,2.35,762201
PSI,20201130,4651.61,4665.75,4608.68,4623.24,4623
PVA,20201130,0.4245,0.4245,0.411,0.411,35726
QBT,20201130,0.419,0.428,0.41,0.412,188030
R4,20201130,6.8,6.9,6.66,6.9,2567
RDM,20201130,0.963,0.973,0.961,0.961,14162
REE,20201130,17.13,17.28,16.94,17.135,2186875
REN,20201130,2.03,2.03,1.94,2,26465
REP,20201130,8.374,8.452,8.058,8.058,23459454
RIO,20201130,3.14,3.3,3.14,3.2,1861
RJF,20201130,4.17,4.17,3.74,3.94,163558
RLIA,20201130,0.64,0.654,0.632,0.634,104971
ROVI,20201130,39.5,42.5,39.4,40.5,225948
SAB,20201130,0.345,0.345,0.3255,0.3255,108552933
SAN,20201130,2.438,2.4555,2.3855,2.4175,75450254
SAN.D,20201130,0.1053,0.1067,0.1035,0.1047,96311262
SCYR,20201130,1.945,1.995,1.926,1.958,2640933
SLR,20201130,18.97,20,18.89,19.64,1878186
SOL,20201130,6.1,6.1,5.98,6,237137
SPK,20201130,21.6,21.6,20.7,21.2,309993
SPS,20201130,1.135,1.235,1.13,1.16,515454
TEF,20201130,3.709,3.719,3.634,3.657,20437166
TL5,20201130,3.82,3.852,3.754,3.786,655304
TLGO,20201130,4.11,4.15,4.035,4.1,285738
TRE,20201130,10.61,10.61,10.3,10.3,248901
TRG,20201130,0.245,0.251,0.237,0.24,1004410
TUB,20201130,1.518,1.518,1.422,1.422,439047
UBS,20201130,0.0194,0.0194,0.0188,0.0188,33742917
UNI,20201130,0.7035,0.7035,0.662,0.6625,3196449
VER,20201130,0.003,0.0031,0.0029,0.003,121739700
VID,20201130,92.4,93,90.4,90.8,14245
VIS,20201130,59,60.1,58.8,59.5,136045
VOC,20201130,0.746,0.746,0.724,0.724,23074
YAC1,20201130,1.16,1.16,1.16,1.16,200
YATO,20201130,9.3,9.3,9.3,9.3,1542
YGOP,20201130,15.8,15.8,15.8,15.5,28
YNUM,20201130,1.95,1.95,1.95,1.95,2600
YQPQ,20201130,1.02,1.02,1.02,1.02,80000
ZOT,20201130,5.88,5.93,5.8,5.9,449884