A3M,20200603,2.48,2.534,2.454,2.53,553600
ABG,20200603,0.0126,0.0126,0.0122,0.0125,5960745
ABGB,20200603,0.0054,0.0056,0.0053,0.0056,151871100
ACS,20200603,24.78,26.07,24.7,26.06,1620876
ACX,20200603,7.678,7.748,7.558,7.706,951269
ADL,20200603,1.23,1.25,1.195,1.205,13821
ADNOIB,20200603,1773,1773,1773,1773,37
ADX,20200603,1.968,1.97,1.906,1.912,1043034
ADZ,20200603,4.48,4.48,4.25,4.38,5238
AEDAS,20200603,14.8,15.78,14.8,15.66,11664
AENA,20200603,138,144.7,136.3,144.7,383480
AGIL,20200603,3.7,3.7,3.7,3.7,1950
AI,20200603,0.0549,0.0549,0.051,0.052,7545325
AIR,20200603,65.2,68.47,64.58,68.3,116552
AKI,20200603,0.162,0.1655,0.1515,0.1545,377725
ALB,20200603,37.55,38.3,37.5,37.8,19028
ALC,20200603,18.9,18.9,18.9,19,20
ALM,20200603,12.23,12.26,11.99,12.09,285213
ALNT,20200603,11.25,11.25,11.2,11.25,14787
ALQ,20200603,5.35,5.35,5.35,5.35,936
AMP,20200603,0.166,0.1718,0.1642,0.17,5627069
AMS,20200603,49.5,50.38,48.15,50.26,1515578
ANA,20200603,94.15,94.2,91.55,94.2,154122
APAM,20200603,26.29,26.6,25.52,26,1010
APPS,20200603,7.29,7.81,7.2,7.8,768841
ARM,20200603,9,9.18,9,9,3629
ATRY,20200603,6.1,6.14,5.94,5.98,12599
AZK,20200603,5.48,5.6,5.42,5.6,3647
BAIN,20200603,2.98,2.98,2.98,2.98,1000
BBVA,20200603,3.05,3.171,3.038,3.16,32750547
BIO,20200603,1.048,1.048,1.01,1.02,113557
BKIA,20200603,0.8858,0.91,0.883,0.9066,22494936
BKT,20200603,4.068,4.158,4.03,4.15,4054088
BKY,20200603,0.18,0.197,0.18,0.1866,10412284
BME,20200603,32.92,32.94,32.92,32.92,104204
CABK,20200603,1.8435,1.9155,1.8345,1.9155,25184813
CAF,20200603,33.75,34.8,33.2,34.75,45692
CASH,20200603,0.792,0.884,0.791,0.882,1352498
CBAV,20200603,9.75,9.75,9.5,9.7,1083
CCEP,20200603,35.4,35.9,35.2,35.9,8785
CDR,20200603,0.99,1.378,0.99,1.35,2263413
CIE,20200603,17.32,17.95,17.17,17.7,358316
CLNX,20200603,51.18,51.26,49.36,49.54,1016142
CLR,20200603,1.45,1.45,1.45,1.45,13864
COL,20200603,8.755,8.945,8.45,8.94,675772
COM,20200603,0.29,0.294,0.282,0.294,17246
DIA,20200603,0.1173,0.1194,0.1152,0.1158,16422046
DOM,20200603,3.27,3.36,3.26,3.32,120945
EAT,20200603,6.05,6.25,6.05,6.15,8926
EBRO,20200603,18.68,19.1,18.62,18.94,109503
ECR,20200603,1.97,2.12,1.96,2.115,569879
EDR,20200603,3.15,3.2,3,3.19,396761
EEP,20200603,0.525,0.535,0.525,0.535,10000
EKT,20200603,8.57,8.57,8.13,8.32,117033
ELE,20200603,22.02,22.72,21.89,22.72,1246338
ELZ,20200603,0.9,0.955,0.89,0.915,43519
ENC,20200603,2.85,3.038,2.848,3.013,2878807
ENG,20200603,21.5,22.29,21.42,22.29,1278988
ENO,20200603,8.42,8.9,8.42,8.9,42718
EZE,20200603,0.297,0.318,0.293,0.302,3550778
FACE,20200603,5.18,5.36,5.02,5.02,112091
FAE,20200603,3.74,3.835,3.705,3.78,377230
FCC,20200603,9.39,9.5,9.32,9.38,65472
FDR,20200603,11.64,11.72,11.28,11.58,35435
FER,20200603,25.75,26.01,25.6,25.93,1749686
GALQ,20200603,1.14,1.2,1.13,1.2,87261
GAM,20200603,15.495,15.545,15.23,15.37,1054301
GAS,20200603,17.04,17.6,16.895,17.6,1691336
GCO,20200603,21.15,22.45,21,22.2,80041
GEST,20200603,2.74,2.898,2.74,2.86,939382
GIGA,20200603,6.05,6.05,5.95,6,16233
GRE,20200603,13.6,14.2,13.6,14.15,11586
GRF,20200603,28.59,28.59,27.41,27.49,2381246
GRF.P,20200603,17.94,18,17.52,17.64,220597
GRI,20200603,1.08,1.08,1.08,1.08,215
GRN,20200603,9.9,9.9,9.4,9.78,7135
GSJ,20200603,4.78,4.87,4.72,4.75,59587
HLZ,20200603,6.93,7,6.76,7,8117
HOME,20200603,8.64,8.82,8.63,8.82,44588
IAG,20200603,2.89,3.135,2.848,3.129,33037956
IBE,20200603,9.976,10.14,9.838,10.115,15470596
IBG,20200603,22.2,22.2,22.2,22.5,70
IDR,20200603,7.6,8.005,7.6,8.005,1303579
ISUR,20200603,6.9,6.98,6.86,6.9,1280
ITX,20200603,26,26.86,25.73,26.74,3103779
IZER,20200603,4.7,4.74,4.7,4.74,5241
LBK,20200603,0.167,0.1768,0.1662,0.1722,8582578
LGT,20200603,10.4,10.7,10.35,10.65,1595
LLN,20200603,3.1,3.2,2.9,3,86464
LOG,20200603,16.9,17.08,16.68,16.96,180906
LRE,20200603,4.82,5.08,4.78,4.985,333578
MAKS,20200603,5.7,5.7,5.5,5.5,5112
MAP,20200603,1.704,1.816,1.702,1.816,9169021
MAS,20200603,22.96,22.98,22.76,22.96,1497914
MCM,20200603,14.68,14.68,14.42,14.44,94661
MDF,20200603,0.643,0.657,0.608,0.621,4628290
MED,20200603,1.02,1.02,1.02,1.02,1222
MEL,20200603,4.838,4.942,4.732,4.84,2503611
MONI,20200603,0.166,0.168,0.166,0.168,100504
MRL,20200603,8.43,8.535,8.175,8.535,2697150
MTB,20200603,1.4,1.4,1.34,1.4,15425
MTS,20200603,9.67,10.032,9.563,9.88,1482200
MVC,20200603,6.25,6.28,5.85,6.26,29474
NBI,20200603,3.8,3.8,3.7,3.7,2066
NEA,20200603,4.06,4.6,4.06,4.47,38627
NHH,20200603,4.22,4.25,4.02,4.19,84752
NTH,20200603,1.6,1.7,1.585,1.665,59092
NTX,20200603,1.83,1.9,1.83,1.9,53507
NXT,20200603,0.5,0.662,0.5,0.65,907569
NYE,20200603,0.0068,0.0069,0.0066,0.0068,11802700
OHL,20200603,0.716,0.716,0.694,0.699,2524313
OLE.D,20200603,0.0119,0.0127,0.009,0.0106,69049731
ORY,20200603,3.545,3.56,3.405,3.51,278953
PANG,20200603,1.56,1.56,1.56,1.56,200
PHM,20200603,6.14,6.14,5.95,6.04,1343520
PRM,20200603,9.08,9.66,8.86,9.38,5372
PRO,20200603,9.7,9.7,9.7,9.7,1255
PRS,20200603,0.63,0.667,0.591,0.638,915469
PSG,20200603,2.262,2.404,2.22,2.356,867077
PSI,20200603,4557.09,4672.5,4598.89,4628.19,4628
PVA,20200603,0.4995,0.4995,0.48,0.48,487302
QBT,20200603,0.45,0.462,0.4415,0.445,977664
R4,20200603,5.92,5.92,5.9,5.92,1566
RBT,20200603,2.48,2.48,2.48,2.48,200
RDM,20200603,0.714,0.714,0.688,0.699,47308
REE,20200603,16.6,16.99,16.425,16.985,3345441
REN,20200603,1.81,1.99,1.75,1.89,209695
REP,20200603,9.15,9.238,8.934,9.126,11193933
RIO,20200603,3.2,3.2,3.08,3.2,5270
RJF,20200603,3,3,2.9,2.97,31701
RLIA,20200603,0.724,0.724,0.69,0.708,56643
ROVI,20200603,23.9,24.1,23.3,24,36356
SAB,20200603,0.3085,0.328,0.306,0.3211,129643458
SAN,20200603,2.1965,2.2465,2.1735,2.2325,99945871
SCYR,20200603,1.934,2,1.905,1.99,3552702
SLR,20200603,9.93,10,9.71,9.77,429381
SPK,20200603,14.2,14.2,13.95,14.15,4224
SPS,20200603,0.383,0.395,0.375,0.38,47127
TEF,20200603,4.508,4.677,4.468,4.658,25990913
TL5,20200603,3.38,3.576,3.334,3.536,1102410
TLGO,20200603,4.385,4.53,4.35,4.445,250472
TRE,20200603,15.39,16.3,15.39,16.06,248573
TRG,20200603,0.138,0.1468,0.138,0.145,671491
TUB,20200603,1.32,1.434,1.298,1.434,1460547
UBS,20200603,0.008,0.0082,0.0076,0.0078,82301300
UNI,20200603,0.54,0.5555,0.5295,0.543,2562630
VER,20200603,0.0033,0.0034,0.0032,0.0033,27029600
VID,20200603,85.5,86.2,84.6,85.8,21513
VIS,20200603,58.95,58.95,57.6,58.6,107973
VOC,20200603,0.76,0.76,0.72,0.742,38503
YAC1,20200603,1.11,1.11,1.11,1.11,4600
YALB,20200603,4.36,4.36,4.36,4.36,1240
YATO,20200603,9.6,9.6,9.6,9.6,525
YCOR,20200603,8.7,8.7,8.7,8.7,438
YMHRE,20200603,4.86,4.86,4.86,4.86,1040
YORE,20200603,0.825,0.825,0.825,0.825,6062
ZOT,20200603,6.55,6.6,6.47,6.5,141533