A3M,20200108,3.444,3.444,3.39,3.404,325707
ABG,20200108,0.0201,0.021,0.02,0.0204,6716885
ABGB,20200108,0.0103,0.0106,0.0101,0.0105,141966481
ACS,20200108,34.55,34.82,34.34,34.74,688003
ACX,20200108,9.882,10.045,9.86,10.045,490097
ADL,20200108,1.99,2.01,1.99,2.01,1001
ADNOIB,20200108,1932,1932,1932,1932,34
ADX,20200108,2.43,2.472,2.314,2.338,3871281
ADZ,20200108,7,7,7,7.16,1
AEDAS,20200108,20.75,21.3,20.75,21.15,16407
AENA,20200108,167.95,169.05,167.5,168.6,113555
AGIL,20200108,4,4.08,4,4,8353
AI,20200108,0.1002,0.1142,0.0965,0.1006,16764528
AIR,20200108,131.6,135,130.5,134.54,3358
ALB,20200108,47.5,48.1,47.1,48.1,6018
ALC,20200108,21.8,22.2,21.8,22.2,420
ALM,20200108,14.79,14.8,14.55,14.73,168338
ALNT,20200108,15.4,15.45,15.15,15.25,5231
ALQ,20200108,5.8,5.8,5.8,5.8,300
AMP,20200108,0.286,0.291,0.2845,0.286,1471545
AMS,20200108,72.98,73.42,72.36,73.08,513802
ANA,20200108,90.1,90.4,87.35,90.2,137913
APAM,20200108,29.6,29.6,27.81,28.03,159
APPS,20200108,11.12,11.15,11,11.08,115780
ARM,20200108,11.5,11.6,11.5,11.6,40970
ATRY,20200108,5.25,5.4,5,5.1,13174
AZK,20200108,6.52,6.56,6.5,6.52,3346
BAIN,20200108,3.02,3.02,3.02,3.08,1
BBVA,20200108,4.9685,5.069,4.961,5.058,12830856
BDL,20200108,110,111.5,108,109,103
BIO,20200108,1.1,1.194,1.066,1.156,947363
BKIA,20200108,1.9,1.9175,1.881,1.911,6050589
BKT,20200108,6.56,6.608,6.51,6.576,1445961
BKY,20200108,0.154,0.17,0.142,0.157,8950926
BME,20200108,34.34,34.6,34.34,34.6,149357
CABK,20200108,2.861,2.895,2.851,2.886,11093549
CAF,20200108,40.2,40.35,39.65,40.1,22770
CASH,20200108,1.45,1.46,1.416,1.442,496117
CBAV,20200108,13.95,14.3,13.8,14.3,12583
CCEP,20200108,44.55,46.2,44.55,45.6,1543
CDR,20200108,3.08,3.08,3,3.035,11267
CEV,20200108,8.1,8.1,8.1,8.3,19
CIE,20200108,21.34,21.62,21.18,21.58,109027
CLNX,20200108,40.04,40.51,39.31,40.19,781840
CLR,20200108,1.5,1.5,1.5,1.5,762
CMC,20200108,2.98,3.6,2.96,3.47,393235
COL,20200108,11.38,11.38,11.13,11.23,623656
COM,20200108,0.3,0.304,0.288,0.304,27202
DIA,20200108,0.1125,0.1129,0.1095,0.112,10009174
DOM,20200108,3.525,3.595,3.525,3.58,216422
EAT,20200108,10.36,10.36,10.36,10.36,1801
EBI,20200108,0.193,0.193,0.184,0.193,377151
EBRO,20200108,19.36,19.45,19.11,19.19,27423
ECR,20200108,2.53,2.584,2.51,2.582,141994
EDR,20200108,4.65,4.715,4.51,4.7,104422
EEP,20200108,0.59,0.59,0.59,0.59,1184
EKT,20200108,8.86,8.88,8.75,8.86,36319
ELE,20200108,23.1,23.15,22.87,23,1323236
ELZ,20200108,0.446,0.446,0.446,0.446,4000
ENC,20200108,3.596,3.628,3.544,3.628,1035511
ENG,20200108,22.42,22.73,22.37,22.72,870389
ENO,20200108,10.85,11.05,10.8,11.05,11910
EWT,20200108,0.193,0.2,0.18,0.196,201091
EZE,20200108,0.4285,0.429,0.411,0.4165,1215435
FACE,20200108,3.62,3.75,3.52,3.54,154214
FAE,20200108,5.11,5.25,5.11,5.25,291197
FCC,20200108,10.8,10.98,10.8,10.96,30785
FDR,20200108,12.2,12.44,12.2,12.3,23032
FER,20200108,27.3,27.73,27.29,27.66,1404265
GALQ,20200108,1.64,1.795,1.635,1.755,621662
GAM,20200108,14.805,15.15,14.665,14.95,1866648
GAS,20200108,22.24,22.36,22.16,22.19,1199447
GCO,20200108,31.2,31.7,31.05,31.3,31867
GEST,20200108,4.07,4.12,4.036,4.104,420832
GIGA,20200108,6.8,6.8,6.8,6.86,292
GRE,20200108,15.25,15.4,14.9,15.4,31395
GRF,20200108,32.54,32.73,32.38,32.57,581908
GRF.P,20200108,21.65,21.8,21.45,21.75,97759
GRI,20200108,2.44,2.44,2.32,2.32,12355
GRN,20200108,10.1,10.1,10,10,2583
GSJ,20200108,5.85,5.92,5.59,5.9,110534
HLZ,20200108,9.54,9.7,9.4,9.67,30732
HOME,20200108,11.33,11.51,11.19,11.48,32397
IAG,20200108,7.18,7.29,7.05,7.282,2489493
IBE,20200108,8.944,9.008,8.906,8.984,13765824
IBG,20200108,25.2,25.2,24.8,24.9,3308
IDR,20200108,10.03,10.35,9.92,10.35,658718
ISUR,20200108,10.9,10.95,10.5,10.7,5327
ITX,20200108,31.72,32.1,31.64,32,2536792
IZER,20200108,3.9,3.9,3.76,3.76,7345
KOM,20200108,2.96,2.96,2.96,2.96,1320
LBK,20200108,0.3402,0.3438,0.335,0.341,3740978
LGT,20200108,13.6,13.95,13.6,13.95,1966
LLN,20200108,1.09,1.09,1.09,1.09,9600
LOG,20200108,20.48,20.54,20.36,20.54,118799
LRE,20200108,6.95,7,6.84,6.89,145867
MAP,20200108,2.394,2.412,2.381,2.4,2590017
MAS,20200108,20.1,20.16,19.93,19.96,327495
MCM,20200108,16.06,16.22,16.06,16.1,6837
MDF,20200108,0.386,0.4,0.366,0.375,2524458
MEL,20200108,7.915,7.95,7.87,7.94,290169
MONI,20200108,0.378,0.386,0.378,0.386,6525
MRL,20200108,12.66,12.69,12.55,12.57,966373
MTB,20200108,1.53,1.55,1.52,1.55,8779
MTS,20200108,14.95,15.288,14.866,15.24,359652
MVC,20200108,9,9.19,9,9.15,53120
NBI,20200108,4.2,4.28,4.2,4.2,1500
NEA,20200108,4.76,4.94,4.64,4.78,34979
NHH,20200108,4.702,4.73,4.68,4.718,67106
NTH,20200108,2.06,2.09,2.06,2.065,13086
NXT,20200108,0.9,0.9,0.87,0.89,43762
NYE,20200108,0.0125,0.0125,0.0116,0.012,19755300
OHL,20200108,1.068,1.1265,1.0605,1.0935,3576704
OLE,20200108,0.068,0.0724,0.058,0.059,51371655
ORY,20200108,2.95,3.01,2.91,3.01,175093
PHM,20200108,3.8,3.92,3.622,3.876,3481773
PRM,20200108,11.55,11.65,11.55,11.55,2867
PRS,20200108,1.34,1.362,1.31,1.33,380845
PSG,20200108,3.698,3.702,3.64,3.65,252073
PVA,20200108,0.44,0.44,0.413,0.42,148972
QBT,20200108,1.15,1.19,1.122,1.124,1142874
R4,20200108,6.8,6.88,6.7,6.84,2534
RBT,20200108,3.02,3.02,3.02,3.02,3000
RDM,20200108,0.852,0.852,0.79,0.811,13740
REE,20200108,17.375,17.505,17.32,17.5,1271001
REN,20200108,3.11,3.11,3.02,3.04,71028
REP,20200108,14.23,14.375,14.155,14.36,4613837
RIO,20200108,4.66,4.66,4.42,4.54,13296
RJF,20200108,2.53,2.53,2.48,2.5,23635
RLIA,20200108,0.95,0.958,0.95,0.951,26060
ROVI,20200108,24.5,24.6,24.2,24.4,10044
SAB,20200108,1.046,1.073,1.044,1.0675,16877149
SAN,20200108,3.732,3.764,3.715,3.759,27715612
SCYR,20200108,2.58,2.586,2.55,2.574,1469499
SLR,20200108,6.885,7.05,6.79,6.95,526142
SNC,20200108,0.066,0.0675,0.0634,0.065,2155519
SPK,20200108,13.04,13.44,12.88,12.94,19163
SPS,20200108,0.532,0.578,0.532,0.538,22027
TEF,20200108,6.237,6.267,6.157,6.161,16084487
TL5,20200108,5.66,5.666,5.58,5.658,205022
TLGO,20200108,5.97,6.01,5.93,6,110061
TRE,20200108,23.82,23.94,23.54,23.68,87073
TRG,20200108,0.214,0.241,0.212,0.221,5047082
TUB,20200108,2.825,2.88,2.825,2.85,37546
UBS,20200108,0.0076,0.0078,0.0076,0.0076,14447200
UNI,20200108,0.9535,0.9625,0.942,0.9545,699923
VER,20200108,0.0032,0.0033,0.0032,0.0033,27726200
VID,20200108,91.5,92.9,91.4,92.4,8874
VIS,20200108,47.44,48.22,47.38,48.22,45663
VOC,20200108,1.235,1.235,1.23,1.235,9911
VOZ,20200108,4.1,4.1,4.1,4.1,1554
YCOR,20200108,8.55,8.55,8.55,8.55,300
YEIS,20200108,10.2,10.2,10.2,10.2,981
YHSP,20200108,5.65,5.65,5.65,5.65,450
YMHRE,20200108,5.45,5.45,5.45,5.45,1225
YVIT,20200108,14.3,14.3,14.3,14.3,210
ZOT,20200108,7.13,7.13,7.035,7.13,137264