A3M,20200106,3.46,3.462,3.366,3.438,308386
ABG,20200106,0.0198,0.021,0.0194,0.0207,5116301
ABGB,20200106,0.0098,0.0107,0.0098,0.0107,236772706
ACS,20200106,34.7,34.84,34.19,34.54,633383
ACX,20200106,9.87,9.902,9.772,9.83,484452
ADNOIB,20200106,1946,1946,1946,1946,33
ADX,20200106,2.2,2.216,2.084,2.18,945252
ADZ,20200106,6.98,6.98,6.98,6.98,83
AEDAS,20200106,21.85,21.85,21.35,21.5,10831
AENA,20200106,169.4,169.55,167.25,169,78239
AGIL,20200106,4.14,4.14,3.9,4.1,9241
AI,20200106,0.0918,0.0936,0.088,0.0892,1594621
AIR,20200106,133.1,134.5,132.02,133.02,2010
ALB,20200106,48.4,48.4,47.9,48.05,4332
ALC,20200106,22.6,22.8,22.6,22.6,226
ALM,20200106,14.9,14.92,14.74,14.74,158112
ALNT,20200106,15.65,15.65,15.5,15.65,624
ALQ,20200106,5.8,5.8,5.8,5.8,1500
AMP,20200106,0.292,0.292,0.2835,0.2855,1736935
AMS,20200106,72.72,72.9,71.6,72.6,359678
ANA,20200106,90.9,90.9,89.2,90.25,55129
APAM,20200106,28.17,28.34,27.88,28.03,1234
APPS,20200106,11.4,11.4,11.21,11.27,139031
ARM,20200106,11.5,11.6,11.5,11.5,10047
ATRY,20200106,5.1,5.1,4.96,5.1,11046
AZK,20200106,6.5,6.56,6.5,6.5,4322
BAIN,20200106,3.14,3.14,3.08,3.08,439
BBVA,20200106,5,5.039,4.9435,5.032,10694649
BDL,20200106,105,105,105,109,10
BIO,20200106,1.078,1.078,1.052,1.068,87980
BKIA,20200106,1.918,1.9225,1.8845,1.917,4525086
BKT,20200106,6.618,6.7,6.538,6.688,1633922
BKY,20200106,0.1294,0.1726,0.125,0.168,9312892
BME,20200106,34.24,34.54,34.24,34.54,55305
CABK,20200106,2.85,2.871,2.807,2.863,9495909
CAF,20200106,41.25,41.25,40.2,40.25,10589
CASH,20200106,1.402,1.412,1.39,1.392,168270
CBAV,20200106,14.55,14.55,14.5,14.5,1950
CCEP,20200106,45.35,45.35,45.35,45.5,50
CDR,20200106,2.925,3.3,2.825,3.15,119242
CIE,20200106,21.14,21.16,20.52,20.74,177211
CLNX,20200106,40.29,40.81,40.13,40.81,728985
CLR,20200106,1.47,1.47,1.47,1.47,3701
CMC,20200106,2.48,2.72,2.41,2.61,56809
COL,20200106,11.52,11.57,11.41,11.53,306710
COM,20200106,0.31,0.31,0.3,0.3,20755
DIA,20200106,0.1101,0.118,0.1078,0.1148,24769224
DOM,20200106,3.625,3.625,3.56,3.585,77417
EAT,20200106,10.1,10.1,9.32,10,485
EBI,20200106,0.224,0.224,0.192,0.205,192600
EBRO,20200106,19.69,19.75,19.43,19.75,28948
ECR,20200106,2.602,2.602,2.522,2.564,175334
EDR,20200106,4.4,4.44,4.345,4.395,65009
EEP,20200106,0.595,0.595,0.595,0.59,45
EKT,20200106,8.81,8.86,8.75,8.86,29532
ELE,20200106,23.69,23.8,23.57,23.67,643048
ELZ,20200106,0.448,0.448,0.448,0.448,1000
ENC,20200106,3.682,3.682,3.518,3.622,1944903
ENG,20200106,22.85,23.08,22.75,22.86,795204
ENO,20200106,10.85,11,10.85,11,1408
EWT,20200106,0.183,0.183,0.17,0.1815,28087
EZE,20200106,0.424,0.426,0.413,0.423,387411
FACE,20200106,3.48,3.8,3.48,3.69,239962
FAE,20200106,5.13,5.17,5.06,5.14,171633
FCC,20200106,10.86,11.08,10.82,11.08,11717
FDR,20200106,12.5,12.5,12.2,12.2,10093
FER,20200106,26.95,27.18,26.73,27.09,642300
GALQ,20200106,1.59,1.59,1.545,1.565,56568
GAM,20200106,15.31,15.345,14.935,15.29,1368028
GAS,20200106,22.55,22.72,22.51,22.53,695452
GCO,20200106,31.2,31.45,31,31.45,9026
GEST,20200106,4.15,4.168,4.03,4.082,531499
GIGA,20200106,6.72,6.72,6.7,6.7,630
GRE,20200106,15.55,15.55,15.2,15.4,10383
GRF,20200106,31.56,31.89,31.45,31.73,386910
GRF.P,20200106,20.8,21.15,20.75,21.15,40295
GRI,20200106,2.04,2.14,2.04,2.14,2448
GRN,20200106,10.2,10.2,9.9,10,2327
GSJ,20200106,5.99,6.07,5.94,6.07,40691
HLZ,20200106,9.3,9.55,9.25,9.35,5141
HOME,20200106,11.48,11.64,11.24,11.24,22770
IAG,20200106,7.238,7.238,7.024,7.146,2655797
IBE,20200106,9.124,9.168,9.076,9.132,8172290
IBG,20200106,25.1,25.6,25.1,25.4,294
IDR,20200106,10,10.14,9.96,10.11,382558
ISUR,20200106,11,11,10.35,11,4376
ITX,20200106,31.58,31.68,31.32,31.53,2042324
IZER,20200106,4.04,4.04,4.04,4.04,2611
KOM,20200106,2.96,2.96,2.96,2.96,353
LBK,20200106,0.346,0.346,0.3366,0.343,2555383
LGT,20200106,13.55,14.05,13.55,13.95,586
LLN,20200106,1.09,1.09,1.09,1.09,315
LOG,20200106,20.42,20.42,20.24,20.28,42017
LRE,20200106,7.08,7.08,7.01,7.02,78485
MAP,20200106,2.38,2.402,2.356,2.402,3093285
MAS,20200106,20.12,20.12,19.69,19.98,212109
MCM,20200106,16.02,16.44,16.02,16.2,2821
MDF,20200106,0.359,0.435,0.352,0.408,7074484
MED,20200106,1.15,1.15,1.15,1.15,1000
MEL,20200106,8.005,8.005,7.79,7.955,323945
MONI,20200106,0.34,0.35,0.34,0.35,7661
MRL,20200106,12.71,12.82,12.62,12.78,532601
MTB,20200106,1.56,1.56,1.525,1.525,2365
MTS,20200106,14.98,15.058,14.704,15.004,500168
MVC,20200106,8.94,9.06,8.85,9,70607
NBI,20200106,4.04,4.04,4.04,4.04,494
NEA,20200106,4.75,4.8,4.55,4.7,35447
NHH,20200106,4.7,4.778,4.7,4.77,19734
NTH,20200106,2.11,2.11,2.06,2.095,16557
NXT,20200106,0.87,0.9,0.87,0.876,11847
NYE,20200106,0.0115,0.012,0.0115,0.012,13881777
OHL,20200106,1.0805,1.085,1.055,1.064,760837
OLE,20200106,0.0494,0.0848,0.0488,0.075,153837766
ORY,20200106,3.02,3.025,2.955,2.955,123064
PHM,20200106,3.916,3.924,3.8,3.89,2450528
PRM,20200106,11.5,11.6,11.5,11.6,1489
PRS,20200106,1.372,1.378,1.326,1.35,289475
PSG,20200106,3.778,3.778,3.686,3.71,144343
PVA,20200106,0.416,0.44,0.416,0.43,297573
QBT,20200106,1.082,1.092,1.044,1.088,590732
R4,20200106,6.84,6.84,6.84,6.84,506
RDM,20200106,0.795,0.802,0.791,0.801,45575
REE,20200106,17.485,17.655,17.45,17.535,1245738
REN,20200106,3.15,3.15,3.07,3.13,7146
REP,20200106,14.26,14.475,14.26,14.35,3866047
REP.D,20200106,0.4313,0.4379,0.4313,0.4362,5458763
RIO,20200106,4.36,4.64,4.36,4.64,934
RJF,20200106,2.48,2.53,2.48,2.48,1267
RLIA,20200106,0.94,0.94,0.94,0.94,5405
ROVI,20200106,25.1,25.4,24.9,25.2,9610
SAB,20200106,1.048,1.0585,1.028,1.055,12341227
SAN,20200106,3.77,3.7945,3.707,3.7745,25228087
SCYR,20200106,2.63,2.63,2.55,2.608,1317533
SLR,20200106,7,7,6.705,6.84,505612
SNC,20200106,0.06,0.068,0.059,0.068,2167721
SPK,20200106,13.82,13.82,13.12,13.4,13406
SPS,20200106,0.52,0.57,0.52,0.57,21294
TEF,20200106,6.307,6.345,6.228,6.345,6890869
TL5,20200106,5.61,5.644,5.538,5.606,337977
TLGO,20200106,6.01,6.05,5.92,6.03,75136
TRE,20200106,23.84,24.12,23.82,24.02,90245
TRG,20200106,0.1988,0.215,0.1988,0.208,3129602
TUB,20200106,2.85,2.885,2.79,2.885,32987
UBS,20200106,0.0074,0.0076,0.0072,0.0076,6619500
UNI,20200106,0.9845,0.9845,0.95,0.9635,832236
VER,20200106,0.0033,0.0033,0.0031,0.0032,60906000
VID,20200106,92.9,92.9,91.3,91.9,6669
VIS,20200106,47.82,47.92,47.14,47.82,46163
VOC,20200106,1.24,1.24,1.24,1.24,1375
VOZ,20200106,3.92,3.92,3.92,3.92,1150
YGGC,20200106,145,145,145,144,10
YMHRE,20200106,5.45,5.5,5.45,5.5,500
YORE,20200106,1,1,1,1,660
YP3L,20200106,5.8,5.8,5.8,5.8,400
YVIT,20200106,14.3,14.3,14.3,14.4,190
ZOT,20200106,7.125,7.19,7.115,7.19,103481