Preços em Reais (R$)12/05/25 , 72.57 , 72.56 , 72.57 , 72.56 , 72.56 , 14 , 2 09/05/25 , 71.82 , 71.88 , 72.00 , 71.82 , 72.00 , 3 , 2 07/05/25 , 73.46 , 73.46 , 73.46 , 73.46 , 73.46 , 120 , 1 05/05/25 , 73.13 , 72.73 , 73.13 , 72.22 , 72.22 , 12 , 4 25/04/25 , 71.59 , 71.51 , 71.59 , 71.41 , 71.59 , 22 , 9 24/04/25 , 71.97 , 71.97 , 71.97 , 71.97 , 71.97 , 3 , 1 23/04/25 , 71.29 , 71.20 , 72.24 , 71.20 , 72.24 , 308 , 5 22/04/25 , 71.61 , 71.61 , 71.61 , 71.61 , 71.61 , 56 , 2 17/04/25 , 71.81 , 71.97 , 71.98 , 71.81 , 71.98 , 30005 , 33 16/04/25 , 72.03 , 71.68 , 72.03 , 70.46 , 70.46 , 64 , 2 15/04/25 , 71.90 , 72.21 , 72.22 , 71.73 , 71.73 , 253 , 4 14/04/25 , 70.24 , 70.24 , 70.24 , 70.24 , 70.24 , 2 , 1 10/04/25 , 67.80 , 67.80 , 67.80 , 67.80 , 67.80 , 12 , 1 09/04/25 , 66.99 , 66.99 , 66.99 , 66.99 , 66.99 , 12 , 1 07/04/25 , 65.90 , 65.12 , 65.90 , 64.97 , 65.27 , 268 , 7 04/04/25 , 68.39 , 68.40 , 68.61 , 68.39 , 68.61 , 62 , 2 03/04/25 , 70.14 , 70.20 , 70.27 , 70.14 , 70.27 , 24 , 2 02/04/25 , 71.49 , 71.49 , 71.49 , 71.49 , 71.49 , 2 , 1 01/04/25 , 70.75 , 70.84 , 70.93 , 70.75 , 70.93 , 4 , 2 31/03/25 , 71.00 , 71.29 , 71.59 , 71.00 , 71.59 , 2 , 2 26/03/25 , 71.79 , 71.77 , 71.79 , 71.75 , 71.75 , 82 , 2 25/03/25 , 71.75 , 71.75 , 71.75 , 71.75 , 71.75 , 70 , 1 21/03/25 , 71.67 , 71.67 , 71.67 , 71.67 , 71.67 , 12 , 1 20/03/25 , 70.26 , 70.26 , 70.26 , 70.26 , 70.26 , 2 , 1 19/03/25 , 71.70 , 71.37 , 71.70 , 71.35 , 71.69 , 704 , 6 18/03/25 , 71.96 , 71.89 , 72.06 , 71.82 , 72.06 , 404 , 3 17/03/25 , 72.10 , 72.03 , 72.13 , 71.89 , 72.12 , 488 , 12 14/03/25 , 71.78 , 71.46 , 72.10 , 71.41 , 71.45 , 1539 , 11 11/03/25 , 71.45 , 71.43 , 71.45 , 71.42 , 71.42 , 25 , 2 10/03/25 , 72.25 , 72.25 , 72.25 , 72.25 , 72.25 , 5 , 1 07/03/25 , 73.00 , 72.67 , 73.00 , 72.52 , 72.52 , 103 , 3 05/03/25 , 73.08 , 73.08 , 73.08 , 73.08 , 73.08 , 6 , 1 28/02/25 , 72.49 , 72.19 , 72.49 , 72.18 , 72.18 , 21 , 2 26/02/25 , 71.18 , 71.08 , 71.30 , 71.02 , 71.30 , 107 , 3 21/02/25 , 69.23 , 69.21 , 69.39 , 68.99 , 69.14 , 8421 , 86 18/02/25 , 69.67 , 69.67 , 69.67 , 69.67 , 69.67 , 11 , 1 14/02/25 , 69.48 , 69.48 , 69.48 , 69.48 , 69.48 , 45 , 1 13/02/25 , 70.29 , 70.29 , 70.30 , 70.29 , 70.30 , 440 , 2 11/02/25 , 69.48 , 69.48 , 69.48 , 69.48 , 69.48 , 15 , 1 10/02/25 , 69.56 , 69.40 , 69.80 , 69.38 , 69.38 , 194 , 5 03/02/25 , 68.20 , 68.79 , 68.82 , 68.20 , 68.82 , 52 , 2 28/01/25 , 67.85 , 67.85 , 67.85 , 67.85 , 67.85 , 1 , 1 22/01/25 , 69.29 , 69.96 , 70.00 , 69.00 , 70.00 , 731 , 4 21/01/25 , 70.66 , 70.17 , 70.66 , 69.85 , 69.85 , 17 , 4 15/01/25 , 67.84 , 68.17 , 68.18 , 67.56 , 68.10 , 702 , 6 14/01/25 , 67.18 , 66.99 , 67.18 , 66.99 , 66.99 , 302 , 2 09/01/25 , 67.89 , 68.39 , 68.50 , 67.89 , 68.50 , 156 , 2 08/01/25 , 69.23 , 69.26 , 69.29 , 69.23 , 69.29 , 2 , 2 07/01/25 , 69.58 , 69.18 , 69.60 , 68.97 , 69.50 , 8292 , 59 02/01/25 , 69.54 , 69.97 , 70.41 , 69.54 , 70.41 , 142 , 2 27/12/24 , 69.79 , 70.03 , 70.33 , 69.79 , 69.90 , 26 , 5 23/12/24 , 69.79 , 69.71 , 69.80 , 69.70 , 69.70 , 45 , 3 20/12/24 , 68.32 , 68.38 , 68.75 , 67.97 , 67.97 , 128 , 4 19/12/24 , 68.84 , 69.26 , 69.40 , 68.84 , 69.40 , 20 , 2 18/12/24 , 71.12 , 71.08 , 71.23 , 71.00 , 71.20 , 9552 , 13 17/12/24 , 70.83 , 71.46 , 71.72 , 70.83 , 71.48 , 2059 , 5 13/12/24 , 71.48 , 71.38 , 71.77 , 71.06 , 71.6 , 4717 , 138 12/12/24 , 71.13 , 71.10 , 71.27 , 70.73 , 70.7 , 305 , 4 10/12/24 , 72.25 , 72.25 , 72.25 , 72.25 , 72.2 , 1 , 1 06/12/24 , 72.39 , 72.39 , 72.39 , 72.39 , 72.3 , 5 , 1 03/12/24 , 72.25 , 72.40 , 72.60 , 72.18 , 72.3 , 18 , 11 02/12/24 , 71.49 , 71.49 , 71.49 , 71.49 , 71.4 , 1 , 1 29/11/24 , 71.83 , 71.83 , 71.83 , 71.83 , 71.8 , 11 , 2 26/11/24 , 67.68 , 67.67 , 67.68 , 67.46 , 67.4 , 603 , 2 22/11/24 , 67.24 , 67.24 , 67.24 , 67.24 , 67.2 , 511 , 1 21/11/24 , 67.32 , 67.21 , 67.40 , 66.99 , 67.0 , 4015 , 9 14/11/24 , 66.47 , 66.47 , 66.47 , 66.47 , 66.4 , 451 , 1 13/11/24 , 66.13 , 66.13 , 66.13 , 66.13 , 66.1 , 10 , 1 12/11/24 , 66.13 , 66.37 , 66.44 , 66.13 , 66.4 , 15 , 3 11/11/24 , 67.92 , 67.92 , 67.92 , 67.92 , 67.9 , 1 , 1 08/11/24 , 67.02 , 67.60 , 67.61 , 67.02 , 67.6 , 1507 , 4 07/11/24 , 67.94 , 67.93 , 67.94 , 67.58 , 67.5 , 510 , 2 06/11/24 , 67.02 , 67.16 , 68.64 , 67.02 , 68.6 , 200982 , 212 05/11/24 , 68.62 , 68.91 , 68.95 , 68.62 , 68.9 , 200758 , 231 04/11/24 , 68.69 , 68.69 , 69.38 , 68.69 , 69.3 , 445 , 2 01/11/24 , 69.32 , 69.32 , 69.32 , 69.32 , 69.3 , 10 , 1 29/10/24 , 68.96 , 68.96 , 68.96 , 68.96 , 68.9 , 3 , 1 28/10/24 , 68.96 , 68.96 , 68.96 , 68.96 , 68.9 , 2 , 1 23/10/24 , 68.47 , 68.47 , 68.47 , 68.47 , 68.4 , 4 , 2 22/10/24 , 69.24 , 69.23 , 69.24 , 69.18 , 69.1 , 21 , 2 21/10/24 , 69.25 , 69.70 , 70.09 , 69.25 , 70.0 , 33 , 5 14/10/24 , 68.00 , 68.00 , 68.00 , 68.00 , 68.0 , 2 , 1 11/10/24 , 68.76 , 68.70 , 68.76 , 68.64 , 68.6 , 30 , 2 03/10/24 , 66.73 , 66.73 , 67.23 , 66.73 , 67.2 , 335253 , 3 01/10/24 , 67.64 , 67.64 , 67.64 , 67.64 , 67.6 , 7 , 1 30/09/24 , 68.05 , 68.05 , 68.05 , 68.05 , 68.0 , 200 , 1 27/09/24 , 68.13 , 68.26 , 68.39 , 68.13 , 68.3 , 401 , 2 24/09/24 , 68.13 , 68.13 , 68.13 , 68.13 , 68.1 , 12 , 1 18/09/24 , 67.09 , 67.32 , 67.33 , 67.09 , 67.2 , 114425 , 4 17/09/24 , 68.06 , 68.06 , 68.06 , 68.06 , 68.0 , 28 , 1 12/09/24 , 68.90 , 68.78 , 69.04 , 68.65 , 68.7 , 18 , 4 10/09/24 , 68.27 , 68.27 , 68.27 , 68.27 , 68.2 , 29 , 1 09/09/24 , 68.29 , 68.29 , 68.29 , 68.29 , 68.2 , 1 , 1 03/09/24 , 69.04 , 68.99 , 69.23 , 68.96 , 69.0 , 403 , 74 28/08/24 , 68.69 , 68.69 , 68.69 , 68.69 , 68.6 , 4 , 1 20/08/24 , 66.53 , 66.54 , 66.58 , 66.41 , 66.4 , 40 , 3 16/08/24 , 66.41 , 66.35 , 66.41 , 66.04 , 66.0 , 1389 , 4 15/08/24 , 66.25 , 66.17 , 66.40 , 65.83 , 65.9 , 1058 , 803 14/08/24 , 65.28 , 65.28 , 65.28 , 65.28 , 65.2 , 1 , 1 12/08/24 , 64.82 , 64.82 , 65.02 , 64.44 , 64.4 , 6 , 3 09/08/24 , 64.44 , 64.45 , 64.46 , 64.44 , 64.4 , 135 , 2 06/08/24 , 64.82 , 64.82 , 64.82 , 64.82 , 64.8 , 26 , 1 05/08/24 , 66.75 , 66.75 , 66.75 , 66.75 , 66.7 , 2 , 1 31/07/24 , 68.34 , 68.26 , 68.34 , 68.19 , 68.1 , 2 , 2 26/07/24 , 67.68 , 67.67 , 67.68 , 67.44 , 67.4 , 11043 , 2 25/07/24 , 66.60 , 66.60 , 66.60 , 66.60 , 66.6 , 12 , 1 23/07/24 , 65.76 , 65.76 , 65.76 , 65.76 , 65.7 , 903 , 1 19/07/24 , 66.25 , 65.84 , 66.25 , 65.60 , 65.8 , 22 , 3 18/07/24 , 66.25 , 66.24 , 66.25 , 66.23 , 66.2 , 715 , 3 17/07/24 , 65.09 , 65.09 , 65.09 , 65.09 , 65.0 , 4 , 1 15/07/24 , 64.85 , 64.85 , 64.85 , 64.85 , 64.8 , 1 , 1 12/07/24 , 65.34 , 65.35 , 65.38 , 65.34 , 65.3 , 3 , 2 11/07/24 , 64.79 , 64.66 , 64.89 , 64.25 , 64.3 , 1606 , 1383 10/07/24 , 63.96 , 63.61 , 63.96 , 63.60 , 63.6 , 207 , 2 09/07/24 , 63.53 , 63.55 , 63.59 , 63.53 , 63.5 , 21 , 4 02/07/24 , 65.28 , 65.28 , 65.28 , 65.28 , 65.2 , 1 , 1 01/07/24 , 65.13 , 65.13 , 65.13 , 65.13 , 65.1 , 14 , 1 28/06/24 , 64.21 , 64.21 , 64.21 , 64.21 , 64.2 , 36 , 1 24/06/24 , 63.59 , 63.59 , 63.59 , 63.59 , 63.5 , 1 , 1 20/06/24 , 63.06 , 63.06 , 63.06 , 63.06 , 63.0 , 10 , 1 19/06/24 , 62.76 , 62.76 , 62.76 , 62.76 , 62.7 , 1 , 1 18/06/24 , 63.60 , 63.43 , 63.60 , 63.00 , 63.4 , 4420 , 119 17/06/24 , 62.52 , 62.52 , 62.52 , 62.52 , 62.5 , 250 , 1 13/06/24 , 62.65 , 62.95 , 62.96 , 62.65 , 62.9 , 116 , 3 07/06/24 , 63.02 , 62.96 , 63.02 , 62.86 , 62.8 , 29 , 2 06/06/24 , 62.91 , 62.86 , 62.95 , 62.82 , 62.8 , 59 , 4 05/06/24 , 62.74 , 62.74 , 62.74 , 62.74 , 62.7 , 40 , 1 04/06/24 , 62.38 , 62.30 , 62.39 , 62.24 , 62.3 , 100 , 4 03/06/24 , 62.16 , 62.16 , 62.16 , 62.16 , 62.1 , 1 , 1 31/05/24 , 62.52 , 62.52 , 62.52 , 62.52 , 62.5 , 1 , 1 29/05/24 , 60.89 , 60.95 , 61.12 , 60.89 , 61.1 , 1017 , 4 27/05/24 , 61.63 , 61.63 , 61.63 , 61.63 , 61.6 , 23 , 1 22/05/24 , 61.63 , 61.63 , 61.63 , 61.63 , 61.6 , 1033 , 2 21/05/24 , 61.63 , 61.63 , 61.63 , 61.63 , 61.6 , 82 , 1 20/05/24 , 61.61 , 61.61 , 61.61 , 61.61 , 61.6 , 1 , 1 16/05/24 , 61.69 , 61.71 , 61.79 , 61.63 , 61.6 , 304 , 21 10/05/24 , 60.99 , 60.99 , 60.99 , 60.99 , 60.9 , 1 , 1 09/05/24 , 60.50 , 60.50 , 60.50 , 60.50 , 60.5 , 1 , 1 06/05/24 , 59.01 , 59.01 , 59.01 , 59.01 , 59.0 , 2 , 1 30/04/24 , 59.09 , 59.09 , 59.15 , 59.09 , 59.1 , 542 , 3 29/04/24 , 58.68 , 58.68 , 58.75 , 58.68 , 58.6 , 17 , 3 26/04/24 , 58.67 , 58.66 , 58.67 , 58.61 , 58.6 , 118999 , 6 25/04/24 , 58.68 , 58.81 , 58.82 , 58.38 , 58.3 , 116719 , 5 23/04/24 , 57.96 , 57.96 , 57.96 , 57.96 , 57.9 , 5 , 1 22/04/24 , 57.60 , 57.60 , 57.60 , 57.60 , 57.6 , 10 , 1 19/04/24 , 57.08 , 57.19 , 57.27 , 57.08 , 57.2 , 120 , 2 18/04/24 , 57.91 , 57.91 , 57.91 , 57.91 , 57.9 , 3 , 1 17/04/24 , 57.39 , 57.39 , 57.39 , 57.39 , 57.3 , 99 , 1 16/04/24 , 57.31 , 57.32 , 57.37 , 57.31 , 57.3 , 79 , 4 15/04/24 , 57.66 , 57.70 , 57.90 , 57.66 , 57.9 , 60 , 2 12/04/24 , 56.72 , 56.72 , 56.72 , 56.72 , 56.7 , 50 , 1 10/04/24 , 56.61 , 56.61 , 56.61 , 56.61 , 56.6 , 167 , 1 08/04/24 , 56.66 , 56.66 , 56.66 , 56.66 , 56.6 , 6 , 1 05/04/24 , 56.78 , 56.76 , 56.78 , 56.61 , 56.6 , 16 , 2 04/04/24 , 56.61 , 56.61 , 56.61 , 56.61 , 56.6 , 1 , 1 03/04/24 , 56.56 , 56.56 , 56.56 , 56.56 , 56.5 , 14 , 1 02/04/24 , 56.19 , 56.19 , 56.19 , 56.19 , 56.1 , 1 , 1 01/04/24 , 56.63 , 56.57 , 56.63 , 56.57 , 56.5 , 62 , 2 28/03/24 , 56.19 , 56.00 , 56.19 , 55.89 , 55.8 , 86 , 5 27/03/24 , 55.56 , 55.56 , 55.56 , 55.56 , 55.5 , 1 , 1 25/03/24 , 55.39 , 55.58 , 55.70 , 55.39 , 55.5 , 506 , 4 22/03/24 , 55.70 , 55.70 , 55.70 , 55.70 , 55.7 , 87 , 1 21/03/24 , 55.53 , 55.53 , 55.53 , 55.53 , 55.5 , 15 , 1 19/03/24 , 55.00 , 55.06 , 55.24 , 55.00 , 55.2 , 14 , 3 15/03/24 , 54.74 , 54.81 , 54.91 , 54.74 , 54.9 , 30 , 2 14/03/24 , 55.12 , 55.12 , 55.12 , 55.12 , 55.1 , 10 , 1 13/03/24 , 55.12 , 55.12 , 55.12 , 55.12 , 55.1 , 23 , 2 11/03/24 , 54.41 , 54.38 , 54.41 , 54.32 , 54.3 , 4 , 2 08/03/24 , 54.61 , 54.61 , 54.61 , 54.61 , 54.6 , 3 , 1 05/03/24 , 53.48 , 53.48 , 53.48 , 53.48 , 53.4 , 4 , 1 01/03/24 , 53.38 , 53.38 , 53.38 , 53.38 , 53.3 , 10 , 1 29/02/24 , 53.25 , 53.25 , 53.25 , 53.25 , 53.2 , 52 , 1 28/02/24 , 53.23 , 53.23 , 53.23 , 53.23 , 53.2 , 2 , 1 27/02/24 , 53.30 , 53.49 , 53.56 , 53.30 , 53.5 , 19000 , 16 26/02/24 , 53.87 , 53.87 , 53.87 , 53.87 , 53.8 , 5 , 1 21/02/24 , 52.77 , 52.68 , 52.77 , 52.64 , 52.6 , 3 , 2 15/02/24 , 52.74 , 52.71 , 52.74 , 52.69 , 52.6 , 66 , 2 14/02/24 , 52.02 , 52.02 , 52.02 , 52.02 , 52.0 , 25 , 3 05/02/24 , 52.65 , 52.65 , 52.65 , 52.65 , 52.6 , 40 , 1 02/02/24 , 52.89 , 52.89 , 52.89 , 52.89 , 52.8 , 12 , 2 01/02/24 , 52.79 , 52.79 , 52.79 , 52.79 , 52.7 , 2 , 1 30/01/24 , 53.23 , 53.23 , 53.23 , 53.23 , 53.2 , 200 , 2 26/01/24 , 52.31 , 52.31 , 52.31 , 52.31 , 52.3 , 9 , 2 23/01/24 , 52.32 , 52.32 , 52.32 , 52.32 , 52.3 , 3 , 1 22/01/24 , 52.34 , 52.34 , 52.35 , 52.34 , 52.3 , 49 , 7 18/01/24 , 51.53 , 51.53 , 51.53 , 51.53 , 51.5 , 10 , 1 17/01/24 , 51.31 , 51.31 , 51.31 , 51.31 , 51.3 , 17 , 1 16/01/24 , 52.09 , 52.09 , 52.09 , 52.09 , 52.0 , 20 , 1 11/01/24 , 52.50 , 52.50 , 52.50 , 52.50 , 52.5 , 1 , 1 05/01/24 , 52.76 , 52.76 , 52.76 , 52.76 , 52.7 , 11 , 1 04/01/24 , 52.86 , 52.86 , 52.86 , 52.86 , 52.8 , 5 , 1 03/01/24 , 52.84 , 52.90 , 52.93 , 52.74 , 52.7 , 23 , 3 02/01/24 , 52.81 , 52.86 , 52.90 , 52.81 , 52.8 , 47 , 4 27/12/23 , 52.72 , 52.63 , 52.72 , 52.45 , 52.4 , 30 , 2 26/12/23 , 52.44 , 52.35 , 52.44 , 52.34 , 52.3 , 23 , 2 22/12/23 , 52.44 , 52.58 , 52.63 , 52.44 , 52.6 , 4 , 2 19/12/23 , 52.98 , 52.93 , 52.98 , 52.90 , 52.9 , 184 , 2 18/12/23 , 52.24 , 52.24 , 52.70 , 52.24 , 52.7 , 52432 , 2 15/12/23 , 53.06 , 53.06 , 53.06 , 53.06 , 53.0 , 5 , 1 14/12/23 , 53.35 , 53.34 , 53.35 , 53.34 , 53.3 , 14 , 2 13/12/23 , 52.41 , 52.41 , 52.41 , 52.41 , 52.4 , 3 , 1 12/12/23 , 52.31 , 52.31 , 52.31 , 52.31 , 52.3 , 4 , 1 07/12/23 , 51.63 , 51.63 , 51.63 , 51.63 , 51.6 , 1 , 1 06/12/23 , 51.63 , 51.63 , 51.63 , 51.63 , 51.6 , 10 , 1 04/12/23 , 52.26 , 52.16 , 52.26 , 52.01 , 52.0 , 13 , 2 29/11/23 , 51.38 , 51.36 , 51.38 , 51.34 , 51.3 , 2 , 2 28/11/23 , 51.36 , 51.43 , 51.54 , 51.36 , 51.4 , 18886 , 3 27/11/23 , 51.39 , 51.39 , 51.59 , 51.39 , 51.5 , 133300 , 5 24/11/23 , 54.43 , 51.93 , 54.43 , 51.44 , 51.4 , 6 , 2 21/11/23 , 51.19 , 51.17 , 51.19 , 51.17 , 51.1 , 30 , 3 16/11/23 , 49.92 , 49.96 , 49.97 , 49.92 , 49.9 , 11 , 2 14/11/23 , 50.02 , 50.02 , 50.02 , 50.02 , 50.0 , 10 , 1 10/11/23 , 49.23 , 49.23 , 49.23 , 49.23 , 49.2 , 3 , 2 08/11/23 , 49.52 , 49.52 , 49.53 , 49.52 , 49.5 , 44 , 2 07/11/23 , 49.23 , 49.23 , 49.23 , 49.23 , 49.2 , 6 , 1 03/11/23 , 49.80 , 49.80 , 49.81 , 49.80 , 49.8 , 2137 , 2 01/11/23 , 49.41 , 49.41 , 49.58 , 49.41 , 49.5 , 1835 , 4 31/10/23 , 49.98 , 49.97 , 49.98 , 49.82 , 49.8 , 8510 , 4 30/10/23 , 49.89 , 49.89 , 49.89 , 49.89 , 49.8 , 1 , 1 27/10/23 , 48.68 , 49.14 , 49.43 , 48.68 , 49.4 , 14 , 4 23/10/23 , 50.17 , 50.16 , 50.17 , 50.13 , 50.1 , 1130 , 3 19/10/23 , 51.12 , 51.14 , 51.19 , 51.12 , 51.1 , 10 , 2 17/10/23 , 52.21 , 52.21 , 52.35 , 52.21 , 52.2 , 1448 , 4 13/10/23 , 52.24 , 52.20 , 52.24 , 52.17 , 52.1 , 2730 , 3 11/10/23 , 52.61 , 52.79 , 52.81 , 52.61 , 52.8 , 1437 , 2 10/10/23 , 52.72 , 52.71 , 52.72 , 52.60 , 52.6 , 15193 , 5 09/10/23 , 52.57 , 52.51 , 52.57 , 52.47 , 52.4 , 615 , 3 06/10/23 , 52.55 , 52.55 , 52.55 , 52.55 , 52.5 , 205 , 1 05/10/23 , 52.16 , 52.13 , 52.31 , 51.94 , 52.3 , 43 , 3 04/10/23 , 51.33 , 51.33 , 51.42 , 51.33 , 51.4 , 24 , 3 03/10/23 , 51.31 , 50.98 , 51.31 , 50.98 , 51.2 , 1345 , 3 02/10/23 , 51.29 , 51.43 , 51.44 , 51.29 , 51.4 , 62 , 2 29/09/23 , 51.54 , 51.60 , 51.64 , 51.54 , 51.6 , 5 , 3 28/09/23 , 51.78 , 51.78 , 51.78 , 51.78 , 51.7 , 36639 , 2 27/09/23 , 51.53 , 51.53 , 51.53 , 51.53 , 51.5 , 439 , 1 25/09/23 , 51.39 , 51.40 , 51.43 , 51.39 , 51.4 , 5 , 2 22/09/23 , 51.44 , 51.43 , 51.52 , 51.36 , 51.3 , 1231 , 12 21/09/23 , 51.52 , 51.52 , 51.54 , 51.52 , 51.5 , 4950 , 4 20/09/23 , 51.50 , 51.48 , 51.50 , 51.47 , 51.4 , 10 , 2 19/09/23 , 51.18 , 51.18 , 51.18 , 51.18 , 51.1 , 3 , 1 18/09/23 , 50.88 , 50.84 , 50.88 , 50.80 , 50.8 , 5440 , 4 15/09/23 , 51.59 , 51.54 , 51.59 , 51.48 , 51.4 , 5 , 2 14/09/23 , 51.48 , 51.48 , 51.48 , 51.48 , 51.4 , 1 , 1 12/09/23 , 51.48 , 51.48 , 51.48 , 51.48 , 51.4 , 15 , 1 11/09/23 , 51.33 , 51.33 , 51.33 , 51.33 , 51.3 , 4075 , 3 06/09/23 , 51.12 , 51.12 , 51.12 , 51.12 , 51.1 , 205 , 1 05/09/23 , 51.54 , 51.54 , 51.54 , 51.54 , 51.5 , 3 , 1 04/09/23 , 50.95 , 50.95 , 50.95 , 50.95 , 50.9 , 2 , 1 01/09/23 , 51.35 , 51.35 , 51.35 , 51.35 , 51.3 , 25 , 1 31/08/23 , 51.37 , 51.39 , 51.48 , 51.34 , 51.4 , 337 , 3 30/08/23 , 51.16 , 51.16 , 51.16 , 51.16 , 51.1 , 6 , 1 28/08/23 , 50.53 , 50.52 , 50.53 , 50.51 , 50.5 , 163 , 2 25/08/23 , 49.79 , 49.84 , 49.93 , 49.79 , 49.9 , 5 , 2 24/08/23 , 49.53 , 49.57 , 49.91 , 49.53 , 49.9 , 1978 , 4 23/08/23 , 49.88 , 49.88 , 49.89 , 49.88 , 49.8 , 25 , 2 22/08/23 , 50.25 , 50.25 , 50.25 , 50.25 , 50.2 , 9 , 1 21/08/23 , 50.93 , 50.93 , 50.93 , 50.93 , 50.9 , 3 , 1 17/08/23 , 51.17 , 51.12 , 51.17 , 51.12 , 51.1 , 7 , 2 16/08/23 , 51.30 , 51.30 , 51.30 , 51.30 , 51.3 , 57 , 2 15/08/23 , 51.78 , 51.78 , 51.78 , 51.78 , 51.7 , 4 , 1 14/08/23 , 52.28 , 52.27 , 52.28 , 51.97 , 51.9 , 20319 , 4 11/08/23 , 51.65 , 51.52 , 51.66 , 51.30 , 51.3 , 669 , 651 09/08/23 , 51.96 , 51.96 , 52.07 , 51.96 , 52.0 , 42 , 3 07/08/23 , 51.75 , 51.75 , 51.75 , 51.75 , 51.7 , 15720 , 3 04/08/23 , 51.06 , 51.06 , 51.06 , 51.06 , 51.0 , 1995 , 1 03/08/23 , 51.50 , 51.49 , 51.50 , 50.87 , 50.8 , 35554 , 6 02/08/23 , 51.05 , 51.05 , 51.05 , 51.05 , 51.0 , 2 , 1 31/07/23 , 51.50 , 51.46 , 51.58 , 51.30 , 51.3 , 375 , 4 28/07/23 , 51.13 , 51.13 , 51.13 , 51.13 , 51.1 , 4 , 1 27/07/23 , 50.89 , 50.89 , 50.89 , 50.89 , 50.8 , 1 , 1 26/07/23 , 51.61 , 51.61 , 51.61 , 51.61 , 51.6 , 70520 , 3 24/07/23 , 51.13 , 51.13 , 51.13 , 51.13 , 51.1 , 36770 , 3 21/07/23 , 51.66 , 51.65 , 51.66 , 51.34 , 51.5 , 39293 , 5 20/07/23 , 51.81 , 51.72 , 51.81 , 51.68 , 51.6 , 3 , 2 19/07/23 , 51.36 , 51.33 , 51.36 , 51.31 , 51.3 , 10 , 2 18/07/23 , 51.11 , 51.11 , 51.25 , 51.11 , 51.1 , 37679 , 4 17/07/23 , 51.11 , 51.11 , 51.40 , 51.11 , 51.4 , 66 , 3 14/07/23 , 50.90 , 50.90 , 50.90 , 50.90 , 50.9 , 195 , 1 13/07/23 , 51.33 , 51.32 , 51.33 , 51.19 , 51.3 , 373 , 5 12/07/23 , 50.65 , 50.65 , 50.82 , 50.50 , 50.5 , 39777 , 6 11/07/23 , 50.04 , 50.04 , 50.31 , 50.04 , 50.0 , 41425 , 4 10/07/23 , 49.99 , 49.57 , 49.99 , 49.49 , 49.4 , 5907 , 9 07/07/23 , 49.63 , 49.63 , 49.69 , 49.58 , 49.6 , 930 , 4 06/07/23 , 50.04 , 50.03 , 50.04 , 49.68 , 49.6 , 108009 , 6 05/07/23 , 50.27 , 50.26 , 50.43 , 50.16 , 50.4 , 3567 , 5 04/07/23 , 50.86 , 50.78 , 50.86 , 50.78 , 50.7 , 14 , 2 03/07/23 , 50.17 , 50.17 , 50.17 , 50.17 , 50.1 , 49 , 2 30/06/23 , 50.32 , 50.34 , 50.64 , 50.24 , 50.6 , 13555 , 10 29/06/23 , 50.28 , 50.28 , 50.36 , 50.28 , 50.3 , 166 , 4 28/06/23 , 50.28 , 50.28 , 50.46 , 50.28 , 50.4 , 1778 , 2 27/06/23 , 50.28 , 50.27 , 50.28 , 49.62 , 49.6 , 306 , 2 26/06/23 , 49.65 , 49.64 , 49.65 , 49.52 , 49.5 , 1334 , 2 23/06/23 , 49.53 , 49.65 , 49.91 , 49.45 , 49.6 , 4072 , 1907 22/06/23 , 50.14 , 50.12 , 50.14 , 49.88 , 50.0 , 229 , 5 21/06/23 , 50.19 , 50.28 , 50.51 , 50.19 , 50.5 , 1838 , 10 20/06/23 , 50.63 , 50.63 , 50.63 , 50.63 , 50.6 , 9832 , 2 19/06/23 , 51.39 , 51.48 , 51.56 , 51.39 , 51.5 , 3 , 3 16/06/23 , 51.65 , 51.65 , 51.65 , 51.65 , 51.6 , 1 , 1 15/06/23 , 51.44 , 51.43 , 51.44 , 51.19 , 51.1 , 2067 , 2 14/06/23 , 50.57 , 50.57 , 50.57 , 50.57 , 50.5 , 143 , 1 13/06/23 , 51.06 , 51.06 , 51.06 , 51.06 , 51.0 , 38237 , 1 12/06/23 , 50.67 , 50.66 , 50.76 , 50.57 , 50.7 , 42510 , 10 09/06/23 , 50.66 , 50.66 , 50.66 , 50.66 , 50.6 , 2 , 1 07/06/23 , 50.51 , 50.91 , 50.99 , 50.51 , 50.9 , 14 , 4 06/06/23 , 51.17 , 51.16 , 51.39 , 50.99 , 50.9 , 41420 , 3 05/06/23 , 51.17 , 51.17 , 51.23 , 51.17 , 51.2 , 51027 , 2 02/06/23 , 51.94 , 51.93 , 51.94 , 51.73 , 51.8 , 39914 , 6 01/06/23 , 51.76 , 51.76 , 51.90 , 51.76 , 51.8 , 7273 , 3 31/05/23 , 51.83 , 51.79 , 51.87 , 51.74 , 51.8 , 42158 , 6 30/05/23 , 52.07 , 52.06 , 52.07 , 51.95 , 51.9 , 650 , 3 29/05/23 , 52.57 , 52.57 , 52.57 , 52.57 , 52.5 , 1 , 1 26/05/23 , 51.77 , 51.77 , 51.77 , 51.77 , 51.7 , 45688 , 1 25/05/23 , 51.82 , 51.82 , 51.82 , 51.82 , 51.8 , 1318 , 2 24/05/23 , 51.57 , 51.57 , 51.95 , 51.48 , 51.9 , 8192 , 3 23/05/23 , 52.76 , 52.75 , 52.76 , 52.60 , 52.6 , 3025 , 3 22/05/23 , 52.89 , 52.88 , 52.89 , 52.88 , 52.8 , 4535 , 3 19/05/23 , 53.27 , 53.25 , 53.27 , 52.80 , 52.8 , 1089 , 5 17/05/23 , 52.80 , 52.79 , 52.80 , 52.54 , 52.5 , 1080 , 4 16/05/23 , 52.66 , 52.61 , 52.68 , 52.23 , 52.4 , 528 , 8 15/05/23 , 52.68 , 52.66 , 52.68 , 52.66 , 52.6 , 117 , 6 12/05/23 , 52.33 , 52.33 , 52.33 , 52.33 , 52.3 , 2106 , 1 11/05/23 , 52.68 , 52.68 , 52.68 , 52.68 , 52.6 , 3377 , 2 10/05/23 , 53.25 , 53.25 , 53.43 , 53.25 , 53.4 , 4307 , 4 09/05/23 , 53.74 , 53.74 , 54.01 , 53.74 , 53.8 , 6089 , 5 08/05/23 , 54.35 , 54.35 , 54.35 , 54.35 , 54.3 , 2297 , 1 05/05/23 , 53.62 , 53.62 , 53.64 , 53.62 , 53.6 , 838 , 3 04/05/23 , 53.45 , 53.44 , 53.65 , 53.36 , 53.6 , 68 , 7 03/05/23 , 53.71 , 53.71 , 53.88 , 53.71 , 53.8 , 1032 , 3 02/05/23 , 54.06 , 53.97 , 54.06 , 53.68 , 53.8 , 9182 , 166 28/04/23 , 54.32 , 54.37 , 54.38 , 54.32 , 54.3 , 21123 , 7 27/04/23 , 54.03 , 54.02 , 54.03 , 53.98 , 53.9 , 3028 , 2 26/04/23 , 54.31 , 54.31 , 54.31 , 54.31 , 54.3 , 1438 , 1 25/04/23 , 54.21 , 54.35 , 54.55 , 54.21 , 54.5 , 5901 , 5 24/04/23 , 54.78 , 54.81 , 54.95 , 54.78 , 54.9 , 10032 , 6 20/04/23 , 54.69 , 54.67 , 54.69 , 54.60 , 54.6 , 7039 , 6 19/04/23 , 54.78 , 54.72 , 54.78 , 54.60 , 54.6 , 4269 , 4 18/04/23 , 53.84 , 53.84 , 53.84 , 52.93 , 52.9 , 4701 , 2 17/04/23 , 52.93 , 52.93 , 53.04 , 52.84 , 53.0 , 1868 , 4 14/04/23 , 52.86 , 52.86 , 53.54 , 52.86 , 53.5 , 22326 , 4 13/04/23 , 53.45 , 53.44 , 53.45 , 53.09 , 53.0 , 4608 , 2 12/04/23 , 53.09 , 53.09 , 53.09 , 53.09 , 53.0 , 1877 , 2 11/04/23 , 53.30 , 53.29 , 53.30 , 53.29 , 53.2 , 5254 , 2 10/04/23 , 53.86 , 53.85 , 53.86 , 53.78 , 53.7 , 228 , 3 06/04/23 , 53.53 , 53.53 , 53.69 , 53.53 , 53.6 , 1782 , 3 05/04/23 , 53.03 , 53.03 , 53.03 , 53.03 , 53.0 , 49301 , 2 04/04/23 , 53.20 , 53.20 , 53.34 , 53.20 , 53.2 , 53805 , 4 03/04/23 , 53.14 , 53.13 , 53.14 , 52.89 , 52.8 , 36402 , 3 31/03/23 , 52.37 , 52.37 , 52.67 , 52.37 , 52.6 , 31902 , 3 30/03/23 , 52.84 , 52.79 , 52.84 , 52.38 , 52.3 , 2176 , 5 29/03/23 , 52.38 , 52.38 , 52.48 , 52.38 , 52.4 , 2710 , 2 28/03/23 , 52.29 , 52.29 , 52.41 , 52.29 , 52.4 , 8202 , 2 27/03/23 , 52.48 , 52.48 , 52.74 , 52.48 , 52.7 , 6896 , 4 24/03/23 , 52.74 , 52.74 , 52.76 , 52.74 , 52.7 , 5476 , 3 23/03/23 , 53.01 , 53.10 , 53.20 , 53.01 , 53.2 , 4 , 2 22/03/23 , 52.84 , 52.84 , 53.34 , 52.84 , 53.3 , 21014 , 3 21/03/23 , 53.00 , 52.99 , 53.00 , 52.76 , 52.7 , 16591 , 2 20/03/23 , 52.12 , 52.11 , 52.12 , 51.93 , 51.9 , 13909 , 2 17/03/23 , 51.44 , 51.44 , 51.44 , 51.44 , 51.4 , 8012 , 1 16/03/23 , 51.67 , 51.67 , 51.67 , 51.67 , 51.6 , 18835 , 1 15/03/23 , 51.85 , 51.84 , 51.85 , 51.47 , 51.8 , 21780 , 5 14/03/23 , 53.17 , 53.17 , 53.30 , 53.17 , 53.3 , 9679 , 2 13/03/23 , 52.91 , 52.90 , 52.91 , 52.68 , 52.7 , 4127 , 3 10/03/23 , 52.61 , 52.61 , 52.90 , 52.61 , 52.9 , 7460 , 2 09/03/23 , 52.59 , 52.59 , 52.60 , 52.59 , 52.6 , 9353 , 2 08/03/23 , 52.62 , 52.62 , 52.91 , 52.62 , 52.9 , 4033 , 4 07/03/23 , 53.19 , 53.20 , 53.95 , 52.97 , 53.9 , 5802 , 120 06/03/23 , 53.63 , 53.63 , 53.63 , 53.63 , 53.6 , 30608 , 2 03/03/23 , 54.59 , 54.58 , 54.59 , 54.36 , 54.3 , 2919 , 2 02/03/23 , 54.44 , 54.43 , 54.44 , 54.20 , 54.2 , 7148 , 2 01/03/23 , 53.79 , 53.78 , 54.31 , 52.75 , 52.7 , 19255 , 7 28/02/23 , 54.45 , 54.43 , 54.45 , 53.20 , 53.2 , 6312 , 7 27/02/23 , 54.16 , 54.16 , 54.49 , 54.16 , 54.4 , 5150 , 4 24/02/23 , 53.88 , 53.87 , 53.88 , 53.80 , 53.8 , 5326 , 5 23/02/23 , 53.42 , 53.39 , 53.42 , 53.25 , 53.2 , 1698 , 3 22/02/23 , 53.85 , 53.85 , 54.17 , 53.85 , 54.1 , 22054 , 3 17/02/23 , 54.08 , 54.08 , 54.39 , 54.08 , 54.3 , 9814 , 2 16/02/23 , 54.46 , 54.47 , 55.05 , 54.46 , 54.7 , 21922 , 188 15/02/23 , 54.70 , 54.69 , 54.70 , 54.25 , 54.2 , 2471 , 4 14/02/23 , 55.10 , 55.11 , 55.23 , 54.34 , 54.3 , 93348 , 6 13/02/23 , 54.33 , 54.32 , 54.49 , 53.99 , 54.0 , 4418 , 131 10/02/23 , 54.35 , 54.35 , 54.35 , 54.35 , 54.3 , 2152 , 1 09/02/23 , 54.80 , 54.82 , 55.27 , 54.36 , 54.3 , 7570 , 8 08/02/23 , 53.64 , 53.65 , 53.88 , 53.64 , 53.8 , 4257 , 4 07/02/23 , 53.66 , 53.65 , 53.66 , 52.82 , 52.8 , 93931 , 14 06/02/23 , 52.88 , 52.88 , 53.10 , 52.88 , 52.9 , 13345 , 4 03/02/23 , 52.97 , 52.97 , 53.20 , 52.79 , 52.7 , 14577 , 4 02/02/23 , 52.43 , 52.42 , 52.43 , 51.85 , 51.8 , 15997 , 3 01/02/23 , 53.04 , 53.00 , 53.04 , 52.68 , 52.9 , 4813 , 6 31/01/23 , 52.82 , 52.82 , 52.98 , 52.82 , 52.8 , 8529 , 3 30/01/23 , 53.48 , 53.48 , 53.50 , 53.25 , 53.2 , 17 , 4 27/01/23 , 53.48 , 53.47 , 53.48 , 52.92 , 52.9 , 8169 , 4 26/01/23 , 53.33 , 53.33 , 56.70 , 53.04 , 56.7 , 12734 , 5 25/01/23 , 53.02 , 53.03 , 53.11 , 52.81 , 53.1 , 42 , 6 23/01/23 , 54.38 , 54.48 , 54.55 , 54.36 , 54.5 , 3895 , 8 20/01/23 , 54.52 , 54.49 , 54.52 , 54.44 , 54.4 , 6966 , 7 19/01/23 , 54.51 , 54.50 , 54.51 , 54.15 , 54.1 , 469 , 3 18/01/23 , 54.18 , 54.14 , 54.18 , 53.74 , 53.7 , 2010 , 5 17/01/23 , 53.42 , 53.44 , 53.85 , 53.38 , 53.7 , 2084 , 129 16/01/23 , 54.17 , 54.04 , 54.17 , 53.34 , 53.3 , 125 , 4 13/01/23 , 53.34 , 53.26 , 53.36 , 52.93 , 53.1 , 6550 , 133 12/01/23 , 52.79 , 52.83 , 53.19 , 52.64 , 53.1 , 10529 , 109 11/01/23 , 52.86 , 52.86 , 53.07 , 52.86 , 53.0 , 2844 , 3 10/01/23 , 53.13 , 53.20 , 53.49 , 53.13 , 53.4 , 882 , 6 09/01/23 , 53.73 , 53.79 , 54.49 , 53.66 , 54.2 , 67497 , 139 06/01/23 , 53.06 , 53.06 , 60.74 , 53.06 , 55.2 , 36258 , 9 05/01/23 , 53.28 , 53.28 , 53.44 , 53.28 , 53.4 , 18089 , 6 04/01/23 , 54.28 , 54.28 , 54.39 , 54.16 , 54.1 , 10898 , 3 03/01/23 , 54.01 , 54.00 , 54.01 , 53.23 , 53.2 , 10796 , 10 02/01/23 , 52.88 , 52.88 , 52.88 , 52.88 , 52.8 , 4 , 2 29/12/22 , 52.33 , 52.33 , 52.33 , 52.33 , 52.3 , 1 , 1 28/12/22 , 51.44 , 51.54 , 52.28 , 51.44 , 52.0 , 54 , 4 27/12/22 , 52.41 , 52.40 , 52.41 , 52.27 , 52.2 , 23677 , 3 22/12/22 , 50.71 , 50.70 , 50.71 , 50.46 , 50.4 , 43045 , 5 21/12/22 , 51.48 , 51.45 , 51.49 , 51.25 , 51.2 , 110 , 102 20/12/22 , 50.92 , 50.92 , 51.05 , 50.92 , 51.0 , 15649 , 3 19/12/22 , 51.96 , 51.96 , 51.96 , 51.96 , 51.9 , 5 , 1 16/12/22 , 51.79 , 51.78 , 52.19 , 51.38 , 52.1 , 6026 , 9 15/12/22 , 52.70 , 52.99 , 53.39 , 52.70 , 53.2 , 16072 , 18 14/12/22 , 53.53 , 53.53 , 54.03 , 53.53 , 54.0 , 134114 , 3 13/12/22 , 53.13 , 56.33 , 60.80 , 52.29 , 60.8 , 22 , 5 12/12/22 , 52.62 , 52.62 , 52.62 , 52.62 , 52.6 , 1 , 1 09/12/22 , 52.36 , 52.35 , 52.56 , 51.31 , 51.3 , 26401 , 6 08/12/22 , 51.93 , 51.93 , 53.97 , 51.93 , 53.9 , 7866 , 10 07/12/22 , 52.16 , 52.16 , 52.21 , 52.04 , 52.2 , 7079 , 5 06/12/22 , 52.37 , 52.37 , 52.61 , 52.37 , 52.3 , 4127 , 4 05/12/22 , 52.98 , 53.00 , 53.27 , 52.92 , 53.2 , 1007 , 6 02/12/22 , 52.77 , 52.77 , 52.77 , 52.77 , 52.7 , 1112 , 2 01/12/22 , 52.33 , 52.25 , 52.35 , 52.18 , 52.3 , 5457 , 70 30/11/22 , 51.95 , 51.94 , 51.95 , 51.60 , 51.7 , 7254 , 4 29/11/22 , 51.73 , 51.73 , 51.93 , 51.73 , 51.9 , 794 , 3 28/11/22 , 52.26 , 52.26 , 52.93 , 52.26 , 52.5 , 5099 , 3 25/11/22 , 49.75 , 53.23 , 53.28 , 49.75 , 52.5 , 1670 , 8 23/11/22 , 52.51 , 52.90 , 52.93 , 52.17 , 52.1 , 8556 , 17 22/11/22 , 51.96 , 51.96 , 51.96 , 51.71 , 51.7 , 21068 , 3 21/11/22 , 50.74 , 50.71 , 50.74 , 50.68 , 50.6 , 2 , 2 18/11/22 , 51.53 , 51.52 , 51.53 , 51.25 , 51.5 , 11286 , 3 17/11/22 , 51.34 , 51.34 , 51.93 , 51.34 , 51.5 , 6283 , 6 16/11/22 , 51.29 , 51.28 , 51.29 , 50.48 , 50.4 , 28282 , 9 14/11/22 , 50.21 , 50.36 , 50.53 , 50.09 , 50.0 , 149 , 6 11/11/22 , 50.55 , 49.92 , 50.55 , 49.92 , 50.2 , 9702 , 5 10/11/22 , 50.70 , 50.69 , 50.70 , 47.72 , 47.7 , 14495 , 7 09/11/22 , 46.57 , 46.59 , 46.72 , 46.57 , 46.7 , 1046 , 4 08/11/22 , 47.05 , 47.04 , 47.05 , 46.98 , 46.9 , 3251 , 2 07/11/22 , 46.96 , 46.95 , 46.96 , 45.94 , 45.9 , 7185 , 5 04/11/22 , 46.06 , 46.06 , 46.06 , 46.06 , 46.0 , 3717 , 1 03/11/22 , 44.90 , 44.89 , 44.93 , 44.51 , 44.7 , 14130 , 9 01/11/22 , 45.97 , 45.96 , 45.97 , 45.89 , 45.8 , 7750 , 2 31/10/22 , 45.94 , 45.94 , 48.96 , 45.94 , 48.9 , 10777 , 3 28/10/22 , 47.55 , 47.55 , 47.63 , 47.35 , 47.3 , 4910 , 5 27/10/22 , 47.07 , 47.08 , 47.50 , 47.07 , 47.5 , 6612 , 4 26/10/22 , 47.84 , 47.83 , 47.84 , 47.03 , 47.0 , 4635 , 3 25/10/22 , 46.60 , 46.59 , 46.60 , 46.20 , 46.2 , 3389 , 3 24/10/22 , 45.62 , 45.62 , 45.67 , 45.53 , 45.5 , 2034 , 7 21/10/22 , 44.29 , 44.28 , 44.29 , 44.22 , 44.2 , 3635 , 4 20/10/22 , 44.28 , 44.27 , 44.63 , 44.06 , 44.5 , 1805 , 8 19/10/22 , 44.53 , 44.53 , 44.90 , 44.50 , 44.7 , 2359 , 6 18/10/22 , 44.87 , 44.89 , 45.14 , 44.87 , 45.1 , 7986 , 7 17/10/22 , 45.18 , 45.18 , 45.18 , 45.18 , 45.1 , 1 , 1 14/10/22 , 44.37 , 44.62 , 44.70 , 44.27 , 44.7 , 47146 , 13 13/10/22 , 44.91 , 44.90 , 44.91 , 43.76 , 43.7 , 10511 , 2 11/10/22 , 43.67 , 43.65 , 43.67 , 43.27 , 43.2 , 863 , 2 10/10/22 , 43.44 , 43.44 , 43.60 , 43.44 , 43.5 , 20608 , 6 07/10/22 , 43.87 , 43.87 , 43.87 , 43.87 , 43.8 , 1 , 1 06/10/22 , 44.11 , 44.11 , 44.49 , 44.11 , 44.4 , 8169 , 3 05/10/22 , 45.00 , 45.00 , 45.05 , 45.00 , 45.0 , 25581 , 3 04/10/22 , 45.50 , 45.50 , 45.50 , 45.50 , 45.5 , 2002 , 2 03/10/22 , 44.13 , 44.12 , 44.13 , 43.62 , 44.0 , 2358 , 6 30/09/22 , 44.47 , 44.47 , 44.47 , 44.47 , 44.4 , 3 , 1 29/09/22 , 44.60 , 44.58 , 44.67 , 44.10 , 44.1 , 16719 , 9 28/09/22 , 44.44 , 44.43 , 44.44 , 44.36 , 44.3 , 12590 , 2 27/09/22 , 43.60 , 43.60 , 44.08 , 43.49 , 43.9 , 2049 , 5 26/09/22 , 43.95 , 43.94 , 44.11 , 43.86 , 43.8 , 24939 , 6 23/09/22 , 43.57 , 43.57 , 44.67 , 43.56 , 44.6 , 8224 , 8 22/09/22 , 44.88 , 44.88 , 44.99 , 44.85 , 44.9 , 7361 , 3 21/09/22 , 45.68 , 45.79 , 46.19 , 45.68 , 46.1 , 19387 , 8 20/09/22 , 45.80 , 45.80 , 46.04 , 45.56 , 46.0 , 8537 , 7 19/09/22 , 46.55 , 46.54 , 47.03 , 46.23 , 47.0 , 8496 , 5 16/09/22 , 47.27 , 47.27 , 47.40 , 47.27 , 47.4 , 9448 , 2 15/09/22 , 47.40 , 47.40 , 47.47 , 47.40 , 47.4 , 12051 , 2 14/09/22 , 47.28 , 47.28 , 47.32 , 47.28 , 47.3 , 10427 , 3 13/09/22 , 47.49 , 47.49 , 47.89 , 47.49 , 47.8 , 9735 , 3 12/09/22 , 48.11 , 48.10 , 48.11 , 48.06 , 48.0 , 55628 , 2 09/09/22 , 47.73 , 47.73 , 48.00 , 47.70 , 48.0 , 1867 , 3 08/09/22 , 47.08 , 47.07 , 47.08 , 46.82 , 46.8 , 6162 , 3 06/09/22 , 47.57 , 47.57 , 47.82 , 47.57 , 47.8 , 9665 , 2 05/09/22 , 46.75 , 46.75 , 46.75 , 46.75 , 46.7 , 7 , 1 02/09/22 , 47.31 , 47.31 , 47.31 , 47.31 , 47.3 , 20 , 1 01/09/22 , 47.04 , 46.97 , 47.61 , 46.34 , 47.6 , 3406 , 9 31/08/22 , 47.61 , 47.60 , 47.63 , 47.55 , 47.6 , 115331 , 8 30/08/22 , 47.33 , 47.31 , 47.47 , 46.97 , 47.4 , 3904 , 51 29/08/22 , 47.35 , 47.35 , 47.46 , 47.35 , 47.4 , 28933 , 4 26/08/22 , 47.82 , 47.82 , 48.94 , 47.82 , 48.9 , 7279 , 3 25/08/22 , 49.21 , 49.21 , 49.21 , 49.21 , 49.2 , 731 , 1 24/08/22 , 48.81 , 48.80 , 48.81 , 48.51 , 48.5 , 15015 , 2 23/08/22 , 48.99 , 48.99 , 48.99 , 48.99 , 48.9 , 11549 , 1 22/08/22 , 49.48 , 49.48 , 49.48 , 49.48 , 49.4 , 5716 , 1 19/08/22 , 50.38 , 50.38 , 50.38 , 50.38 , 50.3 , 2 , 1 18/08/22 , 50.56 , 50.56 , 50.83 , 50.56 , 50.8 , 8614 , 5 17/08/22 , 50.69 , 50.69 , 50.71 , 50.69 , 50.7 , 1813 , 3 16/08/22 , 50.75 , 50.74 , 50.75 , 50.66 , 50.6 , 7051 , 4 15/08/22 , 50.01 , 49.98 , 50.07 , 49.35 , 50.0 , 16955 , 397 12/08/22 , 50.22 , 50.22 , 50.22 , 50.22 , 50.2 , 2055 , 3 11/08/22 , 50.79 , 50.79 , 50.79 , 50.79 , 50.7 , 8708 , 1 10/08/22 , 50.23 , 50.23 , 50.23 , 50.23 , 50.2 , 18494 , 3 09/08/22 , 50.03 , 50.02 , 50.14 , 49.86 , 49.8 , 775 , 6 08/08/22 , 49.82 , 49.82 , 50.04 , 49.76 , 50.0 , 4031 , 5 05/08/22 , 50.26 , 50.25 , 50.26 , 50.10 , 50.1 , 10542 , 9 04/08/22 , 50.96 , 50.96 , 51.03 , 50.96 , 51.0 , 11528 , 4 03/08/22 , 51.44 , 51.44 , 51.51 , 51.29 , 51.5 , 31038 , 6 02/08/22 , 51.20 , 51.20 , 51.23 , 51.20 , 51.2 , 88817 , 3 01/08/22 , 50.70 , 50.69 , 50.73 , 50.44 , 50.7 , 13251 , 5 29/07/22 , 50.62 , 50.61 , 50.62 , 50.48 , 50.4 , 57906 , 3 28/07/22 , 49.95 , 49.95 , 49.95 , 49.88 , 49.9 , 6307 , 14 27/07/22 , 50.72 , 50.72 , 50.72 , 50.72 , 50.7 , 1500 , 1 26/07/22 , 51.05 , 51.05 , 51.06 , 51.05 , 51.0 , 2795 , 2 25/07/22 , 51.14 , 51.17 , 51.20 , 51.02 , 51.2 , 25077 , 7 22/07/22 , 51.57 , 51.56 , 51.57 , 51.41 , 51.4 , 3292 , 4 21/07/22 , 51.60 , 51.60 , 51.60 , 51.06 , 51.0 , 4624 , 7 20/07/22 , 51.17 , 51.16 , 51.17 , 50.67 , 50.6 , 51193 , 8 19/07/22 , 50.15 , 50.15 , 50.15 , 50.15 , 50.1 , 302 , 2 18/07/22 , 50.15 , 50.15 , 50.22 , 50.15 , 50.2 , 1436 , 2 15/07/22 , 49.60 , 49.60 , 49.60 , 49.60 , 49.6 , 1088 , 1 14/07/22 , 48.95 , 48.95 , 48.95 , 48.95 , 48.9 , 1 , 1 13/07/22 , 49.79 , 49.77 , 49.79 , 49.76 , 49.7 , 9 , 2 12/07/22 , 50.13 , 50.12 , 50.17 , 49.88 , 49.8 , 5324 , 3 11/07/22 , 49.60 , 49.26 , 49.60 , 49.24 , 49.2 , 2664 , 8 08/07/22 , 49.10 , 49.10 , 49.44 , 49.10 , 49.4 , 8530 , 3 07/07/22 , 50.00 , 49.98 , 50.00 , 49.95 , 49.9 , 32405 , 15 06/07/22 , 49.88 , 49.87 , 49.94 , 49.69 , 49.6 , 1730 , 10 05/07/22 , 49.30 , 49.30 , 49.30 , 49.03 , 49.0 , 39292 , 4 01/07/22 , 50.23 , 50.22 , 50.23 , 49.44 , 49.4 , 63299 , 5 30/06/22 , 49.51 , 49.49 , 49.51 , 49.46 , 49.4 , 3292 , 2 29/06/22 , 49.70 , 49.74 , 50.11 , 49.67 , 50.1 , 3517 , 12 28/06/22 , 50.38 , 50.43 , 50.53 , 50.38 , 50.4 , 9604 , 6 27/06/22 , 50.14 , 50.14 , 50.24 , 50.14 , 50.2 , 4133 , 2 24/06/22 , 50.49 , 50.46 , 50.49 , 50.29 , 50.2 , 4089 , 2 23/06/22 , 48.59 , 48.35 , 48.59 , 48.26 , 48.2 , 12157 , 24 22/06/22 , 48.55 , 48.54 , 48.55 , 48.49 , 48.4 , 3666 , 3 21/06/22 , 48.68 , 48.65 , 48.75 , 48.64 , 48.6 , 19359 , 3 20/06/22 , 47.95 , 47.95 , 47.95 , 47.95 , 47.9 , 3 , 1 17/06/22 , 47.42 , 47.42 , 47.81 , 47.42 , 47.8 , 13722 , 6 15/06/22 , 48.16 , 48.16 , 48.65 , 48.16 , 48.6 , 15568 , 2 14/06/22 , 47.71 , 47.81 , 48.22 , 47.59 , 48.2 , 28948 , 6 13/06/22 , 48.31 , 48.37 , 48.56 , 48.31 , 48.4 , 10803 , 6 10/06/22 , 48.86 , 48.79 , 48.86 , 48.61 , 48.8 , 5532 , 7 09/06/22 , 50.74 , 50.74 , 50.74 , 50.74 , 50.7 , 6 , 2 08/06/22 , 50.12 , 50.12 , 50.12 , 50.12 , 50.1 , 3234 , 1 07/06/22 , 51.03 , 51.03 , 51.03 , 51.03 , 51.0 , 5117 , 1 06/06/22 , 49.74 , 49.57 , 49.74 , 49.50 , 49.5 , 22043 , 5 03/06/22 , 49.27 , 49.27 , 49.29 , 49.25 , 49.2 , 5391 , 3 02/06/22 , 49.93 , 49.92 , 49.93 , 49.33 , 49.3 , 8464 , 2 01/06/22 , 49.47 , 49.47 , 49.47 , 49.47 , 49.4 , 8788 , 1 31/05/22 , 49.45 , 49.44 , 49.45 , 49.38 , 49.3 , 15706 , 3 30/05/22 , 48.62 , 48.62 , 48.62 , 48.62 , 48.6 , 5 , 1 27/05/22 , 49.12 , 49.47 , 49.51 , 49.03 , 49.4 , 3793 , 10 26/05/22 , 49.38 , 49.37 , 49.38 , 49.24 , 49.2 , 8733 , 2 25/05/22 , 49.79 , 49.78 , 49.79 , 49.45 , 49.4 , 66953 , 9 24/05/22 , 49.47 , 49.40 , 49.47 , 49.00 , 49.1 , 6579 , 9 23/05/22 , 49.00 , 49.00 , 49.00 , 49.00 , 49.0 , 650 , 2 20/05/22 , 48.77 , 48.76 , 48.85 , 48.45 , 48.4 , 10330 , 4 19/05/22 , 48.73 , 48.72 , 48.73 , 48.51 , 48.5 , 7216 , 3 18/05/22 , 49.18 , 49.18 , 49.18 , 49.18 , 49.1 , 3924 , 1 17/05/22 , 50.11 , 50.12 , 50.32 , 50.11 , 50.3 , 11809 , 4 16/05/22 , 50.38 , 50.37 , 50.38 , 49.97 , 49.9 , 3157 , 2 13/05/22 , 49.95 , 49.95 , 49.95 , 49.77 , 49.8 , 68510 , 4 12/05/22 , 49.06 , 49.06 , 49.26 , 48.79 , 49.2 , 23932 , 16 11/05/22 , 49.40 , 49.47 , 50.11 , 49.40 , 49.8 , 106174 , 74 10/05/22 , 49.44 , 49.44 , 49.70 , 49.44 , 49.5 , 48600 , 15 09/05/22 , 49.32 , 49.32 , 49.73 , 49.32 , 49.5 , 48874 , 5 06/05/22 , 49.98 , 49.97 , 50.02 , 49.93 , 49.9 , 31393 , 20 05/05/22 , 49.95 , 49.95 , 50.62 , 49.95 , 50.6 , 34984 , 4 04/05/22 , 50.89 , 50.89 , 51.08 , 50.56 , 51.0 , 29821 , 29 03/05/22 , 50.75 , 50.74 , 50.75 , 50.68 , 50.7 , 55978 , 7 02/05/22 , 50.75 , 50.66 , 50.75 , 50.38 , 50.4 , 12547 , 10 29/04/22 , 49.98 , 50.05 , 50.32 , 49.98 , 50.0 , 6279 , 6 28/04/22 , 50.05 , 50.06 , 50.40 , 49.64 , 49.6 , 15928 , 8 27/04/22 , 49.54 , 49.87 , 50.15 , 49.54 , 49.9 , 30596 , 8 26/04/22 , 49.50 , 49.49 , 49.50 , 49.48 , 49.5 , 19809 , 4 25/04/22 , 49.57 , 49.24 , 49.72 , 48.80 , 48.8 , 12872 , 5 22/04/22 , 49.59 , 49.67 , 49.81 , 49.59 , 49.5 , 31559 , 14 20/04/22 , 49.57 , 49.53 , 49.57 , 49.30 , 49.4 , 40875 , 12 19/04/22 , 49.75 , 49.74 , 49.75 , 49.34 , 49.3 , 21615 , 7 18/04/22 , 49.49 , 49.49 , 49.85 , 49.49 , 49.8 , 7433 , 4 14/04/22 , 49.95 , 49.95 , 49.95 , 49.95 , 49.9 , 4127 , 2 13/04/22 , 50.09 , 50.06 , 50.09 , 49.66 , 49.7 , 5245 , 6 12/04/22 , 49.49 , 49.49 , 49.49 , 49.49 , 49.4 , 2 , 2 11/04/22 , 49.88 , 49.88 , 50.15 , 49.74 , 50.1 , 4883 , 3 08/04/22 , 50.50 , 50.50 , 50.94 , 50.50 , 50.9 , 152463 , 3 07/04/22 , 50.74 , 50.71 , 50.74 , 50.38 , 50.3 , 1738 , 11 06/04/22 , 50.33 , 50.09 , 50.33 , 49.86 , 49.8 , 5201 , 23 05/04/22 , 49.20 , 49.21 , 49.63 , 49.04 , 49.0 , 1611 , 5 04/04/22 , 49.04 , 48.99 , 49.08 , 48.73 , 49.0 , 15700 , 21 01/04/22 , 49.53 , 49.46 , 49.69 , 49.40 , 49.6 , 26104 , 24 31/03/22 , 49.95 , 50.06 , 50.80 , 49.95 , 50.8 , 2011 , 10 30/03/22 , 50.80 , 50.78 , 50.80 , 50.41 , 50.4 , 5923 , 7 29/03/22 , 50.42 , 50.41 , 50.42 , 50.10 , 50.1 , 4761 , 5 28/03/22 , 49.94 , 49.96 , 50.06 , 49.94 , 50.0 , 4944 , 6 25/03/22 , 50.38 , 50.37 , 50.38 , 50.28 , 50.3 , 19877 , 3 24/03/22 , 50.74 , 50.84 , 51.03 , 50.59 , 50.7 , 128 , 5 23/03/22 , 50.85 , 50.82 , 51.13 , 50.63 , 51.1 , 14782 , 14 22/03/22 , 52.13 , 52.08 , 52.13 , 51.89 , 51.8 , 10730 , 20 21/03/22 , 51.72 , 51.69 , 51.73 , 51.63 , 51.7 , 31008 , 6 18/03/22 , 52.44 , 52.43 , 52.44 , 52.03 , 52.0 , 7101 , 5 17/03/22 , 52.29 , 52.29 , 52.30 , 52.29 , 52.3 , 8597 , 3 16/03/22 , 52.29 , 52.09 , 52.29 , 51.85 , 52.0 , 50110 , 44 15/03/22 , 51.77 , 51.47 , 51.77 , 50.89 , 50.8 , 8205 , 13 14/03/22 , 50.61 , 50.69 , 50.82 , 50.33 , 50.4 , 12733 , 8 11/03/22 , 50.20 , 50.20 , 50.23 , 50.20 , 50.2 , 45792 , 3 10/03/22 , 49.93 , 49.93 , 50.56 , 49.87 , 50.5 , 50913 , 9 09/03/22 , 50.56 , 50.55 , 50.56 , 49.44 , 49.4 , 28482 , 7 08/03/22 , 49.52 , 49.52 , 49.93 , 49.17 , 49.9 , 27770 , 40 07/03/22 , 48.98 , 48.98 , 49.38 , 48.71 , 49.2 , 10368 , 13 04/03/22 , 49.25 , 49.38 , 50.95 , 49.25 , 50.9 , 15959 , 94 03/03/22 , 51.29 , 51.29 , 53.69 , 51.29 , 53.6 , 8949 , 12 02/03/22 , 53.61 , 53.61 , 54.82 , 53.61 , 54.8 , 51009 , 8 25/02/22 , 54.77 , 54.78 , 54.80 , 54.77 , 54.7 , 30478 , 7 24/02/22 , 52.26 , 52.26 , 52.96 , 52.17 , 52.9 , 23074 , 14 23/02/22 , 53.49 , 53.49 , 53.80 , 53.49 , 53.8 , 88759 , 4 22/02/22 , 53.77 , 53.88 , 53.99 , 53.77 , 53.9 , 1160 , 6 21/02/22 , 53.08 , 54.41 , 54.95 , 53.08 , 54.4 , 755 , 13 18/02/22 , 54.04 , 54.98 , 55.28 , 54.04 , 55.2 , 1386 , 1277 17/02/22 , 55.26 , 55.29 , 56.06 , 55.26 , 56.0 , 5738 , 9 16/02/22 , 55.78 , 55.67 , 55.78 , 55.61 , 55.7 , 182191 , 146 15/02/22 , 55.93 , 55.92 , 55.93 , 55.55 , 55.5 , 3701 , 4 14/02/22 , 55.50 , 55.54 , 55.83 , 55.50 , 55.8 , 950 , 7 11/02/22 , 56.80 , 56.76 , 56.80 , 56.31 , 56.3 , 6495 , 426 10/02/22 , 56.62 , 56.66 , 57.16 , 56.61 , 56.6 , 698 , 4 09/02/22 , 56.99 , 56.88 , 57.30 , 56.48 , 57.2 , 25487 , 435 08/02/22 , 56.59 , 56.60 , 56.70 , 56.57 , 56.7 , 3726 , 20 07/02/22 , 56.31 , 56.32 , 56.80 , 56.31 , 56.8 , 564 , 8 04/02/22 , 56.80 , 56.80 , 56.81 , 56.80 , 56.8 , 2 , 2 03/02/22 , 56.80 , 56.80 , 57.03 , 56.80 , 56.9 , 1576 , 4 02/02/22 , 57.15 , 57.14 , 57.15 , 57.02 , 57.1 , 13793 , 7 01/02/22 , 56.61 , 56.59 , 56.61 , 56.36 , 56.3 , 2700 , 6 31/01/22 , 56.45 , 56.44 , 56.58 , 55.55 , 56.5 , 10239 , 8 28/01/22 , 56.84 , 56.83 , 57.09 , 56.50 , 57.0 , 51157 , 7 27/01/22 , 57.39 , 57.38 , 57.40 , 57.19 , 57.4 , 5540 , 4 26/01/22 , 57.21 , 57.28 , 57.68 , 57.21 , 57.6 , 252 , 5 25/01/22 , 57.33 , 57.27 , 57.36 , 57.20 , 57.2 , 263 , 6 24/01/22 , 57.15 , 56.88 , 57.40 , 56.28 , 56.9 , 9087 , 1281 21/01/22 , 57.33 , 57.82 , 57.88 , 57.33 , 57.8 , 88 , 6 20/01/22 , 58.51 , 58.39 , 58.66 , 58.15 , 58.2 , 15583 , 2638 19/01/22 , 59.22 , 59.22 , 59.77 , 58.87 , 59.7 , 7555 , 893 18/01/22 , 59.73 , 59.73 , 59.90 , 59.73 , 59.9 , 1759 , 3 17/01/22 , 60.01 , 60.01 , 60.01 , 60.01 , 60.0 , 107 , 2 14/01/22 , 59.64 , 59.73 , 59.92 , 59.64 , 59.6 , 143 , 5 13/01/22 , 59.43 , 59.43 , 59.87 , 59.43 , 59.8 , 1246 , 8 12/01/22 , 59.87 , 59.86 , 60.12 , 59.73 , 59.7 , 2784 , 11 11/01/22 , 59.67 , 59.69 , 59.98 , 59.67 , 59.9 , 124 , 4 10/01/22 , 59.97 , 59.97 , 60.12 , 59.84 , 60.0 , 478 , 8 07/01/22 , 60.00 , 59.99 , 60.00 , 59.77 , 59.9 , 43059 , 8 06/01/22 , 59.89 , 59.88 , 60.12 , 59.87 , 59.8 , 12799 , 5 05/01/22 , 59.98 , 60.02 , 60.42 , 59.98 , 60.2 , 507 , 6 04/01/22 , 60.25 , 60.24 , 60.25 , 59.84 , 60.0 , 24688 , 8 03/01/22 , 59.62 , 59.60 , 59.62 , 59.05 , 59.0 , 777 , 8 30/12/21 , 57.65 , 58.09 , 58.42 , 57.65 , 58.4 , 60183 , 13 29/12/21 , 59.03 , 58.97 , 59.03 , 58.63 , 58.6 , 131 , 3 28/12/21 , 58.56 , 58.61 , 58.79 , 58.56 , 58.5 , 1061 , 5 27/12/21 , 58.49 , 58.49 , 58.88 , 58.08 , 58.5 , 21366 , 99 23/12/21 , 58.64 , 58.63 , 58.93 , 58.17 , 58.2 , 72253 , 35 22/12/21 , 57.88 , 56.62 , 57.99 , 55.45 , 55.4 , 82 , 8 21/12/21 , 58.05 , 58.04 , 58.05 , 57.60 , 57.6 , 11211 , 2 20/12/21 , 57.19 , 57.18 , 57.19 , 56.41 , 56.5 , 10351 , 6 17/12/21 , 56.87 , 56.86 , 56.88 , 56.71 , 56.7 , 22339 , 9 16/12/21 , 57.00 , 57.35 , 57.50 , 57.00 , 57.4 , 32506 , 7 15/12/21 , 56.76 , 56.65 , 56.76 , 56.27 , 56.2 , 12163 , 7 14/12/21 , 56.56 , 56.56 , 56.56 , 56.23 , 56.4 , 9445 , 4 13/12/21 , 57.16 , 56.97 , 57.16 , 56.68 , 56.6 , 279 , 17 10/12/21 , 57.84 , 57.27 , 57.84 , 57.15 , 57.3 , 24 , 4 09/12/21 , 57.36 , 57.36 , 57.36 , 57.36 , 57.3 , 1 , 1 08/12/21 , 57.26 , 57.26 , 57.26 , 57.20 , 57.2 , 68 , 3 07/12/21 , 57.87 , 57.94 , 58.21 , 57.87 , 57.9 , 228 , 7 06/12/21 , 57.84 , 57.78 , 57.93 , 57.71 , 57.7 , 93 , 4 03/12/21 , 56.41 , 56.41 , 56.41 , 56.41 , 56.4 , 21 , 1 02/12/21 , 56.74 , 56.74 , 57.08 , 56.74 , 57.0 , 9829 , 4 01/12/21 , 56.14 , 56.14 , 56.14 , 56.14 , 56.1 , 9120 , 1 30/11/21 , 56.05 , 56.06 , 56.16 , 55.80 , 56.1 , 1210 , 5 29/11/21 , 56.16 , 56.16 , 56.62 , 56.16 , 56.4 , 13445 , 13 26/11/21 , 55.55 , 55.62 , 55.72 , 55.55 , 55.7 , 125 , 12 25/11/21 , 57.91 , 57.92 , 57.97 , 57.91 , 57.9 , 108 , 4 24/11/21 , 57.50 , 57.46 , 57.62 , 57.36 , 57.6 , 1724 , 7 23/11/21 , 57.38 , 57.51 , 59.73 , 57.26 , 57.2 , 15849 , 17 22/11/21 , 57.26 , 57.26 , 57.51 , 57.26 , 57.4 , 22393 , 6 19/11/21 , 57.42 , 57.37 , 57.84 , 57.22 , 57.8 , 7568 , 6 18/11/21 , 57.84 , 57.78 , 57.84 , 57.27 , 57.3 , 2026 , 14 17/11/21 , 57.35 , 57.08 , 57.35 , 56.93 , 56.9 , 5846 , 8 16/11/21 , 57.26 , 57.26 , 57.26 , 57.11 , 57.1 , 77331 , 12 12/11/21 , 56.56 , 56.56 , 56.56 , 56.56 , 56.5 , 21463 , 1 11/11/21 , 56.56 , 56.55 , 56.73 , 56.29 , 56.6 , 13706 , 12 10/11/21 , 57.02 , 57.00 , 57.08 , 56.90 , 56.9 , 238 , 10 09/11/21 , 57.04 , 57.04 , 57.66 , 57.01 , 57.6 , 10521 , 8 08/11/21 , 57.78 , 57.80 , 58.08 , 57.78 , 58.0 , 15046 , 18 05/11/21 , 57.26 , 57.26 , 57.33 , 57.26 , 57.3 , 23048 , 9 04/11/21 , 58.07 , 58.09 , 58.29 , 58.07 , 58.2 , 449 , 10 03/11/21 , 58.77 , 58.82 , 59.77 , 58.55 , 59.7 , 8253 , 12 01/11/21 , 59.77 , 59.70 , 59.77 , 59.16 , 59.1 , 2398 , 7 29/10/21 , 58.93 , 58.90 , 58.98 , 58.65 , 58.9 , 2919 , 9 28/10/21 , 59.19 , 58.91 , 59.19 , 58.84 , 59.1 , 842 , 3 27/10/21 , 58.57 , 58.58 , 58.69 , 58.20 , 58.4 , 1841 , 9 26/10/21 , 58.60 , 58.61 , 58.96 , 58.60 , 58.9 , 1676 , 8 25/10/21 , 58.49 , 58.49 , 58.90 , 58.49 , 58.9 , 8952 , 10 22/10/21 , 59.24 , 59.48 , 60.13 , 59.01 , 60.1 , 6662 , 22 21/10/21 , 59.18 , 59.11 , 59.37 , 59.00 , 59.0 , 434174 , 454 20/10/21 , 58.30 , 58.33 , 58.50 , 58.28 , 58.5 , 1578 , 10 19/10/21 , 58.63 , 58.63 , 58.83 , 58.01 , 58.0 , 6134 , 1022 18/10/21 , 57.34 , 57.47 , 57.55 , 57.34 , 57.4 , 979 , 9 15/10/21 , 57.35 , 57.34 , 57.44 , 57.00 , 57.3 , 2942 , 11 14/10/21 , 57.42 , 57.36 , 57.50 , 57.14 , 57.1 , 1108 , 17 13/10/21 , 56.72 , 57.26 , 57.30 , 56.72 , 56.7 , 16339 , 12 11/10/21 , 56.56 , 56.60 , 56.61 , 56.55 , 56.6 , 3073 , 3 08/10/21 , 56.15 , 56.18 , 56.36 , 56.03 , 56.2 , 587 , 14 07/10/21 , 55.75 , 55.79 , 56.15 , 55.74 , 55.7 , 1524 , 19 06/10/21 , 55.13 , 55.07 , 55.31 , 55.06 , 55.0 , 1068 , 7 05/10/21 , 55.43 , 55.46 , 55.90 , 55.24 , 55.9 , 1661 , 8 04/10/21 , 55.04 , 54.96 , 55.04 , 54.64 , 54.6 , 3647 , 55 01/10/21 , 54.33 , 54.31 , 54.33 , 53.68 , 54.0 , 40418 , 330 30/09/21 , 54.36 , 54.87 , 54.97 , 54.36 , 54.6 , 18127 , 251 29/09/21 , 54.50 , 54.38 , 54.50 , 54.08 , 54.4 , 688 , 4 28/09/21 , 54.16 , 54.22 , 54.41 , 54.16 , 54.3 , 2696 , 7 27/09/21 , 54.78 , 54.46 , 54.79 , 54.18 , 54.1 , 1692 , 16 24/09/21 , 54.01 , 54.04 , 54.14 , 54.01 , 54.1 , 9 , 4 23/09/21 , 54.17 , 53.90 , 54.17 , 53.84 , 53.8 , 166 , 7 22/09/21 , 53.59 , 53.36 , 53.59 , 53.23 , 53.2 , 299 , 11 21/09/21 , 52.66 , 52.76 , 53.03 , 52.66 , 53.0 , 11458 , 8 20/09/21 , 52.60 , 52.52 , 53.03 , 52.24 , 53.0 , 205745 , 108 17/09/21 , 53.13 , 53.35 , 53.78 , 53.13 , 53.7 , 226 , 13 16/09/21 , 53.78 , 53.53 , 53.78 , 53.34 , 53.4 , 194 , 3 15/09/21 , 53.66 , 53.66 , 53.84 , 53.52 , 53.8 , 32677 , 11 14/09/21 , 53.48 , 53.48 , 53.90 , 53.48 , 53.9 , 982 , 4 13/09/21 , 53.58 , 53.62 , 53.79 , 53.51 , 53.6 , 5452 , 56 10/09/21 , 53.54 , 53.56 , 53.70 , 53.30 , 53.3 , 1679 , 21 09/09/21 , 52.96 , 53.77 , 53.99 , 52.96 , 53.7 , 5733 , 149 08/09/21 , 54.37 , 54.12 , 54.55 , 53.52 , 53.6 , 3487 , 77 06/09/21 , 53.39 , 53.68 , 54.45 , 53.36 , 53.3 , 2219 , 480 03/09/21 , 53.90 , 53.73 , 54.04 , 53.64 , 53.7 , 10783 , 965 02/09/21 , 53.74 , 53.59 , 53.92 , 53.46 , 53.5 , 15699 , 995 01/09/21 , 53.39 , 53.38 , 53.56 , 53.13 , 53.1 , 40137 , 1548 31/08/21 , 52.90 , 53.04 , 54.08 , 52.64 , 54.0 , 13564 , 6918 30/08/21 , 55.89 , 54.06 , 55.89 , 53.69 , 53.6 , 3298 , 10 27/08/21 , 53.67 , 53.78 , 53.93 , 53.57 , 53.8 , 1187 , 289 26/08/21 , 53.84 , 53.84 , 53.85 , 53.72 , 53.7 , 1218 , 18 25/08/21 , 53.70 , 53.89 , 54.06 , 53.56 , 54.0 , 20459 , 158 24/08/21 , 53.83 , 54.00 , 54.76 , 53.80 , 54.7 , 6649 , 37 23/08/21 , 55.81 , 55.07 , 55.81 , 54.91 , 54.9 , 1829 , 46 20/08/21 , 54.69 , 54.80 , 55.33 , 54.46 , 55.2 , 3767 , 410 19/08/21 , 54.87 , 54.73 , 55.00 , 54.49 , 54.9 , 289094 , 609 18/08/21 , 55.18 , 55.18 , 55.28 , 54.36 , 54.3 , 35662 , 38 17/08/21 , 54.42 , 54.42 , 55.06 , 54.19 , 55.0 , 3568 , 221 16/08/21 , 54.78 , 54.59 , 54.94 , 54.21 , 54.5 , 6507 , 891 13/08/21 , 55.12 , 55.11 , 55.18 , 54.67 , 54.8 , 55173 , 181 12/08/21 , 54.78 , 54.59 , 54.82 , 54.31 , 54.7 , 1892 , 347 11/08/21 , 54.73 , 54.44 , 54.78 , 53.95 , 53.9 , 140856 , 21768 10/08/21 , 53.95 , 54.00 , 54.22 , 53.76 , 54.0 , 4920 , 569 09/08/21 , 54.12 , 54.55 , 55.90 , 53.85 , 55.9 , 60997 , 1459 06/08/21 , 54.02 , 54.03 , 54.40 , 53.79 , 54.1 , 103404 , 2001 05/08/21 , 54.08 , 53.71 , 54.48 , 52.98 , 54.4 , 16406 , 723 04/08/21 , 53.56 , 53.95 , 54.18 , 53.48 , 53.7 , 23136 , 262 03/08/21 , 53.84 , 53.94 , 54.23 , 53.72 , 54.2 , 19409 , 226 02/08/21 , 52.79 , 52.85 , 52.95 , 52.35 , 52.8 , 5848 , 49 30/07/21 , 53.06 , 53.00 , 53.08 , 52.60 , 52.6 , 4615 , 53 29/07/21 , 52.26 , 52.31 , 52.55 , 52.15 , 52.5 , 136 , 8 28/07/21 , 52.49 , 52.28 , 52.49 , 51.96 , 51.9 , 45 , 3 27/07/21 , 52.42 , 52.38 , 52.55 , 52.20 , 52.3 , 3943 , 116 26/07/21 , 52.48 , 52.40 , 52.48 , 52.19 , 52.4 , 2113 , 25 23/07/21 , 52.24 , 52.23 , 52.24 , 52.06 , 52.0 , 450 , 4 22/07/21 , 52.10 , 52.04 , 52.10 , 52.04 , 52.0 , 1078 , 2 21/07/21 , 52.27 , 52.41 , 52.61 , 52.18 , 52.1 , 613 , 9 20/07/21 , 51.29 , 51.11 , 51.51 , 50.99 , 51.2 , 3466 , 32 19/07/21 , 51.10 , 50.84 , 51.14 , 50.61 , 51.0 , 107 , 12 16/07/21 , 51.31 , 51.40 , 51.73 , 51.09 , 51.7 , 338 , 12 15/07/21 , 51.79 , 51.75 , 51.84 , 51.74 , 51.7 , 173 , 8 14/07/21 , 51.97 , 52.11 , 53.21 , 51.96 , 53.2 , 16711 , 32 13/07/21 , 53.21 , 53.17 , 53.67 , 53.03 , 53.6 , 262204 , 66 12/07/21 , 53.39 , 53.73 , 54.28 , 53.39 , 54.1 , 700 , 17 08/07/21 , 53.06 , 53.02 , 53.18 , 52.90 , 53.0 , 1427 , 17 07/07/21 , 53.88 , 53.85 , 54.15 , 53.34 , 53.3 , 146 , 14 06/07/21 , 52.78 , 52.78 , 52.95 , 52.65 , 52.6 , 87 , 4 05/07/21 , 52.32 , 52.32 , 52.32 , 52.32 , 52.3 , 123 , 5 02/07/21 , 51.75 , 51.15 , 51.75 , 51.14 , 51.1 , 19892 , 9 01/07/21 , 51.42 , 50.83 , 51.43 , 50.70 , 50.7 , 296 , 8 30/06/21 , 50.58 , 50.79 , 50.90 , 50.58 , 50.7 , 1433 , 9 29/06/21 , 50.36 , 50.37 , 50.70 , 50.18 , 50.6 , 15225 , 13 28/06/21 , 50.31 , 50.32 , 51.16 , 50.27 , 51.1 , 599684 , 240 25/06/21 , 51.16 , 51.01 , 51.26 , 50.57 , 50.6 , 228 , 5 24/06/21 , 50.67 , 50.67 , 52.65 , 50.58 , 52.6 , 1232 , 12 23/06/21 , 51.03 , 51.10 , 51.32 , 50.87 , 51.3 , 352 , 12 22/06/21 , 51.00 , 51.09 , 51.34 , 51.00 , 51.3 , 536648 , 625 21/06/21 , 51.60 , 51.58 , 51.72 , 51.27 , 51.2 , 10 , 4 18/06/21 , 51.20 , 51.13 , 52.06 , 50.61 , 52.0 , 2635 , 21 17/06/21 , 52.06 , 51.95 , 52.66 , 51.70 , 52.6 , 21144 , 287 16/06/21 , 52.90 , 52.82 , 53.14 , 52.62 , 53.1 , 9813 , 934 15/06/21 , 53.10 , 53.12 , 53.67 , 53.07 , 53.6 , 1212 , 20 14/06/21 , 53.25 , 53.19 , 54.31 , 53.03 , 54.3 , 938 , 20 11/06/21 , 53.53 , 53.65 , 53.69 , 53.38 , 53.3 , 941 , 8 10/06/21 , 52.90 , 52.76 , 54.05 , 52.65 , 54.0 , 46027 , 78 09/06/21 , 53.16 , 52.90 , 53.16 , 52.79 , 52.7 , 14598 , 21 08/06/21 , 53.20 , 52.91 , 53.20 , 52.88 , 53.1 , 583 , 7 07/06/21 , 52.95 , 52.96 , 53.21 , 52.91 , 53.2 , 3002 , 13 04/06/21 , 52.97 , 53.07 , 53.23 , 52.97 , 53.2 , 135 , 12 02/06/21 , 53.72 , 53.68 , 54.34 , 53.50 , 54.3 , 81535 , 252 01/06/21 , 54.13 , 54.20 , 54.51 , 54.13 , 54.5 , 48697 , 100 31/05/21 , 54.98 , 54.68 , 54.98 , 54.52 , 54.5 , 429 , 8 28/05/21 , 54.42 , 54.53 , 54.89 , 54.42 , 54.8 , 211 , 11 27/05/21 , 54.80 , 55.10 , 55.13 , 54.80 , 55.1 , 479 , 9 26/05/21 , 55.20 , 55.26 , 55.30 , 55.15 , 55.1 , 695 , 10 25/05/21 , 55.49 , 55.38 , 55.49 , 55.27 , 55.2 , 1743 , 10 24/05/21 , 55.79 , 55.62 , 55.81 , 55.53 , 55.5 , 1805 , 12 21/05/21 , 55.84 , 55.64 , 55.88 , 55.39 , 55.4 , 7439 , 130 20/05/21 , 55.09 , 54.90 , 55.24 , 54.86 , 54.8 , 258 , 4 19/05/21 , 54.35 , 54.30 , 54.53 , 54.26 , 54.5 , 81 , 5 18/05/21 , 54.87 , 55.05 , 55.15 , 54.84 , 55.1 , 136 , 6 17/05/21 , 55.15 , 55.00 , 55.17 , 54.52 , 54.5 , 2066 , 13 14/05/21 , 54.99 , 54.77 , 55.00 , 54.66 , 54.6 , 872 , 13 13/05/21 , 54.14 , 54.17 , 54.30 , 53.99 , 54.3 , 1913 , 6 12/05/21 , 54.19 , 54.23 , 54.30 , 54.09 , 54.3 , 1082 , 8 11/05/21 , 53.87 , 53.65 , 54.02 , 53.39 , 53.9 , 7144 , 30 10/05/21 , 54.79 , 54.89 , 55.17 , 53.97 , 54.5 , 476 , 23 07/05/21 , 54.50 , 54.48 , 54.75 , 54.37 , 54.7 , 73 , 5 06/05/21 , 54.35 , 54.15 , 55.12 , 53.84 , 55.1 , 859 , 20 05/05/21 , 54.95 , 54.78 , 55.01 , 54.70 , 54.7 , 415 , 9 04/05/21 , 54.58 , 54.63 , 54.89 , 54.47 , 54.8 , 210274 , 333 03/05/21 , 55.25 , 55.22 , 55.25 , 54.46 , 54.4 , 2281 , 12 30/04/21 , 54.46 , 54.42 , 54.63 , 54.15 , 54.2 , 370 , 15 29/04/21 , 54.07 , 54.25 , 54.96 , 54.07 , 54.8 , 601678 , 337 28/04/21 , 54.22 , 54.49 , 54.75 , 54.06 , 54.7 , 100898 , 127 27/04/21 , 54.79 , 54.46 , 54.79 , 54.42 , 54.7 , 654 , 15 26/04/21 , 54.78 , 54.78 , 55.20 , 54.77 , 55.1 , 292293 , 32 23/04/21 , 55.01 , 55.04 , 55.11 , 54.42 , 54.4 , 5296 , 14 22/04/21 , 54.24 , 54.61 , 55.34 , 54.24 , 55.3 , 3252 , 332 20/04/21 , 55.34 , 55.34 , 55.94 , 54.90 , 55.9 , 50139 , 1556 19/04/21 , 56.62 , 56.56 , 56.89 , 56.37 , 56.8 , 2241 , 19 16/04/21 , 56.56 , 56.45 , 57.62 , 56.39 , 57.6 , 53872 , 71 15/04/21 , 56.36 , 56.42 , 56.56 , 56.26 , 56.2 , 1342 , 15 14/04/21 , 56.26 , 56.31 , 56.92 , 56.26 , 56.7 , 16905 , 24 13/04/21 , 56.53 , 56.34 , 56.56 , 55.81 , 56.2 , 1569 , 38 12/04/21 , 56.56 , 56.14 , 56.56 , 55.71 , 56.3 , 2449 , 11 09/04/21 , 56.16 , 56.15 , 56.31 , 55.15 , 56.3 , 1677 , 6 08/04/21 , 55.35 , 55.30 , 56.31 , 55.10 , 56.3 , 2502 , 13 07/04/21 , 55.39 , 55.37 , 55.39 , 54.87 , 54.8 , 1526 , 4 06/04/21 , 54.87 , 54.78 , 55.39 , 54.71 , 55.3 , 6779 , 15 05/04/21 , 56.05 , 55.75 , 56.20 , 55.69 , 56.2 , 523 , 7 01/04/21 , 55.71 , 55.70 , 56.20 , 54.96 , 56.2 , 51555 , 16 31/03/21 , 54.48 , 54.59 , 55.44 , 54.42 , 55.4 , 1039 , 13 30/03/21 , 55.63 , 55.68 , 56.32 , 55.61 , 55.9 , 10380 , 37 29/03/21 , 55.93 , 55.89 , 56.08 , 55.72 , 56.0 , 2432 , 18 26/03/21 , 55.71 , 55.47 , 55.71 , 54.72 , 54.7 , 864 , 4 25/03/21 , 54.14 , 53.62 , 54.14 , 53.45 , 53.5 , 146067 , 102 24/03/21 , 53.34 , 53.34 , 53.34 , 53.34 , 53.3 , 649 , 1 23/03/21 , 52.51 , 52.49 , 52.95 , 52.49 , 52.9 , 1093 , 3 22/03/21 , 53.30 , 53.39 , 53.57 , 52.71 , 52.7 , 1527 , 4 19/03/21 , 53.18 , 53.17 , 53.18 , 53.00 , 53.1 , 757 , 5 18/03/21 , 54.24 , 54.25 , 54.61 , 54.17 , 54.6 , 1582 , 3 17/03/21 , 55.00 , 55.00 , 55.01 , 55.00 , 55.0 , 568 , 2 16/03/21 , 55.01 , 55.00 , 55.01 , 54.34 , 54.3 , 658 , 2 15/03/21 , 54.87 , 54.76 , 54.87 , 54.42 , 54.6 , 3281 , 5 12/03/21 , 54.42 , 54.20 , 54.42 , 54.14 , 54.1 , 158814 , 3 11/03/21 , 54.05 , 54.07 , 54.24 , 54.05 , 54.2 , 1731 , 3 10/03/21 , 55.17 , 55.33 , 56.37 , 55.17 , 56.3 , 303 , 5 09/03/21 , 56.32 , 56.48 , 56.83 , 56.03 , 56.0 , 157842 , 87 08/03/21 , 55.94 , 55.88 , 56.08 , 55.05 , 55.0 , 97826 , 38 05/03/21 , 54.78 , 54.78 , 54.78 , 54.78 , 54.7 , 27062 , 10 04/03/21 , 54.05 , 53.84 , 54.12 , 53.50 , 53.9 , 176893 , 182 03/03/21 , 54.26 , 55.43 , 55.45 , 54.26 , 55.4 , 21362 , 35 02/03/21 , 54.40 , 54.40 , 54.63 , 54.32 , 54.6 , 56493 , 10 01/03/21 , 53.55 , 53.40 , 53.55 , 52.98 , 52.9 , 168008 , 106 26/02/21 , 52.41 , 52.41 , 52.41 , 52.41 , 52.4 , 216 , 1 25/02/21 , 52.86 , 52.89 , 53.78 , 52.86 , 53.7 , 344 , 5 24/02/21 , 52.90 , 52.99 , 53.00 , 52.90 , 53.0 , 10856 , 18 23/02/21 , 52.61 , 52.61 , 52.64 , 52.61 , 52.6 , 343 , 2 22/02/21 , 52.42 , 52.42 , 52.42 , 51.52 , 51.5 , 109 , 2 19/02/21 , 51.51 , 51.67 , 51.68 , 51.51 , 51.6 , 139 , 4 18/02/21 , 52.05 , 52.02 , 52.05 , 51.92 , 51.9 , 541 , 2 17/02/21 , 52.09 , 52.09 , 52.09 , 52.09 , 52.0 , 1 , 1 12/02/21 , 50.53 , 50.51 , 50.53 , 50.22 , 50.2 , 241 , 3 11/02/21 , 49.94 , 49.94 , 50.45 , 49.15 , 50.4 , 445 , 12 10/02/21 , 49.85 , 49.88 , 50.09 , 49.85 , 50.0 , 880 , 5 09/02/21 , 50.16 , 50.15 , 50.45 , 50.04 , 50.4 , 992 , 4 08/02/21 , 49.43 , 49.39 , 53.83 , 49.24 , 53.8 , 201 , 5 05/02/21 , 49.32 , 49.12 , 49.36 , 49.03 , 49.0 , 1324 , 4 04/02/21 , 49.81 , 49.87 , 49.88 , 49.81 , 49.8 , 325 , 2 03/02/21 , 49.29 , 49.15 , 49.29 , 48.91 , 48.9 , 1781 , 8 02/02/21 , 49.11 , 49.11 , 49.11 , 49.11 , 49.1 , 1731 , 8 01/02/21 , 49.76 , 49.38 , 49.76 , 47.61 , 47.6 , 129 , 2 29/01/21 , 49.30 , 49.54 , 50.53 , 49.30 , 50.5 , 164 , 3 28/01/21 , 50.48 , 50.48 , 50.48 , 50.48 , 50.4 , 216 , 1 27/01/21 , 50.09 , 50.09 , 50.32 , 50.09 , 50.3 , 1084 , 4 26/01/21 , 50.30 , 50.46 , 50.47 , 50.30 , 50.4 , 547 , 2 22/01/21 , 51.47 , 51.47 , 51.47 , 51.47 , 51.4 , 2073 , 1 14/01/21 , 49.93 , 49.93 , 49.93 , 49.93 , 49.9 , 432 , 1 13/01/21 , 50.24 , 50.23 , 50.24 , 50.11 , 50.1 , 543 , 2 12/01/21 , 50.82 , 51.16 , 51.22 , 50.82 , 51.2 , 2489 , 3 11/01/21 , 51.90 , 51.90 , 51.90 , 51.90 , 51.9 , 198 , 1 08/01/21 , 51.91 , 51.91 , 51.91 , 51.91 , 51.9 , 216 , 1 07/01/21 , 51.65 , 51.65 , 51.65 , 51.65 , 51.6 , 259 , 1 06/01/21 , 50.82 , 50.82 , 50.82 , 50.82 , 50.8 , 273 , 1 04/01/21 , 48.22 , 48.18 , 48.22 , 47.68 , 47.6 , 547 , 7 30/12/20 , 47.65 , 47.64 , 47.67 , 47.59 , 47.5 , 442 , 3 29/12/20 , 47.42 , 47.42 , 47.42 , 47.42 , 47.4 , 3355 , 2 28/12/20 , 47.60 , 47.60 , 47.86 , 47.60 , 47.8 , 221 , 2 23/12/20 , 47.03 , 47.03 , 47.03 , 47.03 , 47.0 , 110 , 1 22/12/20 , 45.85 , 45.85 , 45.85 , 45.85 , 45.8 , 231 , 1 21/12/20 , 45.79 , 45.80 , 45.92 , 45.79 , 45.9 , 124 , 2 18/12/20 , 46.21 , 46.37 , 46.40 , 46.21 , 46.4 , 1242 , 2 17/12/20 , 46.69 , 46.68 , 46.71 , 46.61 , 46.7 , 349 , 3 16/12/20 , 46.69 , 46.69 , 46.69 , 46.69 , 46.6 , 83 , 1 15/12/20 , 46.06 , 46.06 , 46.11 , 46.06 , 46.1 , 122 , 2 14/12/20 , 45.92 , 46.16 , 46.21 , 45.92 , 46.2 , 1050 , 3 11/12/20 , 45.22 , 45.22 , 45.22 , 45.22 , 45.2 , 129 , 1 09/12/20 , 47.00 , 46.95 , 47.00 , 46.78 , 46.7 , 857 , 9 08/12/20 , 46.58 , 46.58 , 46.58 , 46.58 , 46.5 , 162 , 1 07/12/20 , 46.47 , 46.47 , 46.47 , 46.47 , 46.4 , 119 , 1 04/12/20 , 46.68 , 47.15 , 47.23 , 46.68 , 47.2 , 1121 , 3 03/12/20 , 46.44 , 46.44 , 46.44 , 46.44 , 46.4 , 139 , 1 02/12/20 , 46.78 , 46.75 , 46.78 , 46.20 , 46.2 , 152 , 3 01/12/20 , 46.41 , 46.47 , 46.56 , 46.31 , 46.5 , 382 , 6 30/11/20 , 47.28 , 47.28 , 47.28 , 47.28 , 47.2 , 218 , 1Data , Fech. , Med. , Máx. , Mín. , Abe. , Vol. , Neg.