A3M,20200103,3.53,3.53,3.458,3.462,315318
ABG,20200103,0.0197,0.0197,0.0193,0.0194,4632506
ABGB,20200103,0.0098,0.0099,0.0096,0.0098,87188874
ACS,20200103,35.11,35.11,34.53,34.76,618613
ACX,20200103,10.06,10.06,9.888,9.924,580174
ADL,20200103,2.04,2.09,2.02,2.08,23071
ADNOIB,20200103,1961,1961,1961,1961,33
ADX,20200103,2.28,2.298,2.17,2.2,1666102
ADZ,20200103,6.98,6.98,6.96,6.98,626
AEDAS,20200103,21.7,21.7,21.4,21.6,11048
AENA,20200103,170.35,170.5,168.45,170.1,107824
AGIL,20200103,4.2,4.2,4.14,4.14,4130
AI,20200103,0.0974,0.0974,0.0913,0.092,1735532
AIR,20200103,134,135,131.84,133.54,4098
ALB,20200103,48.25,48.55,48,48.05,2758
ALC,20200103,21.8,22.2,21.8,22.2,2735
ALM,20200103,15.01,15.05,14.83,14.9,222780
ALNT,20200103,15.7,15.7,15.35,15.35,632
ALQ,20200103,5.8,5.8,5.8,5.8,864
AMP,20200103,0.2885,0.294,0.2855,0.2915,3201756
AMS,20200103,72.22,73.26,72.12,73.26,601358
ANA,20200103,92.45,92.45,90.6,91.1,77511
APAM,20200103,29.4,29.4,28.01,29.65,428
APPS,20200103,11.42,11.48,11.32,11.46,71683
ARM,20200103,11.4,11.5,11.4,11.4,13062
ATRY,20200103,5.05,5.05,4.96,5,11016
AZK,20200103,6.58,6.6,6.54,6.54,2774
BAIN,20200103,3.14,3.14,3.14,3.14,700
BBVA,20200103,5.078,5.078,5.016,5.054,11982424
BDL,20200103,106.5,110,106.5,109,34
BIO,20200103,1.106,1.106,1.05,1.08,202312
BKIA,20200103,1.97,1.97,1.9185,1.932,5481062
BKT,20200103,6.686,6.686,6.58,6.656,1563464
BKY,20200103,0.13,0.13,0.125,0.1256,1848619
BME,20200103,34.2,34.5,34.18,34.5,187625
CABK,20200103,2.862,2.881,2.845,2.874,12766390
CAF,20200103,41.5,41.5,40.85,41.2,13184
CASH,20200103,1.428,1.428,1.402,1.406,176634
CBAV,20200103,14.4,14.6,14.3,14.5,1356
CCEP,20200103,45.65,45.65,45.2,45.5,370
CDR,20200103,2.61,2.8,2.585,2.8,27217
CIE,20200103,21.42,21.48,21.02,21.18,175756
CLNX,20200103,39.4,41,39.4,40.3,1094999
CLR,20200103,1.47,1.47,1.47,1.47,400
CMC,20200103,2.46,2.55,2.46,2.53,23101
COL,20200103,11.34,11.59,11.34,11.56,539271
COM,20200103,0.29,0.304,0.29,0.29,20150
DIA,20200103,0.1077,0.114,0.107,0.1098,19671030
DOM,20200103,3.765,3.765,3.615,3.67,166342
EAT,20200103,10.12,10.12,10.1,10,20
EBI,20200103,0.201,0.219,0.201,0.206,403296
EBRO,20200103,19.22,19.67,19.22,19.67,42670
ECR,20200103,2.7,2.7,2.56,2.62,352361
EDR,20200103,4.36,4.445,4.33,4.4,78744
EEP,20200103,0.59,0.59,0.59,0.59,1725
EKT,20200103,9,9,8.78,8.9,31754
ELE,20200103,23.83,23.86,23.6,23.82,967712
ELZ,20200103,0.448,0.448,0.448,0.448,1000
ENC,20200103,3.762,3.776,3.7,3.71,1392036
ENG,20200103,22.8,23,22.66,22.9,636550
ENO,20200103,10.95,11,10.85,11,9228
EWT,20200103,0.178,0.187,0.1705,0.179,217179
EZE,20200103,0.425,0.425,0.414,0.4195,327453
FACE,20200103,3.29,3.38,3.15,3.34,144478
FAE,20200103,5.02,5.15,5,5.15,332530
FCC,20200103,10.86,11.06,10.82,10.96,19127
FDR,20200103,12.36,12.46,12.3,12.46,40963
FER,20200103,27.18,27.22,26.84,27.1,643271
GALQ,20200103,1.635,1.635,1.585,1.59,50443
GAM,20200103,15.635,15.795,15.42,15.42,1441034
GAS,20200103,22.6,22.66,22.51,22.65,645222
GCO,20200103,31.35,31.9,31.35,31.4,12180
GEST,20200103,4.29,4.29,4.144,4.17,593988
GIGA,20200103,6.74,6.88,6.74,6.88,744
GRE,20200103,15.7,15.7,15.35,15.6,29271
GRF,20200103,31.43,31.76,31.43,31.74,641127
GRF.P,20200103,21.1,21.1,20.8,20.95,39164
GRI,20200103,1.87,1.95,1.87,1.95,1950
GRN,20200103,9.9,10.1,9.9,10,3553
GSJ,20200103,6.13,6.13,5.9,6.05,126708
HLZ,20200103,9.64,9.64,9.3,9.4,32349
HOME,20200103,11.25,11.79,11.24,11.7,49433
IAG,20200103,7.362,7.38,7.238,7.314,3535600
IBE,20200103,9.15,9.194,9.116,9.178,11823304
IBG,20200103,25.6,25.6,25.1,25.4,1494
IDR,20200103,10.17,10.17,9.96,10.07,392815
ISUR,20200103,10.45,10.8,10.05,10.75,3992
ITX,20200103,31.51,31.81,31.48,31.81,2454619
IZER,20200103,4.06,4.06,4.06,4.06,8820
LBK,20200103,0.3436,0.347,0.338,0.3468,2593983
LGT,20200103,13.55,13.95,13.55,13.6,498
LLN,20200103,1.07,1.07,1.07,1.07,300
LOG,20200103,20.38,20.46,20.26,20.4,78891
LRE,20200103,7.1,7.11,7.06,7.07,133548
MAP,20200103,2.402,2.403,2.367,2.397,3442884
MAS,20200103,20.2,20.2,19.61,20.12,602866
MCM,20200103,16.12,16.7,16.1,16.32,8445
MDF,20200103,0.364,0.378,0.353,0.361,1703080
MED,20200103,1.15,1.15,1.15,1.15,1000
MEL,20200103,8,8.09,7.99,8.05,364842
MONI,20200103,0.346,0.346,0.34,0.34,16445
MRL,20200103,12.75,12.82,12.71,12.82,981326
MTB,20200103,1.51,1.56,1.51,1.56,4586
MTS,20200103,15.62,15.62,15.232,15.282,914342
MVC,20200103,9.04,9.04,8.8,8.96,57369
NBI,20200103,4.04,4.04,4.04,4.04,494
NEA,20200103,4.88,4.88,4.68,4.73,44050
NHH,20200103,4.75,4.76,4.7,4.7,28865
NTH,20200103,2.05,2.12,2.005,2.07,49755
NXT,20200103,0.872,0.9,0.872,0.9,14896
NYE,20200103,0.0119,0.012,0.0115,0.0115,37209235
OHL,20200103,1.107,1.107,1.0655,1.0865,1834145
OLE,20200103,0.0348,0.0496,0.0348,0.046,171845758
ORY,20200103,3.06,3.08,2.955,3.045,431675
PHM,20200103,3.852,4.016,3.78,3.942,6080053
PRM,20200103,11.6,11.6,11.45,11.5,1311
PRO,20200103,7.6,7.6,7.6,7.55,1
PRS,20200103,1.44,1.44,1.372,1.372,350209
PSG,20200103,3.768,3.77,3.736,3.748,193278
PVA,20200103,0.43,0.43,0.416,0.4165,144847
QBT,20200103,1.052,1.078,1.03,1.078,493666
R4,20200103,6.9,6.9,6.72,6.8,7526
RDM,20200103,0.812,0.832,0.812,0.82,25243
REE,20200103,17.61,17.61,17.425,17.54,1471073
REN,20200103,3.15,3.15,3.07,3.15,19028
REP,20200103,14.105,14.28,14.06,14.24,4769535
REP.D,20200103,0.4244,0.4327,0.4244,0.432,4336048
RIO,20200103,4.38,4.38,4.38,4.5,24
RJF,20200103,2.53,2.53,2.47,2.47,6079
RLIA,20200103,0.941,0.941,0.931,0.939,14761
ROVI,20200103,25.1,25.2,25.1,25.1,9527
SAB,20200103,1.063,1.063,1.044,1.057,15947688
SAN,20200103,3.836,3.85,3.773,3.806,35739843
SCYR,20200103,2.66,2.678,2.622,2.636,1484561
SLR,20200103,7.125,7.15,6.96,7.06,338908
SNC,20200103,0.0623,0.0635,0.06,0.0613,1076824
SPK,20200103,13.36,13.64,13.08,13.36,28719
SPS,20200103,0.52,0.54,0.52,0.538,13226
TEF,20200103,6.319,6.352,6.26,6.337,10167959
TL5,20200103,5.608,5.622,5.54,5.596,456799
TLGO,20200103,6.07,6.07,6,6.04,51799
TRE,20200103,24.04,24.16,23.54,23.78,127829
TRG,20200103,0.1984,0.2,0.1922,0.2,518074
TUB,20200103,2.84,2.87,2.84,2.84,26484
UBS,20200103,0.0074,0.0074,0.0072,0.0074,7174900
UNI,20200103,0.969,0.984,0.9665,0.9825,1076823
VER,20200103,0.0032,0.0033,0.0031,0.0033,70340900
VID,20200103,92.6,93.4,91.7,92.7,13850
VIS,20200103,47.28,48.32,47.28,48.12,108666
VOC,20200103,1.235,1.27,1.235,1.24,6759
VOZ,20200103,4,4,4,4,393
YCOR,20200103,8.15,8.15,8.15,8.15,300
YGGC,20200103,145,145,145,144,10
YORE,20200103,1,1,1,1,660
YP3L,20200103,5.8,5.8,5.8,5.8,400
YTRA,20200103,9.75,9.75,9.75,9.75,200
YVIT,20200103,14.4,14.4,14.4,14.4,303
ZOT,20200103,7.175,7.21,7.14,7.21,248442