A3M,20210507,4.11,4.13,4.026,4.082,262029
ACS,20210507,28.49,28.57,28.11,28.37,282427
ACX,20210507,12.195,12.24,12.04,12.195,547903
ADL,20210507,0.786,0.81,0.786,0.806,34405
ADX,20210507,1.891,1.959,1.879,1.959,570230
ADZ,20210507,4.5,4.6,4.45,4.45,2009
AEDAS,20210507,21.45,21.85,21.45,21.55,6273
AENA,20210507,149.35,150.6,147.35,150.3,131480
AGS,20210507,2.83,2.83,2.83,2.83,1060
AI,20210507,0.1166,0.12,0.1156,0.1178,3721406
AIR,20210507,98.06,98.32,97.17,98.1,3749
ALB,20210507,44.75,45.5,44.7,45.5,14649
ALM,20210507,12.85,12.94,12.8,12.9,221049
ALNT,20210507,15.2,15.75,15.2,15.5,1832
ALQ,20210507,5.35,5.35,5.35,5.35,2
AMP,20210507,0.19,0.1936,0.1894,0.1936,1551053
AMS,20210507,57.48,59.82,57.32,59.02,831590
ANA,20210507,138.8,140.3,136.6,139.6,87146
APAM,20210507,46.2,46.9,44.51,44.53,1639
APPS,20210507,8.82,9.195,8.82,9.16,182057
ARM,20210507,9.1,9.1,9,9.1,1840
ATRY,20210507,8.94,9.18,8.92,9,27660
AZK,20210507,5.82,5.84,5.82,5.84,2178
BAIN,20210507,2.7,2.7,2.7,2.7,1000
BBVA,20210507,4.82,4.86,4.7275,4.8215,13822968
BDL,20210507,117,119,117,120,63
BIO,20210507,2.15,2.16,2.15,2.155,297876
BKT,20210507,4.695,4.79,4.673,4.696,4181757
BKY,20210507,0.348,0.3556,0.342,0.351,1136517
CABK,20210507,2.676,2.698,2.65,2.692,15407761
CAF,20210507,40.45,40.45,39.95,40.3,24549
CASH,20210507,0.746,0.752,0.737,0.75,544046
CBAV,20210507,13.2,13.2,12.6,12.6,1449
CCEP,20210507,46,47.04,46,46.62,569
CDR,20210507,1.138,1.138,1.034,1.034,407498
CEV,20210507,6.9,6.95,6.9,6.95,1500
CIE,20210507,24.46,24.7,24.32,24.66,186576
CLE,20210507,0.3,0.3,0.3,0.3,136
CLNX,20210507,47.07,48,46.75,47.67,979898
CLR,20210507,1.9,1.91,1.8,1.89,19413
COL,20210507,8.765,8.83,8.67,8.83,529676
COM,20210507,0.694,0.718,0.66,0.66,54921
DIA,20210507,0.0804,0.0806,0.078,0.0788,12772946
DOM,20210507,4.14,4.215,4.1,4.205,86328
EAT,20210507,6.935,6.935,6.78,6.92,3420
EBRO,20210507,17.3,17.64,17.3,17.58,93890
ECR,20210507,2.89,2.97,2.87,2.95,751849
EDR,20210507,4.55,4.82,4.55,4.82,74244
EEP,20210507,0.45,0.45,0.45,0.45,16200
EKT,20210507,11.06,11.08,11.06,11.06,337191
ELE,20210507,22.09,22.52,21.98,22.35,1093740
ELZ,20210507,1.69,1.69,1.6,1.6,186239
ENC,20210507,3.492,3.59,3.454,3.59,1239731
ENER,20210507,5.9,6.3,5.5,6.2,233859
ENG,20210507,18.935,18.975,18.765,18.79,890987
ENO,20210507,10.5,10.7,10.45,10.55,21582
EZE,20210507,0.39,0.3905,0.38,0.384,743104
FACE,20210507,3.84,3.91,3.805,3.84,17371
FAE,20210507,3.43,3.498,3.43,3.492,514135
FCC,20210507,10.96,11.1,10.92,11.1,7931
FDR,20210507,31.85,32.4,31.35,32.3,372344
FER,20210507,24.71,25.27,24.7,24.97,1626324
GALQ,20210507,1.535,1.57,1.525,1.53,11655
GAM,20210507,27.12,27.9,27.11,27.7,1095070
GAS,20210507,21.44,21.52,21.39,21.48,336103
GCO,20210507,34.55,35.05,34.55,35,34538
GEST,20210507,4.46,4.79,4.412,4.674,1117023
GIGA,20210507,9.66,9.94,9.66,9.94,3811
GRE,20210507,24.4,26,24.2,25.65,70944
GRF,20210507,23.31,23.42,22.94,23.32,785638
GRF.P,20210507,14.92,15.14,14.92,15.09,137687
GRI,20210507,2.32,2.32,2.32,2.32,500
GRN,20210507,13.75,14.2,13.75,14.2,3817
GSJ,20210507,5.91,6.1,5.91,6.1,28525
HLZ,20210507,13.6,13.7,13.3,13.55,3103
HOME,20210507,11.08,11.24,11.08,11.16,23469
IAG,20210507,2.4,2.445,2.35,2.444,18101137
IBE,20210507,11.4,11.565,11.335,11.52,6999340
IBG,20210507,19,19.15,18.8,19.1,3617
IDR,20210507,8.33,8.415,8.31,8.36,457577
INDDT,20210507,6693.1,6707.3,6644.2,6694.5,123417
ISUR,20210507,8.5,8.68,8.46,8.62,746
ITX,20210507,31.3,31.31,30.58,30.78,2428510
IZER,20210507,9.14,9.16,8.94,9.06,7880
KOM,20210507,2.5,2.5,2.5,2.5,2000
LBK,20210507,0.3086,0.31,0.306,0.308,3331614
LDA,20210507,1.609,1.622,1.6,1.603,1894389
LGT,20210507,12.25,12.55,12.2,12.3,2498
LIB,20210507,3.96,3.96,3.88,3.88,4800
LLN,20210507,6.55,6.58,6.12,6.21,30019
LOG,20210507,17.68,17.69,17.51,17.6,184272
LRE,20210507,5.3,5.45,5.3,5.44,56227
MAKS,20210507,29,29,28.6,28.8,785
MAP,20210507,1.87,1.882,1.8505,1.86,3450781
MCM,20210507,15,15.4,14.84,15.28,13145
MDF,20210507,1.082,1.107,1.068,1.078,481159
MEL,20210507,6.994,7.152,6.934,7.152,890145
MONI,20210507,0.21,0.21,0.206,0.206,23000
MRL,20210507,9.05,9.076,8.912,9.018,887945
MTB,20210507,1.45,1.45,1.45,1.45,10213
MTS,20210507,26.67,27.375,26.5,27.04,926048
MVC,20210507,7.83,7.89,7.72,7.81,61717
NBI,20210507,7.05,7.05,6.8,6.8,7807
NEA,20210507,5.12,5.22,5.08,5.2,9804
NHH,20210507,3.97,3.99,3.84,3.99,73199
NTH,20210507,1.72,1.745,1.685,1.745,10561
NTX,20210507,4.22,4.24,4.22,4.22,1365
NXT,20210507,0.487,0.488,0.487,0.488,8341
NYE,20210507,0.0115,0.0115,0.0113,0.0113,6455900
OHL,20210507,0.635,0.635,0.6255,0.628,376788
OLE,20210507,0.386,0.4,0.383,0.3906,1738173
ORY,20210507,3.45,3.55,3.44,3.54,163474
PANG,20210507,2.04,2.1,2.04,2.1,2700
PHM,20210507,81.9,85.86,81.9,85.16,127452
PRM,20210507,10.4,10.45,10.3,10.3,2679
PRO,20210507,17.8,17.8,17.6,17.6,545
PRS,20210507,0.849,0.882,0.835,0.88,191702
PSG,20210507,2.69,2.76,2.676,2.734,1243649
PSI,20210507,5091.49,5161.19,5093.72,5149.03,5149
PVA,20210507,0.57,0.575,0.53,0.531,792450
QBT,20210507,0.4025,0.412,0.3965,0.412,550384
R4,20210507,8.5,8.5,8.46,8.5,1354
RDM,20210507,1.042,1.052,1.04,1.04,4800
REE,20210507,15.75,15.795,15.655,15.755,1260329
REN,20210507,2.18,2.18,2.07,2.09,175231
REP,20210507,10.9,10.912,10.682,10.802,3934916
RIO,20210507,3.52,3.54,3.44,3.44,5193
RJF,20210507,5.18,5.29,5.16,5.26,61198
RLIA,20210507,0.692,0.696,0.69,0.69,10031
ROVI,20210507,46.55,48.55,46.55,48.55,40709
SAB,20210507,0.6098,0.625,0.595,0.6116,57530305
SAN,20210507,3.25,3.255,3.161,3.216,37440269
SCYR,20210507,2.34,2.36,2.324,2.36,1668628
SLR,20210507,15.535,16.385,15.405,16.36,1311083
SOL,20210507,7.9,8.265,7.82,8.25,347120
SPK,20210507,19.2,19.98,19,19.66,46653
SPS,20210507,1.032,1.15,1.032,1.13,257202
TEF,20210507,3.985,3.997,3.911,3.912,12686473
TL5,20210507,5.68,5.75,5.625,5.66,359901
TLGO,20210507,4.2,4.34,4.16,4.34,74957
TRE,20210507,12.49,12.71,12.25,12.69,203345
TRG,20210507,0.4215,0.4445,0.4215,0.433,483382
TUB,20210507,1.72,1.77,1.7,1.77,291870
UBS,20210507,0.0182,0.0186,0.018,0.0182,22768863
UNI,20210507,0.866,0.866,0.85,0.858,1506223
VER,20210507,3.91,4.08,3.91,3.935,12786
VID,20210507,95,95.1,94,94.8,7604
VIS,20210507,57.9,58.2,57.8,58.2,47197
VOC,20210507,1.13,1.13,1.07,1.08,50480
YAC1,20210507,1.25,1.25,1.25,1.25,166
YMEI,20210507,44,44,44,44,200
YMHRE,20210507,3.86,3.86,3.86,3.86,1296
YORE,20210507,0.935,0.935,0.935,0.935,5000
YPARK,20210507,1.52,1.52,1.52,1.52,1069
YPR2,20210507,0.76,0.76,0.76,0.76,200
YQPQ,20210507,1.02,1.02,1.02,1.02,762
YVIT,20210507,11.5,11.5,11.5,11.5,50
ZOT,20210507,5.31,5.42,5.29,5.38,555524