A3M,20200205,3.02,3.108,3.01,3.094,674036
ABG,20200205,0.0202,0.0202,0.02,0.0202,3662204
ABGB,20200205,0.0101,0.0102,0.0099,0.0099,41703654
ACS,20200205,29.76,30.76,29.52,30.45,1127784
ACX,20200205,9.13,9.48,9.086,9.396,1049637
ADL,20200205,1.66,1.7,1.64,1.64,44248
ADNOIB,20200205,1888,1888,1888,1888,35
ADX,20200205,2.376,2.484,2.344,2.476,2367368
ADZ,20200205,6.48,6.54,6.42,6.5,6537
AEDAS,20200205,20,20.65,19.92,20.65,40044
AENA,20200205,169,171.95,168.6,171.1,186413
AGIL,20200205,3.98,3.98,3.98,3.98,1151
AI,20200205,0.0819,0.083,0.0808,0.081,702140
AIR,20200205,137.64,138.24,136.4,136.82,7012
ALB,20200205,45.8,46.15,45.7,46.05,10041
ALC,20200205,22.6,22.6,22.6,22.6,501
ALM,20200205,13.8,14.01,13.7,13.9,423685
ALNT,20200205,15.2,15.5,15.2,15.45,594
AMP,20200205,0.263,0.2645,0.2605,0.261,2119806
AMS,20200205,74.8,75.54,73.6,73.94,963558
ANA,20200205,101.9,104.8,101.9,104.6,85064
APAM,20200205,28,30,28,29.12,8877
APPS,20200205,10.79,10.92,10.7,10.8,100830
ARM,20200205,11.7,11.9,11.6,11.8,20741
ATRY,20200205,4.98,4.98,4.9,4.96,6872
AZK,20200205,6.26,6.28,6.2,6.2,17208
BAIN,20200205,2.74,2.74,2.74,2.74,15500
BBVA,20200205,4.76,4.927,4.755,4.927,24520542
BDL,20200205,105.5,105.5,105.5,105.5,13
BIO,20200205,1.268,1.33,1.26,1.32,324949
BKIA,20200205,1.674,1.716,1.6695,1.7,7396386
BKT,20200205,5.932,6.09,5.92,6.09,2053848
BKY,20200205,0.1296,0.133,0.1282,0.129,4340031
BME,20200205,34.68,34.68,34.34,34.4,222632
CABK,20200205,2.67,2.8,2.664,2.8,17663650
CAF,20200205,39.85,40.35,39.65,40.2,21884
CASH,20200205,1.562,1.586,1.536,1.54,741126
CBAV,20200205,12.95,13.35,12.85,13.15,788
CCEP,20200205,46.1,49.05,46.05,48.8,2750
CDR,20200205,2.62,2.66,2.61,2.645,4671
CEV,20200205,8.4,8.4,8.4,8.4,181
CIE,20200205,19.95,20.72,19.83,20.24,282519
CLNX,20200205,45.52,45.99,45.17,45.6,661725
CLR,20200205,1.8,1.8,1.71,1.71,13499
COL,20200205,12.23,12.28,12.09,12.25,294615
COM,20200205,0.372,0.384,0.372,0.384,2443
DIA,20200205,0.1002,0.1024,0.099,0.099,9404732
DOM,20200205,3.385,3.62,3.375,3.62,436872
EAT,20200205,11.3,11.6,11.3,11.3,1438
EBI,20200205,0.188,0.188,0.174,0.174,51424
EBRO,20200205,18.76,18.76,18.52,18.71,26472
ECR,20200205,2.566,2.63,2.566,2.58,173897
EDR,20200205,4.855,4.95,4.71,4.85,136469
EEP,20200205,0.63,0.63,0.63,0.63,100
EKT,20200205,8.35,8.4,8.2,8.2,134880
ELE,20200205,24.58,24.85,24.24,24.84,980370
ELZ,20200205,0.412,0.458,0.412,0.458,162684
ENC,20200205,3.8,4.03,3.798,3.912,4184590
ENG,20200205,24.39,24.66,24.03,24.54,1187668
ENO,20200205,10,10,9.74,9.84,16744
EWT,20200205,0.176,0.178,0.168,0.172,103777
EZE,20200205,0.4,0.4095,0.393,0.394,1386793
FACE,20200205,5.22,5.34,4.72,5.14,183429
FAE,20200205,4.985,5.16,4.96,5.04,547942
FCC,20200205,11.3,11.46,11.22,11.46,50899
FDR,20200205,10.94,11.16,10.9,11.16,32575
FER,20200205,28.75,29.39,28.73,29.11,1710393
GALQ,20200205,1.6,1.64,1.59,1.62,85082
GAM,20200205,15.855,16.975,15.25,16.665,7685135
GAS,20200205,23.89,24.13,23.31,24.13,2313547
GCO,20200205,29.8,30.1,29.65,29.85,43230
GEST,20200205,3.668,3.768,3.64,3.672,930476
GIGA,20200205,6.5,6.66,6.36,6.56,3051
GRE,20200205,15.4,15.5,15.1,15.25,24196
GRF,20200205,31.07,31.77,30.97,31.5,623641
GRF.P,20200205,21.15,21.55,21.1,21.55,104822
GRN,20200205,9.4,9.45,9.4,9.4,1776
GSJ,20200205,6.53,6.86,6.5,6.7,154423
HLZ,20200205,8.81,9.2,8.81,9,8458
HOME,20200205,10.13,10.22,10.01,10.2,19134
IAG,20200205,7.012,7.518,6.976,7.278,4713844
IBE,20200205,9.95,10.205,9.9,10.2,18702342
IBG,20200205,25.4,25.7,25.3,25.7,10052
IDR,20200205,10.75,11.11,10.73,10.93,666805
ISUR,20200205,10.05,10.65,10.05,10.5,2066
ITX,20200205,31.31,31.52,30.99,31.43,2400823
IZER,20200205,4.14,4.3,4.14,4.3,18899
KOM,20200205,3.12,3.12,3.12,3.12,3006
LBK,20200205,0.3032,0.315,0.3032,0.315,3461616
LGT,20200205,13.45,13.6,13.45,13.55,1742
LLN,20200205,1.51,1.51,1.51,1.51,17475
LOG,20200205,20.16,20.28,20.02,20.12,121512
LRE,20200205,6.8,6.83,6.72,6.76,163633
MAP,20200205,2.347,2.392,2.347,2.391,3464517
MAS,20200205,19.28,19.39,18.93,18.95,603185
MCM,20200205,15.14,15.44,15,15.3,10258
MDF,20200205,0.332,0.338,0.325,0.331,1089942
MED,20200205,1.24,1.24,1.24,1.24,3000
MEL,20200205,7.5,7.67,7.4,7.485,882576
MONI,20200205,0.18,0.18,0.179,0.179,26899
MRL,20200205,12.89,12.93,12.82,12.91,503849
MTB,20200205,1.735,1.755,1.72,1.745,6634
MTS,20200205,14.1,14.616,14.044,14.342,717247
MVC,20200205,9.13,9.42,9.04,9.42,56488
NBI,20200205,4.08,4.08,4,4,17604
NEA,20200205,5.26,5.28,5.16,5.2,36801
NHH,20200205,5.195,5.29,4.936,5.2,32528
NTH,20200205,2.33,2.36,2.27,2.3,101297
NTX,20200205,1.38,1.38,1.38,1.38,2052
NXT,20200205,0.742,0.766,0.742,0.766,77079
NYE,20200205,0.0093,0.0097,0.0083,0.0088,34459041
OHL,20200205,1.118,1.174,1.081,1.0885,5722022
OLE,20200205,0.019,0.019,0.0182,0.0184,9094489
ORY,20200205,3.16,3.19,3.1,3.13,192369
PHM,20200205,4.436,4.69,4.436,4.6,4209580
PRM,20200205,11.9,11.95,11.9,11.9,724
PRS,20200205,1.29,1.326,1.29,1.32,182757
PSG,20200205,3.67,3.8,3.67,3.778,948979
PVA,20200205,0.371,0.395,0.371,0.3805,126851
QBT,20200205,1.108,1.13,1.098,1.1,222847
R4,20200205,6.74,6.8,6.68,6.78,2243
RBT,20200205,3.04,3.04,3.04,3.04,3000
RDM,20200205,0.8,0.803,0.8,0.803,1400
REE,20200205,17.95,18.09,17.47,18.09,2260201
REN,20200205,3.16,3.2,3.16,3.17,8186
REP,20200205,12.545,12.925,12.49,12.795,6591688
RIO,20200205,4.3,4.3,4.14,4.3,347
RJF,20200205,2.58,2.62,2.52,2.53,36737
RLIA,20200205,0.891,0.904,0.891,0.891,70998
ROVI,20200205,25.8,25.9,25.5,25.5,14716
SAB,20200205,0.8354,0.844,0.8234,0.832,38541735
SAN,20200205,3.66,3.794,3.66,3.794,53453995
SCYR,20200205,2.554,2.616,2.554,2.584,1318335
SLR,20200205,8.585,8.63,8.1,8.6,792691
SNC,20200205,0.051,0.0559,0.05,0.053,1781437
SPK,20200205,13.96,13.96,13.38,13.78,49321
SPS,20200205,0.49,0.52,0.49,0.504,36701
TEF,20200205,6.16,6.187,6.125,6.159,12685482
TL5,20200205,5.008,5.118,4.943,5.072,625316
TLGO,20200205,5.97,6.03,5.8,5.86,350400
TRE,20200205,21.18,21.64,20.98,21.4,232895
TRG,20200205,0.1998,0.202,0.199,0.2,139752
TUB,20200205,2.45,2.59,2.45,2.57,388216
UBS,20200205,0.0074,0.0076,0.0072,0.0072,3504400
UNI,20200205,0.902,0.9125,0.892,0.898,1073143
VER,20200205,0.0029,0.003,0.0028,0.0029,44952700
VID,20200205,96.5,97.2,95.8,95.8,11416
VIS,20200205,50.3,50.8,49.8,49.8,138201
VOC,20200205,1.17,1.18,1.17,1.17,3333
VOZ,20200205,4,4,4,4,431
YATO,20200205,11.1,11.1,11,11,479
YCOR,20200205,8.8,8.8,8.8,8.7,5
YMHRE,20200205,5.1,5.1,5.1,5.1,5314
YORE,20200205,1.01,1.01,1.01,1.01,4952
YPARK,20200205,1.32,1.32,1.32,1.32,2100
YVBA,20200205,13.9,13.9,13.9,13.9,5000
YZBL,20200205,1.24,1.24,1.24,1.24,500
ZOT,20200205,6.92,7.03,6.89,6.94,189020