A3M,20230518,3.582,3.616,3.558,3.598,196358
ACS,20230518,31.05,31.43,31.05,31.22,312518
ACX,20230518,10,10.085,9.962,10.065,409985
ADX,20230518,1.3,1.3,1.23,1.232,341528
ADZ,20230518,5.45,5.45,5.45,5.4,170
AEDAS,20230518,13.6,14.14,13.36,13.42,14871
AENA,20230518,153.05,153.8,150.15,150.95,65610
AGIL,20230518,3.65,3.65,3.55,3.59,400
AI,20230518,0.0796,0.081,0.078,0.0798,808534
AIR,20230518,129.22,131,128.44,128.92,13278
ALB,20230518,45.7,46.3,45.7,45.9,2805
ALC,20230518,3.12,3.18,3.12,3.18,6278
ALM,20230518,8.4,8.43,8.32,8.355,200937
ALNT,20230518,10.75,10.75,10.4,10.5,636
ALQ,20230518,7.8,7.8,7.75,7.75,1501
AMP,20230518,0.125,0.1288,0.1232,0.1268,2200428
AMS,20230518,67.4,68.06,67.14,67.74,622444
ANA,20230518,166.25,167.25,163.4,164.45,49541
ANE,20230518,31.32,31.36,30.76,30.86,243991
APAM,20230518,33.25,33.69,33.19,32.1,476
APG,20230518,19,19,19,19,1850
APPS,20230518,8.6,8.86,8.43,8.745,195621
ARM,20230518,8,8,8,8,3022
ART,20230518,3.94,3.94,3.9,3.94,985
ATRY,20230518,5,5.02,5,5,1045
ATSI,20230518,3.66,3.66,3.66,3.66,1365
AZK,20230518,6.44,6.56,6.44,6.52,943
BAIN,20230518,3.02,3.02,3.02,3,35
BBVA,20230518,6.44,6.504,6.406,6.464,8610107
BKT,20230518,5.25,5.27,5.228,5.254,1793965
BKY,20230518,0.252,0.256,0.245,0.246,2292237
BST,20230518,0.444,0.445,0.397,0.397,1075781
CABK,20230518,3.41,3.428,3.396,3.411,6104885
CAF,20230518,30.15,30.35,29.85,30.35,39607
CASH,20230518,0.653,0.653,0.632,0.635,369542
CBAV,20230518,19.3,19.3,18.8,19,1876
CCEP,20230518,61.3,61.3,58.6,61.5,116
CEV,20230518,6.65,6.65,6.65,6.75,40
CIE,20230518,28,28.32,27.88,28.2,27393
CITY,20230518,0.227,0.242,0.211,0.23,309877
CLE,20230518,0.118,0.118,0.118,0.118,458
CLNX,20230518,38.59,38.94,37.8,37.89,776330
CLR,20230518,3.02,3.02,2.9,2.92,10425
CMM,20230518,2.24,2.24,2.24,2.24,220
COL,20230518,5.48,5.57,5.415,5.44,770970
COM,20230518,1.45,1.45,1.3,1.37,26277
DIA,20230518,0.0142,0.0145,0.0142,0.0144,4026791
DOM,20230518,3.74,3.995,3.74,3.89,222669
EAT,20230518,5.15,5.15,4.9,5.18,99
EBRO,20230518,17,17,16.78,16.86,25812
ECR,20230518,3.5,3.525,3.46,3.475,82649
EDR,20230518,5.32,5.39,5.29,5.29,65434
EEP,20230518,0.35,0.35,0.35,0.35,1000
EIDF,20230518,29.18,29.78,28.9,29.76,48269
ELE,20230518,19.985,19.99,19.57,19.67,919235
ELZ,20230518,0.263,0.269,0.263,0.266,18340
ENC,20230518,3.128,3.174,3.114,3.116,751138
END,20230518,1.92,1.93,1.9,1.92,523
ENER,20230518,4.58,4.58,4.57,4.57,2141
ENG,20230518,18.145,18.25,17.805,17.86,593537
ENO,20230518,12.1,12.45,12.1,12.15,4781
ENRS,20230518,5.02,5.08,4.6,5.06,4987
ETC,20230518,6.65,7.1,6.65,6.9,15066
FACE,20230518,2.64,2.74,2.57,2.69,13378
FAE,20230518,3.38,3.43,3.38,3.405,412229
FCC,20230518,9.47,9.47,9.32,9.35,24275
FDR,20230518,16.47,16.65,16.39,16.54,296716
FER,20230518,29.48,29.56,29.31,29.37,443668
GAM,20230518,1.42,1.47,1.42,1.44,405
GAS,20230518,27.84,27.94,27.02,27.1,274720
GCO,20230518,28.05,28.25,28,28.15,12908
GEST,20230518,4.06,4.16,4.054,4.152,214815
GIGA,20230518,7.64,7.64,7.52,7.6,189
GRE,20230518,26.8,27.32,26.8,26.8,16860
GRF,20230518,11.145,11.265,11.06,11.205,869279
GRF.P,20230518,7.82,7.94,7.82,7.88,125162
GRI,20230518,1.72,1.72,1.72,1.7,40
GSJ,20230518,3.81,3.85,3.73,3.78,17482
HAN,20230518,0.286,0.288,0.286,0.288,3000
HLZ,20230518,6.12,6.12,6.02,6.08,668
HOME,20230518,9.15,9.15,8.97,9,22034
IAG,20230518,1.84,1.864,1.835,1.846,12142375
IBE,20230518,11.66,11.705,11.49,11.505,10328616
IBG,20230518,15.9,16.15,15.9,16.05,1514
IDR,20230518,11.87,11.9,11.84,11.9,363520
IFF,20230518,1.03,1.03,1.03,1.03,138
INDDT,20230518,7767.9,7795.9,7729.1,7739.8,44411
ISUR,20230518,7.05,7.05,7.05,7.1,109
ITX,20230518,31.41,31.47,31.12,31.32,1110908
IZER,20230518,7.8,7.8,7.8,7.76,114
KOM,20230518,0.78,0.78,0.765,0.765,21000
LAB,20230518,3,3,3,3,1677
LDA,20230518,0.81,0.812,0.801,0.808,208607
LGT,20230518,7.14,7.2,7.14,7.2,230
LIB,20230518,0.9,0.9,0.9,0.9,1300
LLN,20230518,1.74,1.825,1.74,1.79,12132
LLYC,20230518,10.9,10.9,10.8,10.9,528
LOG,20230518,23.4,23.6,23.32,23.36,159572
LRE,20230518,4.72,4.82,4.72,4.795,36708
MAKS,20230518,10.9,11,10.8,10.8,1619
MAP,20230518,1.885,1.898,1.88,1.889,3207596
MCM,20230518,12.18,12.2,12.12,12.18,3178
MDF,20230518,0.703,0.719,0.703,0.715,35633
MED,20230518,0.398,0.398,0.398,0.38,100
MEL,20230518,5.77,5.87,5.72,5.85,1166889
MIO,20230518,5.45,5.45,5.45,5.45,200
MONI,20230518,0.27,0.27,0.27,0.278,16
MRL,20230518,7.67,7.73,7.545,7.56,525347
MTB,20230518,1.28,1.28,1.28,1.28,110
MTS,20230518,24.595,24.77,24.3,24.73,182995
MVC,20230518,7.21,7.21,6.89,6.92,33488
NBI,20230518,4.98,4.98,4.98,4.98,24
NEA,20230518,5.5,5.6,5.5,5.6,1614
NHH,20230518,4.41,4.58,4.41,4.51,3741504
NTH,20230518,1.725,1.76,1.7,1.7,10960
NTX,20230518,2.62,2.62,2.62,2.62,950
NXT,20230518,0.504,0.514,0.49,0.508,71019
NYE,20230518,0.0078,0.008,0.0076,0.0078,12152107
OHL,20230518,0.502,0.51,0.502,0.506,1013721
OLE,20230518,0.25,0.251,0.248,0.25,139891
OPDE,20230518,3.86,4.04,3.86,3.99,24633
ORY,20230518,2.095,2.095,2.07,2.075,31039
PANG,20230518,2.06,2.06,2.06,2.06,919
PAR,20230518,2.83,2.83,2.7,2.8,3167
PHM,20230518,34.72,35.3,34.66,35.02,23204
PRM,20230518,10.85,11.35,10.85,11.35,11447
PRO,20230518,19.6,19.6,19.6,19.5,25
PRS,20230518,0.4,0.405,0.39,0.4,79522
PSG,20230518,1.7,1.714,1.69,1.7,181367
PSI,20230518,6090.06,6113.86,6037.06,6049.87,6049
PVA,20230518,0.37,0.37,0.361,0.362,22806
R4,20230518,10.1,10.1,10.1,10.2,251
RBT,20230518,1.88,1.88,1.88,1.88,2000
REE,20230518,16.31,16.32,15.855,15.9,646297
REN,20230518,1.28,1.285,1.26,1.26,294829
REP,20230518,13.355,13.435,13.295,13.37,2243713
RIO,20230518,4.2,4.3,4.2,4.2,287
RJF,20230518,2.57,2.66,2.55,2.55,4990
RLIA,20230518,1.02,1.03,1.02,1.02,7994
ROVI,20230518,42.68,43.06,42.08,42.36,95222
SAB,20230518,0.949,0.957,0.9358,0.9536,13905867
SAI,20230518,0.35,0.351,0.315,0.32,1123345
SAN,20230518,3.1395,3.1965,3.1355,3.1755,24098291
SCO,20230518,3.6,3.6,3.6,3.62,3
SCYR,20230518,2.95,2.966,2.932,2.954,1144805
SEC,20230518,4.24,4.24,4.24,4.46,196
SLR,20230518,14.685,14.69,14.29,14.35,294891
SNG,20230518,3.81,3.81,3.81,3.81,650
SOL,20230518,4.616,4.638,4.546,4.6,129493
SPH,20230518,2.7,2.92,2.7,2.86,6195
SQRL,20230518,2.3,2.38,2.3,2.38,3697
TEF,20230518,3.95,3.98,3.92,3.934,5409025
TL5,20230518,2.91,3.012,2.85,2.89,634759
TLGO,20230518,3.35,3.4,3.26,3.335,131051
TRE,20230518,8.575,8.775,8.395,8.59,290816
TRG,20230518,0.763,0.849,0.763,0.84,2683436
TUB,20230518,2.65,2.65,2.565,2.575,47094
UBS,20230518,0.006,0.006,0.0058,0.006,15156250
UNI,20230518,0.923,0.9325,0.923,0.93,5016358
USI,20230518,6.4,6.45,6.4,6.45,1360
VID,20230518,91,91.8,90.1,90.7,10003
VIS,20230518,65.2,65.5,64.1,64.5,17055
VOC,20230518,0.64,0.654,0.638,0.65,21584
VYT,20230518,2.94,2.94,2.94,2.94,315
YADV,20230518,10.2,10.2,10.2,10.2,250
YARP,20230518,2.84,2.84,2.84,2.84,1800
YATO,20230518,10.8,10.8,10.8,10.8,544
YFID,20230518,38.6,38.6,38.6,40.6,105
YGCS,20230518,13.3,13.3,13.3,13.3,335
YGGC,20230518,140,140,140,141,40
YGMP,20230518,56,56,56,56,90
YGOP,20230518,15.6,15.6,15.6,15.4,1
YHSP,20230518,5.85,5.85,5.85,5.85,851
YINB7,20230518,0.875,0.875,0.875,0.88,8
YINM,20230518,13.7,13.7,13.7,13.9,100
YLFG,20230518,4.44,4.44,4.44,4.44,995
YMEI,20230518,48,48,48,47.6,1
YMHRE,20230518,3.28,3.28,3.26,3.26,3012
YNUM,20230518,1.98,1.98,1.98,1.98,2740
YORE,20230518,1.07,1.07,1.07,1.07,3000
YOVA,20230518,11.1,11.1,11.1,9.65,451
YP3L,20230518,7.8,7.8,7.8,7.8,500
YPARK,20230518,1.55,1.55,1.55,1.55,20700
YPR3,20230518,0.286,0.286,0.286,0.286,13121
YQPQ,20230518,1.06,1.06,1.06,1.06,3849
YQUO,20230518,1.51,1.51,1.51,1.48,3500
YTAN,20230518,12.2,12.2,12.2,12.2,158
YTAR,20230518,61.5,61.5,61.5,62,45
YTRA,20230518,4.94,4.94,4.94,4.9,180
YVBA,20230518,5.75,5.75,5.75,5.75,234
YVIT,20230518,13.5,13.5,13.5,13.5,6350
YVIV,20230518,1.34,1.34,1.34,1.35,12