Datos historicos de Amadeus (AMS)

Fecha	Cierre	DIF%	Max	Min	Open	Volumen
24/09/2021	56,8800	2,08%	57,1600	55,3600	55,7600	782589
23/09/2021	55,7200	-0,25%	57,4400	55,6200	56,5800	786221
22/09/2021	55,8600	-0,82%	56,9000	55,5400	56,9000	794503
21/09/2021	56,3200	2,59%	56,8000	54,4000	55,0000	1645540
20/09/2021	54,9000	4,02%	55,7800	52,0000	52,0000	1689900
17/09/2021	52,7800	2,21%	53,8200	51,2600	52,0800	14320849
16/09/2021	51,6400	3,92%	52,0800	49,3900	49,6000	1521114
15/09/2021	49,6900	-2,64%	51,0200	49,3500	50,6800	1634634
14/09/2021	51,0400	-1,85%	52,1000	50,6400	51,9400	821851
13/09/2021	52,0000	0,62%	52,5800	51,6400	52,1200	710419
10/09/2021	51,6800	-2,93%	53,8600	51,5400	53,4000	1179380
09/09/2021	53,2400	0,91%	53,5000	52,0000	52,4800	1028827
08/09/2021	52,7600	0,27%	53,7000	51,9200	52,1800	1388497
07/09/2021	52,6200	1,31%	53,1600	51,4400	51,8200	982384
06/09/2021	51,9400	1,05%	52,0400	51,3400	51,5800	645668
03/09/2021	51,4000	-2,73%	52,8200	51,2200	52,8200	1174783
02/09/2021	52,8400	-0,53%	53,5200	52,5200	52,8600	835762
01/09/2021	53,1200	2,71%	53,4400	52,1400	52,1800	1194808
31/08/2021	51,7200	1,61%	51,8800	50,5000	50,9200	1435689
30/08/2021	50,9000	-0,70%	51,6000	50,7000	51,1600	430412
27/08/2021	51,2600	-0,12%	51,5000	50,6400	51,4400	690720
26/08/2021	51,3200	-0,54%	51,5800	50,9400	51,1000	653104
25/08/2021	51,6000	-1,07%	52,9200	51,6000	52,5400	773931
24/08/2021	52,1600	1,88%	52,3200	51,4800	51,7200	668364
23/08/2021	51,2000	1,55%	51,4400	50,7000	50,8400	515755
20/08/2021	50,4200	-1,10%	50,9600	50,1200	50,8600	606147
19/08/2021	50,9800	0,24%	51,4600	49,7600	50,0000	865332
18/08/2021	50,8600	-0,35%	51,1600	50,0800	50,8600	1299317
17/08/2021	51,0400	-2,11%	51,6200	50,6600	51,6000	768191
16/08/2021	52,1400	-2,14%	53,0200	51,8800	52,7800	641902
13/08/2021	53,2800	1,91%	53,8200	52,2400	52,4200	663568
12/08/2021	52,2800	-0,46%	52,7400	52,1000	52,4800	858953
11/08/2021	52,5200	0,19%	53,1200	52,3000	52,5200	700001
10/08/2021	52,4200	-1,50%	53,2600	52,0200	53,2600	944077
09/08/2021	53,2200	-1,41%	54,2400	53,1600	53,8400	554119
06/08/2021	53,9800	-1,10%	54,7600	53,7400	54,7200	611683
05/08/2021	54,5800	2,21%	54,5800	53,0400	53,3200	960047
04/08/2021	53,4000	-0,34%	53,9800	53,2400	53,8000	929759
03/08/2021	53,5800	-5,74%	56,9400	53,5800	56,8400	988438
02/08/2021	56,8400	2,90%	57,7200	55,8000	55,8200	681341
30/07/2021	55,2400	-4,20%	58,2400	55,0600	57,9800	1374299
29/07/2021	57,6600	0,91%	57,8800	56,9800	57,2600	714238
28/07/2021	57,1400	2,15%	57,3600	56,3000	56,5200	485273
27/07/2021	55,9400	-2,54%	57,2800	55,7400	56,9000	758248
26/07/2021	57,4000	1,66%	57,7000	55,5000	55,8200	522763
23/07/2021	56,4600	0,50%	57,3400	56,4600	56,5200	648139
22/07/2021	56,1800	1,30%	57,0600	55,7400	55,7400	956222
21/07/2021	55,4600	3,09%	55,9400	54,0800	54,3000	1136186
20/07/2021	53,8000	1,24%	54,0400	52,8800	53,1000	996704
19/07/2021	53,1400	-3,49%	54,4400	52,0400	54,4200	1422689
16/07/2021	55,0600	0,77%	56,2600	54,4000	54,5800	945127
15/07/2021	54,6400	-1,48%	55,3600	54,3600	55,1800	793337
14/07/2021	55,4600	0,11%	55,7400	54,1800	55,0000	862017
13/07/2021	55,4000	-3,38%	57,7000	55,3200	57,0000	1240995
12/07/2021	57,3400	-0,42%	57,6400	56,4200	57,6000	626444
09/07/2021	57,5800	1,02%	58,2800	56,3800	57,0200	796553
08/07/2021	57,0000	-2,36%	58,0000	56,4000	57,8000	970360
07/07/2021	58,3800	-1,68%	60,1800	58,3400	59,4400	567695
06/07/2021	59,3800	-0,24%	60,1400	59,1200	59,4600	471290
05/07/2021	59,5200	-0,57%	60,1000	59,1000	59,7400	405855
02/07/2021	59,8600	0,74%	60,0400	59,2800	59,4800	476648
01/07/2021	59,4200	0,17%	61,3400	58,9600	59,7200	595326
30/06/2021	59,3200	0,58%	59,9200	58,6800	58,9400	1053528
29/06/2021	58,9800	-3,72%	60,9200	58,5400	59,4000	981049
28/06/2021	61,2600	-4,19%	63,9200	61,1200	63,9000	604042
25/06/2021	63,9400	-0,37%	64,5200	63,5400	64,3200	571533
24/06/2021	64,1800	1,23%	65,1800	63,7800	64,0800	805755
23/06/2021	63,4000	-0,66%	64,1400	63,1800	63,8600	464956
22/06/2021	63,8200	1,33%	63,8200	62,1600	63,0600	641270
21/06/2021	62,9800	-0,10%	63,3800	61,3200	62,6000	781226
18/06/2021	63,0400	-1,38%	63,9600	62,3000	63,6800	1437778
17/06/2021	63,9200	0,28%	64,0600	62,5000	62,9400	797039
16/06/2021	63,7400	-1,18%	64,8800	63,5200	64,7600	924057
15/06/2021	64,5000	-1,53%	65,9200	64,2200	65,6000	566675
14/06/2021	65,5000	-0,30%	66,3800	65,2600	66,3600	626094
11/06/2021	65,7000	3,20%	65,7600	63,4800	64,0000	1257886
10/06/2021	63,6600	-1,36%	64,2400	63,0000	63,9600	839350
09/06/2021	64,5400	3,16%	65,1000	62,2800	62,3600	769010
08/06/2021	62,5600	1,07%	62,6200	61,6000	61,7600	759038
07/06/2021	61,9000	0,32%	62,3200	60,6800	61,6400	680753
04/06/2021	61,7000	-1,09%	62,6600	61,4800	62,6200	417825
03/06/2021	62,3800	-1,45%	63,5200	61,9000	63,4400	640356
02/06/2021	63,3000	2,26%	63,6000	61,9600	62,3200	646134
01/06/2021	61,9000	0,26%	62,8000	61,5000	61,9200	508132
31/05/2021	61,7400	-0,42%	62,3600	61,7000	61,8800	323834
28/05/2021	62,0000	0,78%	62,3800	60,6400	61,6000	772501
27/05/2021	61,5200	0,46%	61,9000	60,8000	60,9600	1098681
26/05/2021	61,2400	0,99%	61,5000	60,9200	61,1600	495605
25/05/2021	60,6400	-0,49%	61,1400	60,4800	60,9600	614319
24/05/2021	60,9400	1,70%	61,3400	59,9000	60,2200	470038
21/05/2021	59,9200	0,33%	60,0200	58,8400	59,7200	836195
20/05/2021	59,7200	1,95%	59,7200	57,9000	59,0600	776131
19/05/2021	58,5800	-2,01%	59,4200	57,9000	59,1200	648222
18/05/2021	59,7800	-0,60%	61,6200	59,6400	60,8800	685980
17/05/2021	60,1400	-2,47%	62,1800	60,0800	62,0000	620577
14/05/2021	61,6600	4,94%	61,9200	59,5000	59,5200	850144
13/05/2021	58,7600	-0,41%	59,1800	56,9200	58,3200	806434
12/05/2021	59,0000	0,17%	59,6200	58,2800	58,6400	839527
11/05/2021	58,9000	-0,61%	59,7600	57,4200	59,7600	1367202
10/05/2021	59,2600	0,41%	60,8000	58,7200	60,4400	737602
07/05/2021	59,0200	3,51%	59,8200	57,3200	57,4800	831590
06/05/2021	57,0200	-0,73%	57,7000	56,3200	57,2200	777696
05/05/2021	57,4400	0,63%	58,2000	56,8800	57,7600	624337
04/05/2021	57,0800	-2,66%	60,0400	56,8600	58,8400	841363
03/05/2021	58,6400	3,42%	59,1600	56,7600	56,7600	697978
30/04/2021	56,7000	-2,44%	58,2800	56,7000	58,1400	669083
29/04/2021	58,1200	-0,41%	59,2800	57,7800	58,5200	535441
28/04/2021	58,3600	-1,05%	59,0200	58,1600	58,9800	509893
27/04/2021	58,9800	-1,21%	59,3800	58,5000	59,2800	631548
26/04/2021	59,7000	1,98%	60,2200	58,4200	58,5200	552554
23/04/2021	58,5400	-0,58%	59,1000	57,6400	58,5000	491054
22/04/2021	58,8800	2,22%	58,9200	57,5600	57,8600	737974
21/04/2021	57,6000	2,60%	57,6000	55,9200	56,4200	1176804
20/04/2021	56,1400	-5,01%	59,0600	55,9400	58,8800	835892
19/04/2021	59,1000	1,20%	59,4400	58,1600	58,3200	545553
16/04/2021	58,4000	-1,15%	59,7200	58,2200	58,8600	668960
15/04/2021	59,0800	-0,61%	59,5400	58,6200	59,4600	574512
14/04/2021	59,4400	2,31%	59,6200	58,4000	58,4200	760476
13/04/2021	58,1000	-0,82%	58,9400	57,3000	58,8800	628844
12/04/2021	58,5800	-0,34%	59,3600	58,2200	58,6600	591857
09/04/2021	58,7800	-2,81%	60,4200	58,7800	60,3600	616857
08/04/2021	60,4800	0,90%	60,4800	59,8800	60,2600	707399
07/04/2021	59,9400	-1,45%	60,6600	59,7200	60,6600	664523
06/04/2021	60,8200	0,53%	61,7400	60,0400	61,3200	1061639
01/04/2021	60,5000	0,20%	61,1400	60,0600	60,4600	759880
31/03/2021	60,3800	-0,33%	61,2400	60,0400	60,7000	801002
30/03/2021	60,5800	2,78%	60,7600	59,1400	59,2600	607532
29/03/2021	58,9400	-0,84%	60,1400	58,5600	60,1400	723450
26/03/2021	59,4400	1,47%	59,8200	58,4800	58,9000	839621
25/03/2021	58,5800	0,65%	58,8600	57,4000	58,0000	865049
24/03/2021	58,2000	1,15%	58,3800	56,4400	57,4200	743027
23/03/2021	57,5400	-1,71%	58,0200	56,7200	57,7800	829917
22/03/2021	58,5400	-1,71%	59,3400	57,0000	59,3200	1089448
19/03/2021	59,5600	-3,94%	61,3000	59,5600	61,2600	2167680
18/03/2021	62,0000	0,94%	62,5000	61,7000	62,0000	819852
17/03/2021	61,4200	-1,06%	62,2800	60,9800	61,9400	842012
16/03/2021	62,0800	0,42%	63,2600	61,7800	62,2200	1066125
15/03/2021	61,8200	-2,65%	63,8800	61,8200	63,8000	966719
12/03/2021	63,5000	1,28%	63,5000	62,3000	62,9600	701363
11/03/2021	62,7000	2,89%	62,7000	61,0000	62,0000	1030250
10/03/2021	60,9400	1,57%	61,7800	58,7000	60,1000	1155380
09/03/2021	60,0000	-0,07%	60,6400	59,5800	60,3000	1052457
08/03/2021	60,0400	1,08%	61,4200	59,5200	60,0200	1090094
05/03/2021	59,4000	-3,41%	61,2800	59,1400	61,1400	1192500
04/03/2021	61,5000	1,65%	61,5200	59,7200	60,0000	1023556
03/03/2021	60,5000	-2,26%	62,9800	60,1400	62,3200	763295
02/03/2021	61,9000	-0,32%	62,4400	61,4600	62,0000	1035897
01/03/2021	62,1000	8,00%	62,1600	58,0400	58,0600	1779005
26/02/2021	57,5000	-2,41%	61,6400	57,2200	59,6000	1553115
25/02/2021	58,9200	-1,80%	61,5400	58,8000	60,7600	1119136
24/02/2021	60,0000	1,35%	60,5000	58,9800	59,2400	1258184
23/02/2021	59,2000	5,87%	60,7600	56,4200	56,6200	1990774
22/02/2021	55,9200	1,38%	56,3200	53,9400	54,6600	851058
19/02/2021	55,1600	3,92%	55,6200	53,1600	53,2600	1060359
18/02/2021	53,0800	-1,37%	53,9200	52,9600	53,8000	842645
17/02/2021	53,8200	-3,17%	55,6000	53,7600	55,4600	636398
16/02/2021	55,5800	-0,54%	56,5600	55,5000	56,0400	566652
15/02/2021	55,8800	3,18%	56,1200	54,6200	54,7000	518966
12/02/2021	54,1600	0,11%	54,4400	53,0800	53,9400	1032488
11/02/2021	54,1000	-1,28%	55,5200	54,0200	54,7400	683047
10/02/2021	54,8000	-0,51%	55,5200	54,5000	55,4400	874546
09/02/2021	55,0800	-1,18%	56,0000	55,0800	55,8200	640278
08/02/2021	55,7400	-0,78%	56,7400	55,7400	56,5000	675765
05/02/2021	56,1800	1,59%	56,6400	55,3600	55,5800	688796
04/02/2021	55,3000	1,02%	55,4800	54,6200	54,9400	570621
03/02/2021	54,7400	-0,22%	55,9400	54,6600	55,5200	677564
02/02/2021	54,8600	3,24%	55,2400	53,5200	53,5600	1102604
01/02/2021	53,1400	1,14%	54,1000	52,9000	54,0800	914533
29/01/2021	52,5400	-3,35%	54,0800	52,2200	53,5000	1402959
28/01/2021	54,3600	1,49%	54,8000	53,0000	53,1200	847670
27/01/2021	53,5600	0,22%	54,3800	53,0600	53,4000	1046155
26/01/2021	53,4400	2,26%	53,7800	51,9400	52,0000	1264576
25/01/2021	52,2600	-4,70%	55,0000	51,7800	54,9600	1125304
22/01/2021	54,8400	-0,76%	54,9800	53,7200	54,7600	814638
21/01/2021	55,2600	-2,61%	57,1800	54,8800	56,9000	897975
20/01/2021	56,7400	1,29%	57,3200	56,0000	56,3200	744073
19/01/2021	56,0200	-0,53%	56,9000	55,4600	56,6800	888022
18/01/2021	56,3200	0,21%	56,4800	55,7000	55,8200	272555
15/01/2021	56,2000	-1,92%	57,3200	56,0000	57,1400	999182
14/01/2021	57,3000	0,99%	57,3000	56,5200	56,8400	784200
13/01/2021	56,7400	-0,91%	57,6000	56,5600	57,2200	733307
12/01/2021	57,2600	1,81%	57,5600	56,5000	56,6400	698886
11/01/2021	56,2400	-1,51%	57,9200	56,0800	57,0000	1012970
08/01/2021	57,1000	0,53%	57,6400	56,5400	57,4600	888477
07/01/2021	56,8000	-4,67%	58,1600	55,6200	57,8000	1170578
06/01/2021	59,5800	2,34%	59,8800	57,5400	58,6200	647288
05/01/2021	58,2200	0,28%	58,5800	57,5000	57,6600	697035
04/01/2021	58,0600	-2,52%	61,0400	57,3600	60,7400	818292
31/12/2020	59,5600	-1,91%	60,8200	59,5600	60,7600	192548
30/12/2020	60,7200	-0,33%	61,3200	60,4600	60,8400	364301
29/12/2020	60,9200	1,06%	61,3800	60,6600	60,7400	387233
28/12/2020	60,2800	-0,66%	60,8800	60,1400	60,6600	414031
24/12/2020	60,6800	2,88%	60,6800	58,2200	59,7200	242828
23/12/2020	58,9800	1,31%	59,6400	58,2200	58,5000	760910
22/12/2020	58,2200	5,17%	58,2200	55,4600	55,5400	987232
21/12/2020	55,3600	-4,02%	56,6400	54,2000	55,6000	1364209
18/12/2020	57,6800	-4,31%	60,1000	57,6800	59,9200	1896494
17/12/2020	60,2800	2,17%	60,5800	58,5800	59,3400	1000100
16/12/2020	59,0000	-0,81%	59,9600	57,9200	59,8800	1112118
15/12/2020	59,4800	-0,73%	60,1000	58,8400	59,8000	1128756
14/12/2020	59,9200	-0,50%	61,4000	59,7600	61,2600	656726
11/12/2020	60,2200	-1,60%	61,0200	59,4800	61,0200	627517
10/12/2020	61,2000	0,46%	62,1600	60,3600	60,9200	806573
09/12/2020	60,9200	-2,90%	63,4200	60,7000	63,0200	922511
08/12/2020	62,7400	-2,70%	64,3200	62,6600	64,2600	738566
07/12/2020	64,4800	0,75%	64,5200	63,2400	63,6000	1007248
04/12/2020	64,0000	2,70%	64,0000	62,2400	62,2800	1312202
03/12/2020	62,3200	2,50%	62,6200	60,7800	60,8000	1478432
02/12/2020	60,8000	3,54%	60,8000	58,5400	58,6200	1341794
01/12/2020	58,7200	2,19%	59,3600	58,0400	58,3600	1111407
30/11/2020	57,4600	-4,77%	60,1800	57,4600	59,8800	2750668
27/11/2020	60,3400	-0,17%	60,9400	59,7000	60,8000	1027957
26/11/2020	60,4400	-1,82%	61,8200	60,4400	61,8200	659590
25/11/2020	61,5600	1,62%	61,8600	60,4200	61,0200	1308507
24/11/2020	60,5800	2,71%	60,7000	58,9800	59,5600	1138440
23/11/2020	58,9800	0,24%	60,1800	58,3800	58,8400	1137826
20/11/2020	58,8400	-1,11%	60,0000	58,4400	59,5800	1019881
19/11/2020	59,5000	-1,88%	59,8000	58,5000	59,7200	1168029
18/11/2020	60,6400	4,09%	60,6400	57,5400	57,9400	1317599
17/11/2020	58,2600	0,45%	58,8400	57,0000	58,0000	933459
16/11/2020	58,0000	1,79%	59,5200	56,9000	57,4800	1769570
13/11/2020	56,9800	1,46%	57,1600	55,0000	55,6000	1135155
12/11/2020	56,1600	-4,49%	58,2600	56,0200	58,0600	1650521
11/11/2020	58,8000	1,34%	60,0200	57,3800	59,5000	1437112
10/11/2020	58,0200	6,46%	60,0000	54,3800	54,8200	3675760
09/11/2020	54,5000	15,00%	66,7600	47,6300	47,7800	4063770
06/11/2020	47,3900	1,65%	47,9500	45,4900	45,8000	1146450
05/11/2020	46,6200	5,31%	46,6200	45,0000	45,5900	1304325
04/11/2020	44,2700	3,58%	44,5700	41,3300	41,6800	1124100
03/11/2020	42,7400	4,22%	42,7400	41,1600	41,2100	1031030
02/11/2020	41,0100	0,05%	41,0800	39,4300	41,0700	875163
30/10/2020	40,9900	-0,05%	41,2200	40,2000	40,4600	948664
29/10/2020	41,0100	1,64%	41,4000	39,0700	40,3500	1276951
28/10/2020	40,3500	-4,99%	41,5000	40,1200	41,5000	2160221
27/10/2020	42,4700	-5,75%	45,2400	42,3800	45,2000	1319374
26/10/2020	45,0600	-3,43%	46,4300	45,0600	45,7900	907695
23/10/2020	46,6600	1,99%	46,7600	45,5500	45,6200	752513
22/10/2020	45,7500	-0,85%	46,0400	45,1300	46,0200	1144904
21/10/2020	46,1400	-3,03%	47,8500	46,1400	47,8400	634616
20/10/2020	47,5800	0,49%	48,0500	46,9100	47,0000	628685
19/10/2020	47,3500	0,21%	48,3000	46,9400	47,5400	601219
16/10/2020	47,2500	0,60%	47,7100	46,8500	47,3000	746143
15/10/2020	46,9700	-0,78%	47,3800	46,1600	46,5000	921991
14/10/2020	47,3400	-2,21%	48,5100	47,3400	48,3200	717188
13/10/2020	48,4100	-1,63%	49,1100	47,9500	48,9900	671076
12/10/2020	49,2100	-1,85%	50,5000	49,1900	50,3200	522418
09/10/2020	50,1400	-0,20%	50,7200	49,1600	49,6900	739809
08/10/2020	50,2400	4,60%	50,4200	48,2700	48,3200	798592
07/10/2020	48,0300	-0,31%	48,4200	46,6800	47,0000	803601
06/10/2020	48,1800	2,64%	48,6000	46,7100	47,3600	807509
05/10/2020	46,9400	1,58%	47,1800	46,3000	46,6500	693935
02/10/2020	46,2100	-1,91%	46,3900	45,5300	46,3900	1193633
01/10/2020	47,1100	-1,01%	48,1700	46,4800	48,1300	1024172
30/09/2020	47,5900	-0,23%	48,2100	46,7400	47,2100	991907
29/09/2020	47,7000	-0,36%	48,2800	47,1700	47,7600	847017
28/09/2020	47,8700	5,44%	47,8700	45,5700	45,8200	840694
25/09/2020	45,4000	0,82%	45,8400	44,1700	45,3400	1056705
24/09/2020	45,0300	-0,71%	45,7700	44,2300	44,5400	938612
23/09/2020	45,3500	-1,39%	47,0000	45,3500	46,4900	1319172
22/09/2020	45,9900	-2,52%	47,7300	45,0800	47,6200	1618815
21/09/2020	47,1800	-7,71%	50,9000	46,8100	50,7400	1455555
18/09/2020	51,1200	-0,16%	51,6400	50,8200	51,1600	2985688
17/09/2020	51,2000	1,35%	51,5600	49,1500	49,3400	729702
16/09/2020	50,5200	0,52%	50,5200	49,1500	49,8000	1194254
15/09/2020	50,2600	1,07%	50,4800	49,1400	49,6700	776394
14/09/2020	49,7300	2,37%	50,4000	48,7700	49,1900	741261
11/09/2020	48,5800	-2,19%	49,4600	48,2700	49,4600	777635
10/09/2020	49,6700	0,30%	49,9100	49,0600	49,6900	737834
09/09/2020	49,5200	-0,22%	50,0000	49,0100	49,4000	778580
08/09/2020	49,6300	-2,19%	51,3400	49,2600	51,0800	1153755
07/09/2020	50,7400	0,87%	51,4600	50,6000	50,9800	947348
04/09/2020	50,3000	1,17%	51,4200	49,3900	49,7200	1459875
03/09/2020	49,7200	0,44%	51,4000	49,4600	50,0000	1287763
02/09/2020	49,5000	3,73%	49,6800	47,6900	47,8900	1023810
01/09/2020	47,7200	1,73%	47,9500	46,7100	47,7200	904807
31/08/2020	46,9100	-4,32%	49,4800	46,9100	49,4200	2159092
28/08/2020	49,0300	0,95%	49,0300	47,8700	48,8100	818556
27/08/2020	48,5700	0,94%	48,9500	47,8700	48,1800	712915
26/08/2020	48,1200	1,22%	48,3000	46,9800	47,5400	606041
25/08/2020	47,5400	5,06%	47,9800	45,6300	45,6400	1380109
24/08/2020	45,2500	1,39%	45,5300	44,7300	45,0900	565026
21/08/2020	44,6300	1,43%	44,6400	43,6700	44,1000	846106
20/08/2020	44,0000	-0,48%	44,3400	43,5100	43,8000	726459
19/08/2020	44,2100	-1,76%	45,2400	44,0100	45,0000	799373
18/08/2020	45,0000	-0,51%	45,6400	44,6000	44,9900	730779
17/08/2020	45,2300	-2,31%	46,5800	45,0100	46,3500	573772
14/08/2020	46,3000	-3,42%	47,7600	46,3000	47,7600	965318
13/08/2020	47,9400	0,06%	48,9500	47,6600	48,3100	859092
12/08/2020	47,9100	-1,92%	48,5800	47,6300	48,5500	1006431
11/08/2020	48,8500	7,29%	48,8500	45,9600	46,0000	1179665
10/08/2020	45,5300	1,22%	45,7200	44,4400	45,1600	719464
07/08/2020	44,9800	-0,27%	45,4500	43,9000	45,2400	608599
06/08/2020	45,1000	1,62%	45,8700	43,7000	44,0000	1283596
05/08/2020	44,3800	5,02%	44,3800	42,4800	42,6000	986089
04/08/2020	42,2600	-1,90%	44,5000	41,7100	43,0100	1110978
03/08/2020	43,0800	1,70%	43,3100	40,7100	42,3000	1593555
31/07/2020	42,3600	-2,35%	44,5100	42,3600	44,0800	1214207
30/07/2020	43,3800	-3,86%	45,0800	42,6900	45,0400	1230412
29/07/2020	45,1200	-1,59%	46,1700	45,1200	46,0100	693550
28/07/2020	45,8500	1,89%	45,9400	44,7000	45,2700	601355
27/07/2020	45,0000	-2,66%	46,0300	44,0700	46,0300	873598
24/07/2020	46,2300	-0,26%	46,6100	45,1300	45,3800	765134
23/07/2020	46,3500	-0,30%	46,8200	46,0500	46,7000	1046460
22/07/2020	46,4900	-3,35%	47,9800	46,0200	47,9500	912700
21/07/2020	48,1000	0,69%	49,5000	47,7700	48,5300	690180
20/07/2020	47,7700	0,44%	48,1300	46,6400	47,6800	480587
17/07/2020	47,5600	0,21%	47,6000	46,2200	47,5500	863479
16/07/2020	47,4600	-3,91%	49,8400	47,4600	48,9200	878784
15/07/2020	49,3900	6,12%	49,9400	46,6000	47,3500	1136818
14/07/2020	46,5400	-4,04%	47,3400	45,8500	47,0400	881306
13/07/2020	48,5000	6,03%	48,9600	46,2000	46,2900	874521
10/07/2020	45,7400	1,49%	45,7400	44,5500	44,9500	714500
09/07/2020	45,0700	-4,21%	47,9100	44,9100	47,8400	977620
08/07/2020	47,0500	-3,09%	48,0900	47,0200	47,8600	478721
07/07/2020	48,5500	-0,47%	48,6400	47,7000	48,3300	921734
06/07/2020	48,7800	1,06%	50,1800	48,1700	49,7000	788575
03/07/2020	48,2700	-2,48%	49,9200	47,7800	49,8000	730736
02/07/2020	49,5000	5,39%	49,6900	47,6100	47,8400	1256311
01/07/2020	46,9700	1,27%	47,5200	44,6300	46,8600	1092240
30/06/2020	46,3800	-1,38%	47,3100	45,6700	46,9200	1283074
29/06/2020	47,0300	0,90%	48,1000	46,4200	46,4500	905737
26/06/2020	46,6100	-0,24%	47,9600	46,5400	47,2600	1024452
25/06/2020	46,7200	0,34%	46,8100	45,0800	46,3700	1137174
24/06/2020	46,5600	-6,28%	50,5600	46,5600	49,5800	1338822
23/06/2020	49,6800	1,57%	50,7200	49,0600	49,5900	44421
22/06/2020	48,9100	-2,84%	50,3600	48,0200	49,3600	43521
19/06/2020	50,3400	-0,32%	51,5800	50,2400	50,9200	3188015
18/06/2020	50,5000	-0,82%	51,4000	49,0800	50,5600	1288716
17/06/2020	50,9200	1,39%	51,3200	48,9500	49,6100	1367978
16/06/2020	50,2200	3,98%	51,5800	48,9600	49,9600	1400518
15/06/2020	48,3000	-0,21%	48,6200	46,5800	47,4600	896013
12/06/2020	48,4000	0,69%	49,9200	47,6600	48,0000	1238343
11/06/2020	48,0700	-6,26%	49,7500	48,0700	49,7500	1370314
10/06/2020	51,2800	-2,40%	53,9000	51,2200	52,6800	1183482
09/06/2020	52,5400	-2,34%	54,7000	51,2600	54,2200	1833588
08/06/2020	53,8000	0,41%	54,7400	52,8600	53,0000	2146273
05/06/2020	53,5800	7,74%	54,7200	50,6200	50,8200	2872355
04/06/2020	49,7300	-1,05%	50,5600	49,4000	50,2600	1619578
03/06/2020	50,2600	3,08%	50,3800	48,1500	49,5000	1515578
02/06/2020	48,7600	1,37%	50,0600	48,3000	48,6100	1542897
01/06/2020	48,1000	2,47%	49,1400	47,1600	48,0000	1074898
29/05/2020	46,9400	-2,96%	48,4500	46,9400	47,9000	2294238
28/05/2020	48,3700	-3,45%	50,9600	48,0800	50,7400	2074593
27/05/2020	50,1000	6,05%	50,6800	47,4300	47,5000	2966007
26/05/2020	47,2400	3,12%	47,6300	46,0300	46,6200	2143067
25/05/2020	45,8100	4,73%	46,6300	44,2700	44,3400	1278798
22/05/2020	43,7400	-0,59%	44,6700	42,6100	43,6600	1295657
21/05/2020	44,0000	1,10%	44,7900	42,0000	42,6000	1391345
20/05/2020	43,5200	1,26%	44,0600	41,4400	42,5700	1990142
19/05/2020	42,9800	6,18%	42,9800	40,9700	41,3200	2721647
18/05/2020	40,4800	14,93%	40,4800	35,5700	36,0000	1572967
15/05/2020	35,2200	-5,12%	38,1000	35,2200	37,3600	1727462
14/05/2020	37,1200	-0,75%	37,1200	34,9000	36,8600	2456381
13/05/2020	37,4000	-2,91%	39,3000	37,1700	37,8000	1670217
12/05/2020	38,5200	-1,63%	40,7200	37,4400	40,7200	1969056
11/05/2020	39,1600	-3,76%	41,6900	38,8100	41,6900	1452981
08/05/2020	40,6900	1,88%	41,6300	40,3100	40,4100	1031406
07/05/2020	39,9400	1,06%	39,9400	39,1300	39,5600	1254192
06/05/2020	39,5200	-3,61%	40,7300	39,3100	40,5800	1344378
05/05/2020	41,0000	-2,15%	42,1500	40,0700	41,6300	1540840
04/05/2020	41,9000	-4,60%	42,9100	41,3600	42,4300	1509432
30/04/2020	43,9200	0,78%	44,8700	42,9300	44,1400	1766298
29/04/2020	43,5800	1,09%	43,8200	42,1300	43,2600	1173682
28/04/2020	43,1100	0,26%	43,5000	42,8000	42,9000	1158165
27/04/2020	43,0000	0,63%	44,1900	42,9400	44,0000	1305835
24/04/2020	42,7300	-0,63%	43,2500	41,5500	42,0800	1223058
23/04/2020	43,0000	-0,56%	43,7700	42,5800	43,1700	919549
22/04/2020	43,2400	-0,39%	44,3800	42,6900	44,3800	1302187
21/04/2020	43,4100	-6,97%	46,5800	43,3000	46,3000	1650228
20/04/2020	46,6600	1,13%	46,6600	45,4500	46,6000	1123576
17/04/2020	46,1400	1,03%	49,0500	45,9200	47,7300	1603457
16/04/2020	45,6700	-0,37%	47,5000	45,1500	46,5700	1115323
15/04/2020	45,8400	-10,01%	51,4000	45,2000	51,0000	2561047
14/04/2020	50,9400	2,49%	52,1800	49,6200	50,0000	2186574
09/04/2020	49,7000	2,75%	49,8000	47,9100	48,9900	2100515
08/04/2020	48,3700	-1,29%	48,4200	47,0000	48,2100	1472019
07/04/2020	49,0000	10,58%	49,0500	45,3500	46,0000	2664451
06/04/2020	44,3100	5,50%	44,7500	40,9800	42,0000	2064293
03/04/2020	42,0000	1,47%	42,6200	39,4000	40,1000	3267061
02/04/2020	41,3900	-3,00%	42,7500	39,5200	42,2500	1517477
01/04/2020	42,6700	-1,23%	43,4000	41,6000	42,3700	1592169
31/03/2020	43,2000	-0,99%	47,0500	43,1700	44,9300	1495915
30/03/2020	43,6300	-1,29%	45,1800	41,3800	44,8300	887034
27/03/2020	44,2000	-4,99%	46,3800	42,7800	45,5700	1275951
26/03/2020	46,5200	-1,40%	46,9800	44,2200	45,7700	1374053
25/03/2020	47,1800	12,76%	47,1800	40,8000	43,1400	1584364
24/03/2020	41,8400	4,60%	42,4400	39,4800	41,3400	2400178
23/03/2020	40,0000	-1,86%	42,2400	38,9400	41,8400	1598318
20/03/2020	40,7600	-5,28%	48,6300	39,8000	44,7500	2355095
19/03/2020	43,0300	9,94%	43,0700	36,9200	39,2700	2515149
18/03/2020	39,1400	-10,04%	41,5100	37,7400	41,3400	2957790
17/03/2020	43,5100	-1,56%	47,7500	43,0900	46,7800	2235954
16/03/2020	44,2000	-7,43%	45,6800	40,3000	45,0000	4220980
13/03/2020	47,7500	11,07%	47,7500	43,3000	44,2400	3086496
12/03/2020	42,9900	-16,10%	48,7200	42,1400	48,0700	4894295
11/03/2020	51,2400	-1,35%	53,2600	50,6000	52,3600	1889395
10/03/2020	51,9400	-4,49%	55,6400	51,0000	55,1200	2248660
09/03/2020	54,3800	-2,79%	55,6000	51,0000	52,8000	3095217
06/03/2020	55,9400	-5,19%	58,1000	55,1200	57,8800	1814936
05/03/2020	59,0000	-2,58%	61,3400	58,5200	60,9800	1567064
04/03/2020	60,5600	-3,93%	62,8800	60,1400	62,7400	1777859
03/03/2020	63,0400	0,86%	64,7200	62,6800	63,2400	1570391
02/03/2020	62,5000	-1,57%	66,2200	61,7000	65,1800	2305620
28/02/2020	63,5000	3,29%	66,3000	58,2200	59,0000	2819434
27/02/2020	61,4800	-4,09%	62,2400	60,4400	62,2400	2110948
26/02/2020	64,1000	-0,37%	64,7400	61,9600	64,1400	2191564
25/02/2020	64,3400	-4,17%	67,4400	64,0800	67,3200	2056998
24/02/2020	67,1400	-5,38%	68,6400	66,9400	68,1000	1536054
21/02/2020	70,9600	-0,92%	71,7000	70,5000	71,5200	800346
20/02/2020	71,6200	-2,32%	73,3800	71,6200	73,0800	783490
19/02/2020	73,3200	0,58%	73,4000	72,5600	73,0200	642724
18/02/2020	72,9000	-0,08%	73,4200	72,0600	72,4000	517537
17/02/2020	72,9600	0,16%	73,2200	72,3200	72,9800	459619
14/02/2020	72,8400	-0,55%	73,6800	72,6400	73,4200	1265966
13/02/2020	73,2400	-1,03%	73,8800	71,8400	73,7800	760811
12/02/2020	74,0000	-0,05%	74,4000	73,5600	74,4000	582314
11/02/2020	74,0400	0,22%	74,5200	73,7200	74,3000	748625
10/02/2020	73,8800	0,76%	74,0800	73,1000	73,2600	412811
07/02/2020	73,3200	-1,79%	74,6800	72,9400	74,6600	632668
06/02/2020	74,6600	0,97%	74,6800	73,5200	74,2200	625409
05/02/2020	73,9400	-0,64%	75,5400	73,6000	74,8000	963558
04/02/2020	74,4200	3,10%	74,4200	72,8000	73,1200	760271
03/02/2020	72,1800	1,92%	72,7200	70,8000	71,1800	731882
31/01/2020	70,8200	-1,20%	72,2400	70,6800	72,0200	890244
30/01/2020	71,6800	-2,74%	72,6000	70,9200	72,5000	788300
29/01/2020	73,7000	-0,32%	74,1600	73,0600	73,8000	983288
28/01/2020	73,9400	1,37%	74,3400	72,4000	73,6200	792012
27/01/2020	72,9400	-6,13%	76,5200	72,8000	76,2600	1097594
24/01/2020	77,7000	2,78%	77,7400	76,2400	76,2400	610651
23/01/2020	75,6000	-2,48%	77,1000	75,4000	77,0600	944097
22/01/2020	77,5200	-0,26%	77,9200	77,2200	77,7800	593868
21/01/2020	77,7200	-0,46%	77,7200	76,5200	77,4000	518647
20/01/2020	78,0800	-0,66%	78,4600	77,5400	78,3000	420801
17/01/2020	78,6000	2,48%	78,8200	76,7000	77,0000	1039229
16/01/2020	76,7000	0,79%	76,7000	75,9000	76,1600	644640
15/01/2020	76,1000	0,74%	76,1400	74,5800	74,8800	692938
14/01/2020	75,5400	1,48%	75,5400	74,0400	74,5400	814563
13/01/2020	74,4400	0,43%	74,5800	74,0200	74,1400	391006
10/01/2020	74,1200	-0,24%	74,6000	73,9000	74,1800	455648
09/01/2020	74,3000	1,67%	74,4400	73,5400	73,5600	1268691
08/01/2020	73,0800	-0,27%	73,4200	72,3600	72,9800	513802
07/01/2020	73,2800	0,94%	73,6000	72,6000	72,8000	561556
06/01/2020	72,6000	-0,90%	72,9000	71,6000	72,7200	359678
03/01/2020	73,2600	0,49%	73,2600	72,1200	72,2200	601358
02/01/2020	72,9000	0,14%	73,9600	72,6800	73,9000	535410
31/12/2019	72,8000	-0,16%	73,3000	72,2000	72,7000	148692
30/12/2019	72,9200	-0,98%	73,6400	72,9200	73,3400	268605
27/12/2019	73,6400	-0,08%	74,4000	73,1200	74,4000	525340
24/12/2019	73,7000	1,29%	73,7400	72,2200	72,6000	118839
23/12/2019	72,7600	0,78%	73,0000	72,3600	72,4200	435801
20/12/2019	72,2000	-0,39%	73,0800	71,9200	72,7000	1652897
19/12/2019	72,4800	-0,52%	73,4400	72,0600	72,8600	928224
18/12/2019	72,8600	-0,38%	73,8200	72,6400	72,9400	699933
17/12/2019	73,1400	0,49%	73,3400	72,7200	72,8200	1229521
16/12/2019	72,7800	0,17%	73,1400	72,6400	73,0000	857660
13/12/2019	72,6600	1,59%	72,8000	71,7800	72,5200	702664
12/12/2019	71,5200	-0,33%	72,3600	71,1800	72,1600	925476
11/12/2019	71,7600	-0,58%	72,1000	71,5200	71,8000	1017769
10/12/2019	72,1800	-0,41%	72,3400	71,3000	72,3200	735843
09/12/2019	72,4800	-0,38%	72,9000	71,7400	72,6600	504999
06/12/2019	72,7600	0,83%	72,9600	72,0200	72,4800	543266
05/12/2019	72,1600	-0,19%	72,8800	72,1600	72,2800	542699
04/12/2019	72,3000	0,61%	72,7000	71,7600	71,8600	608385
03/12/2019	71,8600	0,62%	72,2400	71,5200	71,7200	615889
02/12/2019	71,4200	-1,22%	72,8200	71,2400	72,2200	1123013
29/11/2019	72,3000	0,36%	72,6600	71,4800	71,6200	715937
28/11/2019	72,0400	-0,17%	72,1600	71,6800	71,9000	286880
27/11/2019	72,1600	0,36%	72,4000	71,9000	72,1200	539933
26/11/2019	71,9000	0,62%	72,1000	71,5000	71,5000	1330597
25/11/2019	71,4600	0,70%	71,6600	70,9800	71,1800	598567
22/11/2019	70,9600	0,00%	71,2600	70,3200	70,9200	788283
21/11/2019	70,9600	-0,84%	71,4200	70,0800	70,9200	908390
20/11/2019	71,5600	-0,45%	71,8400	71,0600	71,6600	704244
19/11/2019	71,8800	0,25%	72,2400	71,3800	72,0400	588427
18/11/2019	71,7000	-0,39%	72,2000	71,3600	71,9000	635831
15/11/2019	71,9800	0,22%	72,5400	71,4400	72,2800	683943
14/11/2019	71,8200	0,03%	72,2600	71,5600	72,0000	605983
13/11/2019	71,8000	1,01%	71,9000	70,9600	71,1800	705329
12/11/2019	71,0800	-0,64%	72,0000	71,0000	71,7800	558841
11/11/2019	71,5400	0,11%	71,6800	70,9800	71,4400	906788
08/11/2019	71,4600	0,53%	71,8200	70,2000	70,3600	1013515
07/11/2019	71,0800	3,65%	71,9200	69,7600	70,2400	1218706
06/11/2019	68,5800	2,39%	69,0000	66,6800	66,6800	688460
05/11/2019	66,9800	-0,98%	67,8200	66,4600	67,7400	718914
04/11/2019	67,6400	0,00%	68,0600	67,1800	67,4200	463438