A3M,20200715,2.53,2.582,2.482,2.542,411812
ABG,20200715,0.0107,0.0174,0.0092,0.0161,173171962
ABGB,20200715,0.0038,0.0065,0.0037,0.0062,1348869000
ACS,20200715,23.84,24.25,23.54,24.21,821955
ACX,20200715,7.468,7.488,7.278,7.388,650868
ADL,20200715,0.97,0.97,0.91,0.93,15160
ADNOIB,20200715,1711,1711,1711,1711,32
ADX,20200715,1.698,1.698,1.628,1.64,900311
ADZ,20200715,4.95,4.95,4.78,4.78,1775
AEDAS,20200715,17.8,18.02,17.52,17.78,5922
AENA,20200715,121.2,125.3,120.5,124.1,201756
AGIL,20200715,3.78,3.94,3.76,3.94,7650
AI,20200715,0.0595,0.0595,0.0568,0.059,1190012
AIR,20200715,67.12,70.65,67.12,69.79,48140
AKI,20200715,0.0904,0.0956,0.09,0.0956,97292
ALB,20200715,35.6,35.95,35.5,35.7,6037
ALC,20200715,19.5,19.5,19.5,19.5,210
ALM,20200715,11.34,11.47,11.11,11.33,581800
ALNT,20200715,10.7,10.7,10.55,10.7,1328
AMP,20200715,0.1536,0.16,0.1536,0.158,1962148
AMS,20200715,47.35,49.94,46.6,49.39,1136818
ANA,20200715,92.5,94.35,91.5,93.75,99750
APAM,20200715,25.62,25.82,25.53,25.85,18
APPS,20200715,6.55,6.89,6.55,6.81,345476
ARM,20200715,8.88,9,8.72,8.84,3217
ATRY,20200715,8.46,8.84,8.14,8.84,22010
AZK,20200715,4.94,5.14,4.94,5,9696
BBVA,20200715,3.205,3.283,3.109,3.25,22963632
BDL,20200715,96,98.5,95,98.5,1097
BIO,20200715,1.136,1.15,1.136,1.144,255471
BKIA,20200715,1.091,1.1055,1.0645,1.0915,8076205
BKT,20200715,4.357,4.381,4.224,4.33,3709206
BKY,20200715,0.289,0.295,0.287,0.29,2434187
BME,20200715,32.94,32.96,32.94,32.94,18448
CABK,20200715,2.08,2.112,2.042,2.087,14663174
CAF,20200715,32.5,33,32.3,32.4,20430
CASH,20200715,0.715,0.73,0.701,0.715,1443694
CBAV,20200715,9.6,9.6,9.6,9.55,75
CCEP,20200715,34.6,35.05,33.95,34.9,3787
CDR,20200715,1.608,1.63,1.412,1.538,381320
CEV,20200715,8,8,8,8,90
CIE,20200715,15.35,15.86,15.22,15.67,339232
CLNX,20200715,56,56.44,55.34,55.86,802556
CLR,20200715,1.42,1.42,1.42,1.42,1744
COL,20200715,7.715,7.74,7.455,7.5,1005657
COM,20200715,0.44,0.456,0.42,0.456,61577
DIA,20200715,0.1216,0.1216,0.1162,0.1194,10336117
DOM,20200715,2.88,2.9,2.815,2.89,286253
EAT,20200715,5.12,5.12,4.925,4.98,2162
EBRO,20200715,18.38,19.34,18.38,19.18,157568
ECR,20200715,1.804,1.852,1.79,1.85,85651
EDR,20200715,2.19,2.325,2.12,2.3,190177
EKT,20200715,7.94,8.18,7.93,7.99,110912
ELE,20200715,24.2,24.62,24.06,24.39,1069564
ELZ,20200715,0.87,0.91,0.845,0.855,19431
ENC,20200715,2.941,3.028,2.94,2.973,1111167
ENG,20200715,21.8,21.8,21.35,21.57,724547
ENO,20200715,9.02,9.14,8.94,9.02,6310
EZE,20200715,0.38,0.383,0.3665,0.37,2192596
FACE,20200715,5.12,5.34,4.98,5.34,79175
FAE,20200715,3.49,3.6,3.48,3.58,329472
FCC,20200715,8.23,8.52,8.21,8.4,56782
FDR,20200715,12.38,12.56,11.9,12.26,71933
FER,20200715,23.38,23.72,23.31,23.47,1104262
GALQ,20200715,1.08,1.135,1.08,1.135,3050
GAM,20200715,17.09,18.175,16.91,18.085,1668391
GAS,20200715,16.85,17.01,16.62,16.695,1120048
GCO,20200715,20.6,20.7,20,20.5,42076
GEST,20200715,2.29,2.376,2.25,2.362,950735
GIGA,20200715,5.6,5.6,5.55,5.6,800
GRE,20200715,14.85,14.95,14.4,14.7,12989
GRF,20200715,26.88,27.54,26.65,27.21,1051622
GRF.P,20200715,17.1,17.38,16.84,17.26,113230
GRI,20200715,1.14,1.14,1.14,1.14,2553
GRN,20200715,13.25,13.25,13,13,2898
GSJ,20200715,4.655,4.69,4.61,4.67,20006
HLZ,20200715,6.5,7,6.5,6.66,11490
HOME,20200715,10.2,10.72,10.12,10.5,27229
IAG,20200715,2.356,2.562,2.335,2.535,16226339
IBE,20200715,10.85,11,10.745,11,11776788
IBE.D,20200715,0.2453,0.2497,0.2438,0.249,59680774
IBG,20200715,18.3,18.5,18,18.25,4079
IDR,20200715,6.96,7.235,6.93,7.185,1063694
ISUR,20200715,6.7,6.92,6.58,6.68,1341
ITX,20200715,23,23.46,22.74,23.24,2697881
IZER,20200715,5.5,5.54,5.38,5.54,9957
KOM,20200715,2.72,2.72,2.72,2.72,1000
LBK,20200715,0.1632,0.1658,0.1588,0.16,3199338
LGT,20200715,11.15,11.55,11.15,11.55,5201
LLN,20200715,4.3,4.4,4.24,4.24,76446
LOG,20200715,15.96,16.06,15.7,16,60945
LRE,20200715,4.56,4.61,4.49,4.55,160411
MAKS,20200715,6.1,6.1,6.1,6.1,1520
MAP,20200715,1.658,1.665,1.619,1.649,4645719
MAS,20200715,22.72,22.74,22.64,22.64,617347
MCM,20200715,12,12.1,11.92,12,23356
MDF,20200715,0.555,0.598,0.536,0.576,1814244
MED,20200715,0.84,0.84,0.84,0.84,549
MEL,20200715,3.666,3.912,3.64,3.888,1996365
MONI,20200715,0.23,0.232,0.23,0.232,15600
MRL,20200715,7.375,7.375,7.13,7.28,1006313
MTB,20200715,1.54,1.54,1.51,1.53,3020
MTS,20200715,10.45,10.628,10.324,10.392,1227803
MVC,20200715,6.17,6.17,5.79,5.88,75645
NBI,20200715,3.76,3.76,3.76,3.76,200
NEA,20200715,3.96,3.96,3.84,3.86,2584
NHH,20200715,3.115,3.17,3.055,3.135,221746
NTH,20200715,1.605,1.65,1.6,1.65,12436
NTX,20200715,1.83,1.83,1.83,1.83,2250
NXT,20200715,0.558,0.558,0.542,0.554,27506
NYE,20200715,0.004,0.0042,0.0036,0.0037,140939100
OHL,20200715,0.637,0.6445,0.6185,0.6395,734251
OLE,20200715,0.2525,0.2715,0.2405,0.245,14104051
ORY,20200715,2.92,3.06,2.91,3.04,243832
PHM,20200715,9.755,10.1,9.65,10.04,2590872
PRM,20200715,9.7,9.9,9.5,9.52,2669
PRO,20200715,10.7,10.8,10.7,10.8,2800
PRS,20200715,0.46,0.48,0.458,0.471,110350
PSG,20200715,2.204,2.226,2.15,2.206,523377
PSI,20200715,4449.89,4474.18,4410.79,4421.42,4421
PVA,20200715,0.396,0.402,0.39,0.3915,64029
QBT,20200715,0.3815,0.385,0.372,0.381,287911
R4,20200715,5.88,5.9,5.74,5.9,13391
RDM,20200715,0.745,0.78,0.745,0.766,38445
REE,20200715,16.94,17,16.69,16.845,1156310
REN,20200715,1.665,1.665,1.56,1.64,2150
REP,20200715,8,8.072,7.872,7.906,6539223
RIO,20200715,3.1,3.1,3.08,2.94,55
RJF,20200715,3.25,3.7,3.25,3.7,167566
RLIA,20200715,0.682,0.696,0.682,0.696,26027
ROVI,20200715,30.1,31.3,29.7,30.6,265249
SAB,20200715,0.34,0.3433,0.326,0.3396,63719396
SAN,20200715,2.2425,2.2985,2.1765,2.267,67016312
SCYR,20200715,1.945,1.968,1.917,1.945,1617300
SLR,20200715,12.65,12.69,12.23,12.36,419979
SPK,20200715,15.4,15.8,15,15.7,15567
SPS,20200715,0.378,0.388,0.36,0.388,8440
TEF,20200715,4.186,4.197,3.97,4.116,20291753
TL5,20200715,3.188,3.34,3.172,3.34,312761
TLGO,20200715,4.17,4.18,4.09,4.15,78930
TRE,20200715,13.65,13.8,13.46,13.68,109667
TRG,20200715,0.131,0.136,0.1286,0.1296,139746
TUB,20200715,1.28,1.29,1.23,1.29,346563
UBS,20200715,0.0063,0.0067,0.0061,0.0067,16437500
UNI,20200715,0.5,0.5,0.4784,0.4966,1854476
VER,20200715,0.0034,0.0034,0.0033,0.0034,6207500
VID,20200715,87.2,88,86.5,87,5337
VIS,20200715,58.5,59.1,58.5,58.9,74438
VOC,20200715,0.692,0.7,0.69,0.7,67773
YARP,20200715,2.86,2.86,2.86,2.86,300
YEIS,20200715,6.95,6.95,6.95,6.95,1439
YMAN,20200715,12.5,12.5,12.3,12.3,807
YMHRE,20200715,4.94,4.94,4.94,4.94,4000
YORE,20200715,0.875,0.875,0.875,0.875,1500
YPARK,20200715,1.39,1.39,1.39,1.39,3598
YVIT,20200715,12.2,12.2,12.2,12.2,1
ZOT,20200715,5.91,6.01,5.91,5.97,108811