A3M,20210518,4.01,4.142,3.904,4.042,513217
ACS,20210518,26.72,26.72,26.32,26.4,465307
ACX,20210518,12.1,12.185,11.825,11.875,697242
ADL,20210518,0.7,0.738,0.692,0.71,70825
ADX,20210518,1.97,1.989,1.948,1.981,528983
ADZ,20210518,4.46,4.6,4.46,4.46,682
AEDAS,20210518,21.3,21.45,21,21.25,28371
AENA,20210518,145.1,145.95,143,143.85,130676
AGIL,20210518,7.5,7.8,7.3,7.7,22262
AGS,20210518,2.91,3,2.8,2.8,6771
AI,20210518,0.1218,0.1218,0.1198,0.121,1505001
AIR,20210518,97.99,98,96.9,97,6431
ALB,20210518,46.1,46.85,46.1,46.85,15201
ALC,20210518,25.8,25.8,25.8,25.8,277
ALM,20210518,14.32,14.39,14.06,14.22,266592
ALNT,20210518,15.3,15.7,15.3,15.4,698
ALQ,20210518,5.4,5.4,5.4,5.35,59
AMP,20210518,0.1912,0.1926,0.1894,0.192,763224
AMS,20210518,60.88,61.62,59.64,59.78,685980
ANA,20210518,136.1,138,135.5,136.4,67915
APAM,20210518,46.99,47.4,46.17,46.08,315
APPS,20210518,8.64,8.71,8.56,8.615,139244
ARM,20210518,9,9.3,8.9,9.3,7044
ATRY,20210518,8.62,8.7,8.5,8.52,43396
AZK,20210518,5.9,5.98,5.82,5.96,1836
BBVA,20210518,5.05,5.129,5.044,5.125,15202325
BDL,20210518,120,120,120,119,46
BIO,20210518,2.155,2.16,2.155,2.155,110175
BKT,20210518,4.813,4.835,4.75,4.755,1905305
BKY,20210518,0.3446,0.3446,0.3358,0.338,510843
CABK,20210518,2.874,2.881,2.841,2.845,11209901
CAF,20210518,39.25,39.65,38.95,39.4,20569
CASH,20210518,0.787,0.805,0.776,0.794,1291814
CBAV,20210518,14.9,14.9,14.2,14.2,2110
CCEP,20210518,50.65,50.75,50.2,50.3,3909
CDR,20210518,0.815,0.92,0.811,0.88,1126195
CEV,20210518,6.85,6.85,6.85,6.85,1500
CIE,20210518,24.74,24.94,24.4,24.66,163316
CLNX,20210518,46.39,46.41,45.45,46,893208
CLR,20210518,1.9,1.93,1.9,1.93,2638
COL,20210518,8.63,8.77,8.465,8.71,961837
COM,20210518,0.702,0.724,0.66,0.694,111674
DIA,20210518,0.0869,0.0924,0.0864,0.0882,32808740
DOM,20210518,4.43,4.43,4.265,4.265,142249
EAT,20210518,7.15,7.26,6.945,6.945,2644
EBRO,20210518,17.5,17.58,17.36,17.5,42078
ECR,20210518,3.63,3.66,3.355,3.45,897751
EDR,20210518,4.795,4.805,4.73,4.75,80742
EEP,20210518,0.45,0.45,0.45,0.45,2981
EKT,20210518,11.08,11.08,11.06,11.08,60205
ELE,20210518,23.19,23.39,23.05,23.14,1228989
ELZ,20210518,1.84,1.87,1.81,1.84,41771
ENC,20210518,3.68,3.688,3.57,3.606,740205
ENER,20210518,5.77,5.77,5.52,5.6,9102
ENG,20210518,19.045,19.185,19.035,19.115,570463
ENO,20210518,10.4,10.5,10.4,10.4,4063
EZE,20210518,0.394,0.4125,0.3915,0.404,5192494
FACE,20210518,3.765,3.82,3.705,3.81,18711
FAE,20210518,3.5,3.508,3.41,3.456,618419
FCC,20210518,10.02,10.24,9.93,9.98,87503
FDR,20210518,32.9,32.9,31.85,32.15,461593
FER,20210518,24.69,24.81,24.12,24.14,1013889
GALQ,20210518,1.475,1.5,1.455,1.47,14487
GAM,20210518,25.8,26.68,25.58,26.52,1878369
GAS,20210518,21.85,22.14,21.55,21.58,1060122
GCO,20210518,35,35,34.25,34.5,27997
GEST,20210518,4.59,4.64,4.55,4.578,345680
GIGA,20210518,9.98,10.15,9.7,9.84,5872
GRE,20210518,27.35,28.5,27.25,28.1,76432
GRF,20210518,24.1,24.14,23.34,23.54,760975
GRF.P,20210518,15.44,15.44,15.17,15.42,145142
GRI,20210518,2.12,2.12,2.12,2.12,2657
GRN,20210518,15.4,15.4,14.75,15.25,7579
GSJ,20210518,5.81,5.92,5.81,5.84,21026
HLZ,20210518,13.8,13.95,13.5,13.7,3332
HOME,20210518,11.36,11.36,10.9,11.12,21988
IAG,20210518,2.27,2.308,2.245,2.285,16206813
IBE,20210518,11.365,11.43,11.255,11.31,7672926
IBG,20210518,19.4,19.55,18.8,18.9,7425
IDR,20210518,8.3,8.3,8.115,8.19,489402
INDDT,20210518,6864.7,6884,6791.9,6812.1,112713
ISUR,20210518,8.96,8.96,8.8,8.82,2118
ITX,20210518,32.41,32.65,31.94,32.54,2659411
IZER,20210518,8.6,8.6,8.38,8.48,5746
KOM,20210518,2.42,2.42,2.42,2.42,3776
LBK,20210518,0.3348,0.3348,0.3296,0.3308,4632081
LDA,20210518,1.565,1.584,1.553,1.559,2075176
LGT,20210518,12.3,12.4,12.3,12.3,3742
LIB,20210518,3.42,3.42,3.34,3.34,4510
LLN,20210518,5.96,6.24,5.96,6.11,38978
LOG,20210518,18.43,18.47,18.15,18.39,187198
LRE,20210518,5.48,5.49,5.36,5.42,57114
MAKS,20210518,29,29,28.6,28.8,242
MAP,20210518,1.94,1.944,1.91,1.9175,5445434
MCM,20210518,15.9,15.94,15.52,15.78,18106
MDF,20210518,1.01,1.049,1.009,1.012,466361
MEL,20210518,6.79,6.872,6.736,6.85,798298
MONI,20210518,0.204,0.204,0.195,0.195,24880
MRL,20210518,8.92,8.966,8.796,8.934,795201
MTB,20210518,1.48,1.5,1.47,1.5,13950
MTS,20210518,27.3,27.71,26.655,26.77,726359
MVC,20210518,7.41,7.41,7.18,7.29,61784
NBI,20210518,6.55,6.6,6.5,6.6,1520
NEA,20210518,5.12,5.12,5.12,5.12,2479
NHH,20210518,4.01,4.01,3.865,3.95,38602
NTH,20210518,1.69,1.715,1.67,1.7,13450
NTX,20210518,4.16,4.24,4.02,4.2,3148
NXT,20210518,0.487,0.493,0.486,0.486,50186
NYE,20210518,0.0117,0.0117,0.0112,0.0115,82142600
OHL,20210518,0.648,0.651,0.636,0.636,160866
OLE,20210518,0.3644,0.369,0.3618,0.369,1349707
ORY,20210518,3.475,3.52,3.46,3.515,140918
PANG,20210518,1.91,2,1.91,2,461
PHM,20210518,83.6,84.94,82.1,84.64,71440
PRM,20210518,10.4,10.4,10.4,10.4,1023
PRO,20210518,17.75,17.75,17.5,17.75,593
PRS,20210518,0.928,0.928,0.876,0.917,95056
PSG,20210518,2.74,2.776,2.714,2.738,540779
PSI,20210518,5241.94,5324.81,5267.42,5287.55,5287
PVA,20210518,0.521,0.537,0.511,0.522,161917
QBT,20210518,0.404,0.412,0.404,0.4085,38764
R4,20210518,8.52,8.66,8.4,8.5,2415
RBT,20210518,2.56,2.56,2.56,2.56,2200
RDM,20210518,1.09,1.09,1.09,1.09,1000
REE,20210518,16.1,16.23,16.075,16.195,995662
REN,20210518,2.16,2.24,2.12,2.19,117558
REP,20210518,11.2,11.4,11.13,11.178,5939745
RIO,20210518,3.4,3.54,3.32,3.54,2188
RJF,20210518,5.36,5.45,5.36,5.42,17551
RLIA,20210518,0.69,0.696,0.69,0.692,35401
ROVI,20210518,51.1,52.6,51.1,52.5,73302
SAB,20210518,0.666,0.675,0.636,0.6392,41156649
SAN,20210518,3.365,3.397,3.337,3.3705,36162890
SCYR,20210518,2.29,2.292,2.254,2.26,1534457
SEC,20210518,7.55,7.55,7.55,7.85,105
SLR,20210518,15.98,16.25,15.55,15.93,809605
SOL,20210518,6.94,6.98,6.67,6.83,226661
SPK,20210518,18.3,18.74,18.3,18.66,30057
SPS,20210518,1.08,1.14,1.052,1.09,97219
TEF,20210518,4.168,4.177,4.0755,4.1465,16433520
TL5,20210518,5.45,5.735,5.45,5.72,380285
TLGO,20210518,4.23,4.31,4.23,4.31,87938
TRE,20210518,12.78,12.87,12.59,12.65,120872
TRG,20210518,0.4465,0.4465,0.4355,0.438,235584
TUB,20210518,1.92,1.93,1.898,1.898,222905
UBS,20210518,0.0183,0.0187,0.0183,0.0184,14822540
UNI,20210518,0.926,0.9345,0.916,0.92,1251520
VER,20210518,3.835,3.915,3.79,3.915,6568
VID,20210518,93.6,94,93.2,93.9,3498
VIS,20210518,58.1,58.4,57.85,58.2,50055
VOC,20210518,1.09,1.09,1.07,1.075,5607
YAC1,20210518,1.25,1.25,1.24,1.24,7500
YGGC,20210518,139,139,139,140,18
YMHRE,20210518,3.94,3.94,3.94,3.9,100
YORE,20210518,0.965,0.965,0.965,0.965,1000
YTRA,20210518,8.55,8.65,8.55,8.65,1100
YUVS,20210518,7.15,7.15,7.15,7.2,2
YVIT,20210518,11.8,11.8,11.8,11.8,424
YZBL,20210518,1.23,1.23,1.23,1.23,1500
ZOT,20210518,5.56,5.59,5.54,5.58,274450