A3M,20200113,3.362,3.394,3.326,3.332,352992
ABG,20200113,0.021,0.0245,0.021,0.0243,45091570
ABGB,20200113,0.0104,0.0119,0.0103,0.0117,875398835
ACS,20200113,34.29,34.32,34.02,34.21,794550
ACX,20200113,9.704,9.814,9.692,9.812,756237
ADL,20200113,2,2.03,1.96,1.96,14796
ADNOIB,20200113,1929,1929,1929,1929,34
ADX,20200113,2.492,2.58,2.46,2.542,1935173
ADZ,20200113,6.94,7.08,6.92,7.08,3803
AEDAS,20200113,21.75,22,21.5,21.65,13579
AENA,20200113,171.7,172.05,170.3,172,86592
AGIL,20200113,4.08,4.1,3.98,4,5270
AI,20200113,0.0932,0.0949,0.091,0.092,2349447
AIR,20200113,134.7,137,134.7,135.48,4281
ALB,20200113,47.95,47.95,47.15,47.15,8526
ALC,20200113,22.4,22.4,22.4,22.8,5
ALM,20200113,15.81,15.81,15.23,15.56,355573
ALNT,20200113,15.35,15.55,15.35,15.4,2673
ALQ,20200113,5.8,5.8,5.8,5.8,1636
AMP,20200113,0.286,0.287,0.283,0.284,2051828
AMS,20200113,74.14,74.58,74.02,74.44,391006
ANA,20200113,94.1,95,93.95,94.95,79727
APAM,20200113,27.65,27.72,27.53,27.55,679
APPS,20200113,10.86,11.04,10.86,11.02,72378
ARM,20200113,11.5,11.6,11.5,11.6,11570
ATRY,20200113,4.82,5.1,4.8,4.98,46594
AZK,20200113,6.54,6.56,6.34,6.36,24926
BAIN,20200113,2.86,2.86,2.86,2.86,1685
BBVA,20200113,4.998,5.004,4.896,4.9225,17196210
BDL,20200113,111,111,111,109,12
BIO,20200113,1.186,1.236,1.182,1.19,271375
BKIA,20200113,1.8205,1.8225,1.797,1.8165,3802064
BKT,20200113,6.43,6.434,6.35,6.38,1410310
BKY,20200113,0.144,0.1494,0.141,0.141,2097556
BME,20200113,34.66,34.88,34.6,34.6,123728
CABK,20200113,2.781,2.789,2.738,2.779,12032389
CAF,20200113,40.4,40.4,39.65,39.85,20112
CASH,20200113,1.478,1.478,1.44,1.46,182401
CBAV,20200113,13.85,13.85,13.85,13.85,822
CCEP,20200113,46.2,46.2,45.3,45.6,3005
CDR,20200113,3,3,2.905,2.985,7765
CEV,20200113,8.5,8.5,8.5,8.3,168
CIE,20200113,20.98,20.98,20.52,20.56,132913
CLNX,20200113,41.61,41.61,41.09,41.09,540584
CLR,20200113,1.5,1.5,1.5,1.5,3100
CMC,20200113,2.98,3.09,2.89,2.9,50067
COL,20200113,11.34,11.38,11.26,11.31,335099
COM,20200113,0.32,0.34,0.32,0.33,20048
DIA,20200113,0.113,0.1136,0.1104,0.1104,8308092
DOM,20200113,3.6,3.6,3.51,3.57,182373
EAT,20200113,11.2,11.2,10.4,10.5,400
EBI,20200113,0.202,0.215,0.198,0.21,244045
EBRO,20200113,19.11,19.69,18.94,19.13,20206
ECR,20200113,2.58,2.608,2.53,2.546,188812
EDR,20200113,4.745,4.98,4.745,4.875,98224
EEP,20200113,0.625,0.625,0.625,0.625,5200
EKT,20200113,8.46,8.58,8.35,8.45,72362
ELE,20200113,23.56,23.59,23.42,23.57,955669
ELZ,20200113,0.45,0.47,0.45,0.468,39118
ENC,20200113,3.532,3.608,3.5,3.556,1145557
ENG,20200113,23,23.03,22.76,22.87,627794
ENO,20200113,11.2,11.2,11.05,11.15,5130
EWT,20200113,0.208,0.219,0.2,0.207,674800
EZE,20200113,0.427,0.427,0.404,0.4065,511626
FACE,20200113,3.85,4.19,3.75,4.19,369258
FAE,20200113,5.29,5.32,5.25,5.27,301602
FCC,20200113,10.86,10.96,10.86,10.92,9308
FDR,20200113,11.96,12.08,11.9,12.08,23161
FER,20200113,27.74,28.01,27.7,27.81,529961
GALQ,20200113,1.73,1.73,1.68,1.68,96286
GAM,20200113,15.145,15.18,14.56,14.73,1458659
GAS,20200113,22.2,22.49,22.06,22.49,914334
GCO,20200113,32.1,32.15,31.85,31.85,11232
GEST,20200113,3.996,4,3.886,3.92,606190
GIGA,20200113,6.76,6.76,6.42,6.5,6990
GRE,20200113,15.5,15.75,15.45,15.45,27257
GRF,20200113,32.95,33.1,32.53,32.64,419516
GRF.P,20200113,22.25,22.4,21.85,21.85,82973
GRI,20200113,2.28,2.28,2.24,2.24,2000
GRN,20200113,10,10,9.8,9.8,1559
GSJ,20200113,5.86,5.97,5.77,5.82,67809
HLZ,20200113,9.69,9.7,9.52,9.65,19773
HOME,20200113,11.36,11.47,11.32,11.4,46591
IAG,20200113,7.792,7.794,7.61,7.634,1504283
IBE,20200113,8.982,9.042,8.926,9,9991870
IBE.D,20200113,0.166,0.1674,0.165,0.165,59075186
IBG,20200113,24.9,24.9,24.5,24.5,2643
IDR,20200113,10.4,10.61,10.39,10.6,458564
ISUR,20200113,10.5,11,10.5,11,11594
ITX,20200113,31.63,31.72,31.39,31.59,1974705
IZER,20200113,3.24,3.4,3.24,3.4,23874
KOM,20200113,3.1,3.1,3.1,3.1,1613
LBK,20200113,0.3292,0.33,0.3258,0.3284,2190597
LGT,20200113,13.6,13.8,13.55,13.8,3287
LLN,20200113,1.17,1.17,1.17,1.17,27435
LOG,20200113,20.72,20.72,20.54,20.64,60352
LRE,20200113,7.04,7.04,6.93,6.93,62247
MAP,20200113,2.403,2.429,2.395,2.407,2332059
MAS,20200113,19.45,19.6,18.96,18.98,541215
MCM,20200113,16,16.08,15.82,15.82,9824
MDF,20200113,0.384,0.397,0.373,0.386,1649940
MEL,20200113,8.175,8.28,8.165,8.25,538638
MONI,20200113,0.396,0.396,0.378,0.378,42988
MRL,20200113,12.42,12.46,12.28,12.41,1108123
MTB,20200113,1.795,1.99,1.775,1.78,129800
MTS,20200113,14.9,15.256,14.81,15.252,448010
MVC,20200113,9.22,9.33,9.16,9.33,63958
NBI,20200113,4.8,4.8,4.48,4.6,6289
NEA,20200113,4.98,4.98,4.82,4.88,37235
NHH,20200113,5.11,5.335,5.09,5.295,96897
NTH,20200113,2.1,2.1,2.005,2.03,54885
NXT,20200113,0.868,0.894,0.868,0.878,21849
NYE,20200113,0.0119,0.0122,0.0117,0.0119,10475283
OHL,20200113,1.229,1.3145,1.213,1.3085,6822816
OLE,20200113,0.063,0.07,0.0524,0.0534,98231626
ORY,20200113,3.29,3.29,3.085,3.14,712226
PHM,20200113,3.862,3.998,3.85,3.97,2759423
PRM,20200113,11.65,11.75,11.45,11.6,4448
PRS,20200113,1.38,1.38,1.33,1.34,99603
PSG,20200113,3.652,3.712,3.648,3.7,324136
PVA,20200113,0.413,0.4265,0.413,0.4265,53153
QBT,20200113,1.124,1.142,1.108,1.122,333245
R4,20200113,6.98,6.98,6.8,6.82,743
RDM,20200113,0.762,0.841,0.762,0.801,9409
REE,20200113,17.375,17.375,17.2,17.35,1363920
REN,20200113,3.06,3.11,3.06,3.09,9917
REP,20200113,14.35,14.35,14.135,14.245,2550277
RIO,20200113,4.4,4.56,4.4,4.44,401
RJF,20200113,2.59,2.61,2.57,2.59,27989
RLIA,20200113,0.955,0.955,0.942,0.952,11564
ROVI,20200113,25.4,25.4,24.7,24.7,8417
SAB,20200113,1.022,1.026,1.0135,1.0255,16104012
SAN,20200113,3.728,3.7355,3.658,3.692,29876284
SCYR,20200113,2.598,2.636,2.588,2.618,1566833
SLR,20200113,7.625,7.77,7.545,7.635,700737
SNC,20200113,0.0601,0.0601,0.058,0.059,1803102
SPK,20200113,12.84,12.9,12.66,12.74,23370
SPS,20200113,0.532,0.58,0.532,0.56,41427
TEF,20200113,6.182,6.185,6.078,6.097,11358635
TL5,20200113,5.502,5.53,5.42,5.438,331308
TLGO,20200113,5.93,5.99,5.93,5.95,106876
TRE,20200113,23.6,23.82,23.58,23.78,79795
TRG,20200113,0.211,0.211,0.208,0.2105,345790
TUB,20200113,2.82,2.85,2.82,2.84,40407
UBS,20200113,0.0076,0.008,0.0076,0.008,20857000
UNI,20200113,0.9485,0.9485,0.923,0.933,469901
VER,20200113,0.0032,0.0033,0.0031,0.0032,68082000
VID,20200113,94.9,95,94,95,7494
VIS,20200113,47.44,47.9,47.12,47.5,57920
VOC,20200113,1.235,1.235,1.235,1.235,9890
YAC1,20200113,1.08,1.08,1.08,1.08,10000
YCOR,20200113,9.1,9.1,9.1,9.1,550
YDOM,20200113,2.22,2.22,2.22,2.22,2255
YGMP,20200113,58.5,59,58.5,59,200
YMHRE,20200113,5.4,5.4,5.35,5.35,1852
YTRA,20200113,9.75,9.8,9.75,9.75,305
YVIT,20200113,14.3,14.3,14.3,14.3,19580
YZBL,20200113,1.24,1.24,1.24,1.24,500
ZOT,20200113,7.05,7.13,7.05,7.13,119807