A3M,20200820,2.4,2.4,2.326,2.366,152227
ACS,20200820,21.27,21.42,20.97,21.34,534334
ACX,20200820,7.2,7.2,6.95,6.95,1254654
ADL,20200820,0.782,0.782,0.78,0.78,2249
ADNOIB,20200820,1636,1636,1636,1636,32
ADX,20200820,1.656,1.66,1.622,1.63,427651
AEDAS,20200820,17.6,18,17.6,17.98,1598
AENA,20200820,116.5,117.8,115.9,116.9,77164
AGIL,20200820,3.88,3.88,3.88,3.92,400
AI,20200820,0.077,0.083,0.072,0.075,15488593
AIR,20200820,69.5,69.59,68.17,69.03,10054
AKI,20200820,0.119,0.1215,0.112,0.1195,48388
ALB,20200820,35.15,35.2,34.5,34.6,4840
ALC,20200820,18,18,18,18,400
ALM,20200820,9.68,9.72,9.54,9.6,403001
ALNT,20200820,10.7,10.9,10.45,10.85,14954
AMP,20200820,0.17,0.1726,0.1672,0.1718,1003357
AMS,20200820,43.8,44.34,43.51,44,726459
ANA,20200820,99.5,99.75,98.7,99.7,64639
APAM,20200820,24.8,24.8,24.42,24.66,184
APPS,20200820,7,7.085,6.93,6.975,269783
ARM,20200820,9.1,9.1,9,9,2377
ATRY,20200820,6.8,7,6.8,6.9,5299
AZK,20200820,5,5,5,5.06,466
BAIN,20200820,2.78,2.78,2.78,2.74,150
BBVA,20200820,2.49,2.498,2.448,2.464,19486563
BIO,20200820,1.238,1.356,1.224,1.326,1564177
BKIA,20200820,1.11,1.1135,1.084,1.092,4155081
BKT,20200820,4.528,4.549,4.486,4.518,1183856
BKY,20200820,0.531,0.558,0.506,0.508,18419750
BME,20200820,32.92,32.96,32.9,32.92,30155
CABK,20200820,1.95,1.962,1.926,1.94,7935998
CAF,20200820,29.75,30.5,29.4,30,14253
CASH,20200820,0.738,0.751,0.738,0.751,478548
CBAV,20200820,9,9.05,9,9,187
CCEP,20200820,33.95,34.6,33.9,34.25,2306
CDR,20200820,1.27,1.276,1.24,1.27,57202
CIE,20200820,14.73,14.73,14.34,14.41,163945
CLNX,20200820,53.4,54.04,53.26,53.84,439878
CLR,20200820,1.19,1.21,1.19,1.21,32692
CMM,20200820,1,1.02,1,1.02,245
COL,20200820,7.05,7.485,7.045,7.455,573953
COM,20200820,0.284,0.292,0.276,0.292,1491
DIA,20200820,0.116,0.1173,0.1158,0.117,5360824
DOM,20200820,3.15,3.23,3.135,3.22,80942
EAT,20200820,4.4,4.6,4.4,4.51,4917
EBRO,20200820,20.7,20.7,20.4,20.55,33359
ECR,20200820,2.03,2.09,2.01,2.065,166929
EDR,20200820,2.085,2.085,1.874,1.952,25332
EKT,20200820,7.91,7.91,7.74,7.79,55514
ELE,20200820,23.5,23.51,23.32,23.4,839490
ELZ,20200820,0.875,0.91,0.875,0.905,14996
ENC,20200820,2.73,2.733,2.654,2.658,612186
ENG,20200820,21.47,21.47,21.11,21.18,770316
ENO,20200820,9.2,9.2,9.04,9.04,3179
EZE,20200820,0.303,0.32,0.303,0.3125,1810241
FACE,20200820,5.54,5.7,5.52,5.54,17652
FAE,20200820,3.45,3.45,3.37,3.37,222568
FCC,20200820,7.81,8.05,7.81,8.05,19754
FDR,20200820,14.4,14.46,14.06,14.22,47939
FER,20200820,22.86,23.1,22.69,22.75,644072
GALQ,20200820,1.02,1.07,1.02,1.07,1767
GAM,20200820,23.18,23.18,22.61,22.78,802962
GAS,20200820,16.345,16.37,16.205,16.335,896533
GCO,20200820,22.2,22.25,21.75,22.1,32469
GEST,20200820,2.21,2.234,2.198,2.224,435384
GIGA,20200820,5.7,5.9,5.7,5.7,2891
GRE,20200820,15.55,15.7,15,15.35,10852
GRF,20200820,23.6,24.01,23.16,23.58,807815
GRF.P,20200820,14.72,14.9,14.62,14.66,222045
GRN,20200820,12.1,12.3,11.95,12.3,6048
GSJ,20200820,4.42,4.52,4.42,4.515,2933
HLZ,20200820,7.2,7.2,7.06,7.2,1329
HOME,20200820,11.2,11.22,11.04,11.18,6614
IAG,20200820,2.147,2.15,2.091,2.114,6644749
IBE,20200820,10.725,10.81,10.705,10.795,7493237
IBG,20200820,17.95,17.95,17.8,17.95,612
IDR,20200820,6.25,6.335,6.21,6.285,543079
ISUR,20200820,6.82,6.82,6.82,7,75
ITX,20200820,23,23.17,22.82,22.95,1699439
IZER,20200820,5.4,5.6,5.4,5.52,7332
LBK,20200820,0.227,0.227,0.2195,0.225,2563451
LGT,20200820,11.55,11.55,11.55,12,220
LLN,20200820,6.2,6.75,6.1,6.75,316825
LOG,20200820,15.18,15.18,15.04,15.12,119736
LRE,20200820,4.4,4.435,4.31,4.435,29758
MAKS,20200820,6,6,5.85,5.85,1670
MAP,20200820,1.55,1.566,1.542,1.543,2956655
MAS,20200820,22.44,22.48,22.44,22.44,353512
MCM,20200820,11.9,11.92,11.82,11.86,2358
MDF,20200820,0.517,0.526,0.441,0.467,10360526
MEL,20200820,3.362,3.386,3.302,3.386,1245863
MONI,20200820,0.216,0.216,0.216,0.216,50000
MRL,20200820,7.16,7.505,7.145,7.495,1174556
MTB,20200820,1.5,1.59,1.5,1.5,4120
MTS,20200820,9.88,9.907,9.73,9.741,438246
MVC,20200820,6.55,6.55,6.21,6.64,499
NBI,20200820,3.4,3.52,3.2,3.5,8964
NEA,20200820,3.62,3.66,3.62,3.66,1990
NHH,20200820,2.79,2.9,2.71,2.73,35786
NTH,20200820,1.44,1.44,1.43,1.44,4975
NTX,20200820,1.86,1.87,1.86,1.87,1200
NXT,20200820,0.484,0.5,0.484,0.5,38732
NYE,20200820,0.0036,0.0037,0.0034,0.0036,49110000
OHL,20200820,0.5995,0.6025,0.58,0.581,392113
OLE,20200820,0.278,0.285,0.2665,0.268,5288786
ORY,20200820,2.76,2.76,2.72,2.72,24617
PANG,20200820,1.22,1.24,1.22,1.24,237
PHM,20200820,88.5,88.5,85.9,87.95,91622
PRM,20200820,9.2,9.44,9.2,9.2,84
PRO,20200820,11.8,11.8,11.8,11.8,9305
PRS,20200820,0.421,0.421,0.404,0.4045,228134
PSG,20200820,2.198,2.198,2.084,2.094,321150
PSI,20200820,4407.58,4375.93,4352.55,4363.95,4363
PVA,20200820,0.3925,0.409,0.39,0.391,114047
QBT,20200820,0.3685,0.3685,0.355,0.3555,155395
R4,20200820,6.08,6.08,6,6,2528
RDM,20200820,0.872,0.872,0.84,0.842,87679
REE,20200820,16.305,16.4,16.2,16.27,787400
REN,20200820,1.58,1.58,1.52,1.575,2102
REP,20200820,6.704,6.784,6.67,6.692,4007026
RIO,20200820,2.74,2.74,2.7,2.7,1602
RJF,20200820,3.64,3.67,3.55,3.6,60652
RLIA,20200820,0.656,0.68,0.656,0.66,5349
ROVI,20200820,28.3,28.5,27.6,28.5,23007
SAB,20200820,0.3271,0.3308,0.322,0.3255,37264573
SAN,20200820,1.896,1.8962,1.8538,1.8538,36159889
SCYR,20200820,1.93,1.97,1.919,1.962,1217315
SLR,20200820,14.86,15.32,14.71,14.99,574542
SPK,20200820,16.7,16.7,16.15,16.4,3078
SPS,20200820,0.371,0.391,0.371,0.38,7426
TEF,20200820,3.57,3.57,3.481,3.512,12489566
TL5,20200820,3,3.024,2.958,3.018,245719
TLGO,20200820,3.8,3.83,3.77,3.8,47939
TRE,20200820,10.78,10.93,10.64,10.79,131401
TRG,20200820,0.1286,0.1286,0.1222,0.1234,54700
TUB,20200820,1.18,1.194,1.13,1.13,101260
UBS,20200820,0.0068,0.0068,0.0066,0.0067,8677700
UNI,20200820,0.6095,0.6095,0.5795,0.5875,2271088
VER,20200820,0.0032,0.0032,0.0031,0.0032,8603800
VID,20200820,87,87.1,84.8,87,4518
VIS,20200820,63.4,63.4,62.4,62.9,37946
VOC,20200820,0.644,0.672,0.636,0.672,13959
YAC1,20200820,1.14,1.14,1.14,1.14,4386
YALB,20200820,4.36,4.36,4.36,4.36,7860
YATO,20200820,9.45,9.45,9.45,9.45,1933
YHSP,20200820,5.6,5.6,5.6,5.6,730
YMHRE,20200820,4.76,4.76,4.76,4.76,2500
YNUM,20200820,2.08,2.08,2.08,2.08,2405
YVIT,20200820,11.7,11.7,11.7,11.8,171
ZOT,20200820,5.84,5.9,5.84,5.88,218852