A3M,20200110,3.402,3.402,3.36,3.362,260079
ABG,20200110,0.0212,0.0212,0.0205,0.021,6498054
ABGB,20200110,0.0106,0.0106,0.0103,0.0103,60824647
ACS,20200110,34.47,34.54,34.12,34.12,738298
ACX,20200110,9.978,9.984,9.68,9.684,716436
ADL,20200110,1.94,2.03,1.94,2,4491
ADNOIB,20200110,1931,1931,1931,1931,36
ADX,20200110,2.456,2.466,2.412,2.44,1171126
ADZ,20200110,7.28,7.28,6.9,6.9,12287
AEDAS,20200110,20.6,21.5,20.6,21.3,57542
AENA,20200110,170.9,173.45,170.8,171.6,160509
AGIL,20200110,4.06,4.1,4,4.1,3893
AI,20200110,0.1022,0.1026,0.092,0.0945,8300558
AIR,20200110,135.02,135.02,134,134.3,1512
ALB,20200110,48.4,48.4,47.6,47.6,2379
ALC,20200110,22.4,22.4,22.4,22.8,70
ALM,20200110,15.23,15.84,14.92,15.8,576478
ALNT,20200110,15.3,15.5,15.25,15.35,2931
ALQ,20200110,5.8,5.8,5.8,5.8,1636
AMP,20200110,0.2885,0.289,0.285,0.2865,1994018
AMS,20200110,74.18,74.6,73.9,74.12,455648
ANA,20200110,92.35,94.35,91.75,94.05,107639
APAM,20200110,28.01,28.01,27.69,27.82,785
APPS,20200110,11.28,11.28,10.94,10.94,133922
ARM,20200110,11.6,11.6,11.5,11.5,8857
ATRY,20200110,5.25,5.35,5,5.05,21835
AZK,20200110,6.5,6.56,6.48,6.5,2352
BAIN,20200110,3.14,3.14,3.08,3.08,383
BBVA,20200110,5.07,5.078,4.997,4.997,12643991
BIO,20200110,1.258,1.26,1.162,1.196,498383
BKIA,20200110,1.8475,1.8475,1.7875,1.8125,7247221
BKT,20200110,6.502,6.536,6.404,6.42,1814357
BKY,20200110,0.147,0.149,0.144,0.145,2875697
BME,20200110,34.8,34.98,34.62,34.98,126237
CABK,20200110,2.891,2.891,2.773,2.778,13769005
CAF,20200110,40.6,40.95,40.15,40.15,14242
CASH,20200110,1.464,1.466,1.44,1.466,229656
CBAV,20200110,13.85,13.85,13.7,13.75,772
CCEP,20200110,45.95,46.2,45.6,46.05,575
CDR,20200110,2.995,3.055,2.83,3.05,10541
CEV,20200110,8.5,8.5,8.5,8.3,168
CIE,20200110,21.22,21.22,20.82,20.82,145439
CLNX,20200110,40.7,41.64,40.55,41.53,604163
CLR,20200110,1.45,1.45,1.45,1.45,3431
CMC,20200110,3.13,3.25,2.88,2.98,150296
COL,20200110,11.27,11.39,11.27,11.33,334211
COM,20200110,0.31,0.32,0.304,0.31,27093
DIA,20200110,0.1102,0.115,0.11,0.1124,15570651
DOM,20200110,3.655,3.655,3.545,3.575,148280
EAT,20200110,10.42,10.5,10.42,10.5,969
EBI,20200110,0.215,0.22,0.201,0.21,249050
EBRO,20200110,19.11,19.31,18.96,19.1,33575
ECR,20200110,2.594,2.606,2.542,2.568,230799
EDR,20200110,4.8,4.94,4.72,4.85,146390
EEP,20200110,0.61,0.61,0.61,0.61,1667
EKT,20200110,8.86,8.86,8.37,8.57,92718
ELE,20200110,23.29,23.62,23.21,23.5,784962
ELZ,20200110,0.436,0.452,0.436,0.452,24980
ENC,20200110,3.578,3.58,3.502,3.52,1832639
ENG,20200110,23.1,23.11,22.87,22.96,616504
ENO,20200110,11.1,11.2,11.05,11.15,12621
EWT,20200110,0.193,0.205,0.191,0.205,182083
EZE,20200110,0.4155,0.425,0.404,0.423,802243
FACE,20200110,3.42,3.71,3.42,3.71,170737
FAE,20200110,5.26,5.29,5.17,5.25,182394
FCC,20200110,11,11.06,10.84,10.94,19637
FDR,20200110,12.2,12.2,11.7,12.08,18991
FER,20200110,27.68,27.81,27.47,27.76,704860
GALQ,20200110,1.7,1.74,1.675,1.71,101097
GAM,20200110,15,15.215,14.99,15.105,1108173
GAS,20200110,22.17,22.36,22.1,22.16,955290
GCO,20200110,31.4,32.6,31.25,32.05,27727
GEST,20200110,4.064,4.064,3.98,3.986,474704
GIGA,20200110,6.6,6.76,6.54,6.7,780
GRE,20200110,15.65,15.8,15.45,15.45,34071
GRF,20200110,33.06,33.11,32.61,32.82,546387
GRF.P,20200110,22.2,22.25,22,22.2,111348
GRI,20200110,2.32,2.32,2.32,2.32,2078
GRN,20200110,10,10.2,9.8,9.8,6393
GSJ,20200110,6.09,6.09,5.86,5.86,71081
HLZ,20200110,9.65,9.7,9.48,9.6,29125
HOME,20200110,11.6,11.6,11.27,11.36,72045
IAG,20200110,7.5,7.872,7.464,7.784,4902549
IBE,20200110,8.912,9.034,8.85,8.984,15470460
IBE.D,20200110,0.1641,0.1674,0.1637,0.1672,53608809
IBG,20200110,24.7,25,24.5,25,2839
IDR,20200110,10.35,10.42,10.2,10.38,390055
ISUR,20200110,10.85,11.5,10.6,11,10887
ITX,20200110,31.87,31.99,31.57,31.57,1868891
IZER,20200110,3.32,3.32,3.16,3.16,7513
KOM,20200110,2.98,3.02,2.98,3.02,2450
LBK,20200110,0.341,0.3416,0.3284,0.33,3829706
LGT,20200110,13.8,13.85,13.4,13.85,18623
LLN,20200110,1.16,1.16,1.16,1.16,18550
LOG,20200110,20.76,20.8,20.54,20.64,72549
LRE,20200110,7.04,7.04,6.95,6.95,192471
MAP,20200110,2.418,2.418,2.397,2.4,2603899
MAS,20200110,19.96,19.96,19.4,19.4,479502
MCM,20200110,16.18,16.18,16,16.16,5524
MDF,20200110,0.375,0.406,0.371,0.377,2948497
MEL,20200110,8.04,8.22,8.03,8.135,415684
MONI,20200110,0.424,0.424,0.416,0.416,13389
MRL,20200110,12.59,12.6,12.37,12.38,730877
MTB,20200110,1.6,1.88,1.6,1.8,53295
MTS,20200110,15.228,15.228,14.876,14.928,506915
MVC,20200110,9.26,9.26,9.15,9.22,61469
NBI,20200110,4.54,4.7,4.36,4.52,6586
NEA,20200110,4.96,4.98,4.86,4.91,22467
NHH,20200110,4.826,5.1,4.824,5.1,107926
NTH,20200110,2,2.09,2,2.06,60407
NXT,20200110,0.898,0.898,0.87,0.896,40583
NYE,20200110,0.0117,0.012,0.0115,0.0119,4940522
OHL,20200110,1.181,1.23,1.138,1.2055,5139445
OLE,20200110,0.055,0.063,0.0522,0.059,85711288
ORY,20200110,3.08,3.275,3.055,3.26,861445
PHM,20200110,3.828,3.9,3.802,3.892,1495700
PRM,20200110,11.7,11.75,11.65,11.75,1188
PRS,20200110,1.33,1.35,1.312,1.33,318502
PSG,20200110,3.73,3.732,3.67,3.67,450738
PVA,20200110,0.42,0.4275,0.42,0.427,40848
QBT,20200110,1.146,1.146,1.11,1.13,241667
R4,20200110,6.8,6.9,6.8,6.8,97
RDM,20200110,0.814,0.841,0.814,0.813,494
REE,20200110,17.355,17.45,17.29,17.385,1172186
REN,20200110,3.1,3.12,3.05,3.12,27033
REP,20200110,14.25,14.405,14.135,14.32,3762822
RIO,20200110,4.42,4.44,4.42,4.44,737
RJF,20200110,2.59,2.59,2.54,2.57,32467
RLIA,20200110,0.945,0.954,0.942,0.954,6255
ROVI,20200110,24.7,25.4,24.4,25.4,13305
SAB,20200110,1.048,1.048,1.02,1.021,18719660
SAN,20200110,3.775,3.78,3.7175,3.7175,26385857
SCYR,20200110,2.582,2.598,2.554,2.584,1429329
SLR,20200110,7.47,7.7,7.47,7.535,981284
SNC,20200110,0.0629,0.0634,0.0611,0.0619,535074
SPK,20200110,12.9,13.04,12.66,12.84,21308
SPS,20200110,0.532,0.578,0.532,0.578,43315
TEF,20200110,6.189,6.207,6.133,6.179,9717643
TL5,20200110,5.576,5.576,5.44,5.478,416448
TLGO,20200110,6.01,6.01,5.91,5.93,80655
TRE,20200110,23.72,23.92,23.52,23.6,82287
TRG,20200110,0.215,0.217,0.21,0.211,516787
TUB,20200110,2.82,2.87,2.8,2.85,65912
UBS,20200110,0.0076,0.0078,0.0074,0.0076,13162200
UNI,20200110,0.949,0.9545,0.935,0.936,632117
VER,20200110,0.0032,0.0033,0.0031,0.0033,40168800
VID,20200110,94.5,94.7,93.1,94.1,13021
VIS,20200110,48.5,48.52,47.3,47.58,65345
VOC,20200110,1.235,1.235,1.23,1.23,6491
YAC1,20200110,1.08,1.08,1.08,1.08,10000
YCOR,20200110,9.2,9.2,9.2,9.2,544
YDOM,20200110,2.22,2.22,2.22,2.22,2255
YEIS,20200110,10.3,10.3,10.3,10.3,971
YGMP,20200110,58.5,59,58.5,59,200
YMHRE,20200110,5.4,5.4,5.35,5.35,1852
YTRA,20200110,9.75,9.8,9.75,9.75,305
YURO,20200110,42.4,42.4,42,42,424
YVBA,20200110,13.3,13.3,13.3,13.3,376
YVIT,20200110,14.3,14.3,14.3,14.3,700
YZBL,20200110,1.24,1.24,1.24,1.24,500
ZOT,20200110,7.12,7.14,7.055,7.08,86300