Phân Tích MA 20, MA 50, MA 200 Cổ Phiếu SZG ngày 04/06/2025 | Chiến Lược Dùng Đường Trung Bình Động
SMA 20 (Blue)
SMA 50 (Orange)
SMA 200 (Green)
| Ngày | Thay Đổi | Giá Mở Cửa | Giá Cao Nhất | Giá Đóng Cửa | Giá Thấp Nhất | Giá Điều Chỉnh | Giá Trị Khớp Lệnh | Khối Lượng Khớp Lệnh |
|---|
| 02/06/2025 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | 0 |
| 30/05/2025 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | 0 |
| 29/05/2025 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | 0 |
| 28/05/2025 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | 0 |
| 27/05/2025 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | 0 |
| 26/05/2025 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | 0 |
| 23/05/2025 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | 0 |
| 22/05/2025 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | 0 |
| 21/05/2025 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | 0 |
| 20/05/2025 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | 0 |
| 19/05/2025 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | 0 |
| 16/05/2025 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | 0 |
| 15/05/2025 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | 0 |
| 14/05/2025 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | 0 |
| 13/05/2025 | 0.00 | 37.80 | 37.80 | 37.80 | 37.80 | 36.30 | 0 | 0 |
| 12/05/2025 | 0.00 | 37.80 | 37.80 | 37.80 | 37.80 | 36.30 | 0 | 0 |
| 09/05/2025 | 0.00 | 37.80 | 37.80 | 37.80 | 37.80 | 36.30 | 0 | 0 |
| 08/05/2025 | 0.00 | 37.80 | 37.80 | 37.80 | 37.80 | 36.30 | 7,560,000 | 200 |
| 07/05/2025 | 0.00 | 37.00 | 37.00 | 37.00 | 37.00 | 35.53 | 103,600,000 | 2,800 |
| 06/05/2025 | 0.00 | 37.00 | 37.00 | 37.00 | 37.00 | 35.53 | 18,500,000 | 500 |
| 05/05/2025 | 0.00 | 37.00 | 37.00 | 37.00 | 37.00 | 35.53 | 148,000,000 | 4,000 |
| 29/04/2025 | 0.10 | 37.60 | 37.70 | 37.70 | 37.60 | 36.20 | 33,920,000 | 900 |
| 28/04/2025 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 3,400,000 | 100 |
| 25/04/2025 | 0.00 | 37.30 | 37.30 | 37.30 | 37.30 | 35.82 | 0 | 0 |
| 24/04/2025 | 0.00 | 37.30 | 37.30 | 37.30 | 37.30 | 35.82 | 0 | 0 |
| 23/04/2025 | 0.00 | 37.30 | 37.30 | 37.30 | 37.30 | 35.82 | 55,950,000 | 1,500 |
| 22/04/2025 | 0.00 | 32.50 | 32.50 | 32.50 | 32.50 | 31.21 | 35,750,000 | 1,100 |
| 21/04/2025 | 0.00 | 37.70 | 37.70 | 37.70 | 37.70 | 36.20 | 75,400,000 | 2,000 |
| 18/04/2025 | 0.00 | 37.70 | 37.70 | 37.70 | 37.70 | 36.20 | 0 | 0 |
| 17/04/2025 | 0.00 | 37.70 | 37.70 | 37.70 | 37.70 | 36.20 | 0 | 0 |
| 16/04/2025 | 0.00 | 37.70 | 37.70 | 37.70 | 37.70 | 36.20 | 0 | 0 |
| 15/04/2025 | 0.00 | 37.70 | 37.70 | 37.70 | 37.70 | 36.20 | 0 | 0 |
| 14/04/2025 | 0.00 | 37.70 | 37.70 | 37.70 | 37.70 | 36.20 | 0 | 0 |
| 11/04/2025 | 0.00 | 37.70 | 37.70 | 37.70 | 37.70 | 36.20 | 0 | 0 |
| 10/04/2025 | 0.00 | 38.00 | 38.00 | 38.00 | 37.50 | 36.49 | 79,250,000 | 2,100 |
| 09/04/2025 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 17,000,000 | 500 |
| 08/04/2025 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 0 | 0 |
| 04/04/2025 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 30,600,000 | 900 |
| 03/04/2025 | 0.00 | 36.00 | 36.00 | 36.00 | 36.00 | 34.57 | 180,000,000 | 5,000 |
| 02/04/2025 | 0.00 | 37.00 | 37.00 | 37.00 | 37.00 | 35.53 | 0 | 0 |
| 01/04/2025 | 0.00 | 37.00 | 37.00 | 37.00 | 37.00 | 35.53 | 0 | 0 |
| 31/03/2025 | 0.00 | 37.00 | 37.00 | 37.00 | 37.00 | 35.53 | 103,600,000 | 2,800 |
| 28/03/2025 | -0.10 | 37.10 | 37.10 | 37.00 | 37.00 | 35.53 | 159,240,000 | 4,300 |
| 27/03/2025 | 0.00 | 37.50 | 37.80 | 37.50 | 36.50 | 36.01 | 252,530,000 | 6,800 |
| 26/03/2025 | 0.00 | 37.80 | 37.80 | 37.80 | 37.80 | 36.30 | 0 | 0 |
| 25/03/2025 | 0.00 | 37.80 | 37.80 | 37.80 | 37.80 | 36.30 | 3,780,000 | 100 |
| 24/03/2025 | 0.00 | 36.60 | 36.60 | 36.60 | 36.60 | 35.15 | 0 | 0 |
| 21/03/2025 | 0.00 | 36.60 | 36.60 | 36.60 | 36.60 | 35.15 | 3,660,000 | 100 |
| 20/03/2025 | 0.00 | 37.60 | 37.60 | 37.60 | 37.60 | 36.11 | 0 | 0 |
| 19/03/2025 | 0.00 | 37.60 | 37.60 | 37.60 | 37.60 | 36.11 | 0 | 0 |
| 18/03/2025 | -1.30 | 38.80 | 38.80 | 37.50 | 37.50 | 36.01 | 60,130,000 | 1,600 |
| 17/03/2025 | 0.00 | 37.50 | 37.50 | 37.50 | 37.50 | 36.01 | 0 | 0 |
| 14/03/2025 | 0.00 | 37.50 | 37.50 | 37.50 | 37.50 | 36.01 | 3,750,000 | 100 |
| 13/03/2025 | 0.00 | 37.50 | 37.50 | 37.50 | 37.50 | 36.01 | 18,750,000 | 500 |
| 12/03/2025 | 0.00 | 37.50 | 37.50 | 37.50 | 37.50 | 36.01 | 0 | 0 |
| 11/03/2025 | 0.00 | 37.50 | 37.50 | 37.50 | 37.50 | 36.01 | 3,750,000 | 100 |
| 10/03/2025 | 0.40 | 37.50 | 37.90 | 37.90 | 37.50 | 36.40 | 75,040,000 | 2,000 |
| 07/03/2025 | 0.00 | 37.00 | 37.50 | 37.00 | 37.00 | 35.53 | 207,250,000 | 5,600 |
| 06/03/2025 | 0.00 | 37.00 | 37.00 | 37.00 | 37.00 | 35.53 | 74,000,000 | 2,000 |
| 05/03/2025 | 0.00 | 38.00 | 38.00 | 38.00 | 38.00 | 36.49 | 0 | 0 |
| 04/03/2025 | 0.00 | 38.00 | 38.00 | 38.00 | 38.00 | 36.49 | 114,000,000 | 3,000 |
| 03/03/2025 | 0.00 | 38.00 | 38.00 | 38.00 | 38.00 | 36.49 | 0 | 0 |
| 28/02/2025 | 0.00 | 38.00 | 38.00 | 38.00 | 38.00 | 36.49 | 114,000,000 | 3,000 |
| 27/02/2025 | 0.00 | 38.00 | 38.00 | 38.00 | 38.00 | 36.49 | 152,000,000 | 4,000 |
| 26/02/2025 | 0.10 | 37.50 | 37.60 | 37.60 | 37.50 | 36.11 | 22,510,000 | 600 |
| 25/02/2025 | 0.00 | 37.60 | 37.60 | 37.60 | 37.60 | 36.11 | 0 | 0 |
| 24/02/2025 | -0.50 | 38.00 | 38.00 | 37.50 | 37.50 | 36.01 | 954,150,000 | 25,400 |
| 21/02/2025 | 0.00 | 37.50 | 37.50 | 37.50 | 37.50 | 36.01 | 3,750,000 | 100 |
| 20/02/2025 | 1.00 | 37.50 | 38.50 | 38.50 | 37.50 | 36.97 | 114,150,000 | 3,000 |
| 19/02/2025 | -0.50 | 38.00 | 39.50 | 37.50 | 37.50 | 36.01 | 79,450,000 | 2,100 |
| 18/02/2025 | 0.10 | 37.90 | 38.00 | 38.00 | 37.50 | 36.49 | 110,120,000 | 2,900 |
| 17/02/2025 | 0.20 | 37.80 | 38.00 | 38.00 | 37.80 | 36.49 | 462,480,000 | 12,200 |
| 14/02/2025 | 0.70 | 36.80 | 38.00 | 37.50 | 36.80 | 36.01 | 687,060,000 | 18,300 |
| 13/02/2025 | 0.00 | 36.90 | 36.90 | 36.90 | 36.90 | 35.44 | 0 | 0 |
| 12/02/2025 | 0.00 | 36.90 | 36.90 | 36.90 | 36.90 | 35.44 | 77,490,000 | 2,100 |
| 11/02/2025 | 0.00 | 36.90 | 36.90 | 36.90 | 36.90 | 35.44 | 332,100,000 | 9,000 |
| 10/02/2025 | 0.00 | 36.90 | 36.90 | 36.90 | 36.90 | 35.44 | 0 | 0 |
| 07/02/2025 | 0.00 | 36.90 | 36.90 | 36.90 | 36.90 | 35.44 | 0 | 0 |
| 06/02/2025 | 0.10 | 36.80 | 36.90 | 36.90 | 36.80 | 35.44 | 36,880,000 | 1,000 |
| 05/02/2025 | 0.00 | 36.90 | 36.90 | 36.90 | 36.90 | 35.44 | 0 | 0 |
| 04/02/2025 | 0.40 | 36.50 | 36.90 | 36.90 | 36.50 | 35.44 | 176,920,000 | 4,800 |
| 03/02/2025 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 3,400,000 | 100 |
| 24/01/2025 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 3,400,000 | 100 |
| 23/01/2025 | 1.00 | 34.00 | 35.00 | 35.00 | 34.00 | 33.61 | 317,500,000 | 9,300 |
| 22/01/2025 | 0.50 | 34.00 | 34.50 | 34.50 | 34.00 | 33.13 | 6,850,000 | 200 |
| 21/01/2025 | 0.00 | 34.70 | 34.70 | 34.70 | 34.70 | 33.32 | 0 | 0 |
| 20/01/2025 | 1.00 | 34.00 | 35.00 | 35.00 | 34.00 | 33.61 | 121,500,000 | 3,500 |
| 17/01/2025 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 37,400,000 | 1,100 |
| 16/01/2025 | 0.00 | 33.50 | 33.50 | 33.50 | 33.50 | 32.17 | 33,500,000 | 1,000 |
| 15/01/2025 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 31.69 | 0 | 0 |
| 14/01/2025 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 31.69 | 16,500,000 | 500 |
| 13/01/2025 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 31.69 | 0 | 0 |
| 10/01/2025 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 31.69 | 33,000,000 | 1,000 |
| 09/01/2025 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 31.69 | 0 | 0 |
| 08/01/2025 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 31.69 | 33,000,000 | 1,000 |
| 07/01/2025 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 0 | 0 |
| 06/01/2025 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 0 | 0 |
| 03/01/2025 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 0 | 0 |
| 02/01/2025 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 6,800,000 | 200 |
| 31/12/2024 | 0.00 | 34.20 | 34.20 | 34.20 | 34.20 | 32.84 | 0 | 0 |
| 30/12/2024 | -0.40 | 34.40 | 34.40 | 34.00 | 34.00 | 32.65 | 34,200,000 | 1,000 |
| 27/12/2024 | 0.00 | 34.50 | 34.50 | 34.50 | 34.50 | 33.13 | 0 | 0 |
| 26/12/2024 | 0.00 | 34.50 | 34.50 | 34.50 | 34.50 | 33.13 | 0 | 0 |
| 25/12/2024 | 0.00 | 34.50 | 34.50 | 34.50 | 34.50 | 33.13 | 0 | 0 |
| 24/12/2024 | 0.00 | 34.50 | 34.50 | 34.50 | 34.50 | 33.13 | 3,450,000 | 100 |
| 23/12/2024 | 0.00 | 35.20 | 35.20 | 35.20 | 35.20 | 33.80 | 0 | 0 |
| 20/12/2024 | 0.00 | 35.20 | 35.20 | 35.20 | 35.20 | 33.80 | 7,040,000 | 200 |
| 19/12/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 20,400,000 | 600 |
| 18/12/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 3,400,000 | 100 |
| 17/12/2024 | 0.00 | 34.90 | 34.90 | 34.90 | 34.90 | 33.52 | 0 | 0 |
| 16/12/2024 | 0.00 | 34.90 | 34.90 | 34.90 | 34.90 | 33.52 | 0 | 0 |
| 13/12/2024 | 0.00 | 34.90 | 34.90 | 34.90 | 34.90 | 33.52 | 0 | 0 |
| 12/12/2024 | 0.50 | 34.50 | 35.00 | 35.00 | 34.50 | 33.61 | 17,450,000 | 500 |
| 11/12/2024 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 33.61 | 0 | 0 |
| 10/12/2024 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 33.61 | 10,500,000 | 300 |
| 09/12/2024 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 33.61 | 3,500,000 | 100 |
| 06/12/2024 | 0.00 | 34.50 | 34.50 | 34.50 | 34.50 | 33.13 | 3,450,000 | 100 |
| 05/12/2024 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 33.61 | 7,000,000 | 200 |
| 04/12/2024 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 33.61 | 0 | 0 |
| 03/12/2024 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 33.61 | 3,500,000 | 100 |
| 02/12/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 0 | 0 |
| 29/11/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 0 | 0 |
| 28/11/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 714,000,000 | 21,000 |
| 27/11/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 34,000,000 | 1,000 |
| 26/11/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 6,800,000 | 200 |
| 25/11/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 125,800,000 | 3,700 |
| 22/11/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 74,800,000 | 2,200 |
| 21/11/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 61,200,000 | 1,800 |
| 20/11/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 0 | 0 |
| 19/11/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 0 | 0 |
| 18/11/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 0 | 0 |
| 15/11/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 0 | 0 |
| 14/11/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 0 | 0 |
| 13/11/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 139,400,000 | 4,100 |
| 12/11/2024 | 0.00 | 33.80 | 33.80 | 33.80 | 33.80 | 32.46 | 0 | 0 |
| 11/11/2024 | 0.40 | 33.60 | 34.00 | 34.00 | 33.60 | 32.65 | 246,960,000 | 7,300 |
| 08/11/2024 | 0.00 | 33.60 | 33.60 | 33.60 | 33.60 | 32.27 | 262,080,000 | 7,800 |
| 07/11/2024 | 0.00 | 33.60 | 33.60 | 33.60 | 33.60 | 32.27 | 161,280,000 | 4,800 |
| 06/11/2024 | 0.00 | 33.60 | 33.60 | 33.60 | 33.60 | 32.27 | 84,000,000 | 2,500 |
| 05/11/2024 | 0.00 | 33.50 | 33.50 | 33.50 | 33.50 | 32.17 | 0 | 0 |
| 04/11/2024 | 0.00 | 33.50 | 33.50 | 33.50 | 33.50 | 32.17 | 20,100,000 | 600 |
| 01/11/2024 | 0.00 | 33.60 | 33.60 | 33.60 | 33.60 | 32.27 | 0 | 0 |
| 31/10/2024 | 0.00 | 33.60 | 33.60 | 33.60 | 33.60 | 32.27 | 0 | 0 |
| 30/10/2024 | 0.00 | 33.60 | 33.60 | 33.60 | 33.60 | 32.27 | 0 | 0 |
| 29/10/2024 | 0.10 | 33.50 | 33.60 | 33.60 | 33.50 | 32.27 | 67,100,000 | 2,000 |
| 28/10/2024 | 0.00 | 33.60 | 33.60 | 33.60 | 33.60 | 32.27 | 0 | 0 |
| 25/10/2024 | 0.00 | 33.60 | 33.60 | 33.60 | 33.60 | 32.27 | 0 | 0 |
| 24/10/2024 | 0.00 | 33.60 | 33.60 | 33.60 | 33.60 | 32.27 | 0 | 0 |
| 23/10/2024 | -0.40 | 33.90 | 33.90 | 33.50 | 33.50 | 32.17 | 13,440,000 | 400 |
| 22/10/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 0 | 0 |
| 21/10/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 0 | 0 |
| 18/10/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 0 | 0 |
| 17/10/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32.65 | 3,400,000 | 100 |
| 16/10/2024 | 0.00 | 30.90 | 30.90 | 30.90 | 30.90 | 29.67 | 0 | 0 |
| 15/10/2024 | 0.00 | 30.90 | 30.90 | 30.90 | 30.90 | 29.67 | 6,180,000 | 200 |
| 14/10/2024 | 0.00 | 31.00 | 31.00 | 31.00 | 31.00 | 29.77 | 0 | 0 |
| 11/10/2024 | 0.00 | 31.00 | 31.00 | 31.00 | 31.00 | 29.77 | 62,000,000 | 2,000 |
| 10/10/2024 | 0.00 | 31.00 | 31.00 | 31.00 | 31.00 | 29.77 | 0 | 0 |
| 09/10/2024 | 0.00 | 31.00 | 31.00 | 31.00 | 31.00 | 29.77 | 93,000,000 | 3,000 |
| 08/10/2024 | 0.00 | 31.00 | 31.00 | 31.00 | 31.00 | 29.77 | 0 | 0 |
| 07/10/2024 | 0.00 | 31.00 | 31.00 | 31.00 | 31.00 | 29.77 | 0 | 0 |
| 04/10/2024 | -0.10 | 31.10 | 31.10 | 31.00 | 31.00 | 29.77 | 34,110,000 | 1,100 |
| 03/10/2024 | 0.00 | 33.50 | 33.50 | 33.50 | 33.50 | 32.17 | 0 | 0 |
| 02/10/2024 | 0.00 | 33.50 | 33.50 | 33.50 | 33.50 | 32.17 | 0 | 0 |
| 01/10/2024 | 0.00 | 33.50 | 33.50 | 33.50 | 33.50 | 32.17 | 0 | 0 |
| 30/09/2024 | 0.00 | 33.50 | 33.50 | 33.50 | 33.50 | 32.17 | 3,350,000 | 100 |
| 27/09/2024 | -4.30 | 33.00 | 33.00 | 28.70 | 28.70 | 27.56 | 204,080,000 | 7,000 |
| 26/09/2024 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 31.69 | 0 | 0 |
| 25/09/2024 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 31.69 | 0 | 0 |
| 24/09/2024 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 31.69 | 0 | 0 |
| 23/09/2024 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 31.69 | 0 | 0 |
| 20/09/2024 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 31.69 | 0 | 0 |
| 19/09/2024 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 31.69 | 0 | 0 |
| 18/09/2024 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 31.69 | 0 | 0 |
| 17/09/2024 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 31.69 | 46,200,000 | 1,400 |
| 16/09/2024 | 0.00 | 32.50 | 32.50 | 32.50 | 32.50 | 31.21 | 19,500,000 | 600 |
| 13/09/2024 | 0.00 | 32.50 | 32.50 | 32.50 | 32.50 | 31.21 | 0 | 0 |
| 12/09/2024 | 0.00 | 32.50 | 32.50 | 32.50 | 32.50 | 31.21 | 16,250,000 | 500 |
| 11/09/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 30.73 | 3,200,000 | 100 |
| 10/09/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 30.73 | 51,200,000 | 1,600 |
| 09/09/2024 | -0.10 | 32.00 | 32.00 | 31.90 | 31.90 | 30.63 | 156,360,000 | 4,900 |
| 06/09/2024 | 0.00 | 31.90 | 31.90 | 31.90 | 31.90 | 30.63 | 3,190,000 | 100 |
| 05/09/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 30.73 | 64,000,000 | 2,000 |
| 04/09/2024 | 0.00 | 31.40 | 31.40 | 31.40 | 31.40 | 30.15 | 0 | 0 |
| 30/08/2024 | 0.00 | 31.40 | 31.40 | 31.40 | 31.40 | 30.15 | 0 | 0 |
| 29/08/2024 | 0.00 | 31.40 | 31.40 | 31.40 | 31.40 | 30.15 | 0 | 0 |
| 28/08/2024 | 0.00 | 31.40 | 31.40 | 31.40 | 31.40 | 30.15 | 0 | 0 |
| 27/08/2024 | 0.30 | 32.50 | 32.80 | 32.80 | 32.50 | 30.43 | 35,780,000 | 1,100 |
| 26/08/2024 | 0.00 | 32.50 | 32.70 | 32.50 | 32.50 | 30.15 | 169,080,000 | 5,200 |
| 23/08/2024 | 0.00 | 32.50 | 32.50 | 32.50 | 32.50 | 30.15 | 6,500,000 | 200 |
| 22/08/2024 | 0.00 | 32.90 | 32.90 | 32.90 | 32.90 | 30.53 | 0 | 0 |
| 21/08/2024 | 0.00 | 32.90 | 32.90 | 32.90 | 32.90 | 30.53 | 220,430,000 | 6,700 |
| 20/08/2024 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 30.43 | 0 | 0 |
| 19/08/2024 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 30.43 | 0 | 0 |
| 16/08/2024 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 30.43 | 0 | 0 |
| 15/08/2024 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 30.43 | 0 | 0 |
| 14/08/2024 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 30.43 | 0 | 0 |
| 13/08/2024 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 30.43 | 13,120,000 | 400 |
| 12/08/2024 | -1.90 | 32.90 | 32.90 | 31.00 | 31.00 | 28.76 | 53,660,000 | 1,700 |
| 09/08/2024 | 0.00 | 33.20 | 33.20 | 33.20 | 33.20 | 30.80 | 0 | 0 |
| 08/08/2024 | 0.00 | 33.20 | 33.20 | 33.20 | 33.20 | 30.80 | 0 | 0 |
| 07/08/2024 | 0.00 | 33.20 | 33.20 | 33.20 | 33.20 | 30.80 | 0 | 0 |
| 06/08/2024 | 0.00 | 33.00 | 33.50 | 33.00 | 33.00 | 30.62 | 35,148,950,000 | 950,200 |
| 05/08/2024 | 0.00 | 33.50 | 33.50 | 33.50 | 33.50 | 31.08 | 0 | 0 |
| 02/08/2024 | 0.00 | 33.50 | 33.50 | 33.50 | 33.50 | 31.08 | 42,106,000,000 | 1,138,000 |
| 01/08/2024 | 3.40 | 30.50 | 33.90 | 33.90 | 30.10 | 31.45 | 385,330,000 | 11,500 |
| 31/07/2024 | 0.00 | 34.40 | 34.40 | 34.40 | 34.40 | 31.92 | 0 | 0 |
| 30/07/2024 | 0.00 | 34.40 | 34.40 | 34.40 | 34.40 | 31.92 | 0 | 0 |
| 29/07/2024 | 3.50 | 31.40 | 34.90 | 34.90 | 31.40 | 32.38 | 240,550,000 | 7,000 |
| 26/07/2024 | 0.00 | 31.40 | 31.40 | 31.40 | 31.40 | 29.13 | 0 | 0 |
| 25/07/2024 | 0.00 | 31.40 | 31.40 | 31.40 | 31.40 | 29.13 | 0 | 0 |
| 24/07/2024 | 0.00 | 31.40 | 31.40 | 31.40 | 31.40 | 29.13 | 0 | 0 |
| 23/07/2024 | 0.40 | 31.00 | 31.40 | 31.40 | 31.00 | 29.13 | 128,540,000 | 4,100 |
| 22/07/2024 | 0.50 | 31.00 | 31.50 | 31.50 | 31.00 | 29.23 | 338,700,000 | 10,800 |
| 19/07/2024 | -0.10 | 31.00 | 31.00 | 30.90 | 30.90 | 28.67 | 6,190,000 | 200 |
| 18/07/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.55 | 0 | 0 |
| 17/07/2024 | 0.00 | 33.90 | 34.00 | 33.90 | 33.90 | 31.45 | 37,370,000 | 1,100 |
| 16/07/2024 | 0.90 | 31.10 | 32.10 | 32.00 | 31.10 | 29.69 | 1,033,170,000 | 32,700 |
| 15/07/2024 | 0.00 | 33.90 | 33.90 | 33.90 | 33.90 | 31.45 | 0 | 0 |
| 12/07/2024 | 0.00 | 33.90 | 33.90 | 33.90 | 33.90 | 31.45 | 0 | 0 |
| 11/07/2024 | 0.00 | 33.90 | 33.90 | 33.90 | 33.90 | 31.45 | 0 | 0 |
| 10/07/2024 | 0.10 | 33.80 | 33.90 | 33.90 | 33.80 | 31.45 | 13,550,000 | 400 |
| 09/07/2024 | 1.00 | 33.00 | 34.00 | 34.00 | 33.00 | 31.55 | 30,350,000 | 900 |
| 08/07/2024 | 0.00 | 32.70 | 32.70 | 32.70 | 32.70 | 30.34 | 0 | 0 |
| 05/07/2024 | -1.50 | 34.00 | 34.00 | 32.50 | 32.50 | 30.15 | 114,500,000 | 3,500 |
| 04/07/2024 | 0.00 | 33.00 | 34.00 | 33.00 | 30.90 | 30.62 | 882,210,000 | 26,600 |
| 03/07/2024 | 0.00 | 30.70 | 30.70 | 30.70 | 30.60 | 28.48 | 408,673,590,000 | 18,002,400 |
| 02/07/2024 | 1.80 | 30.00 | 31.80 | 31.80 | 24.30 | 29.50 | 847,820,000 | 31,800 |
| 01/07/2024 | -4.80 | 32.00 | 32.00 | 27.20 | 27.20 | 25.24 | 554,170,000 | 20,000 |
| 28/06/2024 | 1.10 | 30.90 | 32.10 | 32.00 | 30.90 | 29.69 | 420,860,000 | 13,200 |
| 27/06/2024 | 0.00 | 30.70 | 30.70 | 30.70 | 30.70 | 28.48 | 92,100,000 | 3,000 |
| 26/06/2024 | 0.00 | 31.30 | 31.30 | 31.30 | 31.30 | 29.04 | 93,900,000 | 3,000 |
| 25/06/2024 | 0.00 | 30.30 | 30.30 | 30.30 | 30.30 | 28.11 | 90,900,000 | 3,000 |
| 24/06/2024 | 1.80 | 30.20 | 32.10 | 32.00 | 30.20 | 29.69 | 111,700,000 | 3,600 |
| 21/06/2024 | 3.00 | 30.00 | 33.00 | 33.00 | 29.60 | 30.62 | 171,380,000 | 5,600 |
| 20/06/2024 | 0.90 | 32.10 | 33.00 | 33.00 | 27.00 | 30.62 | 486,000,000 | 15,900 |
| 19/06/2024 | 0.10 | 31.90 | 32.00 | 32.00 | 31.70 | 29.69 | 114,290,000 | 3,600 |
| 18/06/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 29.69 | 12,800,000 | 400 |
| 17/06/2024 | 2.20 | 31.10 | 33.30 | 33.30 | 31.10 | 30.90 | 34,430,000 | 1,100 |
| 14/06/2024 | 0.10 | 32.20 | 32.30 | 32.30 | 32.20 | 29.97 | 70,960,000 | 2,200 |
| 13/06/2024 | 0.10 | 32.10 | 32.20 | 32.20 | 32.10 | 29.88 | 19,270,000 | 600 |
| 12/06/2024 | 0.40 | 31.60 | 32.00 | 32.00 | 31.60 | 29.69 | 126,800,000 | 4,000 |
| 11/06/2024 | 0.20 | 33.50 | 33.70 | 33.70 | 33.50 | 31.27 | 16,790,000 | 500 |
| 10/06/2024 | 0.00 | 30.30 | 30.30 | 30.30 | 30.30 | 28.11 | 0 | 0 |
| 07/06/2024 | 2.40 | 29.60 | 32.00 | 32.00 | 29.60 | 29.69 | 172,600,000 | 5,700 |
| 06/06/2024 | -0.40 | 29.80 | 29.80 | 29.40 | 29.40 | 27.28 | 241,380,000 | 8,200 |
| 05/06/2024 | 1.20 | 30.00 | 32.00 | 31.20 | 29.10 | 28.95 | 318,580,000 | 10,700 |
| 04/06/2024 | 1.70 | 29.30 | 32.00 | 31.00 | 29.10 | 28.76 | 18,000,000 | 600 |
| 03/06/2024 | -0.10 | 30.40 | 30.40 | 30.30 | 28.70 | 28.11 | 157,100,000 | 5,400 |
| 31/05/2024 | 1.50 | 29.50 | 31.00 | 31.00 | 29.20 | 28.76 | 79,280,000 | 2,700 |
| 30/05/2024 | 0.20 | 29.30 | 29.50 | 29.50 | 29.30 | 27.37 | 126,830,000 | 4,300 |
| 29/05/2024 | -2.20 | 31.50 | 31.50 | 29.30 | 28.50 | 27.18 | 245,180,000 | 8,100 |
| 28/05/2024 | -0.90 | 32.00 | 32.00 | 31.10 | 31.10 | 28.86 | 125,330,000 | 4,000 |
| 27/05/2024 | -0.10 | 31.20 | 31.20 | 31.10 | 31.10 | 28.86 | 93,550,000 | 3,000 |
| 24/05/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 29.69 | 0 | 0 |
| 23/05/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 29.69 | 0 | 0 |
| 22/05/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 29.69 | 48,000,000 | 1,500 |
| 21/05/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 29.69 | 132,496,000,000 | 3,600,500 |
| 20/05/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 29.69 | 0 | 0 |
| 17/05/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 29.69 | 326,400,000 | 10,200 |
| 16/05/2024 | 0.20 | 31.80 | 32.00 | 32.00 | 31.80 | 29.69 | 35,180,000 | 1,100 |
| 15/05/2024 | 0.00 | 31.60 | 31.60 | 31.60 | 31.60 | 29.32 | 3,160,000 | 100 |
| 14/05/2024 | 0.00 | 31.10 | 31.10 | 31.10 | 31.10 | 28.86 | 31,100,000 | 1,000 |
| 13/05/2024 | -0.30 | 30.80 | 30.80 | 30.50 | 30.50 | 28.30 | 30,640,000 | 1,000 |
| 10/05/2024 | 1.90 | 30.10 | 32.00 | 32.00 | 30.10 | 29.69 | 45,590,000 | 1,500 |
| 09/05/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 30.50 | 29.69 | 75,910,000 | 2,400 |
| 08/05/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 31.50 | 29.69 | 38,300,000 | 1,200 |
| 07/05/2024 | 0.00 | 30.00 | 30.00 | 30.00 | 30.00 | 27.83 | 0 | 0 |
| 06/05/2024 | 0.00 | 30.00 | 30.00 | 30.00 | 30.00 | 27.83 | 9,000,000 | 300 |
| 03/05/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 29.69 | 0 | 0 |
| 02/05/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 29.69 | 0 | 0 |
| 26/04/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 29.69 | 6,400,000 | 200 |
| 25/04/2024 | 0.00 | 32.60 | 32.60 | 32.60 | 32.60 | 30.25 | 0 | 0 |
| 24/04/2024 | 0.00 | 32.60 | 32.60 | 32.60 | 32.60 | 30.25 | 6,520,000 | 200 |
| 23/04/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 29.69 | 96,000,000 | 3,000 |
| 22/04/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 29.69 | 32,000,000 | 1,000 |
| 19/04/2024 | 0.00 | 31.60 | 31.60 | 31.60 | 31.60 | 29.32 | 0 | 0 |
| 17/04/2024 | 0.00 | 31.60 | 31.60 | 31.60 | 31.60 | 29.32 | 15,800,000 | 500 |
| 16/04/2024 | 0.00 | 31.60 | 31.60 | 31.60 | 31.60 | 29.32 | 0 | 0 |
| 15/04/2024 | 0.00 | 31.60 | 31.60 | 31.60 | 31.60 | 29.32 | 15,800,000 | 500 |
| 12/04/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 29.69 | 3,200,000 | 100 |
| 11/04/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 29.69 | 32,000,000 | 1,000 |
| 10/04/2024 | -0.30 | 31.50 | 31.50 | 31.20 | 31.20 | 28.95 | 75,110,000 | 2,400 |
| 09/04/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 29.69 | 0 | 0 |
| 08/04/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 29.69 | 32,000,000 | 1,000 |
| 05/04/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 29.69 | 0 | 0 |
| 04/04/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 29.69 | 0 | 0 |
| 03/04/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 29.69 | 0 | 0 |
| 02/04/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 29.69 | 0 | 0 |
| 01/04/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 29.69 | 64,000,000 | 2,000 |
| 29/03/2024 | 0.00 | 31.20 | 31.20 | 31.20 | 31.20 | 28.95 | 0 | 0 |
| 28/03/2024 | 0.00 | 31.20 | 31.20 | 31.20 | 31.20 | 28.95 | 3,120,000 | 100 |
| 27/03/2024 | 0.00 | 31.20 | 31.20 | 31.20 | 31.20 | 28.95 | 3,120,000 | 100 |
| 26/03/2024 | -0.10 | 31.10 | 31.10 | 31.00 | 31.00 | 28.76 | 155,040,000 | 5,000 |
| 25/03/2024 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 30.90 | 0 | 0 |
| 22/03/2024 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 30.90 | 0 | 0 |
| 21/03/2024 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 30.90 | 0 | 0 |
| 20/03/2024 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 30.90 | 0 | 0 |
| 19/03/2024 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 30.90 | 6,660,000 | 200 |
| 18/03/2024 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 30.90 | 59,940,000 | 1,800 |
| 15/03/2024 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 30.90 | 0 | 0 |
| 14/03/2024 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 30.90 | 0 | 0 |
| 13/03/2024 | 0.60 | 33.00 | 33.60 | 33.60 | 33.00 | 31.17 | 6,660,000 | 200 |
| 12/03/2024 | 0.00 | 32.50 | 32.50 | 32.50 | 32.50 | 30.15 | 3,250,000 | 100 |
| 11/03/2024 | 0.00 | 31.00 | 31.00 | 31.00 | 31.00 | 28.76 | 0 | 0 |
| 08/03/2024 | 0.00 | 31.00 | 31.00 | 31.00 | 31.00 | 28.76 | 0 | 0 |
| 07/03/2024 | 0.00 | 31.00 | 31.00 | 31.00 | 31.00 | 28.76 | 0 | 0 |
| 06/03/2024 | 0.00 | 31.00 | 31.00 | 31.00 | 31.00 | 28.76 | 3,100,000 | 100 |
| 05/03/2024 | 0.00 | 34.60 | 34.60 | 34.60 | 34.60 | 32.10 | 0 | 0 |
| 04/03/2024 | 0.00 | 34.60 | 34.60 | 34.60 | 34.60 | 32.10 | 0 | 0 |
| 01/03/2024 | 0.00 | 34.60 | 34.60 | 34.60 | 34.60 | 32.10 | 58,820,000 | 1,700 |
| 29/02/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.55 | 30,600,000 | 900 |
| 28/02/2024 | 1.00 | 32.00 | 33.00 | 33.00 | 32.00 | 30.62 | 6,500,000 | 200 |
| 27/02/2024 | 0.00 | 31.50 | 31.50 | 31.50 | 31.50 | 29.23 | 0 | 0 |
| 26/02/2024 | 0.00 | 31.50 | 31.50 | 31.50 | 31.50 | 29.23 | 0 | 0 |
| 23/02/2024 | 0.00 | 31.50 | 31.50 | 31.50 | 31.50 | 29.23 | 0 | 0 |
| 22/02/2024 | 0.00 | 31.50 | 31.50 | 31.50 | 31.50 | 29.23 | 0 | 0 |
| 21/02/2024 | 0.00 | 31.50 | 31.50 | 31.50 | 31.50 | 29.23 | 0 | 0 |
| 20/02/2024 | 0.00 | 31.50 | 31.50 | 31.50 | 31.50 | 29.23 | 9,450,000 | 300 |
| 19/02/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.55 | 0 | 0 |
| 16/02/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.55 | 0 | 0 |
| 15/02/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.55 | 0 | 0 |
| 07/02/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.55 | 0 | 0 |
| 06/02/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.55 | 0 | 0 |
| 05/02/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.55 | 0 | 0 |
| 02/02/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.55 | 0 | 0 |
| 01/02/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.55 | 0 | 0 |
| 31/01/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.55 | 0 | 0 |
| 30/01/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.55 | 0 | 0 |
| 29/01/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.55 | 0 | 0 |
| 26/01/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.55 | 0 | 0 |
| 25/01/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.55 | 3,400,000 | 100 |
| 24/01/2024 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 30.90 | 0 | 0 |
| 23/01/2024 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 30.90 | 0 | 0 |
| 22/01/2024 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 30.90 | 0 | 0 |
| 19/01/2024 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 30.90 | 0 | 0 |
| 18/01/2024 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 30.90 | 0 | 0 |
| 17/01/2024 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 30.90 | 0 | 0 |
| 16/01/2024 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 30.90 | 0 | 0 |
| 15/01/2024 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 30.90 | 0 | 0 |
| 12/01/2024 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 30.90 | 0 | 0 |
| 11/01/2024 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 30.90 | 0 | 0 |
| 10/01/2024 | -2.00 | 34.00 | 34.00 | 32.00 | 32.00 | 29.69 | 126,400,000 | 3,800 |
| 09/01/2024 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.55 | 17,000,000 | 500 |
| 08/01/2024 | 0.00 | 36.00 | 36.00 | 36.00 | 36.00 | 33.40 | 0 | 0 |
| 05/01/2024 | 0.00 | 36.00 | 36.00 | 36.00 | 36.00 | 33.40 | 0 | 0 |
| 04/01/2024 | 0.00 | 36.00 | 36.00 | 36.00 | 36.00 | 33.40 | 0 | 0 |
| 03/01/2024 | 0.00 | 36.00 | 36.00 | 36.00 | 36.00 | 33.40 | 0 | 0 |
| 02/01/2024 | 0.00 | 36.00 | 36.00 | 36.00 | 36.00 | 33.40 | 0 | 0 |
| 29/12/2023 | 0.00 | 36.00 | 36.00 | 36.00 | 36.00 | 33.40 | 0 | 0 |
| 28/12/2023 | 0.00 | 36.00 | 36.00 | 36.00 | 36.00 | 33.40 | 21,600,000 | 600 |
| 27/12/2023 | 0.00 | 36.40 | 36.40 | 36.40 | 36.30 | 33.77 | 676,990,000 | 18,600 |
| 26/12/2023 | -0.40 | 32.00 | 32.00 | 31.60 | 31.60 | 29.32 | 15,840,000 | 500 |
| 25/12/2023 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 33.68 | 3,630,000 | 100 |
| 22/12/2023 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 33.68 | 0 | 0 |
| 21/12/2023 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 33.68 | 0 | 0 |
| 20/12/2023 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 33.68 | 0 | 0 |
| 19/12/2023 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 33.68 | 0 | 0 |
| 18/12/2023 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 33.68 | 0 | 0 |
| 15/12/2023 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 33.68 | 0 | 0 |
| 14/12/2023 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 33.68 | 0 | 0 |
| 13/12/2023 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 33.68 | 0 | 0 |
| 12/12/2023 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 33.68 | 0 | 0 |
| 11/12/2023 | 0.00 | 36.30 | 36.30 | 36.30 | 36.30 | 33.68 | 0 | 0 |
| 08/12/2023 | 1.20 | 35.00 | 36.30 | 36.20 | 35.00 | 33.59 | 1,073,900,000 | 29,600 |
| 07/12/2023 | 0.00 | 31.60 | 31.60 | 31.60 | 31.60 | 29.32 | 0 | 0 |
| 06/12/2023 | 0.00 | 31.60 | 31.60 | 31.60 | 31.60 | 29.32 | 0 | 0 |
| 05/12/2023 | 0.00 | 31.60 | 31.60 | 31.60 | 31.60 | 29.32 | 0 | 0 |
| 04/12/2023 | 0.00 | 31.60 | 31.60 | 31.60 | 31.60 | 29.32 | 0 | 0 |
| 01/12/2023 | -0.10 | 31.60 | 31.60 | 31.50 | 31.50 | 29.23 | 6,310,000 | 200 |
| 30/11/2023 | 0.20 | 31.20 | 31.60 | 31.40 | 31.20 | 29.13 | 100,480,000 | 3,200 |
| 29/11/2023 | 0.10 | 31.00 | 31.10 | 31.10 | 31.00 | 28.86 | 12,420,000 | 400 |
| 28/11/2023 | 0.00 | 31.00 | 31.00 | 31.00 | 31.00 | 28.39 | 15,500,000 | 500 |
| 27/11/2023 | 0.00 | 34.30 | 34.30 | 34.30 | 34.30 | 31.41 | 0 | 0 |
| 24/11/2023 | 0.00 | 34.30 | 34.30 | 34.30 | 34.30 | 31.41 | 0 | 0 |
| 23/11/2023 | 4.50 | 32.00 | 36.50 | 36.50 | 32.00 | 33.43 | 6,850,000 | 200 |
| 22/11/2023 | 0.00 | 37.00 | 37.00 | 37.00 | 37.00 | 33.89 | 0 | 0 |
| 21/11/2023 | 0.00 | 37.00 | 37.00 | 37.00 | 37.00 | 33.89 | 0 | 0 |
| 20/11/2023 | 0.00 | 37.00 | 37.00 | 37.00 | 37.00 | 33.89 | 0 | 0 |
| 17/11/2023 | 0.00 | 37.00 | 37.00 | 37.00 | 37.00 | 33.89 | 0 | 0 |
| 16/11/2023 | 0.00 | 37.00 | 37.00 | 37.00 | 37.00 | 33.89 | 0 | 0 |
| 15/11/2023 | 0.00 | 37.00 | 37.00 | 37.00 | 37.00 | 33.89 | 0 | 0 |
| 14/11/2023 | 0.00 | 37.00 | 37.00 | 37.00 | 37.00 | 33.89 | 0 | 0 |
| 13/11/2023 | 0.00 | 37.00 | 37.00 | 37.00 | 37.00 | 33.89 | 0 | 0 |
| 10/11/2023 | 0.00 | 37.00 | 37.00 | 37.00 | 37.00 | 33.89 | 0 | 0 |
| 09/11/2023 | 0.00 | 37.00 | 37.00 | 37.00 | 37.00 | 33.89 | 37,000,000 | 1,000 |
| 08/11/2023 | 0.00 | 38.00 | 38.00 | 38.00 | 38.00 | 34.80 | 0 | 0 |
| 07/11/2023 | 0.00 | 38.00 | 38.00 | 38.00 | 38.00 | 34.80 | 0 | 0 |
| 06/11/2023 | 1.10 | 36.90 | 38.00 | 38.00 | 36.90 | 34.80 | 379,560,000 | 10,000 |
| 03/11/2023 | -2.50 | 37.50 | 37.50 | 35.00 | 35.00 | 32.05 | 608,750,000 | 16,300 |
| 02/11/2023 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 32.05 | 0 | 0 |
| 01/11/2023 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 32.05 | 0 | 0 |
| 31/10/2023 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 32.05 | 3,500,000 | 100 |
| 30/10/2023 | 4.20 | 30.60 | 34.80 | 34.80 | 30.60 | 31.87 | 21,840,000 | 700 |
| 27/10/2023 | 0.00 | 34.80 | 34.80 | 34.80 | 34.80 | 31.87 | 0 | 0 |
| 26/10/2023 | 0.00 | 34.80 | 34.80 | 34.80 | 34.80 | 31.87 | 0 | 0 |
| 25/10/2023 | 0.00 | 34.80 | 34.80 | 34.80 | 34.80 | 31.87 | 0 | 0 |
| 24/10/2023 | 0.00 | 34.80 | 34.80 | 34.80 | 34.80 | 31.87 | 177,480,000 | 5,100 |
| 23/10/2023 | 0.00 | 34.80 | 34.80 | 34.80 | 34.80 | 31.87 | 0 | 0 |
| 20/10/2023 | 0.20 | 35.00 | 35.20 | 35.20 | 34.50 | 32.24 | 76,490,000 | 2,200 |
| 19/10/2023 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 32.05 | 10,500,000 | 300 |
| 18/10/2023 | 2.00 | 35.00 | 37.00 | 37.00 | 35.00 | 33.89 | 10,700,000 | 300 |
| 17/10/2023 | -1.00 | 37.80 | 38.00 | 36.80 | 36.80 | 33.70 | 64,260,000 | 1,700 |
| 16/10/2023 | 0.50 | 36.50 | 37.00 | 37.00 | 36.00 | 33.89 | 968,660,000 | 26,200 |
| 13/10/2023 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.14 | 3,400,000 | 100 |
| 12/10/2023 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.14 | 0 | 0 |
| 11/10/2023 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.14 | 6,800,000 | 200 |
| 10/10/2023 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.14 | 0 | 0 |
| 09/10/2023 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.14 | 6,800,000 | 200 |
| 06/10/2023 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 31.14 | 10,200,000 | 300 |
| 05/10/2023 | -0.10 | 36.90 | 37.00 | 36.80 | 36.80 | 33.70 | 1,033,760,000 | 28,000 |
| 04/10/2023 | 0.00 | 35.60 | 35.60 | 35.60 | 35.60 | 32.60 | 3,560,000 | 100 |
| 03/10/2023 | 0.00 | 31.00 | 31.00 | 31.00 | 31.00 | 28.39 | 3,100,000 | 100 |
| 02/10/2023 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 32.05 | 0 | 0 |
| 29/09/2023 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 32.05 | 0 | 0 |
| 28/09/2023 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 32.05 | 108,500,000 | 3,100 |
| 27/09/2023 | 1.10 | 34.90 | 36.00 | 36.00 | 34.90 | 32.97 | 1,250,320,050 | 35,000 |
| 26/09/2023 | 0.00 | 34.90 | 34.90 | 34.90 | 34.90 | 31.96 | 0 | 0 |
| 25/09/2023 | 0.00 | 34.90 | 34.90 | 34.90 | 34.90 | 31.96 | 3,490,000 | 100 |
| 22/09/2023 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 32.05 | 0 | 0 |
| 21/09/2023 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 32.05 | 4,973,500,000 | 142,100 |
| 20/09/2023 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 32.05 | 0 | 0 |
| 19/09/2023 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 32.05 | 0 | 0 |
| 18/09/2023 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 32.05 | 0 | 0 |
| 15/09/2023 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 32.05 | 0 | 0 |
| 14/09/2023 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 32.05 | 3,675,000,000 | 105,000 |
| 13/09/2023 | 0.10 | 34.90 | 35.00 | 35.00 | 34.90 | 31.32 | 244,960,030 | 7,000 |
| 12/09/2023 | -2.00 | 35.00 | 35.00 | 33.00 | 33.00 | 29.53 | 1,196,410,000 | 34,200 |
| 11/09/2023 | 2.90 | 32.10 | 35.00 | 35.00 | 32.10 | 31.32 | 23,100,000 | 700 |
| 08/09/2023 | -3.30 | 35.40 | 35.40 | 32.10 | 32.00 | 28.73 | 9,950,001 | 300 |
| 07/09/2023 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 31.32 | 0 | 0 |
| 06/09/2023 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 31.32 | 0 | 0 |
| 05/09/2023 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 31.32 | 6,020,000,000 | 172,000 |
| 31/08/2023 | 0.00 | 34.60 | 34.60 | 34.60 | 34.60 | 30.96 | 3,460,000 | 100 |
| 30/08/2023 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 30.43 | 0 | 0 |
| 29/08/2023 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 30.43 | 170,000,000 | 5,000 |
| 28/08/2023 | 2.90 | 31.10 | 34.00 | 34.00 | 31.10 | 30.43 | 543,710,080 | 16,000 |
| 25/08/2023 | -3.70 | 35.00 | 35.20 | 31.30 | 31.30 | 28.01 | 3,654,030,276 | 104,400 |
| 24/08/2023 | 0.00 | 32.50 | 33.00 | 32.50 | 32.50 | 29.08 | 324,440,028 | 9,900 |
| 23/08/2023 | 0.00 | 32.50 | 32.50 | 32.50 | 32.50 | 29.08 | 130,000,000 | 4,000 |
| 22/08/2023 | 0.00 | 30.50 | 30.50 | 30.50 | 30.50 | 27.29 | 0 | 0 |
| 21/08/2023 | 0.00 | 30.50 | 30.50 | 30.50 | 30.50 | 27.29 | 3,050,000 | 100 |
| 18/08/2023 | 0.00 | 32.20 | 32.20 | 32.20 | 32.20 | 28.82 | 9,104,200,000 | 261,000 |
| 17/08/2023 | 0.00 | 32.20 | 32.20 | 32.20 | 32.20 | 28.82 | 0 | 0 |
| 16/08/2023 | 0.00 | 32.20 | 32.20 | 32.20 | 32.20 | 28.82 | 12,880,000 | 400 |
| 15/08/2023 | -0.30 | 32.50 | 33.00 | 32.20 | 30.70 | 28.82 | 962,969,952 | 29,400 |
| 14/08/2023 | 0.10 | 32.30 | 32.40 | 32.40 | 32.30 | 29.00 | 145,359,990 | 4,500 |
| 11/08/2023 | 0.00 | 32.20 | 32.20 | 32.20 | 32.20 | 28.82 | 8,416,100,000 | 240,500 |
| 10/08/2023 | 0.40 | 31.60 | 32.00 | 32.00 | 31.60 | 28.64 | 98,759,986 | 3,100 |
| 09/08/2023 | -0.90 | 32.40 | 32.50 | 31.50 | 31.50 | 28.19 | 54,440,001 | 1,700 |
| 08/08/2023 | 0.40 | 31.00 | 31.40 | 31.40 | 31.00 | 28.10 | 35,260,220,000 | 1,007,500 |
| 07/08/2023 | 0.40 | 30.60 | 31.00 | 31.00 | 30.60 | 27.74 | 61,820,000 | 2,000 |
| 04/08/2023 | 0.30 | 30.20 | 30.50 | 30.50 | 30.20 | 27.29 | 6,542,660,000 | 187,000 |
| 03/08/2023 | 0.00 | 31.20 | 31.20 | 31.20 | 31.20 | 27.92 | 14,003,120,000 | 400,100 |
| 02/08/2023 | -0.50 | 31.50 | 31.50 | 31.00 | 31.00 | 27.74 | 3,530,270,014 | 104,200 |
| 01/08/2023 | -1.30 | 31.90 | 32.00 | 30.60 | 30.60 | 27.38 | 49,580,000 | 1,600 |
| 31/07/2023 | 0.00 | 31.10 | 31.20 | 31.10 | 31.10 | 27.83 | 165,090,018 | 5,300 |
| 28/07/2023 | 0.00 | 32.50 | 32.50 | 32.50 | 32.50 | 29.08 | 16,250,000 | 500 |
| 27/07/2023 | 1.10 | 30.40 | 31.60 | 31.50 | 30.40 | 28.19 | 110,169,990 | 3,500 |
| 26/07/2023 | 1.40 | 30.10 | 31.50 | 31.50 | 30.10 | 28.19 | 81,650,010 | 2,600 |
| 25/07/2023 | 0.30 | 31.50 | 31.90 | 31.80 | 31.20 | 28.46 | 28,559,997 | 900 |
| 24/07/2023 | 4.60 | 30.20 | 35.80 | 34.80 | 30.20 | 31.14 | 47,770,002 | 1,400 |
| 21/07/2023 | 4.80 | 30.10 | 34.90 | 34.90 | 30.10 | 31.23 | 13,190,000 | 400 |
| 20/07/2023 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 28.64 | 3,200,000 | 100 |
| 19/07/2023 | 0.10 | 35.00 | 35.10 | 35.10 | 35.00 | 31.41 | 52,510,005 | 1,500 |
| 18/07/2023 | -2.90 | 38.00 | 38.00 | 35.10 | 35.00 | 31.41 | 537,270,011 | 14,900 |
| 17/07/2023 | 3.40 | 31.60 | 36.20 | 35.00 | 31.60 | 31.32 | 383,999,990 | 11,000 |
| 14/07/2023 | -2.90 | 31.70 | 32.00 | 28.80 | 28.80 | 25.77 | 34,740,002 | 1,100 |
| 13/07/2023 | 0.00 | 28.60 | 28.60 | 28.60 | 28.60 | 25.59 | 2,860,000 | 100 |
| 12/07/2023 | 0.00 | 28.00 | 28.00 | 28.00 | 28.00 | 25.06 | 2,800,000 | 100 |
| 11/07/2023 | 0.00 | 30.10 | 30.10 | 30.10 | 30.10 | 26.94 | 0 | 0 |
| 10/07/2023 | 0.00 | 30.10 | 30.10 | 30.10 | 30.10 | 26.94 | 0 | 0 |
| 07/07/2023 | 0.00 | 30.10 | 30.10 | 30.10 | 30.10 | 26.94 | 0 | 0 |
| 06/07/2023 | 0.00 | 30.10 | 30.10 | 30.10 | 30.10 | 26.94 | 0 | 0 |
| 05/07/2023 | 0.00 | 30.10 | 30.10 | 30.10 | 30.10 | 26.94 | 0 | 0 |
| 04/07/2023 | 0.00 | 30.10 | 30.10 | 30.10 | 30.10 | 26.94 | 0 | 0 |
| 03/07/2023 | 0.00 | 30.10 | 30.10 | 30.10 | 30.10 | 26.94 | 0 | 0 |
| 30/06/2023 | 0.00 | 30.10 | 30.10 | 30.10 | 30.10 | 26.94 | 0 | 0 |
| 29/06/2023 | 0.00 | 30.10 | 30.10 | 30.10 | 30.10 | 26.94 | 0 | 0 |
| 28/06/2023 | 0.00 | 30.10 | 30.10 | 30.10 | 30.10 | 26.94 | 0 | 0 |
| 27/06/2023 | 0.00 | 30.10 | 30.10 | 30.10 | 30.10 | 26.94 | 54,180,000 | 1,800 |
| 26/06/2023 | 0.00 | 34.40 | 34.40 | 34.40 | 34.40 | 30.78 | 0 | 0 |
| 23/06/2023 | -0.40 | 34.60 | 34.60 | 34.20 | 34.20 | 30.61 | 158,240,000 | 4,600 |
| 22/06/2023 | 0.00 | 30.30 | 30.30 | 30.30 | 30.30 | 27.12 | 0 | 0 |
| 21/06/2023 | 0.00 | 30.30 | 30.30 | 30.30 | 30.30 | 27.12 | 0 | 0 |
| 20/06/2023 | 0.00 | 30.30 | 30.30 | 30.30 | 30.30 | 27.12 | 0 | 0 |
| 19/06/2023 | 0.00 | 30.30 | 30.30 | 30.30 | 30.30 | 27.12 | 30,300,000 | 1,000 |
| 16/06/2023 | -4.70 | 34.90 | 34.90 | 30.20 | 30.10 | 27.03 | 188,690,007 | 5,700 |
| 15/06/2023 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 31.32 | 0 | 0 |
| 14/06/2023 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 31.32 | 70,000,000 | 2,000 |
| 13/06/2023 | 0.00 | 34.80 | 34.80 | 34.80 | 34.80 | 31.14 | 80,040,000 | 2,300 |
| 12/06/2023 | 0.00 | 34.90 | 34.90 | 34.90 | 34.90 | 31.23 | 0 | 0 |
| 09/06/2023 | 0.00 | 34.90 | 34.90 | 34.90 | 34.90 | 31.23 | 6,980,000 | 200 |
| 08/06/2023 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 30.43 | 136,000,000 | 4,000 |
| 07/06/2023 | 0.00 | 35.90 | 35.90 | 35.90 | 35.90 | 32.13 | 0 | 0 |
| 06/06/2023 | 0.00 | 35.90 | 35.90 | 35.90 | 35.90 | 32.13 | 0 | 0 |
| 05/06/2023 | 0.40 | 35.60 | 36.00 | 36.00 | 35.60 | 32.22 | 28,720,000 | 800 |
| 02/06/2023 | 2.00 | 35.00 | 37.00 | 37.00 | 35.00 | 33.11 | 28,530,000 | 800 |
| 01/06/2023 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 31.32 | 3,500,000 | 100 |
| 31/05/2023 | 2.80 | 31.20 | 36.00 | 34.00 | 31.20 | 30.43 | 298,669,965 | 9,300 |
| 30/05/2023 | 0.00 | 36.60 | 36.60 | 36.60 | 36.60 | 32.75 | 3,660,000 | 100 |
| 29/05/2023 | 0.00 | 31.90 | 31.90 | 31.90 | 31.90 | 28.55 | 0 | 0 |
| 26/05/2023 | 0.00 | 31.90 | 31.90 | 31.90 | 31.90 | 28.55 | 0 | 0 |
| 25/05/2023 | 0.00 | 31.90 | 31.90 | 31.90 | 31.90 | 28.55 | 0 | 0 |
| 24/05/2023 | 0.00 | 31.90 | 31.90 | 31.90 | 31.90 | 28.55 | 0 | 0 |
| 23/05/2023 | 0.00 | 31.90 | 31.90 | 31.90 | 31.90 | 28.55 | 0 | 0 |
| 22/05/2023 | 0.00 | 31.90 | 31.90 | 31.90 | 31.90 | 28.55 | 3,190,000 | 100 |
| 19/05/2023 | 0.00 | 28.60 | 28.60 | 28.60 | 28.60 | 25.59 | 0 | 0 |
| 18/05/2023 | 0.00 | 28.60 | 28.60 | 28.60 | 28.60 | 25.59 | 0 | 0 |
| 17/05/2023 | 0.00 | 28.60 | 28.60 | 28.60 | 28.60 | 25.59 | 0 | 0 |
| 16/05/2023 | -0.10 | 28.60 | 28.60 | 28.50 | 28.50 | 25.50 | 8,570,001 | 300 |
| 15/05/2023 | 0.00 | 32.50 | 32.50 | 32.50 | 32.50 | 29.08 | 3,250,000 | 100 |
| 12/05/2023 | -0.20 | 28.70 | 28.70 | 28.50 | 28.50 | 25.50 | 8,589,999 | 300 |
| 11/05/2023 | 0.00 | 29.60 | 29.60 | 29.60 | 29.50 | 26.49 | 8,870,001 | 300 |
| 10/05/2023 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.53 | 3,300,000 | 100 |
| 09/05/2023 | 0.00 | 30.10 | 30.10 | 30.10 | 30.10 | 26.94 | 0 | 0 |
| 08/05/2023 | -0.10 | 30.10 | 30.10 | 30.00 | 30.00 | 26.85 | 6,010,000 | 200 |
| 05/05/2023 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.53 | 0 | 0 |
| 04/05/2023 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.53 | 0 | 0 |
| 28/04/2023 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.53 | 0 | 0 |
| 27/04/2023 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.53 | 0 | 0 |
| 26/04/2023 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.53 | 0 | 0 |
| 25/04/2023 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.53 | 0 | 0 |
| 24/04/2023 | 0.10 | 32.90 | 33.00 | 33.00 | 32.90 | 29.53 | 141,860,010 | 4,300 |
| 21/04/2023 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 28.64 | 0 | 0 |
| 20/04/2023 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 28.64 | 0 | 0 |
| 19/04/2023 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 28.64 | 0 | 0 |
| 18/04/2023 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 28.64 | 0 | 0 |
| 17/04/2023 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 28.64 | 3,200,000 | 100 |
| 14/04/2023 | 0.00 | 30.00 | 30.00 | 30.00 | 30.00 | 26.85 | 0 | 0 |
| 13/04/2023 | 0.00 | 30.00 | 30.00 | 30.00 | 30.00 | 26.85 | 90,000,000 | 3,000 |
| 12/04/2023 | 0.00 | 29.10 | 29.10 | 29.10 | 29.10 | 26.04 | 2,910,000 | 100 |
| 11/04/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 10/04/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 07/04/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 06/04/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 05/04/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 04/04/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 98,400,000 | 3,000 |
| 03/04/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 31/03/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 30/03/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 29/03/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 28/03/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 27/03/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 24/03/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 23/03/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 22/03/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 21/03/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 20/03/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 17/03/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 16/03/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 15/03/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 14/03/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 13/03/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 10/03/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 09/03/2023 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 08/03/2023 | -1.00 | 33.00 | 33.00 | 32.00 | 32.00 | 28.64 | 26,200,000 | 800 |
| 07/03/2023 | 0.00 | 31.10 | 31.10 | 31.10 | 31.10 | 27.83 | 3,110,000 | 100 |
| 06/03/2023 | 0.00 | 27.10 | 27.10 | 27.10 | 27.10 | 24.25 | 0 | 0 |
| 03/03/2023 | 0.00 | 27.10 | 27.10 | 27.10 | 27.10 | 24.25 | 10,840,000 | 400 |
| 02/03/2023 | 0.00 | 28.10 | 28.10 | 28.10 | 28.10 | 25.15 | 22,480,000 | 800 |
| 01/03/2023 | 0.10 | 29.00 | 29.10 | 29.10 | 29.00 | 26.04 | 34,809,996 | 1,200 |
| 28/02/2023 | 0.00 | 30.00 | 30.00 | 30.00 | 30.00 | 26.85 | 48,000,000 | 1,600 |
| 27/02/2023 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.53 | 0 | 0 |
| 24/02/2023 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.53 | 0 | 0 |
| 23/02/2023 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.53 | 0 | 0 |
| 22/02/2023 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.53 | 363,000,000 | 11,000 |
| 21/02/2023 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.53 | 330,000,000 | 10,000 |
| 20/02/2023 | 0.00 | 32.50 | 32.50 | 32.50 | 32.50 | 29.08 | 0 | 0 |
| 17/02/2023 | 0.00 | 32.50 | 32.50 | 32.50 | 32.50 | 29.08 | 0 | 0 |
| 16/02/2023 | 1.00 | 32.00 | 33.00 | 33.00 | 32.00 | 29.53 | 681,909,900 | 21,000 |
| 15/02/2023 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 28.64 | 0 | 0 |
| 14/02/2023 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 28.64 | 0 | 0 |
| 13/02/2023 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 28.64 | 0 | 0 |
| 10/02/2023 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 28.64 | 0 | 0 |
| 09/02/2023 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 28.64 | 0 | 0 |
| 08/02/2023 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 28.64 | 60,800,000 | 1,900 |
| 07/02/2023 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 28.64 | 6,400,000 | 200 |
| 06/02/2023 | 0.20 | 32.00 | 32.20 | 32.20 | 32.00 | 28.82 | 602,100,080 | 18,800 |
| 03/02/2023 | 0.00 | 30.00 | 30.00 | 30.00 | 30.00 | 26.85 | 24,000,000 | 800 |
| 02/02/2023 | 0.00 | 30.00 | 30.00 | 30.00 | 30.00 | 26.85 | 51,000,000 | 1,700 |
| 01/02/2023 | 1.50 | 30.00 | 32.00 | 31.50 | 30.00 | 28.19 | 497,230,080 | 16,000 |
| 31/01/2023 | -1.00 | 32.00 | 32.00 | 31.00 | 31.00 | 27.74 | 12,600,000 | 400 |
| 30/01/2023 | 0.00 | 35.40 | 35.40 | 35.40 | 35.40 | 31.68 | 0 | 0 |
| 27/01/2023 | 0.00 | 35.40 | 35.40 | 35.40 | 35.40 | 31.68 | 3,540,000 | 100 |
| 19/01/2023 | 0.00 | 31.00 | 31.00 | 31.00 | 31.00 | 27.74 | 0 | 0 |
| 18/01/2023 | -0.10 | 31.10 | 31.10 | 31.00 | 31.00 | 27.74 | 9,309,999 | 300 |
| 17/01/2023 | 0.00 | 35.90 | 35.90 | 35.90 | 35.90 | 32.13 | 945,390,000 | 27,800 |
| 16/01/2023 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 28.64 | 29,472,000,000 | 921,000 |
| 13/01/2023 | 3.60 | 27.10 | 30.70 | 30.70 | 27.10 | 27.47 | 42,450,000 | 1,500 |
| 12/01/2023 | 0.00 | 27.10 | 27.10 | 27.10 | 27.10 | 24.25 | 16,260,000 | 600 |
| 11/01/2023 | 0.00 | 27.10 | 27.10 | 27.10 | 27.10 | 24.25 | 2,710,000 | 100 |
| 10/01/2023 | -1.00 | 29.00 | 29.00 | 28.00 | 28.00 | 25.06 | 19,969,999 | 700 |
| 09/01/2023 | 0.00 | 29.00 | 29.00 | 29.00 | 29.00 | 25.95 | 11,600,000 | 400 |
| 06/01/2023 | 0.00 | 32.60 | 32.60 | 32.60 | 32.60 | 29.17 | 0 | 0 |
| 05/01/2023 | 0.00 | 32.60 | 32.60 | 32.60 | 32.60 | 29.17 | 0 | 0 |
| 04/01/2023 | 0.00 | 32.60 | 32.60 | 32.60 | 32.60 | 29.17 | 0 | 0 |
| 03/01/2023 | 0.00 | 32.60 | 32.60 | 32.60 | 32.60 | 29.17 | 0 | 0 |
| 30/12/2022 | 0.00 | 32.60 | 32.60 | 32.60 | 32.60 | 29.17 | 0 | 0 |
| 29/12/2022 | 0.00 | 32.60 | 32.60 | 32.60 | 32.60 | 29.17 | 3,260,000 | 100 |
| 28/12/2022 | -1.10 | 29.00 | 29.00 | 27.90 | 27.90 | 24.97 | 101,389,995 | 3,500 |
| 27/12/2022 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 26/12/2022 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 0 | 0 |
| 23/12/2022 | 0.00 | 32.80 | 32.80 | 32.80 | 32.80 | 29.35 | 350,960,000 | 10,700 |
| 22/12/2022 | 0.00 | 29.00 | 29.00 | 29.00 | 29.00 | 25.95 | 0 | 0 |
| 21/12/2022 | 0.00 | 29.00 | 29.00 | 29.00 | 29.00 | 25.95 | 0 | 0 |
| 20/12/2022 | 0.00 | 29.00 | 29.00 | 29.00 | 29.00 | 25.95 | 14,500,000 | 500 |
| 19/12/2022 | 0.00 | 33.10 | 33.10 | 33.10 | 33.10 | 29.62 | 0 | 0 |
| 16/12/2022 | -0.20 | 33.20 | 33.20 | 33.00 | 33.00 | 29.53 | 13,240,000 | 400 |
| 15/12/2022 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 29.80 | 6,660,000 | 200 |
| 14/12/2022 | 0.00 | 33.50 | 33.50 | 33.50 | 33.50 | 29.98 | 3,350,000 | 100 |
| 13/12/2022 | 0.00 | 29.20 | 29.20 | 29.20 | 29.20 | 26.13 | 236,520,000 | 8,100 |
| 12/12/2022 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 29.80 | 0 | 0 |
| 09/12/2022 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 29.80 | 0 | 0 |
| 08/12/2022 | 0.00 | 33.30 | 33.30 | 33.30 | 33.30 | 29.80 | 6,660,000 | 200 |
| 07/12/2022 | 0.00 | 29.00 | 29.00 | 29.00 | 29.00 | 25.95 | 2,900,000 | 100 |
| 06/12/2022 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 30.43 | 0 | 0 |
| 05/12/2022 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 30.43 | 0 | 0 |
| 02/12/2022 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 30.43 | 0 | 0 |
| 01/12/2022 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 30.43 | 3,400,000 | 100 |
| 30/11/2022 | 0.00 | 31.00 | 31.00 | 31.00 | 31.00 | 27.74 | 6,200,000 | 200 |
| 29/11/2022 | 0.00 | 32.50 | 32.50 | 32.50 | 32.50 | 29.08 | 0 | 0 |
| 28/11/2022 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.08 | 0 | 0 |
| 25/11/2022 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.08 | 0 | 0 |
| 24/11/2022 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.08 | 0 | 0 |
| 23/11/2022 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.08 | 3,300,000 | 100 |
| 22/11/2022 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 28.20 | 6,400,000 | 200 |
| 21/11/2022 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.08 | 36,300,000 | 1,100 |
| 18/11/2022 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.08 | 3,300,000 | 100 |
| 17/11/2022 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.08 | 3,300,000 | 100 |
| 16/11/2022 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.08 | 6,600,000 | 200 |
| 15/11/2022 | 5.90 | 29.10 | 35.00 | 35.00 | 29.10 | 30.85 | 6,410,000 | 200 |
| 14/11/2022 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.08 | 3,300,000 | 100 |
| 11/11/2022 | 1.00 | 33.00 | 34.00 | 34.00 | 32.00 | 29.97 | 9,900,000 | 300 |
| 10/11/2022 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 30.85 | 0 | 0 |
| 09/11/2022 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 30.85 | 3,500,000 | 100 |
| 08/11/2022 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 29.97 | 3,400,000 | 100 |
| 07/11/2022 | -1.00 | 33.00 | 33.00 | 32.00 | 32.00 | 28.20 | 131,799,994 | 4,100 |
| 04/11/2022 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.08 | 6,600,000 | 200 |
| 03/11/2022 | 0.00 | 33.10 | 33.10 | 33.10 | 33.10 | 29.17 | 0 | 0 |
| 02/11/2022 | 0.00 | 33.10 | 33.10 | 33.10 | 33.10 | 29.17 | 0 | 0 |
| 01/11/2022 | 0.00 | 33.10 | 33.10 | 33.10 | 33.10 | 29.17 | 9,930,000 | 300 |
| 31/10/2022 | -2.00 | 35.00 | 35.00 | 33.00 | 31.00 | 29.08 | 16,600,000 | 500 |
| 28/10/2022 | 4.00 | 31.00 | 35.00 | 35.00 | 31.00 | 30.85 | 62,340,007 | 1,900 |
| 27/10/2022 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.08 | 0 | 0 |
| 26/10/2022 | 0.00 | 33.00 | 33.00 | 33.00 | 33.00 | 29.08 | 0 | 0 |
| 25/10/2022 | -0.10 | 35.00 | 35.00 | 34.90 | 30.40 | 30.76 | 23,100,000 | 700 |
| 24/10/2022 | 4.70 | 30.30 | 35.00 | 35.00 | 30.30 | 30.85 | 6,530,000 | 200 |
| 21/10/2022 | 3.90 | 31.20 | 35.10 | 35.10 | 31.20 | 30.94 | 475,519,986 | 13,800 |
| 20/10/2022 | 3.50 | 32.50 | 36.00 | 36.00 | 31.00 | 31.73 | 213,090,000 | 6,000 |
| 19/10/2022 | 1.00 | 35.00 | 36.00 | 36.00 | 35.00 | 31.73 | 466,899,940 | 13,000 |
| 18/10/2022 | 5.30 | 29.90 | 35.20 | 35.20 | 29.90 | 31.02 | 6,510,000 | 200 |
| 17/10/2022 | 0.00 | 34.90 | 34.90 | 34.90 | 34.90 | 30.76 | 6,980,000 | 200 |
| 14/10/2022 | 0.00 | 34.90 | 34.90 | 34.90 | 34.90 | 30.76 | 0 | 0 |
| 13/10/2022 | 2.00 | 33.00 | 35.00 | 35.00 | 33.00 | 30.85 | 793,239,923 | 22,700 |
| 12/10/2022 | 0.00 | 33.00 | 33.00 | 33.00 | 32.90 | 29.08 | 69,290,004 | 2,100 |
| 11/10/2022 | 4.80 | 28.20 | 33.00 | 33.00 | 28.00 | 29.08 | 37,969,997 | 1,300 |
| 10/10/2022 | 0.00 | 32.40 | 32.40 | 32.40 | 32.40 | 28.56 | 0 | 0 |
| 07/10/2022 | 7.40 | 27.50 | 34.90 | 34.90 | 27.50 | 30.76 | 9,729,999 | 300 |
| 06/10/2022 | 0.00 | 31.60 | 31.60 | 31.60 | 31.60 | 27.85 | 1,770,720,000 | 49,600 |
| 05/10/2022 | 6.30 | 26.60 | 33.00 | 32.90 | 26.60 | 29.00 | 37,959,996 | 1,200 |
| 04/10/2022 | 5.80 | 28.20 | 34.00 | 34.00 | 28.20 | 29.97 | 6,220,000 | 200 |
| 03/10/2022 | -0.10 | 33.00 | 33.00 | 32.90 | 32.90 | 29.00 | 8,960,970,000 | 241,000 |
| 30/09/2022 | 0.40 | 32.60 | 33.00 | 33.00 | 32.60 | 29.08 | 23,060,002 | 700 |
| 29/09/2022 | 0.20 | 35.20 | 35.40 | 35.40 | 35.20 | 31.20 | 707,820,000 | 20,000 |
| 28/09/2022 | 0.90 | 31.60 | 35.50 | 32.50 | 31.60 | 28.64 | 753,969,945 | 21,300 |
| 27/09/2022 | 0.00 | 35.50 | 35.50 | 35.50 | 35.40 | 31.29 | 9,928,510,135 | 273,300 |
| 26/09/2022 | -0.10 | 32.10 | 32.30 | 32.00 | 32.00 | 28.20 | 45,080,000 | 1,400 |
| 23/09/2022 | 0.00 | 31.60 | 31.60 | 31.60 | 31.60 | 27.85 | 4,386,320,000 | 120,200 |
| 22/09/2022 | -2.30 | 36.00 | 36.00 | 33.70 | 33.70 | 29.70 | 2,815,069,990 | 77,300 |
| 21/09/2022 | 2.00 | 34.00 | 36.00 | 36.00 | 34.00 | 31.73 | 2,544,949,680 | 74,100 |
| 20/09/2022 | 0.70 | 34.50 | 35.20 | 35.20 | 34.50 | 31.02 | 455,450,060 | 13,000 |
| 19/09/2022 | 3.40 | 31.60 | 36.00 | 35.00 | 31.60 | 30.85 | 861,130,035 | 24,300 |
| 16/09/2022 | 0.00 | 31.60 | 31.60 | 31.60 | 31.60 | 27.85 | 0 | 0 |
| 15/09/2022 | 0.00 | 31.60 | 31.60 | 31.60 | 31.60 | 27.85 | 22,120,000 | 700 |
| 14/09/2022 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 29.97 | 0 | 0 |
| 13/09/2022 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 29.97 | 34,000,000 | 1,000 |
| 12/09/2022 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 29.97 | 34,000,000 | 1,000 |
| 09/09/2022 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 29.97 | 68,000,000 | 2,000 |
| 08/09/2022 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 29.97 | 81,600,000 | 2,400 |
| 07/09/2022 | 0.20 | 34.80 | 35.00 | 35.00 | 34.80 | 30.85 | 349,570,000 | 10,000 |
| 06/09/2022 | 0.00 | 34.90 | 34.90 | 34.90 | 34.90 | 30.76 | 3,490,000 | 100 |