A3M,20200224,3,3,2.85,2.852,1867517
ABG,20200224,0.0196,0.0196,0.0184,0.0187,9874715
ABGB,20200224,0.0094,0.0095,0.009,0.0091,93849771
ACS,20200224,29.28,29.54,28.41,28.99,1918404
ACS.D,20200224,0.44,0.4412,0.4236,0.4281,5015801
ACX,20200224,9.04,9.04,8.748,8.794,887905
ADL,20200224,1.81,1.865,1.78,1.85,7763
ADNOIB,20200224,1845,1845,1845,1845,37
ADX,20200224,2.596,2.604,2.432,2.436,3941948
ADZ,20200224,6.2,6.2,5.74,6.02,13368
AEDAS,20200224,20.25,20.25,19.5,19.64,22178
AENA,20200224,164.85,164.95,157.65,158.45,297822
AGIL,20200224,4.4,4.48,4.12,4.36,23198
AI,20200224,0.08,0.0805,0.0771,0.078,1713437
AIR,20200224,126.5,127.22,124.24,124.62,12067
AKI,20200224,0.17,0.171,0.17,0.171,40011
ALB,20200224,45.1,45.1,43.05,43.15,58787
ALC,20200224,22.2,22.2,22.2,22.2,186
ALM,20200224,11.56,12.41,11.43,12.35,1165107
ALNT,20200224,15.2,15.2,15,15.1,4611
AMP,20200224,0.26,0.26,0.251,0.255,3830597
AMS,20200224,68.1,68.64,66.94,67.14,1536054
ANA,20200224,114.4,116.2,112.1,112.4,156216
APAM,20200224,29.06,29.82,29.06,29.24,1736
APPS,20200224,10.55,10.55,10.33,10.47,256823
ARM,20200224,12.5,12.7,12.5,12.7,15027
ATRY,20200224,5,5.1,5,5,20635
AZK,20200224,6,6,5.86,5.92,23731
BAIN,20200224,3.04,3.04,3.04,3.04,1603
BBVA,20200224,5,5,4.903,4.912,34382235
BDL,20200224,106.5,108,106.5,110,7
BIO,20200224,1.26,1.26,1.162,1.162,646434
BKIA,20200224,1.6415,1.6635,1.605,1.633,8550920
BKT,20200224,6,6.006,5.888,5.946,2947878
BKY,20200224,0.119,0.119,0.113,0.1148,2319503
BME,20200224,34.46,34.82,34.46,34.82,241928
CABK,20200224,2.642,2.659,2.585,2.618,19534245
CAF,20200224,40.65,41.4,40,41.25,53134
CASH,20200224,1.45,1.45,1.37,1.388,833281
CBAV,20200224,12.6,12.9,12.5,12.9,4384
CCEP,20200224,52.3,52.3,50.9,51.5,4505
CDR,20200224,2.64,2.64,2.495,2.52,16387
CEV,20200224,8,8,8,8,550
CIE,20200224,19.25,19.26,18.51,19,409958
CLNX,20200224,47.65,48.37,46.92,47.06,809821
CLR,20200224,1.74,1.74,1.7,1.7,3471
COL,20200224,12.59,12.8,12.49,12.49,846685
COM,20200224,0.4,0.4,0.372,0.372,31100
DIA,20200224,0.0849,0.0927,0.0845,0.0875,16015293
DOM,20200224,3.625,3.685,3.555,3.66,237219
EBRO,20200224,17.84,17.9,17.62,17.87,96299
ECR,20200224,2.27,2.338,2.236,2.292,865897
EDR,20200224,4.3,4.685,4.2,4.595,250480
EEP,20200224,0.56,0.56,0.55,0.55,4650
EKT,20200224,8.28,8.32,8.2,8.23,68032
ELE,20200224,25.22,25.44,24.86,25.08,1497492
ELZ,20200224,1.15,1.22,1.01,1.14,313220
ENC,20200224,3.5,3.548,3.42,3.534,2753438
ENG,20200224,25.55,25.66,25.02,25.05,1460989
ENO,20200224,10.05,10.05,9.8,9.82,5062
EWT,20200224,0.1845,0.23,0.1845,0.223,1895956
EZE,20200224,0.354,0.354,0.334,0.3485,1044850
FACE,20200224,6.42,7.98,6.3,7.98,451754
FAE,20200224,4.63,4.665,4.495,4.495,534865
FCC,20200224,11.62,11.62,10.84,11.12,278003
FDR,20200224,13.28,13.28,12.96,13.22,227145
FER,20200224,29.13,29.22,28.54,28.69,1081435
GALQ,20200224,1.78,1.78,1.7,1.7,87463
GAM,20200224,15.465,15.51,15.005,15.225,1960342
GAS,20200224,23.69,23.87,22.92,23.01,1925637
GCO,20200224,29.6,29.6,28.7,29.15,54774
GEST,20200224,3.4,3.4,3.106,3.188,1758960
GIGA,20200224,5.64,5.64,5.58,5.64,4907
GRE,20200224,17.25,18.15,16.7,17.55,98061
GRF,20200224,33.5,33.64,32.88,32.88,775124
GRF.P,20200224,23.25,23.25,22.75,22.8,97000
GRI,20200224,1.75,1.75,1.75,1.75,800
GRN,20200224,10.8,11,10.5,10.7,31130
GSJ,20200224,5.96,6.18,5.85,5.92,185200
HLZ,20200224,8.85,9.09,8.62,9.09,43144
HOME,20200224,10,10.04,9.79,9.79,25656
IAG,20200224,6.8,6.99,6.728,6.746,4984486
IBE,20200224,10.935,11.14,10.88,10.93,18839025
IBG,20200224,24.3,25.1,24.3,25.1,3165
IDR,20200224,10.15,10.16,9.955,10.07,774124
ISUR,20200224,10,10.4,9.94,10,1774
ITX,20200224,30.8,30.85,29.45,29.62,4517039
IZER,20200224,4.36,4.36,4.28,4.28,3020
KOM,20200224,3.6,3.6,3.6,3.6,280
LBK,20200224,0.3146,0.3148,0.305,0.3068,5403353
LGT,20200224,13.35,13.65,13.15,13.2,14846
LLN,20200224,1.43,1.47,1.43,1.47,4050
LOG,20200224,20.1,20.1,19.55,19.87,218260
LRE,20200224,7.1,7.1,6.99,7,248293
MAP,20200224,2.318,2.318,2.247,2.254,7036052
MAS,20200224,17.24,17.47,16.88,17.2,946722
MCM,20200224,14,14.22,13.8,13.86,15237
MDF,20200224,0.267,0.269,0.242,0.257,1746149
MED,20200224,1.19,1.21,1.19,1.21,13267
MEL,20200224,7.075,7.075,6.68,6.715,1594445
MONI,20200224,0.14,0.142,0.14,0.142,45885
MRL,20200224,13.04,13.09,12.8,12.93,1001767
MTB,20200224,1.62,1.645,1.54,1.61,10047
MTS,20200224,14.39,14.448,13.45,13.976,1897920
MVC,20200224,9.4,9.48,9.1,9.2,43440
NBI,20200224,4.3,4.3,4.28,4.3,540
NEA,20200224,4.92,5.26,4.72,5,61186
NHH,20200224,5,5.14,4.86,4.876,91446
NTH,20200224,2.3,2.3,2.205,2.24,53489
NTX,20200224,1.41,1.41,1.41,1.41,722
NXT,20200224,0.73,0.748,0.702,0.73,95254
NYE,20200224,0.0091,0.0091,0.008,0.0082,69443225
OHL,20200224,1.02,1.02,0.9856,0.9944,3004530
OLE,20200224,0.0264,0.0276,0.025,0.0256,8478195
ORY,20200224,3.145,3.15,2.965,2.97,476976
PHM,20200224,4.102,4.164,3.868,3.882,3124949
PRM,20200224,11.6,11.6,11.3,11.35,7328
PRO,20200224,8,8,8,8,400
PRS,20200224,1.4,1.44,1.372,1.374,268636
PSG,20200224,3.59,3.59,3.438,3.444,613148
PVA,20200224,0.576,0.58,0.452,0.475,1738204
QBT,20200224,0.95,0.95,0.897,0.9,460481
R4,20200224,6.64,6.64,6.6,6.64,6817
RBT,20200224,2.84,2.84,2.72,2.72,4421
RDM,20200224,0.702,0.702,0.68,0.688,70006
REE,20200224,19.185,19.38,18.85,18.98,1515822
REN,20200224,3.02,3.06,2.87,3.06,47397
REP,20200224,11.705,11.72,11.215,11.315,12872912
RIO,20200224,4.2,4.2,4,4.14,2774
RJF,20200224,2.45,2.45,2.4,2.4,22479
RLIA,20200224,0.857,0.875,0.856,0.856,26983
ROVI,20200224,25.6,26,24.6,25.1,33414
SAB,20200224,0.8488,0.8504,0.8274,0.8432,31325909
SAN,20200224,3.65,3.6875,3.5865,3.6205,59691050
SCYR,20200224,2.55,2.55,2.456,2.46,2587103
SEC,20200224,8.45,8.45,8.2,8.2,483
SLR,20200224,9.235,9.435,8.84,8.88,1851665
SPK,20200224,15.4,15.4,14.72,15.02,85050
SPS,20200224,0.457,0.495,0.457,0.46,24054
TEF,20200224,6,6.106,5.96,5.997,23741401
TL5,20200224,4.664,4.77,4.54,4.582,1438472
TLGO,20200224,5.84,5.91,5.76,5.83,354634
TRE,20200224,21.38,21.38,20.76,20.9,164006
TRG,20200224,0.197,0.2005,0.19,0.1902,344482
TUB,20200224,2.435,2.435,2.27,2.305,467835
UBS,20200224,0.007,0.0072,0.0068,0.0068,27798500
UNI,20200224,0.9,0.96,0.9,0.922,2283670
VER,20200224,0.0027,0.0028,0.0026,0.0027,45543100
VID,20200224,95.1,95.8,94.2,95.4,19264
VIS,20200224,49.04,50.05,48.74,49.96,154098
VOC,20200224,1.09,1.12,1.08,1.12,48974
VOZ,20200224,4.36,4.36,4.34,4.34,4600
YAC1,20200224,1.15,1.15,1.15,1.15,4000
YATO,20200224,11,11,11,11,180
YCOR,20200224,8.8,8.8,8.8,8.7,15
YMHRE,20200224,5.1,5.1,5,5,1300
YORE,20200224,1.01,1.01,1.01,1.01,14000
YVBA,20200224,14,14.1,14,14.1,5355
YVIT,20200224,14.1,14.1,14.1,14.1,500
ZOT,20200224,6.96,6.96,6.675,6.77,348163