A3M,20200107,3.438,3.48,3.41,3.458,278980
ABG,20200107,0.0212,0.0212,0.0201,0.0201,5738734
ABGB,20200107,0.0108,0.0109,0.0103,0.0104,219948978
ACS,20200107,34.62,34.98,34.47,34.64,724663
ACX,20200107,9.848,9.964,9.848,9.9,501386
ADL,20200107,2.05,2.09,1.99,1.995,15412
ADNOIB,20200107,1932,1932,1932,1932,34
ADX,20200107,2.24,2.478,2.18,2.478,4077826
ADZ,20200107,7.12,7.16,7.02,7.16,1208
AEDAS,20200107,21.35,21.65,21.25,21.35,15898
AENA,20200107,169.45,170.15,167.9,168.25,168436
AGIL,20200107,4.1,4.1,4.04,4.04,2820
AI,20200107,0.0939,0.1028,0.0911,0.1002,5130501
AIR,20200107,134.04,134.08,131.7,132.42,1721
ALB,20200107,47.9,47.95,47.3,47.75,8045
ALC,20200107,22.6,22.6,22.2,22.2,642
ALM,20200107,14.8,15,14.71,14.76,177268
ALNT,20200107,15.45,15.55,15.35,15.5,1910
ALQ,20200107,5.8,5.8,5.8,5.8,300
AMP,20200107,0.286,0.2885,0.283,0.2885,2863954
AMS,20200107,72.8,73.6,72.6,73.28,561556
ANA,20200107,90.3,91.55,89.85,90.25,68954
APAM,20200107,27.8,28.44,27.8,28.03,205
APPS,20200107,11.3,11.36,11.09,11.14,194573
ARM,20200107,11.5,11.6,11.5,11.5,91099
ATRY,20200107,5.2,5.5,5,5.25,29194
AZK,20200107,6.5,6.58,6.5,6.52,8844
BAIN,20200107,3.14,3.14,3.08,3.08,439
BBVA,20200107,5.051,5.079,4.983,5.01,9928084
BDL,20200107,108,110,106,109,64
BIO,20200107,1.05,1.1,1.05,1.078,150504
BKIA,20200107,1.9265,1.9375,1.9005,1.9115,3830248
BKT,20200107,6.72,6.744,6.564,6.584,2047249
BKY,20200107,0.1754,0.179,0.144,0.153,10857623
BME,20200107,34.5,34.56,34.24,34.46,235468
CABK,20200107,2.87,2.897,2.854,2.885,11087034
CAF,20200107,40.35,41.2,39.8,40.45,49211
CASH,20200107,1.438,1.468,1.414,1.45,399591
CBAV,20200107,14.35,14.35,14.35,14.5,450
CCEP,20200107,45.7,46.05,45.55,45.7,701
CDR,20200107,3.2,3.235,2.905,3.025,53020
CEV,20200107,8.25,8.3,8.25,8.3,562
CIE,20200107,20.88,21.56,20.86,21.44,294054
CLNX,20200107,40.86,41.14,40.18,40.21,824051
CLR,20200107,1.49,1.5,1.49,1.5,4361
CMC,20200107,2.71,3.19,2.71,2.88,426305
COL,20200107,11.54,11.59,11.39,11.43,432903
COM,20200107,0.31,0.31,0.31,0.31,3000
DIA,20200107,0.117,0.117,0.1127,0.113,9164544
DOM,20200107,3.59,3.59,3.55,3.57,115191
EAT,20200107,10.1,10.1,9.32,10,485
EBI,20200107,0.208,0.213,0.193,0.195,180027
EBRO,20200107,19.66,19.72,19.45,19.55,41071
ECR,20200107,2.61,2.62,2.54,2.56,145400
EDR,20200107,4.44,4.7,4.35,4.61,227369
EEP,20200107,0.59,0.59,0.59,0.59,433
EKT,20200107,8.85,8.98,8.8,8.86,37446
ELE,20200107,23.65,23.67,23.11,23.17,1241182
ELZ,20200107,0.446,0.446,0.446,0.446,4000
ENC,20200107,3.636,3.648,3.584,3.624,1429393
ENG,20200107,22.9,23.01,22.43,22.51,941717
ENO,20200107,10.85,11,10.85,10.85,2517
EWT,20200107,0.175,0.23,0.175,0.186,837030
EZE,20200107,0.424,0.436,0.424,0.431,956443
FACE,20200107,3.87,3.9,3.56,3.58,259435
FAE,20200107,5.16,5.21,5.08,5.13,202095
FCC,20200107,11.02,11.02,10.8,10.8,50310
FDR,20200107,12.24,12.26,12.18,12.26,20334
FER,20200107,27.15,27.5,27.13,27.5,1290265
GALQ,20200107,1.575,1.67,1.555,1.655,224321
GAM,20200107,15.345,15.42,14.82,14.97,2157221
GAS,20200107,22.61,22.63,22.21,22.27,1250404
GCO,20200107,31.75,31.75,31.25,31.3,15199
GEST,20200107,4.104,4.14,4.04,4.062,639755
GIGA,20200107,6.7,6.9,6.6,6.86,6747
GRE,20200107,15.35,15.6,15.3,15.45,34161
GRF,20200107,31.81,32.67,31.81,32.6,792693
GRF.P,20200107,21.25,21.55,21,21.5,161789
GRI,20200107,2.24,2.34,2.24,2.34,2655
GRN,20200107,10.1,10.1,10,10.1,1918
GSJ,20200107,6.07,6.1,5.82,5.87,101191
HLZ,20200107,9.3,9.59,9.3,9.4,54228
HOME,20200107,11.06,11.33,11.06,11.3,54138
IAG,20200107,7.18,7.304,7.168,7.256,1932838
IBE,20200107,9.116,9.122,8.954,8.954,22356704
IBG,20200107,25,25.2,25,25.2,4378
IDR,20200107,10.15,10.27,10.09,10.13,416397
ISUR,20200107,11,11,10.4,11,191
ITX,20200107,31.6,31.99,31.6,31.93,2335742
IZER,20200107,4,4,4,4,6001
KOM,20200107,2.96,2.96,2.96,2.96,1320
LBK,20200107,0.3418,0.3424,0.3384,0.3386,3010690
LGT,20200107,13.4,14.1,13.4,14,3531
LLN,20200107,1.09,1.1,1.09,1.1,21580
LOG,20200107,20.42,20.86,20.42,20.46,182345
LRE,20200107,7.05,7.05,6.94,6.99,91570
MA,20200107,956.83,961.69,951.96,955.4,0
MAP,20200107,2.407,2.425,2.396,2.4,3300726
MAS,20200107,19.92,20.3,19.92,20.12,365103
MCM,20200107,16.16,16.16,16.1,16.1,5270
MDF,20200107,0.392,0.426,0.386,0.396,4056409
MEL,20200107,7.99,8.045,7.965,7.985,240386
MONI,20200107,0.36,0.37,0.36,0.37,14056
MRL,20200107,12.82,12.84,12.63,12.71,613971
MTB,20200107,1.515,1.515,1.515,1.525,203
MTS,20200107,15.136,15.232,14.972,15.054,385006
MVC,20200107,9.19,9.19,9,9.08,69492
NBI,20200107,4.22,4.22,4.22,4.22,545
NEA,20200107,4.8,4.92,4.76,4.77,41584
NHH,20200107,4.79,4.84,4.702,4.702,16485
NTH,20200107,2.12,2.12,2.08,2.1,9738
NXT,20200107,0.862,0.88,0.862,0.88,26671
NYE,20200107,0.0121,0.0126,0.012,0.0122,25298917
OHL,20200107,1.062,1.075,1.0465,1.0645,1756179
OLE,20200107,0.0814,0.0946,0.0564,0.071,157459456
ORY,20200107,2.955,3.06,2.955,2.975,152843
PHM,20200107,3.864,3.98,3.802,3.818,2676209
PRM,20200107,11.6,11.7,11.55,11.55,3745
PRS,20200107,1.38,1.38,1.34,1.34,412641
PSG,20200107,3.734,3.752,3.68,3.68,323901
PVA,20200107,0.4505,0.475,0.4275,0.428,778342
QBT,20200107,1.12,1.19,1.102,1.144,2782209
R4,20200107,6.8,6.9,6.74,6.84,424
RBT,20200107,3.02,3.02,3.02,3.02,3440
RDM,20200107,0.805,0.81,0.796,0.804,27273
REE,20200107,17.58,17.615,17.275,17.39,1269661
REN,20200107,3.1,3.17,3.1,3.13,15411
REP,20200107,14.365,14.42,14.23,14.23,6337289
REP.D,20200107,0.434,0.4363,0.4272,0.429,10495541
RIO,20200107,4.46,4.6,4.4,4.4,1871
RJF,20200107,2.54,2.55,2.48,2.49,6397
RLIA,20200107,0.94,0.97,0.94,0.958,260429
ROVI,20200107,24.5,25.3,24.5,24.8,45909
SAB,20200107,1.0575,1.0645,1.0465,1.056,13531723
SAN,20200107,3.7965,3.8095,3.7405,3.7565,28016179
SCYR,20200107,2.608,2.634,2.596,2.604,1720507
SLR,20200107,6.85,6.97,6.765,6.94,532265
SNC,20200107,0.0699,0.0699,0.0646,0.068,2152717
SPK,20200107,13.2,13.34,13.1,13.1,21566
SPS,20200107,0.57,0.57,0.53,0.538,33993
TEF,20200107,6.345,6.379,6.241,6.249,12327823
TL5,20200107,5.646,5.728,5.64,5.67,404862
TLGO,20200107,5.97,6.1,5.97,6.01,105185
TRE,20200107,24.06,24.16,23.82,23.9,132596
TRG,20200107,0.2115,0.215,0.201,0.211,1035719
TUB,20200107,2.86,2.885,2.825,2.88,91837
UBS,20200107,0.0076,0.0082,0.0074,0.0078,74445900
UNI,20200107,0.967,0.98,0.954,0.9545,825311
VER,20200107,0.0031,0.0033,0.0031,0.0033,98932500
VID,20200107,93.1,93.1,91.4,92.9,10902
VIS,20200107,48,48.3,47.54,47.9,70218
VOC,20200107,1.245,1.245,1.235,1.235,10437
VOZ,20200107,4,4,4,4,650
YEIS,20200107,10.1,10.1,10.1,10.1,991
YMHRE,20200107,5.45,5.45,5.45,5.45,1225
YVIT,20200107,14.3,14.3,14.3,14.4,190
ZOT,20200107,7.195,7.22,7.145,7.16,201546