How large is Eni’s first 2026 treasury share buyback tranche in total?

The first 2026 tranche totals 5,100,000 treasury shares, equal to 0.17% of Eni’s share capital. The company spent an aggregate € 119,916,609.39 on this phase, which was launched on 8 May 2026 and is now reported as completed.

What are the key terms of Eni’s second treasury share buyback tranche?

The second tranche can cover up to 297.9 million Eni shares, approximately 9.8% of share capital, and may run until the end of April 2027. It forms part of a € 2.8 billion program that could increase to a maximum of € 4 billion in upside scenarios.

How will Eni execute trades in its 2026 treasury share program?

Eni will execute the buybacks on Euronext Milan through an authorized agent acting independently, including on trade timing. The company indicates that daily transaction details will be disclosed to the market in line with applicable laws and regulations.

Eni (NYSE: E) ends first 2026 buyback tranche and starts second € 2.8 billion phase

Filing Impact

(Neutral)

Filing Sentiment

(Neutral)

Form Type

6-K

Rhea-AI Filing Summary

Eni S.p.A. reports progress on its 2026 treasury share buyback and outlines the next phase. Between 19 and 22 May 2026, the company repurchased 3,363,076 shares on Euronext Milan, equal to 0.11% of share capital, at a weighted average price of € 23.7630 for a total of € 79,916,639.44.

These purchases complete the first 2026 tranche, launched on 8 May 2026, bringing total buybacks in this phase to 5,100,000 treasury shares, or 0.17% of share capital, for an aggregate € 119,916,609.39. After these transactions, Eni holds 91,928,107 treasury shares, equal to 3.04% of share capital.

Eni also confirms a second tranche under the shareholder‑approved treasury share program of up to € 2.8 billion, potentially rising to a total maximum of € 4 billion. This second tranche may cover up to 297.9 million shares, approximately 9.8% of share capital, with a maximum duration until the end of April 2027. Shares bought in the second tranche are intended to be cancelled to provide additional shareholder remuneration beyond dividends.

Positive

Large authorized buyback program: Eni plans a treasury share program of € 2.8 billion, potentially rising to a maximum of € 4 billion, covering up to 297.9 million shares (approximately 9.8% of share capital), with purchased shares in the second tranche to be cancelled as additional shareholder remuneration.

Negative

None.

Insights

Eni is executing a large, multi‑year share buyback that could materially shrink its free float.

Eni has completed a first 2026 buyback tranche of 5,100,000 treasury shares for € 119,916,609.39, and now holds 91,928,107 treasury shares, equal to 3.04% of share capital. These repurchases reduce shares available in the market over time.

The second tranche authorizes additional purchases to complete a treasury share program of € 2.8 billion, subject to possible increase up to € 4 billion, covering up to 297.9 million shares, approximately 9.8% of share capital, through the end of April 2027. The company states that shares bought in this phase will be cancelled to provide extra shareholder remuneration beyond dividends.

If executed as described, this multi‑billion‑euro program represents a significant capital return and potential reduction in share count. Actual impact will depend on how much of the authorized capacity is ultimately used and at what prices, as transactions are delegated to an independent agent and spread over time.

Key Figures

Shares bought 19–22 May 2026: 3,363,076 shares Weighted average price: € 23.7630 per share Consideration 19–22 May: € 79,916,639.44 +5 more

8 metrics

Shares bought 19–22 May 2026 3,363,076 shares Treasury share repurchases on Euronext Milan during 19–22 May 2026

Weighted average price € 23.7630 per share Average price for 3,363,076 shares bought 19–22 May 2026

Consideration 19–22 May € 79,916,639.44 Total cash spent on treasury shares 19–22 May 2026

First 2026 tranche total 5,100,000 shares Treasury shares bought since start of 2026 program, equal to 0.17% of share capital

First tranche aggregate cost € 119,916,609.39 Total amount spent on first 2026 buyback tranche

Treasury shares held 91,928,107 shares Treasury shares after first tranche, equal to 3.04% of share capital

Program base size € 2.8 billion Total size of treasury share program, subject to possible increase

Maximum program size € 4 billion Potential increased total of treasury share buyback in upside scenarios

Key Terms

treasury shares, Long-Term Incentive Plan, Shareholders' Meeting, tranche, +2 more

6 terms

treasury shares financial

"Eni acquired on the Euronext Milan no. 3,363,076 shares ... within the first tranche of the treasury shares program"

Treasury shares are a company’s own stock that it has repurchased and keeps on its books instead of canceling or leaving in the hands of outside investors. Think of them like coupons a business puts back in a drawer: they don’t vote or receive dividends while held, but they can be reissued later for employee pay or fundraising. For investors this matters because buybacks change the number of shares that count toward earnings and ownership, can boost per‑share metrics, and use corporate cash that might otherwise go to growth or dividends.

Long-Term Incentive Plan financial

"for the purpose of serving the 2026-2028 Long-Term Incentive Plan, resolved by the same Shareholders’ Meeting"

A long-term incentive plan is a company program that pays executives or employees with stock, options, or cash tied to multi-year performance goals, where the rewards become theirs only after meeting conditions over time. Think of it as a delayed bonus or retirement-style reward that aligns employees’ interests with shareholders by encouraging them to boost long-term value; investors watch these plans because they affect pay costs, share dilution and management incentives.

Shareholders' Meeting financial

"approved by the Shareholders' Meeting on 6 May 2026"

tranche financial

"the first tranche of the Company's treasury shares program for 2026, launched on 8 May 2026, has been terminated"

A tranche is one slice of a larger financing or investment that is released, sold, or paid out in separate parts rather than all at once. Investors care because each slice can carry different risk, return and timing—like buying pieces of a cake where some slices are richer or come later—so the specific tranche you hold affects when you get paid and how much you might gain or lose.

additional remuneration financial

"The Second Tranche will have the purpose of paying to the Shareholders an additional remuneration compared to the distribution of dividends"

cancellation financial

"the treasury shares acquired during the Second Tranche will be cancelled without reduction of the share capital"

Form 6-K: How Foreign Companies Report to the SEC →

05/27/2026 - 10:24 AM

UNITED STATES

SECURITIES AND EXCHANGE COMMISSION

Washington, D.C. 20549

FORM 6-K

REPORT OF FOREIGN PRIVATE ISSUER PURSUANT TO RULE 13a-16 OR 15d-16
UNDER THE SECURITIES EXCHANGE ACT OF 1934

For the month of May 2026

Commission File Number 0001002242

Eni S.p.A.

(Translation of registrant’s name into English)

Piazzale Enrico Mattei 1 - 00144 Rome, Italy

(Address of principal executive office)

Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.

☒Form 20-F ☐ Form 40-F

TABLE OF CONTENTS

Eni - treasury shares buyback program for 2026: termination of the first tranche and start of the second tranche. Report on the purchase of treasury shares during the period from 19 to 22 May 2026

SIGNATURE

Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.

			Eni S.p.A.
			(Registrant)

Date:	May 27, 2026	By:	/s/ Giulia Saba
			(Signature)
		Name:	Giulia Saba
		Title:	Head of Company Secretariat

Eni - treasury shares buyback program for 2026: termination of
the first tranche and start of the second tranche

Report on the purchase of treasury shares during the period from 19 to 22 May 2026

San Donato Milanese (Milan), 27 May 2026 – During the period from 19 to 22 May 2026, Eni acquired on the Euronext Milan no. 3,363,076 shares (equal to 0.11% of the share capital), at a weighted average price per share equal to € 23.7630, for a total consideration of € 79,916,639.44 within the first tranche of the treasury shares program approved by the Shareholders' Meeting on 6 May 2026, for the purpose of serving the 2026-2028 Long-Term Incentive Plan, resolved by the same Shareholders’ Meeting.

Here below a synthesis of the purchase’s transactions on a daily basis:

Trade date (dd/mm/yy)	Transaction quantity	Transaction weighted average price (euro)	Transaction amount (euro)
19/05/2026	834,289	€ 23.9725	€ 19,999,993.05
20/05/2026	837,412	€ 23.8831	€ 19,999,994.54
21/05/2026	840,159	€ 23.8050	€ 19,999,985.00
22/05/2026	851,216	€ 23.3979	€ 19,916,666.85
Total	3,363,076	€ 23.7630	€ 79,916,639.44

With purchases indicated above the first tranche of the Company's treasury shares program for 2026, launched on 8 May 2026, has been terminated.

From the start of the program, Eni purchased n. 5,100,000 treasury shares (equal to 0.17% of the share capital) for an aggregate amount of 119,916,609.39 euro. Considering the treasury shares already held and the purchases made, Eni holds n. 91,928,107 shares equal to 3.04% of the share capital.

Eni announces that, following the authorization granted by the Shareholders' Meeting held on 6 May 2026, an additional purchasing phase (the "Second Tranche") will be launched in the next days to complete the total € 2.8 billion treasury shares program as announced on 24 April 2026 (subject to possible increase in the total amount of the buyback program in case of upside scenarios, up to a total maximum of € 4 billion).

The Second Tranche will concern up to a maximum of 297.9 million of Eni’s shares (approximately 9.8% of share capital), and a maximum duration until the end of April 2027.

The Second Tranche will have the purpose of paying to the Shareholders an additional remuneration compared to the distribution of dividends, therefore, the treasury shares acquired during the Second Tranche will be cancelled without reduction of the share capital, in accordance with the resolutions of the Shareholders’ Meeting held on 6 May 2026.

The purchases will be executed on the Euronext Milan through an authorized agent, who will act independently, also in relation to the timing of transactions and will be disclosed to the market in accordance with the terms and conditions set out in the laws and regulations in force.

Details of the daily transactions are reported below.

Transaction details
Trade date (dd/mm/yy)	Execution time	Transaction quantity	Transaction price (euro)
19/05/2026	09:01:00	234	€ 23.8300
19/05/2026	09:01:13	845	€ 23.8500
19/05/2026	09:01:25	931	€ 23.8600
19/05/2026	09:01:31	667	€ 23.8700
19/05/2026	09:01:45	2,082	€ 23.8750
19/05/2026	09:01:45	1,118	€ 23.8750
19/05/2026	09:01:45	1,118	€ 23.8750
19/05/2026	09:01:45	1,088	€ 23.8750
19/05/2026	09:01:47	837	€ 23.8700
19/05/2026	09:01:47	655	€ 23.8600
19/05/2026	09:01:47	454	€ 23.8600
19/05/2026	09:01:53	898	€ 23.8600
19/05/2026	09:01:56	858	€ 23.8600
19/05/2026	09:02:37	1,019	€ 23.8950
19/05/2026	09:02:46	1,010	€ 23.8850
19/05/2026	09:03:03	300	€ 23.8850
19/05/2026	09:03:05	701	€ 23.8850
19/05/2026	09:03:05	254	€ 23.8800
19/05/2026	09:03:14	840	€ 23.8850
19/05/2026	09:03:15	933	€ 23.8750
19/05/2026	09:03:15	1,008	€ 23.8750
19/05/2026	09:03:24	121	€ 23.8550
19/05/2026	09:03:26	195	€ 23.8550
19/05/2026	09:03:48	517	€ 23.8550
19/05/2026	09:03:48	281	€ 23.8500
19/05/2026	09:03:48	606	€ 23.8550
19/05/2026	09:03:48	139	€ 23.8550
19/05/2026	09:03:58	872	€ 23.8400
19/05/2026	09:04:32	1,031	€ 23.8200

19/05/2026	09:04:32	1,129	€ 23.8150
19/05/2026	09:04:56	919	€ 23.8300
19/05/2026	09:05:07	974	€ 23.8350
19/05/2026	09:05:16	1,086	€ 23.8300
19/05/2026	09:05:16	997	€ 23.8300
19/05/2026	09:05:33	893	€ 23.8150
19/05/2026	09:05:58	564	€ 23.8100
19/05/2026	09:05:58	462	€ 23.8100
19/05/2026	09:06:01	974	€ 23.8050
19/05/2026	09:06:19	993	€ 23.8250
19/05/2026	09:06:39	330	€ 23.8300
19/05/2026	09:06:48	963	€ 23.8300
19/05/2026	09:06:48	729	€ 23.8300
19/05/2026	09:06:50	974	€ 23.8200
19/05/2026	09:06:50	1,029	€ 23.8150
19/05/2026	09:06:54	941	€ 23.8100
19/05/2026	09:07:28	1,030	€ 23.7600
19/05/2026	09:07:35	1,256	€ 23.7550
19/05/2026	09:08:54	1,010	€ 23.7850
19/05/2026	09:08:54	361	€ 23.7850
19/05/2026	09:08:54	1,109	€ 23.7850
19/05/2026	09:08:54	216	€ 23.7850
19/05/2026	09:08:54	115	€ 23.7850
19/05/2026	09:08:54	367	€ 23.7850
19/05/2026	09:08:54	1,008	€ 23.7850
19/05/2026	09:09:20	862	€ 23.7950
19/05/2026	09:09:20	910	€ 23.7950
19/05/2026	09:09:47	889	€ 23.8150
19/05/2026	09:09:47	871	€ 23.8150
19/05/2026	09:10:49	942	€ 23.8150
19/05/2026	09:10:49	717	€ 23.8150
19/05/2026	09:10:49	841	€ 23.8150
19/05/2026	09:10:49	130	€ 23.8150
19/05/2026	09:11:11	346	€ 23.8150
19/05/2026	09:11:17	251	€ 23.8150
19/05/2026	09:12:11	1,662	€ 23.8850
19/05/2026	09:12:38	857	€ 23.8800
19/05/2026	09:12:38	1,373	€ 23.8800
19/05/2026	09:12:41	327	€ 23.8700
19/05/2026	09:12:41	846	€ 23.8700
19/05/2026	09:12:46	893	€ 23.8600
19/05/2026	09:12:50	850	€ 23.8550
19/05/2026	09:13:02	821	€ 23.8650
19/05/2026	09:14:11	1,016	€ 23.9000
19/05/2026	09:14:11	860	€ 23.9000
19/05/2026	09:14:11	899	€ 23.9000
19/05/2026	09:14:11	842	€ 23.8950
19/05/2026	09:14:11	974	€ 23.8900
19/05/2026	09:14:11	649	€ 23.8900

19/05/2026	09:14:11	303	€ 23.8900
19/05/2026	09:14:11	888	€ 23.8900
19/05/2026	09:14:11	18	€ 23.8900
19/05/2026	09:15:07	805	€ 23.9050
19/05/2026	09:15:07	214	€ 23.9050
19/05/2026	09:16:01	72	€ 23.8850
19/05/2026	09:16:05	907	€ 23.8850
19/05/2026	09:16:05	500	€ 23.8850
19/05/2026	09:16:05	425	€ 23.8850
19/05/2026	09:16:12	192	€ 23.8750
19/05/2026	09:16:12	683	€ 23.8750
19/05/2026	09:17:21	1,019	€ 23.8850
19/05/2026	09:17:21	855	€ 23.8850
19/05/2026	09:17:21	890	€ 23.8850
19/05/2026	09:17:21	805	€ 23.8800
19/05/2026	09:17:21	164	€ 23.8800
19/05/2026	09:18:28	830	€ 23.8850
19/05/2026	09:18:28	983	€ 23.8800
19/05/2026	09:18:29	859	€ 23.8750
19/05/2026	09:18:29	831	€ 23.8750
19/05/2026	09:19:38	367	€ 23.8850
19/05/2026	09:19:38	553	€ 23.8850
19/05/2026	09:19:39	910	€ 23.8800
19/05/2026	09:19:39	1,047	€ 23.8800
19/05/2026	09:20:37	857	€ 23.8600
19/05/2026	09:20:42	858	€ 23.8500
19/05/2026	09:21:05	879	€ 23.8450
19/05/2026	09:21:35	860	€ 23.8450
19/05/2026	09:21:57	500	€ 23.8300
19/05/2026	09:21:57	421	€ 23.8300
19/05/2026	09:22:00	840	€ 23.8200
19/05/2026	09:23:57	200	€ 23.8250
19/05/2026	09:23:57	166	€ 23.8250
19/05/2026	09:23:57	545	€ 23.8250
19/05/2026	09:23:59	1,058	€ 23.8200
19/05/2026	09:23:59	960	€ 23.8200
19/05/2026	09:24:01	103	€ 23.8150
19/05/2026	09:24:01	922	€ 23.8150
19/05/2026	09:24:35	859	€ 23.8200
19/05/2026	09:24:35	571	€ 23.8200
19/05/2026	09:24:35	500	€ 23.8200
19/05/2026	09:24:45	904	€ 23.8100
19/05/2026	09:25:49	926	€ 23.7750
19/05/2026	09:25:49	431	€ 23.7750
19/05/2026	09:25:49	644	€ 23.7750
19/05/2026	09:26:55	540	€ 23.7750
19/05/2026	09:27:01	100	€ 23.7750
19/05/2026	09:27:03	946	€ 23.7750
19/05/2026	09:27:09	55	€ 23.7750

19/05/2026	09:27:14	74	€ 23.7750
19/05/2026	09:27:27	998	€ 23.7750
19/05/2026	09:27:27	205	€ 23.7750
19/05/2026	09:27:59	958	€ 23.7850
19/05/2026	09:28:45	921	€ 23.8000
19/05/2026	09:28:45	1,061	€ 23.8000
19/05/2026	09:28:45	1,025	€ 23.7950
19/05/2026	09:28:45	15	€ 23.7950
19/05/2026	09:30:41	848	€ 23.8300
19/05/2026	09:30:41	3,490	€ 23.8300
19/05/2026	09:30:42	964	€ 23.8250
19/05/2026	09:31:30	500	€ 23.8250
19/05/2026	09:31:30	383	€ 23.8250
19/05/2026	09:31:53	876	€ 23.8200
19/05/2026	09:32:51	984	€ 23.8350
19/05/2026	09:32:51	11	€ 23.8350
19/05/2026	09:32:51	805	€ 23.8350
19/05/2026	09:32:51	165	€ 23.8350
19/05/2026	09:32:51	869	€ 23.8250
19/05/2026	09:32:51	60	€ 23.8250
19/05/2026	09:32:51	923	€ 23.8250
19/05/2026	09:33:24	1,034	€ 23.8100
19/05/2026	09:35:18	148	€ 23.8300
19/05/2026	09:35:18	1,352	€ 23.8300
19/05/2026	09:35:18	850	€ 23.8300
19/05/2026	09:35:42	873	€ 23.8250
19/05/2026	09:35:43	336	€ 23.8200
19/05/2026	09:35:43	616	€ 23.8200
19/05/2026	09:36:18	683	€ 23.8150
19/05/2026	09:36:53	1,152	€ 23.8250
19/05/2026	09:36:53	168	€ 23.8200
19/05/2026	09:36:53	765	€ 23.8200
19/05/2026	09:37:57	910	€ 23.8100
19/05/2026	09:38:44	43	€ 23.8200
19/05/2026	09:38:44	1,578	€ 23.8200
19/05/2026	09:38:44	372	€ 23.8200
19/05/2026	09:38:44	615	€ 23.8200
19/05/2026	09:38:44	410	€ 23.8200
19/05/2026	09:38:44	480	€ 23.8200
19/05/2026	09:41:29	83	€ 23.8400
19/05/2026	09:41:29	457	€ 23.8400
19/05/2026	09:41:30	330	€ 23.8400
19/05/2026	09:41:30	785	€ 23.8400
19/05/2026	09:41:30	813	€ 23.8400
19/05/2026	09:41:30	710	€ 23.8400
19/05/2026	09:41:30	1,006	€ 23.8400
19/05/2026	09:41:30	6	€ 23.8400
19/05/2026	09:41:30	57	€ 23.8400
19/05/2026	09:41:57	271	€ 23.8450

19/05/2026	09:41:57	891	€ 23.8450
19/05/2026	09:42:16	405	€ 23.8400
19/05/2026	09:42:16	492	€ 23.8400
19/05/2026	09:43:37	2,947	€ 23.8450
19/05/2026	09:43:37	858	€ 23.8450
19/05/2026	09:44:14	397	€ 23.8450
19/05/2026	09:44:14	605	€ 23.8450
19/05/2026	09:44:14	953	€ 23.8400
19/05/2026	09:44:39	1,035	€ 23.8200
19/05/2026	09:46:45	923	€ 23.8450
19/05/2026	09:47:06	414	€ 23.8400
19/05/2026	09:47:06	548	€ 23.8400
19/05/2026	09:47:06	1,298	€ 23.8400
19/05/2026	09:47:06	500	€ 23.8350
19/05/2026	09:47:06	819	€ 23.8350
19/05/2026	09:47:06	561	€ 23.8350
19/05/2026	09:47:07	1,809	€ 23.8300
19/05/2026	09:47:07	1,522	€ 23.8250
19/05/2026	09:47:07	500	€ 23.8250
19/05/2026	09:47:07	501	€ 23.8200
19/05/2026	09:47:07	295	€ 23.8200
19/05/2026	09:48:14	850	€ 23.8300
19/05/2026	09:50:05	418	€ 23.8300
19/05/2026	09:50:05	618	€ 23.8300
19/05/2026	09:50:40	1,001	€ 23.8250
19/05/2026	09:51:15	234	€ 23.8300
19/05/2026	09:51:15	707	€ 23.8300
19/05/2026	09:52:31	889	€ 23.8350
19/05/2026	09:53:41	50	€ 23.8300
19/05/2026	09:53:51	966	€ 23.8300
19/05/2026	09:55:00	313	€ 23.8250
19/05/2026	09:55:30	313	€ 23.8250
19/05/2026	09:55:39	893	€ 23.8250
19/05/2026	09:55:39	1,135	€ 23.8250
19/05/2026	09:55:52	500	€ 23.8200
19/05/2026	09:55:52	419	€ 23.8200
19/05/2026	09:57:06	801	€ 23.8200
19/05/2026	09:57:06	313	€ 23.8200
19/05/2026	09:59:50	670	€ 23.8850
19/05/2026	09:59:54	1,618	€ 23.8850
19/05/2026	09:59:54	2,381	€ 23.8850
19/05/2026	09:59:54	2,643	€ 23.8850
19/05/2026	09:59:54	1,006	€ 23.8850
19/05/2026	09:59:54	962	€ 23.8850
19/05/2026	09:59:54	2,045	€ 23.8850
19/05/2026	10:00:01	948	€ 23.8800
19/05/2026	10:00:04	1,103	€ 23.8700
19/05/2026	10:00:12	894	€ 23.8600
19/05/2026	10:00:39	500	€ 23.8550

19/05/2026	10:02:18	898	€ 23.8650
19/05/2026	10:02:18	500	€ 23.8600
19/05/2026	10:02:18	408	€ 23.8600
19/05/2026	10:02:47	350	€ 23.8600
19/05/2026	10:03:20	93	€ 23.8600
19/05/2026	10:03:20	538	€ 23.8600
19/05/2026	10:03:42	861	€ 23.8550
19/05/2026	10:05:20	1,000	€ 23.8500
19/05/2026	10:07:50	430	€ 23.8800
19/05/2026	10:07:50	593	€ 23.8800
19/05/2026	10:07:50	500	€ 23.8750
19/05/2026	10:08:20	675	€ 23.8800
19/05/2026	10:08:30	296	€ 23.8800
19/05/2026	10:08:30	520	€ 23.8800
19/05/2026	10:09:31	500	€ 23.8850
19/05/2026	10:09:31	176	€ 23.8850
19/05/2026	10:10:01	813	€ 23.8850
19/05/2026	10:10:01	237	€ 23.8850
19/05/2026	10:10:06	1,030	€ 23.8850
19/05/2026	10:10:06	731	€ 23.8850
19/05/2026	10:11:29	2,019	€ 23.8950
19/05/2026	10:11:29	1,821	€ 23.8950
19/05/2026	10:11:46	1,030	€ 23.8900
19/05/2026	10:12:01	890	€ 23.9000
19/05/2026	10:13:23	1,016	€ 23.9200
19/05/2026	10:14:31	239	€ 23.9100
19/05/2026	10:14:31	685	€ 23.9100
19/05/2026	10:15:49	883	€ 23.9000
19/05/2026	10:15:49	97	€ 23.9000
19/05/2026	10:15:49	186	€ 23.9000
19/05/2026	10:15:49	1,233	€ 23.9000
19/05/2026	10:15:50	1,078	€ 23.8850
19/05/2026	10:16:35	500	€ 23.8950
19/05/2026	10:16:36	2,289	€ 23.8950
19/05/2026	10:16:36	226	€ 23.8950
19/05/2026	10:17:37	981	€ 23.9150
19/05/2026	10:17:47	969	€ 23.9000
19/05/2026	10:19:05	549	€ 23.9050
19/05/2026	10:19:05	471	€ 23.9050
19/05/2026	10:20:51	1,028	€ 23.9100
19/05/2026	10:20:53	417	€ 23.9050
19/05/2026	10:21:44	1,509	€ 23.9000
19/05/2026	10:21:44	484	€ 23.9000
19/05/2026	10:21:44	873	€ 23.8950
19/05/2026	10:21:44	1,071	€ 23.8950
19/05/2026	10:23:45	141	€ 23.8850
19/05/2026	10:23:45	723	€ 23.8850
19/05/2026	10:24:54	628	€ 23.9000
19/05/2026	10:24:59	2	€ 23.9000

19/05/2026	10:25:16	170	€ 23.9050
19/05/2026	10:25:52	875	€ 23.9100
19/05/2026	10:25:52	1,469	€ 23.9100
19/05/2026	10:26:22	935	€ 23.9000
19/05/2026	10:26:22	621	€ 23.8950
19/05/2026	10:27:30	500	€ 23.9050
19/05/2026	10:27:30	453	€ 23.9050
19/05/2026	10:28:16	499	€ 23.9050
19/05/2026	10:28:16	1,260	€ 23.9050
19/05/2026	10:28:16	114	€ 23.9050
19/05/2026	10:28:45	870	€ 23.9000
19/05/2026	10:29:48	85	€ 23.8950
19/05/2026	10:29:48	915	€ 23.8950
19/05/2026	10:29:48	1,512	€ 23.8950
19/05/2026	10:31:02	839	€ 23.9000
19/05/2026	10:32:19	1,009	€ 23.9000
19/05/2026	10:32:19	1,569	€ 23.8950
19/05/2026	10:32:19	1,483	€ 23.9000
19/05/2026	10:33:42	844	€ 23.9000
19/05/2026	10:34:12	933	€ 23.8900
19/05/2026	10:34:12	1,009	€ 23.8900
19/05/2026	10:34:12	549	€ 23.8900
19/05/2026	10:35:57	977	€ 23.8950
19/05/2026	10:37:29	854	€ 23.8950
19/05/2026	10:37:33	695	€ 23.9050
19/05/2026	10:37:33	833	€ 23.9050
19/05/2026	10:38:32	1,037	€ 23.9100
19/05/2026	10:39:42	20	€ 23.9050
19/05/2026	10:39:42	1,518	€ 23.9100
19/05/2026	10:40:46	874	€ 23.9100
19/05/2026	10:41:27	910	€ 23.9150
19/05/2026	10:41:27	892	€ 23.9150
19/05/2026	10:41:27	1,374	€ 23.9100
19/05/2026	10:43:05	977	€ 23.9100
19/05/2026	10:45:13	935	€ 23.9300
19/05/2026	10:45:15	1,006	€ 23.9250
19/05/2026	10:45:15	1,507	€ 23.9250
19/05/2026	10:45:26	992	€ 23.9200
19/05/2026	10:48:05	931	€ 23.9400
19/05/2026	10:48:05	500	€ 23.9400
19/05/2026	10:48:05	800	€ 23.9400
19/05/2026	10:49:40	499	€ 23.9350
19/05/2026	10:49:40	405	€ 23.9350
19/05/2026	10:49:40	768	€ 23.9350
19/05/2026	10:49:40	768	€ 23.9350
19/05/2026	10:49:40	183	€ 23.9350
19/05/2026	10:49:40	544	€ 23.9350
19/05/2026	10:49:40	413	€ 23.9350
19/05/2026	10:49:54	942	€ 23.9300

19/05/2026	10:51:03	170	€ 23.9350
19/05/2026	10:51:12	491	€ 23.9350
19/05/2026	10:51:12	178	€ 23.9350
19/05/2026	10:53:42	2,341	€ 23.9350
19/05/2026	10:53:42	294	€ 23.9350
19/05/2026	10:53:42	746	€ 23.9350
19/05/2026	10:54:11	5	€ 23.9300
19/05/2026	10:54:32	500	€ 23.9300
19/05/2026	10:54:32	414	€ 23.9300
19/05/2026	10:54:32	500	€ 23.9300
19/05/2026	10:54:32	214	€ 23.9300
19/05/2026	10:54:32	156	€ 23.9300
19/05/2026	10:56:22	1,544	€ 23.9300
19/05/2026	10:58:01	1,080	€ 23.9450
19/05/2026	10:58:01	1,437	€ 23.9450
19/05/2026	11:00:10	1,719	€ 23.9550
19/05/2026	11:00:10	116	€ 23.9550
19/05/2026	11:00:15	1	€ 23.9550
19/05/2026	11:01:27	750	€ 23.9550
19/05/2026	11:02:40	591	€ 23.9600
19/05/2026	11:02:40	985	€ 23.9600
19/05/2026	11:02:40	1,291	€ 23.9600
19/05/2026	11:02:40	328	€ 23.9600
19/05/2026	11:03:00	1,131	€ 23.9550
19/05/2026	11:03:00	500	€ 23.9500
19/05/2026	11:03:01	1,153	€ 23.9500
19/05/2026	11:03:01	866	€ 23.9500
19/05/2026	11:03:04	845	€ 23.9450
19/05/2026	11:05:11	1,029	€ 23.9650
19/05/2026	11:06:34	910	€ 23.9650
19/05/2026	11:08:01	751	€ 23.9650
19/05/2026	11:08:01	875	€ 23.9650
19/05/2026	11:08:41	867	€ 23.9700
19/05/2026	11:08:41	1,616	€ 23.9700
19/05/2026	11:10:17	956	€ 23.9800
19/05/2026	11:10:20	184	€ 23.9750
19/05/2026	11:10:20	1,497	€ 23.9750
19/05/2026	11:10:20	1,340	€ 23.9750
19/05/2026	11:10:20	1,103	€ 23.9700
19/05/2026	11:10:20	500	€ 23.9700
19/05/2026	11:11:33	941	€ 23.9750
19/05/2026	11:13:03	450	€ 23.9600
19/05/2026	11:13:39	200	€ 23.9600
19/05/2026	11:13:49	285	€ 23.9600
19/05/2026	11:14:28	275	€ 23.9600
19/05/2026	11:14:32	604	€ 23.9600
19/05/2026	11:15:43	838	€ 23.9600
19/05/2026	11:18:00	965	€ 23.9700
19/05/2026	11:18:00	1,448	€ 23.9700

19/05/2026	11:19:52	1,001	€ 23.9850
19/05/2026	11:20:28	509	€ 23.9800
19/05/2026	11:20:28	475	€ 23.9800
19/05/2026	11:20:39	1,543	€ 23.9750
19/05/2026	11:20:56	247	€ 23.9700
19/05/2026	11:20:56	621	€ 23.9700
19/05/2026	11:22:05	1,619	€ 23.9650
19/05/2026	11:22:05	1,712	€ 23.9650
19/05/2026	11:24:11	1,005	€ 23.9750
19/05/2026	11:24:25	982	€ 23.9700
19/05/2026	11:27:01	886	€ 23.9800
19/05/2026	11:28:12	372	€ 23.9900
19/05/2026	11:28:15	964	€ 23.9900
19/05/2026	11:29:54	769	€ 24.0000
19/05/2026	11:29:54	154	€ 24.0000
19/05/2026	11:30:01	736	€ 23.9950
19/05/2026	11:30:11	266	€ 23.9950
19/05/2026	11:30:11	599	€ 23.9950
19/05/2026	11:30:11	1,285	€ 23.9950
19/05/2026	11:30:26	674	€ 23.9900
19/05/2026	11:31:39	1,000	€ 24.0000
19/05/2026	11:31:45	23	€ 24.0000
19/05/2026	11:32:04	227	€ 23.9900
19/05/2026	11:33:16	176	€ 23.9900
19/05/2026	11:33:16	834	€ 23.9900
19/05/2026	11:33:16	1,664	€ 23.9900
19/05/2026	11:35:07	500	€ 23.9800
19/05/2026	11:35:07	340	€ 23.9800
19/05/2026	11:35:07	1,118	€ 23.9800
19/05/2026	11:35:07	406	€ 23.9800
19/05/2026	11:35:07	1,123	€ 23.9750
19/05/2026	11:35:07	1,542	€ 23.9750
19/05/2026	11:35:07	862	€ 23.9700
19/05/2026	11:35:07	642	€ 23.9700
19/05/2026	11:35:30	500	€ 23.9550
19/05/2026	11:35:30	509	€ 23.9550
19/05/2026	11:37:50	993	€ 23.9600
19/05/2026	11:41:14	1,028	€ 23.9650
19/05/2026	11:41:14	500	€ 23.9650
19/05/2026	11:41:46	1,031	€ 23.9700
19/05/2026	11:44:33	965	€ 23.9800
19/05/2026	11:45:32	1,125	€ 23.9750
19/05/2026	11:45:39	16	€ 23.9700
19/05/2026	11:45:39	500	€ 23.9700
19/05/2026	11:46:20	452	€ 23.9700
19/05/2026	11:46:20	500	€ 23.9650
19/05/2026	11:46:20	500	€ 23.9650
19/05/2026	11:46:20	500	€ 23.9650
19/05/2026	11:46:20	281	€ 23.9650

19/05/2026	11:48:29	500	€ 23.9600
19/05/2026	11:48:29	386	€ 23.9600
19/05/2026	11:48:29	1,152	€ 23.9550
19/05/2026	11:48:29	1,202	€ 23.9550
19/05/2026	11:48:29	219	€ 23.9550
19/05/2026	11:48:29	500	€ 23.9550
19/05/2026	11:48:29	141	€ 23.9550
19/05/2026	11:50:44	192	€ 23.9500
19/05/2026	11:50:44	342	€ 23.9500
19/05/2026	11:50:44	482	€ 23.9500
19/05/2026	11:52:26	1,037	€ 23.9600
19/05/2026	11:53:29	1,279	€ 23.9600
19/05/2026	11:53:38	1,018	€ 23.9550
19/05/2026	11:54:48	1,184	€ 23.9550
19/05/2026	11:56:12	997	€ 23.9600
19/05/2026	11:57:18	1,038	€ 23.9600
19/05/2026	11:57:18	1,271	€ 23.9600
19/05/2026	11:57:45	985	€ 23.9500
19/05/2026	11:58:07	1,370	€ 23.9400
19/05/2026	12:03:25	830	€ 23.9950
19/05/2026	12:03:25	3,086	€ 23.9950
19/05/2026	12:03:25	1,213	€ 23.9950
19/05/2026	12:05:15	1,123	€ 24.0100
19/05/2026	12:05:27	963	€ 24.0050
19/05/2026	12:05:27	924	€ 24.0000
19/05/2026	12:05:27	12	€ 24.0000
19/05/2026	12:05:27	807	€ 24.0000
19/05/2026	12:05:27	810	€ 24.0000
19/05/2026	12:07:54	849	€ 24.0050
19/05/2026	12:10:18	148	€ 24.0100
19/05/2026	12:10:18	692	€ 24.0100
19/05/2026	12:10:18	2,033	€ 24.0100
19/05/2026	12:11:39	906	€ 24.0100
19/05/2026	12:12:00	500	€ 24.0050
19/05/2026	12:12:20	985	€ 24.0000
19/05/2026	12:12:20	187	€ 24.0000
19/05/2026	12:12:20	424	€ 24.0050
19/05/2026	12:15:44	1,851	€ 24.0050
19/05/2026	12:15:44	1,009	€ 24.0050
19/05/2026	12:16:20	925	€ 24.0050
19/05/2026	12:16:20	866	€ 24.0000
19/05/2026	12:16:20	500	€ 24.0000
19/05/2026	12:16:20	384	€ 24.0000
19/05/2026	12:16:54	1,726	€ 23.9900
19/05/2026	12:19:04	913	€ 23.9850
19/05/2026	12:20:18	104	€ 23.9800
19/05/2026	12:20:52	100	€ 23.9800
19/05/2026	12:21:38	153	€ 23.9800
19/05/2026	12:22:07	641	€ 23.9800

19/05/2026	12:22:27	998	€ 23.9800
19/05/2026	12:22:27	120	€ 23.9800
19/05/2026	12:22:27	1,227	€ 23.9800
19/05/2026	12:24:34	500	€ 23.9800
19/05/2026	12:25:39	988	€ 23.9850
19/05/2026	12:25:39	1,253	€ 23.9850
19/05/2026	12:28:06	866	€ 23.9850
19/05/2026	12:29:13	842	€ 23.9800
19/05/2026	12:29:13	1,370	€ 23.9800
19/05/2026	12:29:39	936	€ 23.9750
19/05/2026	12:29:39	945	€ 23.9750
19/05/2026	12:30:29	1,370	€ 23.9700
19/05/2026	12:32:52	1,015	€ 23.9650
19/05/2026	12:32:52	1,403	€ 23.9700
19/05/2026	12:32:52	1,358	€ 23.9650
19/05/2026	12:34:08	928	€ 23.9800
19/05/2026	12:34:21	916	€ 23.9750
19/05/2026	12:38:17	2,275	€ 24.0000
19/05/2026	12:38:17	857	€ 24.0000
19/05/2026	12:38:17	162	€ 24.0000
19/05/2026	12:38:17	844	€ 24.0000
19/05/2026	12:38:38	1,224	€ 24.0000
19/05/2026	12:39:17	1,157	€ 24.0000
19/05/2026	12:39:17	1,173	€ 23.9950
19/05/2026	12:39:54	1,021	€ 23.9700
19/05/2026	12:42:24	968	€ 23.9950
19/05/2026	12:44:59	849	€ 24.0250
19/05/2026	12:44:59	985	€ 24.0200
19/05/2026	12:45:03	928	€ 24.0100
19/05/2026	12:47:39	312	€ 24.0100
19/05/2026	12:47:39	688	€ 24.0100
19/05/2026	12:50:22	927	€ 24.0100
19/05/2026	12:50:22	1,053	€ 24.0050
19/05/2026	12:52:15	1,976	€ 24.0000
19/05/2026	12:52:15	1,007	€ 24.0000
19/05/2026	12:55:01	1,009	€ 24.0150
19/05/2026	12:55:01	1,040	€ 24.0100
19/05/2026	12:55:01	1,000	€ 24.0150
19/05/2026	12:55:01	1,013	€ 24.0050
19/05/2026	12:58:22	906	€ 24.0050
19/05/2026	12:58:59	893	€ 24.0100
19/05/2026	12:59:59	153	€ 24.0050
19/05/2026	12:59:59	1,032	€ 24.0100
19/05/2026	13:00:46	401	€ 24.0150
19/05/2026	13:02:49	972	€ 24.0350
19/05/2026	13:02:49	391	€ 24.0350
19/05/2026	13:03:39	915	€ 24.0350
19/05/2026	13:04:34	979	€ 24.0350
19/05/2026	13:04:34	981	€ 24.0350

19/05/2026	13:06:03	282	€ 24.0450
19/05/2026	13:06:03	612	€ 24.0450
19/05/2026	13:06:36	1,020	€ 24.0400
19/05/2026	13:08:45	829	€ 24.0500
19/05/2026	13:10:29	127	€ 24.0550
19/05/2026	13:10:29	862	€ 24.0550
19/05/2026	13:10:29	756	€ 24.0550
19/05/2026	13:10:30	998	€ 24.0500
19/05/2026	13:10:32	567	€ 24.0450
19/05/2026	13:10:32	850	€ 24.0450
19/05/2026	13:10:32	230	€ 24.0450
19/05/2026	13:10:32	1,616	€ 24.0400
19/05/2026	13:13:21	716	€ 24.0500
19/05/2026	13:13:22	139	€ 24.0500
19/05/2026	13:14:05	889	€ 24.0500
19/05/2026	13:15:24	431	€ 24.0550
19/05/2026	13:15:24	597	€ 24.0550
19/05/2026	13:18:17	350	€ 24.0450
19/05/2026	13:18:32	1,010	€ 24.0550
19/05/2026	13:18:40	545	€ 24.0450
19/05/2026	13:20:04	925	€ 24.0500
19/05/2026	13:20:04	901	€ 24.0500
19/05/2026	13:21:25	530	€ 24.0500
19/05/2026	13:21:25	398	€ 24.0500
19/05/2026	13:22:53	17	€ 24.0550
19/05/2026	13:22:54	848	€ 24.0550
19/05/2026	13:23:16	933	€ 24.0500
19/05/2026	13:23:16	912	€ 24.0450
19/05/2026	13:23:16	1,030	€ 24.0450
19/05/2026	13:23:17	1,191	€ 24.0400
19/05/2026	13:23:17	409	€ 24.0400
19/05/2026	13:23:17	471	€ 24.0400
19/05/2026	13:27:14	1,015	€ 24.0400
19/05/2026	13:29:15	917	€ 24.0350
19/05/2026	13:31:58	100	€ 24.0450
19/05/2026	13:32:02	882	€ 24.0450
19/05/2026	13:33:29	700	€ 24.0450
19/05/2026	13:33:29	184	€ 24.0450
19/05/2026	13:33:29	1,178	€ 24.0450
19/05/2026	13:34:17	960	€ 24.0500
19/05/2026	13:35:35	1,060	€ 24.0500
19/05/2026	13:36:32	865	€ 24.0500
19/05/2026	13:36:40	835	€ 24.0500
19/05/2026	13:36:40	263	€ 24.0500
19/05/2026	13:36:40	835	€ 24.0500
19/05/2026	13:38:53	400	€ 24.0500
19/05/2026	13:39:37	623	€ 24.0500
19/05/2026	13:40:01	41	€ 24.0550
19/05/2026	13:40:01	861	€ 24.0550

19/05/2026	13:40:40	830	€ 24.0550
19/05/2026	13:43:01	868	€ 24.0700
19/05/2026	13:43:02	836	€ 24.0650
19/05/2026	13:43:02	906	€ 24.0650
19/05/2026	13:43:02	878	€ 24.0650
19/05/2026	13:43:02	878	€ 24.0650
19/05/2026	13:44:26	221	€ 24.0550
19/05/2026	13:45:16	649	€ 24.0650
19/05/2026	13:45:55	99	€ 24.0650
19/05/2026	13:45:55	135	€ 24.0650
19/05/2026	13:49:36	970	€ 24.0550
19/05/2026	13:49:40	966	€ 24.0500
19/05/2026	13:50:49	1,286	€ 24.0500
19/05/2026	13:51:02	338	€ 24.0450
19/05/2026	13:51:02	664	€ 24.0450
19/05/2026	13:52:59	850	€ 24.0300
19/05/2026	13:54:01	1,130	€ 24.0200
19/05/2026	13:54:06	1,072	€ 24.0100
19/05/2026	13:54:25	984	€ 24.0100
19/05/2026	13:56:50	228	€ 24.0150
19/05/2026	13:57:10	209	€ 24.0150
19/05/2026	13:57:15	125	€ 24.0150
19/05/2026	13:57:38	687	€ 24.0150
19/05/2026	13:58:05	366	€ 23.9950
19/05/2026	13:59:06	1,109	€ 24.0000
19/05/2026	13:59:07	176	€ 23.9950
19/05/2026	14:00:00	990	€ 24.0050
19/05/2026	14:01:00	40	€ 24.0100
19/05/2026	14:01:02	839	€ 24.0100
19/05/2026	14:01:22	210	€ 24.0050
19/05/2026	14:01:22	804	€ 24.0050
19/05/2026	14:01:24	984	€ 24.0000
19/05/2026	14:01:24	1,020	€ 24.0000
19/05/2026	14:01:24	239	€ 23.9950
19/05/2026	14:01:24	971	€ 23.9950
19/05/2026	14:01:59	838	€ 23.9950
19/05/2026	14:01:59	142	€ 23.9950
19/05/2026	14:04:32	887	€ 24.0050
19/05/2026	14:05:21	922	€ 23.9950
19/05/2026	14:07:38	854	€ 23.9900
19/05/2026	14:09:16	1,035	€ 23.9850
19/05/2026	14:09:16	1,178	€ 23.9850
19/05/2026	14:13:46	899	€ 23.9750
19/05/2026	14:13:46	1,106	€ 23.9750
19/05/2026	14:13:50	930	€ 23.9700
19/05/2026	14:15:57	372	€ 23.9900
19/05/2026	14:15:57	349	€ 23.9900
19/05/2026	14:15:57	263	€ 23.9900
19/05/2026	14:15:57	293	€ 23.9900

19/05/2026	14:15:57	543	€ 23.9900
19/05/2026	14:15:57	192	€ 23.9900
19/05/2026	14:16:00	713	€ 23.9850
19/05/2026	14:17:01	252	€ 23.9950
19/05/2026	14:18:06	46	€ 24.0050
19/05/2026	14:18:32	500	€ 24.0050
19/05/2026	14:18:32	103	€ 24.0050
19/05/2026	14:18:32	190	€ 24.0050
19/05/2026	14:19:10	6	€ 24.0000
19/05/2026	14:19:32	564	€ 24.0050
19/05/2026	14:19:36	250	€ 24.0000
19/05/2026	14:20:13	1	€ 24.0000
19/05/2026	14:22:28	1,025	€ 24.0250
19/05/2026	14:22:28	841	€ 24.0250
19/05/2026	14:22:28	805	€ 24.0250
19/05/2026	14:24:18	891	€ 24.0400
19/05/2026	14:24:18	834	€ 24.0400
19/05/2026	14:24:20	513	€ 24.0350
19/05/2026	14:24:20	327	€ 24.0350
19/05/2026	14:24:50	933	€ 24.0300
19/05/2026	14:26:46	1,800	€ 24.0500
19/05/2026	14:26:46	1,025	€ 24.0500
19/05/2026	14:26:47	1,096	€ 24.0450
19/05/2026	14:30:00	644	€ 24.0900
19/05/2026	14:30:32	16	€ 24.1100
19/05/2026	14:30:32	500	€ 24.1100
19/05/2026	14:30:32	523	€ 24.1100
19/05/2026	14:31:07	4	€ 24.1050
19/05/2026	14:31:07	832	€ 24.1050
19/05/2026	14:31:20	5	€ 24.1050
19/05/2026	14:31:52	1,336	€ 24.1100
19/05/2026	14:31:56	194	€ 24.1050
19/05/2026	14:32:40	1,025	€ 24.1300
19/05/2026	14:32:40	1,202	€ 24.1250
19/05/2026	14:32:40	633	€ 24.1250
19/05/2026	14:35:32	866	€ 24.1450
19/05/2026	14:35:32	928	€ 24.1450
19/05/2026	14:38:06	969	€ 24.1500
19/05/2026	14:38:46	895	€ 24.1500
19/05/2026	14:38:46	1,967	€ 24.1500
19/05/2026	14:38:46	883	€ 24.1500
19/05/2026	14:39:16	852	€ 24.1550
19/05/2026	14:40:20	244	€ 24.1550
19/05/2026	14:40:25	644	€ 24.1550
19/05/2026	14:40:25	940	€ 24.1500
19/05/2026	14:41:53	966	€ 24.1400
19/05/2026	14:41:53	897	€ 24.1350
19/05/2026	14:44:23	71	€ 24.1300
19/05/2026	14:44:36	150	€ 24.1300

19/05/2026	14:44:50	665	€ 24.1300
19/05/2026	14:45:29	850	€ 24.1250
19/05/2026	14:45:29	1,803	€ 24.1250
19/05/2026	14:47:34	250	€ 24.1300
19/05/2026	14:48:29	782	€ 24.1300
19/05/2026	14:48:30	1,168	€ 24.1250
19/05/2026	14:48:30	1,027	€ 24.1250
19/05/2026	14:48:30	510	€ 24.1250
19/05/2026	14:51:21	191	€ 24.1350
19/05/2026	14:51:26	870	€ 24.1350
19/05/2026	14:51:26	714	€ 24.1350
19/05/2026	14:51:26	1,831	€ 24.1300
19/05/2026	14:51:26	1,013	€ 24.1300
19/05/2026	14:51:26	947	€ 24.1300
19/05/2026	14:52:27	911	€ 24.1200
19/05/2026	14:54:46	881	€ 24.1050
19/05/2026	14:55:33	809	€ 24.1100
19/05/2026	14:55:33	96	€ 24.1100
19/05/2026	14:56:03	1,529	€ 24.1100
19/05/2026	14:56:42	409	€ 24.1100
19/05/2026	14:56:42	628	€ 24.1100
19/05/2026	14:59:50	476	€ 24.1100
19/05/2026	14:59:50	326	€ 24.1100
19/05/2026	15:00:00	29	€ 24.1050
19/05/2026	15:00:00	1,390	€ 24.1050
19/05/2026	15:00:00	251	€ 24.1050
19/05/2026	15:00:00	736	€ 24.1050
19/05/2026	15:00:04	869	€ 24.1000
19/05/2026	15:01:39	157	€ 24.1000
19/05/2026	15:01:39	743	€ 24.1000
19/05/2026	15:01:39	874	€ 24.1000
19/05/2026	15:01:39	2,264	€ 24.1000
19/05/2026	15:01:47	915	€ 24.0950
19/05/2026	15:01:47	53	€ 24.0900
19/05/2026	15:01:47	1,423	€ 24.0900
19/05/2026	15:01:47	1,449	€ 24.0900
19/05/2026	15:02:59	381	€ 24.0850
19/05/2026	15:03:18	413	€ 24.0850
19/05/2026	15:03:28	74	€ 24.0850
19/05/2026	15:05:51	920	€ 24.0800
19/05/2026	15:05:52	426	€ 24.0700
19/05/2026	15:05:52	443	€ 24.0700
19/05/2026	15:05:52	109	€ 24.0700
19/05/2026	15:05:52	500	€ 24.0700
19/05/2026	15:05:52	443	€ 24.0700
19/05/2026	15:05:52	17	€ 24.0700
19/05/2026	15:07:57	997	€ 24.0950
19/05/2026	15:07:58	931	€ 24.0900
19/05/2026	15:09:53	922	€ 24.0900

19/05/2026	15:10:25	317	€ 24.0850
19/05/2026	15:10:25	537	€ 24.0850
19/05/2026	15:10:36	67	€ 24.0750
19/05/2026	15:10:39	1,334	€ 24.0750
19/05/2026	15:10:39	1,193	€ 24.0700
19/05/2026	15:10:39	1,372	€ 24.0800
19/05/2026	15:10:39	1,152	€ 24.0750
19/05/2026	15:12:05	827	€ 24.0700
19/05/2026	15:12:05	153	€ 24.0700
19/05/2026	15:17:51	207	€ 24.1350
19/05/2026	15:17:51	682	€ 24.1350
19/05/2026	15:19:12	1,801	€ 24.1350
19/05/2026	15:19:12	215	€ 24.1350
19/05/2026	15:19:12	1,714	€ 24.1350
19/05/2026	15:19:17	1,153	€ 24.1300
19/05/2026	15:20:04	962	€ 24.1400
19/05/2026	15:21:01	511	€ 24.1400
19/05/2026	15:21:01	569	€ 24.1400
19/05/2026	15:21:01	251	€ 24.1400
19/05/2026	15:21:01	654	€ 24.1400
19/05/2026	15:21:13	1,033	€ 24.1400
19/05/2026	15:21:39	981	€ 24.1350
19/05/2026	15:22:39	207	€ 24.1300
19/05/2026	15:22:43	673	€ 24.1300
19/05/2026	15:24:29	983	€ 24.1350
19/05/2026	15:24:29	1,794	€ 24.1350
19/05/2026	15:24:33	1,776	€ 24.1300
19/05/2026	15:25:06	278	€ 24.1250
19/05/2026	15:27:52	919	€ 24.1550
19/05/2026	15:28:39	500	€ 24.1550
19/05/2026	15:28:39	14	€ 24.1550
19/05/2026	15:28:39	305	€ 24.1550
19/05/2026	15:29:19	227	€ 24.1550
19/05/2026	15:29:19	346	€ 24.1550
19/05/2026	15:29:20	500	€ 24.1550
19/05/2026	15:29:20	246	€ 24.1550
19/05/2026	15:29:20	329	€ 24.1550
19/05/2026	15:29:20	205	€ 24.1550
19/05/2026	15:29:20	95	€ 24.1550
19/05/2026	15:29:20	451	€ 24.1550
19/05/2026	15:29:20	424	€ 24.1550
19/05/2026	15:29:24	999	€ 24.1500
19/05/2026	15:29:24	20	€ 24.1450
19/05/2026	15:29:26	592	€ 24.1450
19/05/2026	15:29:36	343	€ 24.1450
19/05/2026	15:30:06	750	€ 24.1450
19/05/2026	15:30:06	773	€ 24.1450
19/05/2026	15:30:08	63	€ 24.1400
19/05/2026	15:30:08	931	€ 24.1400

19/05/2026	15:30:51	976	€ 24.1500
19/05/2026	15:31:04	962	€ 24.1450
19/05/2026	15:31:16	1,364	€ 24.1500
19/05/2026	15:31:33	250	€ 24.1500
19/05/2026	15:31:34	195	€ 24.1500
19/05/2026	15:31:34	293	€ 24.1500
19/05/2026	15:31:34	142	€ 24.1500
19/05/2026	15:31:34	21	€ 24.1500
19/05/2026	15:31:34	24	€ 24.1500
19/05/2026	15:32:03	1,002	€ 24.1450
19/05/2026	15:32:48	954	€ 24.1300
19/05/2026	15:33:24	890	€ 24.1200
19/05/2026	15:33:24	500	€ 24.1150
19/05/2026	15:33:24	111	€ 24.1150
19/05/2026	15:33:24	1,121	€ 24.1150
19/05/2026	15:33:49	401	€ 24.1150
19/05/2026	15:33:49	9	€ 24.1150
19/05/2026	15:33:49	555	€ 24.1150
19/05/2026	15:34:06	1,900	€ 24.1200
19/05/2026	15:34:18	20	€ 24.1150
19/05/2026	15:34:18	313	€ 24.1150
19/05/2026	15:34:18	500	€ 24.1150
19/05/2026	15:34:18	33	€ 24.1150
19/05/2026	15:34:41	862	€ 24.1200
19/05/2026	15:35:58	1,029	€ 24.1500
19/05/2026	15:36:31	32	€ 24.1600
19/05/2026	15:36:31	873	€ 24.1600
19/05/2026	15:36:58	20	€ 24.1650
19/05/2026	15:37:17	911	€ 24.1650
19/05/2026	15:37:17	1,461	€ 24.1650
19/05/2026	15:37:17	1,094	€ 24.1600
19/05/2026	15:37:54	420	€ 24.1600
19/05/2026	15:37:54	149	€ 24.1600
19/05/2026	15:37:54	201	€ 24.1600
19/05/2026	15:37:54	94	€ 24.1600
19/05/2026	15:38:25	500	€ 24.1600
19/05/2026	15:38:27	938	€ 24.1600
19/05/2026	15:38:27	403	€ 24.1600
19/05/2026	15:38:27	1,382	€ 24.1600
19/05/2026	15:39:35	952	€ 24.1650
19/05/2026	15:40:36	1,028	€ 24.1600
19/05/2026	15:40:36	1,412	€ 24.1600
19/05/2026	15:40:36	979	€ 24.1550
19/05/2026	15:40:36	1,290	€ 24.1550
19/05/2026	15:40:36	1,341	€ 24.1500
19/05/2026	15:40:36	20	€ 24.1500
19/05/2026	15:41:56	45	€ 24.1850
19/05/2026	15:41:56	43	€ 24.1850
19/05/2026	15:42:00	437	€ 24.1850

19/05/2026	15:42:00	335	€ 24.1850
19/05/2026	15:43:13	1,004	€ 24.2050
19/05/2026	15:43:13	1,194	€ 24.2000
19/05/2026	15:43:33	1,033	€ 24.1900
19/05/2026	15:43:33	1,045	€ 24.1850
19/05/2026	15:43:34	1,388	€ 24.1800
19/05/2026	15:44:31	949	€ 24.1800
19/05/2026	15:45:14	840	€ 24.1700
19/05/2026	15:45:14	986	€ 24.1750
19/05/2026	15:46:28	847	€ 24.1700
19/05/2026	15:46:39	837	€ 24.1650
19/05/2026	15:47:09	1,012	€ 24.1500
19/05/2026	15:47:36	500	€ 24.1350
19/05/2026	15:47:36	441	€ 24.1350
19/05/2026	15:47:36	905	€ 24.1300
19/05/2026	15:47:36	499	€ 24.1300
19/05/2026	15:47:36	422	€ 24.1300
19/05/2026	15:48:14	899	€ 24.1150
19/05/2026	15:49:05	538	€ 24.1100
19/05/2026	15:49:05	349	€ 24.1100
19/05/2026	15:49:17	654	€ 24.0950
19/05/2026	15:50:22	500	€ 24.1150
19/05/2026	15:50:22	375	€ 24.1150
19/05/2026	15:50:22	127	€ 24.1150
19/05/2026	15:51:13	987	€ 24.1300
19/05/2026	15:51:27	953	€ 24.1250
19/05/2026	15:51:47	1,013	€ 24.1200
19/05/2026	15:52:00	1,002	€ 24.1100
19/05/2026	15:52:13	954	€ 24.1050
19/05/2026	15:53:04	919	€ 24.0800
19/05/2026	15:53:14	1,000	€ 24.0850
19/05/2026	15:53:28	567	€ 24.0600
19/05/2026	15:53:28	301	€ 24.0600
19/05/2026	15:53:59	1,004	€ 24.0350
19/05/2026	15:55:03	966	€ 24.0350
19/05/2026	15:55:05	843	€ 24.0300
19/05/2026	15:55:38	897	€ 24.0300
19/05/2026	15:56:37	954	€ 24.0650
19/05/2026	15:56:57	1,032	€ 24.0750
19/05/2026	15:56:57	815	€ 24.0750
19/05/2026	15:57:35	901	€ 24.0700
19/05/2026	15:58:05	951	€ 24.0800
19/05/2026	15:58:30	932	€ 24.0750
19/05/2026	15:58:32	20	€ 24.0700
19/05/2026	15:58:32	1,124	€ 24.0700
19/05/2026	15:58:32	1,096	€ 24.0650
19/05/2026	16:01:07	138	€ 24.0900
19/05/2026	16:01:07	757	€ 24.0900
19/05/2026	16:01:07	919	€ 24.0900

19/05/2026	16:01:15	1,079	€ 24.0850
19/05/2026	16:01:42	61	€ 24.1050
19/05/2026	16:01:45	785	€ 24.1050
19/05/2026	16:01:45	1,032	€ 24.1000
19/05/2026	16:01:45	1,035	€ 24.1000
19/05/2026	16:03:08	3	€ 24.1050
19/05/2026	16:03:09	923	€ 24.1050
19/05/2026	16:03:09	1,060	€ 24.1050
19/05/2026	16:03:09	1	€ 24.1000
19/05/2026	16:03:39	255	€ 24.0950
19/05/2026	16:03:39	712	€ 24.0950
19/05/2026	16:04:22	1,008	€ 24.0900
19/05/2026	16:04:22	56	€ 24.0900
19/05/2026	16:04:35	928	€ 24.0800
19/05/2026	16:04:35	66	€ 24.0800
19/05/2026	16:04:36	483	€ 24.0750
19/05/2026	16:04:36	619	€ 24.0750
19/05/2026	16:04:36	719	€ 24.0700
19/05/2026	16:04:36	500	€ 24.0700
19/05/2026	16:04:36	665	€ 24.0650
19/05/2026	16:04:36	444	€ 24.0650
19/05/2026	16:04:52	500	€ 24.0500
19/05/2026	16:04:52	378	€ 24.0500
19/05/2026	16:06:03	387	€ 24.0500
19/05/2026	16:06:03	625	€ 24.0500
19/05/2026	16:06:21	831	€ 24.0150
19/05/2026	16:06:57	949	€ 24.0250
19/05/2026	16:08:03	923	€ 24.0350
19/05/2026	16:08:59	12	€ 24.0400
19/05/2026	16:09:06	367	€ 24.0400
19/05/2026	16:09:06	477	€ 24.0400
19/05/2026	16:09:19	500	€ 24.0250
19/05/2026	16:09:19	529	€ 24.0250
19/05/2026	16:10:22	500	€ 24.0300
19/05/2026	16:10:22	501	€ 24.0300
19/05/2026	16:10:33	311	€ 24.0200
19/05/2026	16:10:46	256	€ 24.0200
19/05/2026	16:10:46	1,191	€ 24.0200
19/05/2026	16:10:46	266	€ 24.0200
19/05/2026	16:11:17	500	€ 23.9850
19/05/2026	16:11:17	490	€ 23.9850
19/05/2026	16:12:21	20	€ 23.9950
19/05/2026	16:12:21	20	€ 23.9950
19/05/2026	16:12:21	20	€ 23.9950
19/05/2026	16:12:21	20	€ 23.9950
19/05/2026	16:12:23	112	€ 23.9950
19/05/2026	16:12:23	903	€ 23.9950
19/05/2026	16:12:25	891	€ 23.9950
19/05/2026	16:13:35	1,028	€ 24.0100

19/05/2026	16:14:29	564	€ 24.0600
19/05/2026	16:14:29	500	€ 24.0600
19/05/2026	16:15:08	846	€ 24.0600
19/05/2026	16:15:08	200	€ 24.0600
19/05/2026	16:15:29	936	€ 24.0600
19/05/2026	16:15:29	413	€ 24.0600
19/05/2026	16:15:29	340	€ 24.0600
19/05/2026	16:15:29	500	€ 24.0600
19/05/2026	16:15:33	924	€ 24.0550
19/05/2026	16:16:13	500	€ 24.0400
19/05/2026	16:16:13	199	€ 24.0400
19/05/2026	16:16:13	205	€ 24.0400
19/05/2026	16:16:48	240	€ 24.0700
19/05/2026	16:17:05	800	€ 24.0700
19/05/2026	16:17:25	175	€ 24.0650
19/05/2026	16:17:25	780	€ 24.0650
19/05/2026	16:17:37	850	€ 24.0600
19/05/2026	16:17:39	200	€ 24.0600
19/05/2026	16:17:47	451	€ 24.0500
19/05/2026	16:17:47	660	€ 24.0500
19/05/2026	16:17:47	575	€ 24.0450
19/05/2026	16:17:47	1,033	€ 24.0450
19/05/2026	16:17:47	500	€ 24.0450
19/05/2026	16:18:06	20	€ 24.0450
19/05/2026	16:18:06	20	€ 24.0450
19/05/2026	16:18:06	20	€ 24.0450
19/05/2026	16:18:06	20	€ 24.0450
19/05/2026	16:18:06	20	€ 24.0450
19/05/2026	16:18:06	828	€ 24.0450
19/05/2026	16:20:13	238	€ 24.0350
19/05/2026	16:20:13	762	€ 24.0350
19/05/2026	16:20:21	751	€ 24.0300
19/05/2026	16:20:21	6	€ 24.0300
19/05/2026	16:20:21	199	€ 24.0300
19/05/2026	16:21:34	360	€ 24.0250
19/05/2026	16:21:34	142	€ 24.0250
19/05/2026	16:21:37	495	€ 24.0250
19/05/2026	16:22:02	500	€ 24.0250
19/05/2026	16:22:02	438	€ 24.0250
19/05/2026	16:23:18	2,242	€ 24.0150
19/05/2026	16:23:19	956	€ 24.0100
19/05/2026	16:24:08	200	€ 24.0050
19/05/2026	16:24:08	696	€ 24.0050
19/05/2026	16:25:55	200	€ 24.0350
19/05/2026	16:25:55	200	€ 24.0350
19/05/2026	16:26:45	836	€ 24.0300
19/05/2026	16:26:45	938	€ 24.0300
19/05/2026	16:26:45	884	€ 24.0300
19/05/2026	16:26:53	937	€ 24.0250

19/05/2026	16:28:11	916	€ 24.0300
19/05/2026	16:28:11	318	€ 24.0300
19/05/2026	16:28:11	518	€ 24.0300
19/05/2026	16:28:11	500	€ 24.0250
19/05/2026	16:28:11	435	€ 24.0250
19/05/2026	16:28:11	394	€ 24.0250
19/05/2026	16:28:11	137	€ 24.0250
19/05/2026	16:28:11	254	€ 24.0250
19/05/2026	16:28:11	137	€ 24.0250
19/05/2026	16:30:00	968	€ 24.0250
19/05/2026	16:30:00	1,169	€ 24.0250
19/05/2026	16:30:00	939	€ 24.0200
19/05/2026	16:30:00	1,277	€ 24.0200
19/05/2026	16:31:17	840	€ 24.0200
19/05/2026	16:31:43	560	€ 24.0200
19/05/2026	16:31:43	199	€ 24.0200
19/05/2026	16:31:43	219	€ 24.0200
19/05/2026	16:32:35	1,129	€ 24.0050
19/05/2026	16:32:56	737	€ 24.0000
19/05/2026	16:32:56	277	€ 24.0000
19/05/2026	16:33:52	997	€ 23.9900
19/05/2026	16:33:52	95	€ 23.9900
19/05/2026	16:33:58	989	€ 23.9850
19/05/2026	16:34:29	983	€ 23.9750
19/05/2026	16:34:29	1,018	€ 23.9700
19/05/2026	16:35:32	920	€ 23.9850
19/05/2026	16:36:32	895	€ 23.9750
19/05/2026	16:37:40	877	€ 23.9800
19/05/2026	16:37:40	1,245	€ 23.9800
19/05/2026	16:37:45	402	€ 23.9700
19/05/2026	16:37:45	739	€ 23.9700
19/05/2026	16:38:36	896	€ 23.9700
19/05/2026	16:38:37	684	€ 23.9700
19/05/2026	16:38:37	245	€ 23.9700
19/05/2026	16:38:37	202	€ 23.9700
19/05/2026	16:38:37	270	€ 23.9700
19/05/2026	16:38:37	974	€ 23.9700
19/05/2026	16:38:37	493	€ 23.9700
19/05/2026	16:38:37	609	€ 23.9650
19/05/2026	16:38:37	456	€ 23.9650
19/05/2026	16:38:49	364	€ 23.9600
19/05/2026	16:39:06	364	€ 23.9600
19/05/2026	16:39:06	530	€ 23.9600
19/05/2026	16:39:40	623	€ 23.9650
19/05/2026	16:39:40	405	€ 23.9650
19/05/2026	16:40:02	305	€ 23.9650
19/05/2026	16:40:02	164	€ 23.9650
19/05/2026	16:40:02	322	€ 23.9650
19/05/2026	16:40:15	27	€ 23.9550

19/05/2026	16:40:15	845	€ 23.9550
19/05/2026	16:41:34	169	€ 23.9400
19/05/2026	16:41:57	774	€ 23.9400
19/05/2026	16:42:24	1,006	€ 23.9450
19/05/2026	16:44:03	392	€ 23.9500
19/05/2026	16:44:03	530	€ 23.9500
19/05/2026	16:44:44	620	€ 23.9400
19/05/2026	16:44:44	348	€ 23.9400
19/05/2026	16:45:37	242	€ 23.9300
19/05/2026	16:45:54	500	€ 23.9300
19/05/2026	16:45:54	272	€ 23.9300
19/05/2026	16:46:26	429	€ 23.9200
19/05/2026	16:46:27	81	€ 23.9200
19/05/2026	16:46:27	620	€ 23.9200
19/05/2026	16:46:45	1,109	€ 23.9050
19/05/2026	16:47:04	499	€ 23.9050
19/05/2026	16:47:04	366	€ 23.9050
19/05/2026	16:47:59	1,023	€ 23.8950
19/05/2026	16:49:05	1,354	€ 23.9050
19/05/2026	16:49:17	926	€ 23.9000
19/05/2026	16:50:06	1,288	€ 23.9150
19/05/2026	16:50:31	890	€ 23.9100
19/05/2026	16:51:00	1,192	€ 23.9100
19/05/2026	16:51:23	18	€ 23.9050
19/05/2026	16:51:26	81	€ 23.9050
19/05/2026	16:51:26	882	€ 23.9050
19/05/2026	16:51:28	1,080	€ 23.8950
19/05/2026	16:53:32	489	€ 23.8750
19/05/2026	16:53:32	428	€ 23.8750
19/05/2026	16:53:32	886	€ 23.8700
19/05/2026	16:53:32	987	€ 23.8700
19/05/2026	16:53:34	223	€ 23.8650
19/05/2026	16:53:34	174	€ 23.8650
19/05/2026	16:53:34	1,014	€ 23.8650
19/05/2026	16:53:34	500	€ 23.8600
19/05/2026	16:53:34	1,034	€ 23.8600
19/05/2026	16:53:34	543	€ 23.8600
19/05/2026	16:53:34	500	€ 23.8550
19/05/2026	16:53:34	891	€ 23.8550
19/05/2026	16:55:01	200	€ 23.8700
19/05/2026	16:55:01	5	€ 23.8700
19/05/2026	16:56:08	1,015	€ 23.8900
19/05/2026	16:56:27	1,036	€ 23.8850
19/05/2026	16:57:33	132	€ 23.8750
19/05/2026	16:57:47	820	€ 23.8750
19/05/2026	16:58:11	852	€ 23.8550
19/05/2026	17:00:46	31	€ 23.8700
19/05/2026	17:00:46	569	€ 23.8700
19/05/2026	17:00:46	356	€ 23.8700

19/05/2026	17:01:21	368	€ 23.8950
19/05/2026	17:01:21	199	€ 23.8950
19/05/2026	17:01:21	199	€ 23.8950
19/05/2026	17:01:21	128	€ 23.8950
19/05/2026	17:01:39	994	€ 23.8950
19/05/2026	17:01:39	5	€ 23.8900
19/05/2026	17:01:39	1,503	€ 23.8900
19/05/2026	17:01:39	1,560	€ 23.8900
19/05/2026	17:02:05	93	€ 23.9000
19/05/2026	17:02:05	875	€ 23.9000
19/05/2026	17:03:05	77	€ 23.8950
19/05/2026	17:03:05	806	€ 23.8950
19/05/2026	17:03:22	501	€ 23.8900
19/05/2026	17:03:22	1,116	€ 23.8900
19/05/2026	17:04:16	856	€ 23.8950
19/05/2026	17:04:16	1,528	€ 23.8900
19/05/2026	17:05:37	587	€ 23.8950
19/05/2026	17:06:01	156	€ 23.8900
19/05/2026	17:06:11	850	€ 23.8900
19/05/2026	17:06:11	206	€ 23.8900
19/05/2026	17:06:11	585	€ 23.8900
19/05/2026	17:06:11	1,289	€ 23.8900
19/05/2026	17:06:11	853	€ 23.8900
19/05/2026	17:07:45	309	€ 23.9300
19/05/2026	17:08:27	164	€ 23.9350
19/05/2026	17:08:34	953	€ 23.9450
19/05/2026	17:08:34	1,651	€ 23.9450
19/05/2026	17:08:35	959	€ 23.9350
19/05/2026	17:09:10	454	€ 23.9100
19/05/2026	17:09:10	463	€ 23.9100
19/05/2026	17:10:00	1,655	€ 23.9000
19/05/2026	17:11:06	500	€ 23.9100
19/05/2026	17:11:06	981	€ 23.9100
19/05/2026	17:11:06	237	€ 23.9100
19/05/2026	17:11:06	398	€ 23.9100
19/05/2026	17:11:06	500	€ 23.9100
19/05/2026	17:11:36	600	€ 23.9150
19/05/2026	17:13:04	623	€ 23.9300
19/05/2026	17:13:04	429	€ 23.9300
19/05/2026	17:13:15	3,679	€ 23.9300
19/05/2026	17:13:15	417	€ 23.9300
19/05/2026	17:13:15	500	€ 23.9300
19/05/2026	17:13:15	500	€ 23.9300
19/05/2026	17:13:15	381	€ 23.9300
19/05/2026	17:13:15	107	€ 23.9300
19/05/2026	17:13:18	301	€ 23.9250
19/05/2026	17:13:18	664	€ 23.9250
19/05/2026	17:14:41	912	€ 23.9350
19/05/2026	17:14:47	1,021	€ 23.9400

19/05/2026	17:14:47	687	€ 23.9400
19/05/2026	17:14:47	1,369	€ 23.9400
19/05/2026	17:14:47	2,056	€ 23.9400
19/05/2026	17:14:47	876	€ 23.9350
19/05/2026	17:14:47	818	€ 23.9300
19/05/2026	17:14:47	842	€ 23.9300
19/05/2026	17:14:47	1,942	€ 23.9300
19/05/2026	17:15:44	1,029	€ 23.9300
19/05/2026	17:16:18	220	€ 23.9250
19/05/2026	17:16:19	134	€ 23.9250
19/05/2026	17:16:20	590	€ 23.9250
19/05/2026	17:17:47	969	€ 23.9350
19/05/2026	17:18:24	1,245	€ 23.9400
19/05/2026	17:18:24	876	€ 23.9350
19/05/2026	17:18:24	1,730	€ 23.9350
19/05/2026	17:18:24	1,908	€ 23.9300
19/05/2026	17:18:24	1,744	€ 23.9300
19/05/2026	17:18:24	990	€ 23.9300
19/05/2026	17:20:06	192	€ 23.9300
19/05/2026	17:20:06	685	€ 23.9300
19/05/2026	17:20:27	863	€ 23.9350
19/05/2026	17:20:51	322	€ 23.9400
19/05/2026	17:20:55	896	€ 23.9350
19/05/2026	17:21:19	400	€ 23.9300
19/05/2026	17:21:19	499	€ 23.9300
19/05/2026	17:21:19	281	€ 23.9300
19/05/2026	17:21:20	429	€ 23.9250
19/05/2026	17:21:20	873	€ 23.9250
19/05/2026	17:21:20	1,306	€ 23.9250
19/05/2026	17:21:20	756	€ 23.9250
19/05/2026	17:21:20	1,001	€ 23.9250
19/05/2026	17:22:48	182	€ 23.9150
19/05/2026	17:22:52	314	€ 23.9150
19/05/2026	17:22:52	158	€ 23.9150
19/05/2026	17:22:52	1,346	€ 23.9150
19/05/2026	17:22:52	1,369	€ 23.9150
19/05/2026	17:22:52	1	€ 23.9150
19/05/2026	17:22:52	199	€ 23.9150
19/05/2026	17:23:06	431	€ 23.9150
19/05/2026	17:23:06	862	€ 23.9150
19/05/2026	17:23:06	1,138	€ 23.9150
19/05/2026	17:23:06	79	€ 23.9150
19/05/2026	17:23:06	1,217	€ 23.9150
19/05/2026	17:23:06	783	€ 23.9150
19/05/2026	17:23:06	434	€ 23.9150
19/05/2026	17:23:06	1,369	€ 23.9150
19/05/2026	17:23:06	118	€ 23.9150
19/05/2026	17:23:45	383	€ 23.9100
19/05/2026	17:23:45	142	€ 23.9100

19/05/2026	17:23:45	576	€ 23.9100
19/05/2026	17:23:45	1,345	€ 23.9100
19/05/2026	17:23:45	1,369	€ 23.9100
19/05/2026	17:23:45	543	€ 23.9100
19/05/2026	17:23:45	89	€ 23.9100
19/05/2026	17:23:45	1,847	€ 23.9100
19/05/2026	17:23:45	165	€ 23.9100
19/05/2026	17:23:50	1	€ 23.9100
19/05/2026	17:24:21	2	€ 23.9200
19/05/2026	17:24:53	7	€ 23.9150
19/05/2026	17:24:59	2	€ 23.9150
19/05/2026	17:26:43	1	€ 23.9200
20/05/2026	09:01:04	990	€ 23.9550
20/05/2026	09:01:04	990	€ 23.9550
20/05/2026	09:01:04	510	€ 23.9550
20/05/2026	09:01:04	1,032	€ 23.9550
20/05/2026	09:01:04	1,032	€ 23.9550
20/05/2026	09:01:04	96	€ 23.9550
20/05/2026	09:01:10	400	€ 23.9300
20/05/2026	09:01:10	633	€ 23.9300
20/05/2026	09:01:10	825	€ 23.9300
20/05/2026	09:01:13	983	€ 23.9100
20/05/2026	09:01:44	415	€ 23.9100
20/05/2026	09:01:44	545	€ 23.9100
20/05/2026	09:01:48	877	€ 23.9050
20/05/2026	09:01:48	836	€ 23.9050
20/05/2026	09:02:10	1,035	€ 23.9050
20/05/2026	09:02:26	834	€ 23.9050
20/05/2026	09:03:03	846	€ 23.9100
20/05/2026	09:03:03	836	€ 23.9100
20/05/2026	09:03:03	270	€ 23.9100
20/05/2026	09:03:03	848	€ 23.9050
20/05/2026	09:03:03	1,008	€ 23.9000
20/05/2026	09:03:06	74	€ 23.8950
20/05/2026	09:03:06	926	€ 23.8950
20/05/2026	09:03:38	959	€ 23.8800
20/05/2026	09:04:14	86	€ 23.8850
20/05/2026	09:04:44	1,170	€ 23.8900
20/05/2026	09:04:44	1,027	€ 23.8900
20/05/2026	09:04:44	562	€ 23.8900
20/05/2026	09:04:44	457	€ 23.8900
20/05/2026	09:04:50	1,005	€ 23.8900
20/05/2026	09:05:00	1,168	€ 23.8800
20/05/2026	09:05:13	20	€ 23.8850
20/05/2026	09:05:13	883	€ 23.8850
20/05/2026	09:05:13	1,004	€ 23.8800
20/05/2026	09:05:13	1,074	€ 23.8850
20/05/2026	09:05:13	1,009	€ 23.8800
20/05/2026	09:05:36	354	€ 23.8750

20/05/2026	09:05:36	591	€ 23.8750
20/05/2026	09:05:59	953	€ 23.8650
20/05/2026	09:06:26	959	€ 23.8850
20/05/2026	09:06:26	844	€ 23.8800
20/05/2026	09:06:26	1,100	€ 23.8850
20/05/2026	09:06:26	166	€ 23.8850
20/05/2026	09:06:26	460	€ 23.8800
20/05/2026	09:06:26	687	€ 23.8800
20/05/2026	09:07:15	647	€ 23.8850
20/05/2026	09:07:16	1,036	€ 23.8850
20/05/2026	09:07:45	1,142	€ 23.8900
20/05/2026	09:08:39	1,056	€ 23.8900
20/05/2026	09:08:39	1,095	€ 23.8900
20/05/2026	09:08:39	929	€ 23.8900
20/05/2026	09:08:39	180	€ 23.8900
20/05/2026	09:09:11	492	€ 23.8950
20/05/2026	09:09:11	707	€ 23.8950
20/05/2026	09:09:11	1,279	€ 23.8950
20/05/2026	09:09:42	80	€ 23.8900
20/05/2026	09:09:42	984	€ 23.8900
20/05/2026	09:09:42	1,005	€ 23.8900
20/05/2026	09:09:54	1,078	€ 23.8800
20/05/2026	09:09:54	258	€ 23.8800
20/05/2026	09:09:54	630	€ 23.8800
20/05/2026	09:10:00	1,000	€ 23.8750
20/05/2026	09:10:00	500	€ 23.8650
20/05/2026	09:10:00	250	€ 23.8650
20/05/2026	09:10:00	162	€ 23.8650
20/05/2026	09:10:24	850	€ 23.8650
20/05/2026	09:11:21	541	€ 23.8950
20/05/2026	09:11:21	624	€ 23.8950
20/05/2026	09:12:15	1,113	€ 23.9300
20/05/2026	09:12:59	17	€ 23.9500
20/05/2026	09:12:59	1,083	€ 23.9500
20/05/2026	09:13:27	500	€ 23.9600
20/05/2026	09:13:38	375	€ 23.9600
20/05/2026	09:14:00	2,417	€ 23.9650
20/05/2026	09:14:00	500	€ 23.9650
20/05/2026	09:14:00	1,183	€ 23.9650
20/05/2026	09:14:03	453	€ 23.9600
20/05/2026	09:14:12	1,042	€ 23.9600
20/05/2026	09:14:43	11	€ 23.9550
20/05/2026	09:14:43	1,211	€ 23.9600
20/05/2026	09:15:07	1,115	€ 24.0000
20/05/2026	09:15:44	1,262	€ 24.0050
20/05/2026	09:16:00	1,040	€ 24.0050
20/05/2026	09:16:00	1,214	€ 24.0050
20/05/2026	09:16:12	1,159	€ 24.0000
20/05/2026	09:16:12	1,335	€ 23.9950

20/05/2026	09:16:13	1,025	€ 23.9900
20/05/2026	09:16:13	842	€ 23.9850
20/05/2026	09:16:13	1,284	€ 23.9900
20/05/2026	09:16:13	1,103	€ 23.9900
20/05/2026	09:17:03	986	€ 23.9750
20/05/2026	09:17:40	920	€ 23.9700
20/05/2026	09:18:54	937	€ 23.9900
20/05/2026	09:18:58	7	€ 23.9850
20/05/2026	09:19:42	899	€ 24.0000
20/05/2026	09:19:42	795	€ 24.0000
20/05/2026	09:19:42	207	€ 24.0000
20/05/2026	09:19:42	995	€ 24.0000
20/05/2026	09:19:43	1,028	€ 23.9950
20/05/2026	09:19:43	920	€ 23.9900
20/05/2026	09:19:43	939	€ 23.9900
20/05/2026	09:19:56	645	€ 23.9850
20/05/2026	09:19:56	368	€ 23.9850
20/05/2026	09:21:44	837	€ 23.9650
20/05/2026	09:21:44	390	€ 23.9650
20/05/2026	09:21:44	35	€ 23.9650
20/05/2026	09:21:48	500	€ 23.9650
20/05/2026	09:21:48	380	€ 23.9650
20/05/2026	09:22:26	979	€ 23.9550
20/05/2026	09:22:34	930	€ 23.9500
20/05/2026	09:22:44	984	€ 23.9350
20/05/2026	09:23:10	956	€ 23.9300
20/05/2026	09:23:10	705	€ 23.9250
20/05/2026	09:23:10	330	€ 23.9250
20/05/2026	09:24:14	856	€ 23.9200
20/05/2026	09:24:14	961	€ 23.9200
20/05/2026	09:24:54	300	€ 23.9050
20/05/2026	09:24:56	539	€ 23.9050
20/05/2026	09:25:11	268	€ 23.8900
20/05/2026	09:25:17	690	€ 23.8900
20/05/2026	09:26:06	927	€ 23.9050
20/05/2026	09:26:06	927	€ 23.9050
20/05/2026	09:26:06	133	€ 23.9050
20/05/2026	09:27:18	810	€ 23.9300
20/05/2026	09:27:27	532	€ 23.9350
20/05/2026	09:27:27	650	€ 23.9350
20/05/2026	09:27:50	45	€ 23.9300
20/05/2026	09:28:04	834	€ 23.9300
20/05/2026	09:28:04	66	€ 23.9300
20/05/2026	09:28:04	1,288	€ 23.9300
20/05/2026	09:28:39	938	€ 23.9500
20/05/2026	09:28:39	1,195	€ 23.9500
20/05/2026	09:28:39	874	€ 23.9450
20/05/2026	09:28:39	1,248	€ 23.9450
20/05/2026	09:28:39	298	€ 23.9450

20/05/2026	09:28:39	938	€ 23.9450
20/05/2026	09:29:06	146	€ 23.9150
20/05/2026	09:29:13	100	€ 23.9150
20/05/2026	09:29:36	401	€ 23.9150
20/05/2026	09:29:36	205	€ 23.9150
20/05/2026	09:30:32	938	€ 23.9250
20/05/2026	09:30:34	1,000	€ 23.9200
20/05/2026	09:32:08	714	€ 23.9450
20/05/2026	09:32:14	272	€ 23.9450
20/05/2026	09:32:14	38	€ 23.9450
20/05/2026	09:32:32	906	€ 23.9400
20/05/2026	09:32:32	1,298	€ 23.9400
20/05/2026	09:33:11	880	€ 23.9350
20/05/2026	09:34:05	991	€ 23.9200
20/05/2026	09:34:05	222	€ 23.9200
20/05/2026	09:34:05	943	€ 23.9200
20/05/2026	09:34:46	549	€ 23.9300
20/05/2026	09:35:06	326	€ 23.9300
20/05/2026	09:35:06	796	€ 23.9300
20/05/2026	09:35:06	796	€ 23.9300
20/05/2026	09:35:06	57	€ 23.9300
20/05/2026	09:36:27	14	€ 23.9700
20/05/2026	09:36:27	270	€ 23.9700
20/05/2026	09:36:28	717	€ 23.9700
20/05/2026	09:36:31	693	€ 23.9700
20/05/2026	09:36:33	983	€ 23.9650
20/05/2026	09:37:10	1,029	€ 23.9650
20/05/2026	09:37:10	676	€ 23.9650
20/05/2026	09:37:10	250	€ 23.9650
20/05/2026	09:37:10	22	€ 23.9650
20/05/2026	09:37:16	852	€ 23.9650
20/05/2026	09:37:36	284	€ 23.9550
20/05/2026	09:37:36	1,133	€ 23.9550
20/05/2026	09:37:56	873	€ 23.9500
20/05/2026	09:39:05	242	€ 23.9550
20/05/2026	09:39:05	1,210	€ 23.9550
20/05/2026	09:39:05	567	€ 23.9550
20/05/2026	09:39:05	380	€ 23.9550
20/05/2026	09:39:33	899	€ 23.9550
20/05/2026	09:39:44	860	€ 23.9500
20/05/2026	09:40:43	134	€ 23.9350
20/05/2026	09:40:43	213	€ 23.9350
20/05/2026	09:40:43	149	€ 23.9350
20/05/2026	09:40:46	103	€ 23.9350
20/05/2026	09:40:46	415	€ 23.9350
20/05/2026	09:40:50	1,269	€ 23.9300
20/05/2026	09:41:24	926	€ 23.9150
20/05/2026	09:43:16	337	€ 23.9650
20/05/2026	09:43:53	978	€ 23.9700

20/05/2026	09:43:53	1,013	€ 23.9700
20/05/2026	09:44:17	258	€ 23.9650
20/05/2026	09:44:17	845	€ 23.9650
20/05/2026	09:44:22	889	€ 23.9650
20/05/2026	09:44:29	255	€ 23.9650
20/05/2026	09:44:29	175	€ 23.9650
20/05/2026	09:44:29	568	€ 23.9650
20/05/2026	09:45:01	11	€ 23.9600
20/05/2026	09:45:05	869	€ 23.9600
20/05/2026	09:45:05	109	€ 23.9600
20/05/2026	09:45:05	874	€ 23.9600
20/05/2026	09:45:05	203	€ 23.9600
20/05/2026	09:45:05	165	€ 23.9600
20/05/2026	09:46:49	902	€ 23.9450
20/05/2026	09:46:49	922	€ 23.9450
20/05/2026	09:46:49	426	€ 23.9450
20/05/2026	09:46:52	147	€ 23.9400
20/05/2026	09:46:52	696	€ 23.9400
20/05/2026	09:47:53	2,016	€ 23.9400
20/05/2026	09:48:14	4	€ 23.9400
20/05/2026	09:48:19	910	€ 23.9400
20/05/2026	09:49:17	1,022	€ 23.9400
20/05/2026	09:49:17	1,274	€ 23.9400
20/05/2026	09:49:52	180	€ 23.9300
20/05/2026	09:49:52	186	€ 23.9300
20/05/2026	09:49:52	196	€ 23.9300
20/05/2026	09:49:52	124	€ 23.9300
20/05/2026	09:49:52	229	€ 23.9300
20/05/2026	09:49:52	125	€ 23.9300
20/05/2026	09:51:02	91	€ 23.9350
20/05/2026	09:51:02	913	€ 23.9350
20/05/2026	09:51:24	909	€ 23.9300
20/05/2026	09:51:24	616	€ 23.9300
20/05/2026	09:51:47	139	€ 23.9200
20/05/2026	09:51:48	7	€ 23.9200
20/05/2026	09:52:06	255	€ 23.9150
20/05/2026	09:52:06	583	€ 23.9150
20/05/2026	09:53:00	95	€ 23.9100
20/05/2026	09:53:00	160	€ 23.9100
20/05/2026	09:53:00	186	€ 23.9100
20/05/2026	09:53:00	419	€ 23.9100
20/05/2026	09:53:00	871	€ 23.9100
20/05/2026	09:53:28	892	€ 23.9100
20/05/2026	09:54:35	258	€ 23.9050
20/05/2026	09:54:35	600	€ 23.9050
20/05/2026	09:54:38	735	€ 23.9000
20/05/2026	09:54:38	735	€ 23.9000
20/05/2026	09:54:38	164	€ 23.9000
20/05/2026	09:55:09	54	€ 23.9050

20/05/2026	09:55:09	196	€ 23.9050
20/05/2026	09:56:41	941	€ 23.9500
20/05/2026	09:56:41	114	€ 23.9500
20/05/2026	09:56:41	1,052	€ 23.9500
20/05/2026	09:56:42	892	€ 23.9500
20/05/2026	09:56:42	628	€ 23.9500
20/05/2026	09:58:39	274	€ 23.9650
20/05/2026	09:58:39	559	€ 23.9650
20/05/2026	09:58:39	99	€ 23.9600
20/05/2026	09:58:39	1,441	€ 23.9650
20/05/2026	09:58:39	378	€ 23.9650
20/05/2026	09:59:14	500	€ 23.9650
20/05/2026	09:59:14	464	€ 23.9650
20/05/2026	09:59:16	144	€ 23.9600
20/05/2026	09:59:17	769	€ 23.9600
20/05/2026	10:00:19	500	€ 23.9450
20/05/2026	10:00:19	532	€ 23.9450
20/05/2026	10:00:19	1,691	€ 23.9450
20/05/2026	10:00:25	1,789	€ 23.9300
20/05/2026	10:01:41	863	€ 23.9400
20/05/2026	10:02:00	261	€ 23.9350
20/05/2026	10:02:01	419	€ 23.9350
20/05/2026	10:02:01	252	€ 23.9350
20/05/2026	10:03:03	1,038	€ 23.9450
20/05/2026	10:03:53	257	€ 23.9400
20/05/2026	10:04:11	131	€ 23.9400
20/05/2026	10:04:11	873	€ 23.9400
20/05/2026	10:04:11	22	€ 23.9350
20/05/2026	10:04:12	500	€ 23.9350
20/05/2026	10:04:12	1,147	€ 23.9350
20/05/2026	10:04:44	968	€ 23.9300
20/05/2026	10:06:15	417	€ 23.9150
20/05/2026	10:06:15	1,017	€ 23.9150
20/05/2026	10:06:31	113	€ 23.9100
20/05/2026	10:06:31	864	€ 23.9100
20/05/2026	10:08:03	160	€ 23.9150
20/05/2026	10:08:06	476	€ 23.9150
20/05/2026	10:08:46	896	€ 23.9300
20/05/2026	10:08:46	32	€ 23.9250
20/05/2026	10:08:46	939	€ 23.9250
20/05/2026	10:08:46	474	€ 23.9250
20/05/2026	10:08:46	422	€ 23.9250
20/05/2026	10:08:49	143	€ 23.9250
20/05/2026	10:08:49	718	€ 23.9250
20/05/2026	10:09:44	290	€ 23.9350
20/05/2026	10:09:44	276	€ 23.9350
20/05/2026	10:09:44	564	€ 23.9350
20/05/2026	10:09:44	290	€ 23.9350
20/05/2026	10:09:45	957	€ 23.9300

20/05/2026	10:09:45	2,063	€ 23.9300
20/05/2026	10:11:15	1,003	€ 23.9600
20/05/2026	10:12:10	845	€ 23.9650
20/05/2026	10:12:10	116	€ 23.9650
20/05/2026	10:12:44	1,701	€ 23.9700
20/05/2026	10:12:44	231	€ 23.9700
20/05/2026	10:13:49	946	€ 23.9800
20/05/2026	10:13:49	826	€ 23.9800
20/05/2026	10:13:49	503	€ 23.9800
20/05/2026	10:13:49	235	€ 23.9800
20/05/2026	10:14:47	989	€ 23.9750
20/05/2026	10:15:20	1,470	€ 23.9700
20/05/2026	10:15:20	1,457	€ 23.9650
20/05/2026	10:15:54	838	€ 23.9600
20/05/2026	10:16:59	1,005	€ 23.9550
20/05/2026	10:18:58	1,004	€ 23.9650
20/05/2026	10:19:31	961	€ 23.9700
20/05/2026	10:20:42	500	€ 23.9700
20/05/2026	10:20:42	368	€ 23.9700
20/05/2026	10:21:10	2,007	€ 23.9700
20/05/2026	10:21:51	953	€ 23.9700
20/05/2026	10:22:02	162	€ 23.9700
20/05/2026	10:22:02	419	€ 23.9700
20/05/2026	10:22:02	27	€ 23.9700
20/05/2026	10:23:12	365	€ 23.9700
20/05/2026	10:23:12	829	€ 23.9700
20/05/2026	10:23:12	151	€ 23.9700
20/05/2026	10:23:12	1,216	€ 23.9700
20/05/2026	10:23:12	1,235	€ 23.9700
20/05/2026	10:23:13	1,242	€ 23.9650
20/05/2026	10:23:13	1,152	€ 23.9650
20/05/2026	10:23:49	876	€ 23.9650
20/05/2026	10:25:35	905	€ 23.9750
20/05/2026	10:27:03	888	€ 23.9900
20/05/2026	10:28:13	872	€ 24.0000
20/05/2026	10:29:10	419	€ 24.0050
20/05/2026	10:29:10	542	€ 24.0050
20/05/2026	10:29:33	600	€ 24.0000
20/05/2026	10:29:33	242	€ 24.0000
20/05/2026	10:29:33	1,323	€ 24.0000
20/05/2026	10:29:58	386	€ 23.9900
20/05/2026	10:29:58	1,013	€ 23.9900
20/05/2026	10:30:29	1,406	€ 23.9850
20/05/2026	10:30:42	847	€ 23.9800
20/05/2026	10:32:22	913	€ 23.9750
20/05/2026	10:32:22	1,447	€ 23.9700
20/05/2026	10:35:37	692	€ 24.0050
20/05/2026	10:35:37	258	€ 24.0050
20/05/2026	10:36:26	407	€ 24.0050

20/05/2026	10:36:41	629	€ 24.0050
20/05/2026	10:36:41	636	€ 24.0050
20/05/2026	10:38:02	1,000	€ 24.0250
20/05/2026	10:38:02	1,068	€ 24.0250
20/05/2026	10:38:04	868	€ 24.0200
20/05/2026	10:38:04	674	€ 24.0150
20/05/2026	10:38:04	1,028	€ 24.0150
20/05/2026	10:38:04	303	€ 24.0150
20/05/2026	10:38:04	184	€ 24.0150
20/05/2026	10:38:04	303	€ 24.0150
20/05/2026	10:38:04	1,161	€ 24.0150
20/05/2026	10:38:04	265	€ 24.0150
20/05/2026	10:38:04	251	€ 24.0150
20/05/2026	10:38:45	227	€ 23.9900
20/05/2026	10:38:45	689	€ 23.9900
20/05/2026	10:41:10	297	€ 23.9800
20/05/2026	10:41:10	658	€ 23.9800
20/05/2026	10:41:15	500	€ 23.9750
20/05/2026	10:41:15	443	€ 23.9750
20/05/2026	10:43:39	292	€ 23.9800
20/05/2026	10:43:39	419	€ 23.9800
20/05/2026	10:43:39	2,071	€ 23.9800
20/05/2026	10:45:05	318	€ 23.9900
20/05/2026	10:45:05	525	€ 23.9900
20/05/2026	10:45:06	943	€ 23.9800
20/05/2026	10:45:06	1,396	€ 23.9750
20/05/2026	10:46:20	913	€ 23.9600
20/05/2026	10:47:44	793	€ 23.9750
20/05/2026	10:48:04	109	€ 23.9750
20/05/2026	10:49:00	1,474	€ 23.9850
20/05/2026	10:49:11	956	€ 23.9800
20/05/2026	10:49:40	1,643	€ 23.9700
20/05/2026	10:51:06	125	€ 23.9550
20/05/2026	10:51:58	500	€ 23.9600
20/05/2026	10:51:58	341	€ 23.9600
20/05/2026	10:51:58	894	€ 23.9550
20/05/2026	10:51:58	1,492	€ 23.9550
20/05/2026	10:52:56	1,788	€ 23.9550
20/05/2026	10:53:00	479	€ 23.9500
20/05/2026	10:53:53	840	€ 23.9600
20/05/2026	10:58:03	559	€ 23.9900
20/05/2026	10:58:03	1,241	€ 23.9900
20/05/2026	10:58:10	1,239	€ 23.9850
20/05/2026	10:58:41	1,053	€ 23.9800
20/05/2026	10:58:41	751	€ 23.9800
20/05/2026	10:58:46	832	€ 23.9800
20/05/2026	10:59:58	962	€ 23.9750
20/05/2026	11:00:48	559	€ 23.9700
20/05/2026	11:00:48	282	€ 23.9700

20/05/2026	11:01:17	1,627	€ 23.9700
20/05/2026	11:01:19	967	€ 23.9650
20/05/2026	11:02:26	686	€ 23.9350
20/05/2026	11:02:26	840	€ 23.9350
20/05/2026	11:02:53	29	€ 23.9300
20/05/2026	11:02:53	860	€ 23.9300
20/05/2026	11:04:55	858	€ 23.9450
20/05/2026	11:06:02	378	€ 23.9500
20/05/2026	11:06:02	1,530	€ 23.9500
20/05/2026	11:06:02	196	€ 23.9500
20/05/2026	11:06:15	400	€ 23.9500
20/05/2026	11:07:57	453	€ 23.9550
20/05/2026	11:07:57	451	€ 23.9550
20/05/2026	11:07:57	1,689	€ 23.9550
20/05/2026	11:08:24	885	€ 23.9550
20/05/2026	11:10:30	840	€ 23.9650
20/05/2026	11:10:30	1,691	€ 23.9650
20/05/2026	11:10:48	846	€ 23.9600
20/05/2026	11:10:55	28	€ 23.9550
20/05/2026	11:13:23	978	€ 23.9550
20/05/2026	11:13:23	1,373	€ 23.9500
20/05/2026	11:13:23	1,611	€ 23.9550
20/05/2026	11:13:34	979	€ 23.9500
20/05/2026	11:15:10	14	€ 23.9650
20/05/2026	11:15:10	1,002	€ 23.9650
20/05/2026	11:18:28	412	€ 23.9800
20/05/2026	11:18:48	440	€ 23.9800
20/05/2026	11:19:12	274	€ 23.9800
20/05/2026	11:20:00	890	€ 23.9850
20/05/2026	11:20:00	1,220	€ 23.9850
20/05/2026	11:20:00	20	€ 23.9850
20/05/2026	11:20:00	2,816	€ 23.9850
20/05/2026	11:20:00	818	€ 23.9850
20/05/2026	11:23:06	701	€ 24.0000
20/05/2026	11:23:27	374	€ 24.0000
20/05/2026	11:23:27	1,013	€ 24.0000
20/05/2026	11:24:40	500	€ 23.9950
20/05/2026	11:24:56	491	€ 23.9950
20/05/2026	11:24:56	936	€ 23.9950
20/05/2026	11:24:56	1,154	€ 23.9950
20/05/2026	11:26:05	500	€ 23.9950
20/05/2026	11:26:31	505	€ 23.9950
20/05/2026	11:26:31	571	€ 23.9950
20/05/2026	11:26:31	1,469	€ 23.9950
20/05/2026	11:28:31	355	€ 24.0000
20/05/2026	11:28:31	615	€ 24.0000
20/05/2026	11:29:36	76	€ 23.9950
20/05/2026	11:29:48	822	€ 23.9950
20/05/2026	11:29:48	2,941	€ 23.9950

20/05/2026	11:30:01	934	€ 23.9900
20/05/2026	11:31:47	1,035	€ 23.9900
20/05/2026	11:32:52	884	€ 23.9850
20/05/2026	11:32:52	1,423	€ 23.9850
20/05/2026	11:36:01	244	€ 23.9800
20/05/2026	11:36:47	20	€ 23.9800
20/05/2026	11:36:47	754	€ 23.9800
20/05/2026	11:39:07	385	€ 23.9950
20/05/2026	11:39:07	1,229	€ 23.9950
20/05/2026	11:39:12	789	€ 23.9900
20/05/2026	11:39:12	304	€ 23.9900
20/05/2026	11:39:12	753	€ 23.9900
20/05/2026	11:39:12	753	€ 23.9900
20/05/2026	11:39:12	1,000	€ 23.9900
20/05/2026	11:39:12	753	€ 23.9900
20/05/2026	11:39:48	879	€ 23.9900
20/05/2026	11:41:47	866	€ 24.0000
20/05/2026	11:42:05	119	€ 24.0000
20/05/2026	11:42:05	833	€ 24.0000
20/05/2026	11:42:58	977	€ 23.9950
20/05/2026	11:42:58	913	€ 23.9950
20/05/2026	11:43:18	250	€ 23.9900
20/05/2026	11:45:18	254	€ 23.9950
20/05/2026	11:45:28	986	€ 23.9950
20/05/2026	11:47:34	811	€ 24.0000
20/05/2026	11:47:38	903	€ 23.9950
20/05/2026	11:47:38	854	€ 23.9950
20/05/2026	11:48:57	1,022	€ 24.0100
20/05/2026	11:48:57	781	€ 24.0100
20/05/2026	11:48:57	668	€ 24.0100
20/05/2026	11:49:41	678	€ 24.0050
20/05/2026	11:49:41	319	€ 24.0050
20/05/2026	11:50:52	1,000	€ 23.9950
20/05/2026	11:51:06	1,021	€ 23.9950
20/05/2026	11:52:41	945	€ 23.9900
20/05/2026	11:52:41	1,681	€ 23.9900
20/05/2026	11:52:42	500	€ 23.9850
20/05/2026	11:54:37	1,011	€ 23.9850
20/05/2026	11:54:37	1,741	€ 23.9850
20/05/2026	11:55:03	1,013	€ 23.9750
20/05/2026	11:56:41	413	€ 23.9550
20/05/2026	11:56:41	555	€ 23.9550
20/05/2026	11:58:42	938	€ 23.9350
20/05/2026	11:58:42	1,416	€ 23.9350
20/05/2026	11:58:42	1,405	€ 23.9300
20/05/2026	11:59:54	836	€ 23.9000
20/05/2026	12:02:07	941	€ 23.8850
20/05/2026	12:02:08	292	€ 23.8800
20/05/2026	12:02:08	927	€ 23.8800

20/05/2026	12:02:08	143	€ 23.8800
20/05/2026	12:03:32	309	€ 23.8900
20/05/2026	12:04:11	938	€ 23.9100
20/05/2026	12:05:34	34	€ 23.9150
20/05/2026	12:05:34	1,322	€ 23.9150
20/05/2026	12:05:34	460	€ 23.9150
20/05/2026	12:05:55	419	€ 23.9100
20/05/2026	12:05:55	511	€ 23.9100
20/05/2026	12:07:41	926	€ 23.9000
20/05/2026	12:08:10	860	€ 23.8900
20/05/2026	12:08:10	1,046	€ 23.8900
20/05/2026	12:08:10	500	€ 23.8900
20/05/2026	12:08:10	300	€ 23.8900
20/05/2026	12:09:52	834	€ 23.8800
20/05/2026	12:12:00	424	€ 23.8850
20/05/2026	12:12:03	419	€ 23.8850
20/05/2026	12:12:03	32	€ 23.8850
20/05/2026	12:12:03	1,343	€ 23.8850
20/05/2026	12:12:03	37	€ 23.8850
20/05/2026	12:12:04	1,928	€ 23.8800
20/05/2026	12:12:04	1,312	€ 23.8750
20/05/2026	12:12:04	1,330	€ 23.8750
20/05/2026	12:12:40	52	€ 23.8700
20/05/2026	12:12:40	828	€ 23.8700
20/05/2026	12:14:14	311	€ 23.8650
20/05/2026	12:14:14	618	€ 23.8650
20/05/2026	12:17:23	766	€ 23.8550
20/05/2026	12:19:24	531	€ 23.8650
20/05/2026	12:19:24	439	€ 23.8650
20/05/2026	12:19:29	500	€ 23.8600
20/05/2026	12:19:29	434	€ 23.8600
20/05/2026	12:20:35	405	€ 23.8500
20/05/2026	12:20:35	753	€ 23.8500
20/05/2026	12:21:15	275	€ 23.8450
20/05/2026	12:21:15	576	€ 23.8450
20/05/2026	12:23:06	1,001	€ 23.8350
20/05/2026	12:23:06	159	€ 23.8350
20/05/2026	12:23:06	1,102	€ 23.8350
20/05/2026	12:26:07	858	€ 23.8400
20/05/2026	12:26:07	593	€ 23.8400
20/05/2026	12:26:07	552	€ 23.8400
20/05/2026	12:26:14	989	€ 23.8400
20/05/2026	12:26:14	150	€ 23.8400
20/05/2026	12:26:14	1,294	€ 23.8350
20/05/2026	12:26:14	1,256	€ 23.8350
20/05/2026	12:26:14	1,271	€ 23.8300
20/05/2026	12:26:14	872	€ 23.8300
20/05/2026	12:27:31	988	€ 23.8400
20/05/2026	12:29:48	57	€ 23.8400

20/05/2026	12:31:26	519	€ 23.8550
20/05/2026	12:31:26	55	€ 23.8550
20/05/2026	12:31:40	451	€ 23.8550
20/05/2026	12:32:40	1,017	€ 23.8500
20/05/2026	12:32:43	858	€ 23.8450
20/05/2026	12:35:08	480	€ 23.8350
20/05/2026	12:35:37	476	€ 23.8350
20/05/2026	12:35:46	835	€ 23.8250
20/05/2026	12:35:46	1,045	€ 23.8300
20/05/2026	12:35:46	1,145	€ 23.8250
20/05/2026	12:35:46	1,069	€ 23.8200
20/05/2026	12:35:49	222	€ 23.8100
20/05/2026	12:35:49	874	€ 23.8100
20/05/2026	12:35:57	1,163	€ 23.7950
20/05/2026	12:37:33	500	€ 23.7850
20/05/2026	12:37:33	417	€ 23.7850
20/05/2026	12:39:11	875	€ 23.8000
20/05/2026	12:39:51	43	€ 23.7950
20/05/2026	12:39:51	122	€ 23.7950
20/05/2026	12:39:51	94	€ 23.7950
20/05/2026	12:39:51	102	€ 23.7950
20/05/2026	12:39:51	275	€ 23.7950
20/05/2026	12:39:51	367	€ 23.7950
20/05/2026	12:41:31	432	€ 23.8000
20/05/2026	12:41:31	259	€ 23.8000
20/05/2026	12:41:31	208	€ 23.8000
20/05/2026	12:43:56	873	€ 23.8300
20/05/2026	12:47:03	920	€ 23.8400
20/05/2026	12:47:04	556	€ 23.8350
20/05/2026	12:47:04	479	€ 23.8350
20/05/2026	12:47:04	1,321	€ 23.8250
20/05/2026	12:51:20	411	€ 23.8550
20/05/2026	12:51:20	400	€ 23.8550
20/05/2026	12:51:20	122	€ 23.8550
20/05/2026	12:52:22	979	€ 23.8500
20/05/2026	12:52:22	1,390	€ 23.8500
20/05/2026	12:54:45	906	€ 23.8600
20/05/2026	12:55:11	905	€ 23.8700
20/05/2026	12:55:11	246	€ 23.8700
20/05/2026	12:55:19	980	€ 23.8650
20/05/2026	12:55:30	924	€ 23.8650
20/05/2026	12:55:35	1,060	€ 23.8600
20/05/2026	12:56:28	886	€ 23.8550
20/05/2026	12:58:20	755	€ 23.8500
20/05/2026	12:58:26	216	€ 23.8500
20/05/2026	12:59:43	101	€ 23.8450
20/05/2026	12:59:57	343	€ 23.8450
20/05/2026	12:59:57	442	€ 23.8450
20/05/2026	12:59:57	76	€ 23.8450

20/05/2026	12:59:57	913	€ 23.8450
20/05/2026	12:59:57	155	€ 23.8450
20/05/2026	13:01:34	55	€ 23.8500
20/05/2026	13:01:34	960	€ 23.8500
20/05/2026	13:01:34	920	€ 23.8500
20/05/2026	13:01:36	898	€ 23.8450
20/05/2026	13:03:52	713	€ 23.8650
20/05/2026	13:04:11	146	€ 23.8650
20/05/2026	13:05:27	1,021	€ 23.8600
20/05/2026	13:05:27	685	€ 23.8600
20/05/2026	13:05:27	350	€ 23.8600
20/05/2026	13:07:22	225	€ 23.8550
20/05/2026	13:07:22	815	€ 23.8550
20/05/2026	13:08:29	393	€ 23.8550
20/05/2026	13:08:29	530	€ 23.8550
20/05/2026	13:09:37	1,979	€ 23.8600
20/05/2026	13:10:52	838	€ 23.8600
20/05/2026	13:11:40	850	€ 23.8600
20/05/2026	13:14:06	66	€ 23.8800
20/05/2026	13:14:06	871	€ 23.8800
20/05/2026	13:15:19	670	€ 23.8850
20/05/2026	13:15:19	368	€ 23.8850
20/05/2026	13:15:19	780	€ 23.8850
20/05/2026	13:15:19	43	€ 23.8850
20/05/2026	13:15:53	432	€ 23.8800
20/05/2026	13:15:53	411	€ 23.8800
20/05/2026	13:15:53	89	€ 23.8800
20/05/2026	13:18:13	500	€ 23.9000
20/05/2026	13:18:13	428	€ 23.9000
20/05/2026	13:19:29	949	€ 23.9050
20/05/2026	13:19:29	820	€ 23.9050
20/05/2026	13:21:17	1,075	€ 23.9100
20/05/2026	13:21:17	814	€ 23.9100
20/05/2026	13:22:10	545	€ 23.9050
20/05/2026	13:22:10	377	€ 23.9050
20/05/2026	13:22:10	1,008	€ 23.9050
20/05/2026	13:22:22	1,029	€ 23.9000
20/05/2026	13:22:24	63	€ 23.8950
20/05/2026	13:26:15	870	€ 23.8800
20/05/2026	13:26:15	172	€ 23.8800
20/05/2026	13:26:15	50	€ 23.8800
20/05/2026	13:26:15	377	€ 23.8800
20/05/2026	13:26:16	961	€ 23.8800
20/05/2026	13:26:16	601	€ 23.8800
20/05/2026	13:26:16	200	€ 23.8800
20/05/2026	13:26:16	106	€ 23.8800
20/05/2026	13:26:16	99	€ 23.8800
20/05/2026	13:26:16	500	€ 23.8750
20/05/2026	13:30:31	861	€ 23.8800

20/05/2026	13:30:31	1,101	€ 23.8800
20/05/2026	13:33:42	991	€ 23.9200
20/05/2026	13:33:55	882	€ 23.9200
20/05/2026	13:34:05	224	€ 23.9150
20/05/2026	13:34:05	772	€ 23.9150
20/05/2026	13:34:05	705	€ 23.9150
20/05/2026	13:34:05	200	€ 23.9150
20/05/2026	13:34:05	140	€ 23.9100
20/05/2026	13:34:05	145	€ 23.9100
20/05/2026	13:35:35	302	€ 23.9150
20/05/2026	13:35:35	662	€ 23.9150
20/05/2026	13:35:35	165	€ 23.9100
20/05/2026	13:35:35	512	€ 23.9100
20/05/2026	13:35:37	188	€ 23.9050
20/05/2026	13:39:27	188	€ 23.9150
20/05/2026	13:40:23	649	€ 23.9200
20/05/2026	13:40:23	139	€ 23.9200
20/05/2026	13:41:04	1,148	€ 23.9200
20/05/2026	13:41:04	795	€ 23.9200
20/05/2026	13:41:04	527	€ 23.9150
20/05/2026	13:41:37	140	€ 23.9150
20/05/2026	13:41:40	986	€ 23.9150
20/05/2026	13:41:40	700	€ 23.9150
20/05/2026	13:41:40	1,433	€ 23.9100
20/05/2026	13:41:40	359	€ 23.9100
20/05/2026	13:43:46	909	€ 23.9400
20/05/2026	13:43:57	976	€ 23.9350
20/05/2026	13:45:48	943	€ 23.9250
20/05/2026	13:50:41	737	€ 23.9300
20/05/2026	13:50:41	737	€ 23.9300
20/05/2026	13:50:41	214	€ 23.9300
20/05/2026	13:50:43	1,008	€ 23.9250
20/05/2026	13:50:43	364	€ 23.9250
20/05/2026	13:50:43	623	€ 23.9250
20/05/2026	13:50:43	32	€ 23.9250
20/05/2026	13:50:43	859	€ 23.9250
20/05/2026	13:52:15	476	€ 23.9300
20/05/2026	13:52:15	466	€ 23.9300
20/05/2026	13:55:08	959	€ 23.9300
20/05/2026	13:55:08	836	€ 23.9300
20/05/2026	13:56:09	941	€ 23.9200
20/05/2026	13:56:09	1,491	€ 23.9200
20/05/2026	13:58:57	572	€ 23.9200
20/05/2026	13:58:57	157	€ 23.9200
20/05/2026	13:58:57	262	€ 23.9200
20/05/2026	14:00:21	285	€ 23.9150
20/05/2026	14:00:21	631	€ 23.9150
20/05/2026	14:00:21	1,164	€ 23.9150
20/05/2026	14:01:27	467	€ 23.9100

20/05/2026	14:01:27	427	€ 23.9100
20/05/2026	14:01:42	813	€ 23.9000
20/05/2026	14:01:42	270	€ 23.9000
20/05/2026	14:01:43	1,111	€ 23.8950
20/05/2026	14:01:43	129	€ 23.8950
20/05/2026	14:01:43	922	€ 23.8950
20/05/2026	14:02:53	791	€ 23.8900
20/05/2026	14:03:13	44	€ 23.8900
20/05/2026	14:04:22	48	€ 23.8900
20/05/2026	14:04:22	849	€ 23.8900
20/05/2026	14:06:16	912	€ 23.8800
20/05/2026	14:08:40	475	€ 23.8800
20/05/2026	14:08:40	25	€ 23.8800
20/05/2026	14:08:40	340	€ 23.8800
20/05/2026	14:08:40	100	€ 23.8800
20/05/2026	14:08:40	1,218	€ 23.8800
20/05/2026	14:08:40	558	€ 23.8800
20/05/2026	14:08:40	758	€ 23.8800
20/05/2026	14:09:54	518	€ 23.8800
20/05/2026	14:11:12	858	€ 23.8850
20/05/2026	14:12:48	894	€ 23.8850
20/05/2026	14:14:08	976	€ 23.8950
20/05/2026	14:15:43	913	€ 23.9000
20/05/2026	14:16:28	971	€ 23.9000
20/05/2026	14:16:28	947	€ 23.9000
20/05/2026	14:18:41	852	€ 23.9100
20/05/2026	14:19:30	996	€ 23.9100
20/05/2026	14:19:30	1,560	€ 23.9100
20/05/2026	14:20:01	444	€ 23.9000
20/05/2026	14:20:01	511	€ 23.9000
20/05/2026	14:22:33	928	€ 23.8950
20/05/2026	14:22:33	793	€ 23.8950
20/05/2026	14:22:33	793	€ 23.8950
20/05/2026	14:22:33	119	€ 23.8950
20/05/2026	14:22:33	563	€ 23.8950
20/05/2026	14:23:34	916	€ 23.8900
20/05/2026	14:23:34	410	€ 23.8900
20/05/2026	14:23:36	406	€ 23.8850
20/05/2026	14:23:36	860	€ 23.8850
20/05/2026	14:25:25	408	€ 23.8950
20/05/2026	14:25:25	267	€ 23.8950
20/05/2026	14:25:25	171	€ 23.8950
20/05/2026	14:25:29	907	€ 23.8900
20/05/2026	14:29:01	406	€ 23.8850
20/05/2026	14:29:01	540	€ 23.8850
20/05/2026	14:29:06	843	€ 23.8800
20/05/2026	14:29:06	1,168	€ 23.8800
20/05/2026	14:30:03	1,285	€ 23.8550
20/05/2026	14:30:29	839	€ 23.8500

20/05/2026	14:31:54	253	€ 23.8550
20/05/2026	14:31:54	419	€ 23.8550
20/05/2026	14:31:54	246	€ 23.8550
20/05/2026	14:33:04	987	€ 23.8550
20/05/2026	14:33:58	419	€ 23.8250
20/05/2026	14:33:58	611	€ 23.8250
20/05/2026	14:35:08	145	€ 23.8000
20/05/2026	14:35:08	748	€ 23.8000
20/05/2026	14:36:53	881	€ 23.8250
20/05/2026	14:36:53	1,556	€ 23.8250
20/05/2026	14:38:04	317	€ 23.8300
20/05/2026	14:40:14	960	€ 23.8800
20/05/2026	14:40:27	862	€ 23.8750
20/05/2026	14:41:50	964	€ 23.8800
20/05/2026	14:41:50	500	€ 23.8750
20/05/2026	14:41:50	503	€ 23.8750
20/05/2026	14:41:50	3,073	€ 23.8800
20/05/2026	14:43:38	229	€ 23.8900
20/05/2026	14:43:38	768	€ 23.8900
20/05/2026	14:45:16	858	€ 23.8800
20/05/2026	14:47:33	926	€ 23.8950
20/05/2026	14:48:34	895	€ 23.8950
20/05/2026	14:49:08	826	€ 23.8950
20/05/2026	14:49:24	916	€ 23.8900
20/05/2026	14:51:10	790	€ 23.9050
20/05/2026	14:51:41	606	€ 23.9000
20/05/2026	14:51:41	370	€ 23.9000
20/05/2026	14:51:41	733	€ 23.9000
20/05/2026	14:51:41	751	€ 23.9000
20/05/2026	14:51:41	387	€ 23.9000
20/05/2026	14:51:42	4	€ 23.8950
20/05/2026	14:53:34	942	€ 23.9100
20/05/2026	14:53:34	983	€ 23.9100
20/05/2026	14:53:35	578	€ 23.9050
20/05/2026	14:53:35	402	€ 23.9050
20/05/2026	14:53:35	232	€ 23.9050
20/05/2026	14:53:35	1,627	€ 23.9050
20/05/2026	14:53:56	1,012	€ 23.9000
20/05/2026	14:56:52	969	€ 23.9100
20/05/2026	14:57:30	252	€ 23.9050
20/05/2026	14:57:30	655	€ 23.9050
20/05/2026	14:57:30	440	€ 23.9050
20/05/2026	14:57:30	959	€ 23.9050
20/05/2026	14:57:32	155	€ 23.9000
20/05/2026	14:57:32	670	€ 23.9000
20/05/2026	14:57:32	47	€ 23.9000
20/05/2026	14:57:32	1,137	€ 23.9000
20/05/2026	14:57:32	209	€ 23.9000
20/05/2026	14:59:48	903	€ 23.9000

20/05/2026	15:00:15	111	€ 23.9000
20/05/2026	15:00:15	793	€ 23.9000
20/05/2026	15:01:35	949	€ 23.8950
20/05/2026	15:01:35	1,488	€ 23.8950
20/05/2026	15:01:35	365	€ 23.8950
20/05/2026	15:03:38	406	€ 23.8900
20/05/2026	15:03:38	446	€ 23.8900
20/05/2026	15:03:38	80	€ 23.8900
20/05/2026	15:05:01	909	€ 23.8900
20/05/2026	15:05:01	1,706	€ 23.8950
20/05/2026	15:05:01	1,610	€ 23.8900
20/05/2026	15:06:37	475	€ 23.9000
20/05/2026	15:06:37	405	€ 23.9000
20/05/2026	15:06:37	95	€ 23.9000
20/05/2026	15:06:37	500	€ 23.9000
20/05/2026	15:06:37	216	€ 23.9000
20/05/2026	15:06:37	170	€ 23.9000
20/05/2026	15:08:12	1,028	€ 23.8900
20/05/2026	15:08:12	2,333	€ 23.8900
20/05/2026	15:08:12	2,241	€ 23.8850
20/05/2026	15:11:01	898	€ 23.8900
20/05/2026	15:11:10	620	€ 23.8800
20/05/2026	15:11:10	363	€ 23.8800
20/05/2026	15:11:38	1,034	€ 23.8750
20/05/2026	15:12:51	924	€ 23.8800
20/05/2026	15:14:15	1,424	€ 23.8750
20/05/2026	15:15:00	724	€ 23.8700
20/05/2026	15:15:00	207	€ 23.8700
20/05/2026	15:15:46	928	€ 23.8600
20/05/2026	15:17:36	1,356	€ 23.8700
20/05/2026	15:19:20	955	€ 23.8800
20/05/2026	15:20:00	1,018	€ 23.8850
20/05/2026	15:20:00	1,004	€ 23.8800
20/05/2026	15:20:00	862	€ 23.8850
20/05/2026	15:20:00	840	€ 23.8850
20/05/2026	15:20:00	919	€ 23.8850
20/05/2026	15:20:00	125	€ 23.8800
20/05/2026	15:20:00	21	€ 23.8800
20/05/2026	15:20:00	508	€ 23.8800
20/05/2026	15:20:00	251	€ 23.8800
20/05/2026	15:22:27	398	€ 23.8800
20/05/2026	15:22:30	507	€ 23.8800
20/05/2026	15:23:08	219	€ 23.8750
20/05/2026	15:23:11	427	€ 23.8750
20/05/2026	15:23:11	295	€ 23.8750
20/05/2026	15:23:53	1,552	€ 23.8800
20/05/2026	15:26:32	892	€ 23.9150
20/05/2026	15:26:32	15	€ 23.9150
20/05/2026	15:27:04	1,293	€ 23.9100

20/05/2026	15:27:04	500	€ 23.9050
20/05/2026	15:27:04	3,379	€ 23.9100
20/05/2026	15:27:06	1,018	€ 23.9000
20/05/2026	15:28:30	65	€ 23.9050
20/05/2026	15:28:30	253	€ 23.9050
20/05/2026	15:28:30	600	€ 23.9050
20/05/2026	15:29:54	844	€ 23.9250
20/05/2026	15:30:15	996	€ 23.9550
20/05/2026	15:30:28	851	€ 23.9500
20/05/2026	15:30:36	853	€ 23.9400
20/05/2026	15:31:00	385	€ 23.9350
20/05/2026	15:31:00	873	€ 23.9350
20/05/2026	15:31:00	240	€ 23.9350
20/05/2026	15:31:40	856	€ 23.9600
20/05/2026	15:32:32	222	€ 23.9650
20/05/2026	15:32:32	392	€ 23.9650
20/05/2026	15:33:11	905	€ 23.9800
20/05/2026	15:33:11	28	€ 23.9800
20/05/2026	15:33:11	1,336	€ 23.9800
20/05/2026	15:33:11	566	€ 23.9800
20/05/2026	15:34:06	151	€ 24.0000
20/05/2026	15:34:11	854	€ 23.9950
20/05/2026	15:34:11	1,457	€ 24.0000
20/05/2026	15:34:11	211	€ 24.0000
20/05/2026	15:34:11	1,020	€ 24.0000
20/05/2026	15:34:11	1,020	€ 24.0000
20/05/2026	15:34:11	57	€ 24.0000
20/05/2026	15:34:50	995	€ 24.0000
20/05/2026	15:36:01	2,338	€ 24.0500
20/05/2026	15:36:12	305	€ 24.0450
20/05/2026	15:36:12	579	€ 24.0450
20/05/2026	15:36:13	899	€ 24.0400
20/05/2026	15:36:13	972	€ 24.0350
20/05/2026	15:37:11	882	€ 24.0200
20/05/2026	15:37:11	500	€ 24.0200
20/05/2026	15:37:11	2,149	€ 24.0200
20/05/2026	15:37:58	916	€ 23.9750
20/05/2026	15:38:47	112	€ 23.9750
20/05/2026	15:38:47	157	€ 23.9750
20/05/2026	15:38:47	434	€ 23.9750
20/05/2026	15:38:47	195	€ 23.9750
20/05/2026	15:39:26	419	€ 23.9450
20/05/2026	15:39:26	571	€ 23.9450
20/05/2026	15:39:26	1,063	€ 23.9450
20/05/2026	15:40:29	216	€ 23.9500
20/05/2026	15:40:29	125	€ 23.9500
20/05/2026	15:40:29	179	€ 23.9500
20/05/2026	15:40:29	520	€ 23.9500
20/05/2026	15:40:29	870	€ 23.9550

20/05/2026	15:40:29	500	€ 23.9550
20/05/2026	15:40:29	370	€ 23.9550
20/05/2026	15:40:29	76	€ 23.9550
20/05/2026	15:40:29	446	€ 23.9550
20/05/2026	15:40:29	424	€ 23.9550
20/05/2026	15:40:29	22	€ 23.9550
20/05/2026	15:40:29	446	€ 23.9550
20/05/2026	15:41:18	461	€ 23.9550
20/05/2026	15:41:18	545	€ 23.9550
20/05/2026	15:42:16	835	€ 23.9350
20/05/2026	15:42:16	2,116	€ 23.9350
20/05/2026	15:42:50	1	€ 23.9200
20/05/2026	15:42:50	996	€ 23.9200
20/05/2026	15:44:23	903	€ 23.9550
20/05/2026	15:44:23	1,015	€ 23.9550
20/05/2026	15:44:23	2,332	€ 23.9550
20/05/2026	15:44:24	4	€ 23.9500
20/05/2026	15:44:51	810	€ 23.9550
20/05/2026	15:44:51	57	€ 23.9550
20/05/2026	15:45:07	752	€ 23.9550
20/05/2026	15:45:07	183	€ 23.9550
20/05/2026	15:45:31	234	€ 23.9500
20/05/2026	15:45:31	971	€ 23.9500
20/05/2026	15:45:34	919	€ 23.9350
20/05/2026	15:46:33	902	€ 23.9200
20/05/2026	15:47:22	125	€ 23.9100
20/05/2026	15:47:22	189	€ 23.9100
20/05/2026	15:47:22	686	€ 23.9100
20/05/2026	15:47:58	592	€ 23.9100
20/05/2026	15:47:58	188	€ 23.9100
20/05/2026	15:48:02	419	€ 23.9100
20/05/2026	15:48:04	375	€ 23.9100
20/05/2026	15:48:14	135	€ 23.9100
20/05/2026	15:48:52	419	€ 23.9250
20/05/2026	15:48:52	511	€ 23.9250
20/05/2026	15:49:01	898	€ 23.9200
20/05/2026	15:49:01	439	€ 23.9200
20/05/2026	15:50:18	1,080	€ 23.9400
20/05/2026	15:50:18	135	€ 23.9400
20/05/2026	15:50:27	68	€ 23.9350
20/05/2026	15:50:27	892	€ 23.9350
20/05/2026	15:51:34	101	€ 23.9550
20/05/2026	15:51:34	699	€ 23.9550
20/05/2026	15:52:36	728	€ 23.9750
20/05/2026	15:52:37	461	€ 23.9750
20/05/2026	15:52:41	865	€ 23.9700
20/05/2026	15:52:41	852	€ 23.9700
20/05/2026	15:52:42	1,018	€ 23.9650
20/05/2026	15:53:20	954	€ 23.9650

20/05/2026	15:53:33	235	€ 23.9600
20/05/2026	15:53:33	807	€ 23.9600
20/05/2026	15:54:13	977	€ 23.9550
20/05/2026	15:54:48	1,014	€ 23.9600
20/05/2026	15:56:03	261	€ 23.9700
20/05/2026	15:56:03	812	€ 23.9700
20/05/2026	15:56:03	340	€ 23.9700
20/05/2026	15:56:03	139	€ 23.9700
20/05/2026	15:56:03	566	€ 23.9700
20/05/2026	15:56:15	1,040	€ 23.9650
20/05/2026	15:56:15	993	€ 23.9650
20/05/2026	15:57:27	84	€ 23.9600
20/05/2026	15:57:36	844	€ 23.9650
20/05/2026	15:57:36	67	€ 23.9650
20/05/2026	15:57:36	1,291	€ 23.9650
20/05/2026	15:59:52	1,364	€ 23.9900
20/05/2026	15:59:52	1,424	€ 23.9900
20/05/2026	16:00:24	904	€ 24.0100
20/05/2026	16:01:24	1,404	€ 24.0200
20/05/2026	16:01:25	364	€ 24.0150
20/05/2026	16:01:25	487	€ 24.0150
20/05/2026	16:01:32	500	€ 24.0100
20/05/2026	16:01:32	457	€ 24.0100
20/05/2026	16:01:32	975	€ 24.0100
20/05/2026	16:01:57	982	€ 23.9950
20/05/2026	16:02:12	1,492	€ 23.9900
20/05/2026	16:02:51	836	€ 23.9750
20/05/2026	16:03:43	1,138	€ 23.9800
20/05/2026	16:03:55	884	€ 23.9900
20/05/2026	16:04:16	970	€ 23.9800
20/05/2026	16:04:16	500	€ 23.9750
20/05/2026	16:04:16	645	€ 23.9750
20/05/2026	16:05:04	985	€ 23.9700
20/05/2026	16:06:32	2	€ 23.9900
20/05/2026	16:06:32	915	€ 23.9900
20/05/2026	16:06:32	265	€ 23.9900
20/05/2026	16:06:53	1,013	€ 23.9850
20/05/2026	16:06:57	833	€ 23.9800
20/05/2026	16:07:02	717	€ 23.9750
20/05/2026	16:07:02	58	€ 23.9750
20/05/2026	16:07:02	388	€ 23.9750
20/05/2026	16:07:02	393	€ 23.9750
20/05/2026	16:08:21	983	€ 23.9700
20/05/2026	16:09:04	598	€ 23.9700
20/05/2026	16:09:04	913	€ 23.9700
20/05/2026	16:09:54	893	€ 23.9750
20/05/2026	16:10:25	1,020	€ 23.9750
20/05/2026	16:10:39	912	€ 23.9700
20/05/2026	16:10:39	1,153	€ 23.9700

20/05/2026	16:10:39	212	€ 23.9700
20/05/2026	16:12:02	1,330	€ 24.0050
20/05/2026	16:12:09	1,008	€ 24.0000
20/05/2026	16:12:39	5	€ 24.0000
20/05/2026	16:12:40	1,001	€ 24.0000
20/05/2026	16:12:47	1,384	€ 23.9900
20/05/2026	16:13:39	846	€ 23.9800
20/05/2026	16:14:05	232	€ 23.9400
20/05/2026	16:14:05	817	€ 23.9400
20/05/2026	16:14:06	660	€ 23.9350
20/05/2026	16:14:06	447	€ 23.9350
20/05/2026	16:14:09	229	€ 23.9250
20/05/2026	16:14:09	850	€ 23.9250
20/05/2026	16:14:09	653	€ 23.9250
20/05/2026	16:14:09	1,355	€ 23.9250
20/05/2026	16:14:32	873	€ 23.9300
20/05/2026	16:14:33	844	€ 23.9050
20/05/2026	16:15:16	998	€ 23.9000
20/05/2026	16:16:23	16	€ 23.8600
20/05/2026	16:16:23	847	€ 23.8600
20/05/2026	16:17:14	987	€ 23.7200
20/05/2026	16:18:14	1,040	€ 23.6850
20/05/2026	16:18:14	806	€ 23.6850
20/05/2026	16:18:14	1,200	€ 23.6850
20/05/2026	16:18:14	1,486	€ 23.6800
20/05/2026	16:19:19	214	€ 23.6500
20/05/2026	16:19:19	437	€ 23.6500
20/05/2026	16:19:19	265	€ 23.6500
20/05/2026	16:20:29	101	€ 23.6350
20/05/2026	16:20:29	854	€ 23.6350
20/05/2026	16:21:32	554	€ 23.6600
20/05/2026	16:21:32	202	€ 23.6600
20/05/2026	16:21:32	82	€ 23.6600
20/05/2026	16:22:27	853	€ 23.6850
20/05/2026	16:23:30	148	€ 23.7250
20/05/2026	16:23:30	472	€ 23.7250
20/05/2026	16:23:30	653	€ 23.7250
20/05/2026	16:23:53	870	€ 23.7250
20/05/2026	16:24:38	328	€ 23.7850
20/05/2026	16:24:38	513	€ 23.7850
20/05/2026	16:24:49	914	€ 23.7750
20/05/2026	16:25:23	419	€ 23.7700
20/05/2026	16:25:23	477	€ 23.7700
20/05/2026	16:25:32	10	€ 23.7700
20/05/2026	16:25:32	847	€ 23.7700
20/05/2026	16:26:12	874	€ 23.7500
20/05/2026	16:26:25	959	€ 23.7400
20/05/2026	16:27:01	255	€ 23.7250
20/05/2026	16:27:01	719	€ 23.7250

20/05/2026	16:28:06	815	€ 23.7250
20/05/2026	16:28:06	33	€ 23.7250
20/05/2026	16:28:06	1,221	€ 23.7300
20/05/2026	16:28:21	853	€ 23.7200
20/05/2026	16:28:21	625	€ 23.7150
20/05/2026	16:28:21	216	€ 23.7150
20/05/2026	16:28:52	1,030	€ 23.7150
20/05/2026	16:30:00	262	€ 23.7000
20/05/2026	16:30:00	762	€ 23.7000
20/05/2026	16:30:55	875	€ 23.6800
20/05/2026	16:31:02	940	€ 23.6750
20/05/2026	16:31:02	900	€ 23.6600
20/05/2026	16:31:58	873	€ 23.6600
20/05/2026	16:32:42	1,040	€ 23.6100
20/05/2026	16:33:02	471	€ 23.6300
20/05/2026	16:33:02	446	€ 23.6300
20/05/2026	16:33:02	126	€ 23.6300
20/05/2026	16:33:21	1,020	€ 23.6050
20/05/2026	16:33:22	1,046	€ 23.6000
20/05/2026	16:33:46	500	€ 23.5950
20/05/2026	16:33:46	515	€ 23.5950
20/05/2026	16:35:19	357	€ 23.6200
20/05/2026	16:35:41	316	€ 23.6350
20/05/2026	16:35:41	570	€ 23.6350
20/05/2026	16:36:36	428	€ 23.6450
20/05/2026	16:36:36	426	€ 23.6450
20/05/2026	16:36:40	109	€ 23.6400
20/05/2026	16:36:40	738	€ 23.6400
20/05/2026	16:36:40	48	€ 23.6400
20/05/2026	16:36:41	848	€ 23.6300
20/05/2026	16:37:37	1,009	€ 23.6400
20/05/2026	16:37:54	854	€ 23.6550
20/05/2026	16:38:46	970	€ 23.6800
20/05/2026	16:39:04	856	€ 23.7050
20/05/2026	16:39:19	988	€ 23.6950
20/05/2026	16:39:58	806	€ 23.7250
20/05/2026	16:41:07	812	€ 23.7450
20/05/2026	16:41:08	895	€ 23.7400
20/05/2026	16:41:08	799	€ 23.7350
20/05/2026	16:41:31	1,024	€ 23.7200
20/05/2026	16:42:32	905	€ 23.7250
20/05/2026	16:42:48	861	€ 23.7250
20/05/2026	16:43:30	913	€ 23.7000
20/05/2026	16:43:32	990	€ 23.6950
20/05/2026	16:44:27	976	€ 23.6850
20/05/2026	16:45:22	902	€ 23.7050
20/05/2026	16:45:35	119	€ 23.6900
20/05/2026	16:45:35	758	€ 23.6900
20/05/2026	16:46:04	864	€ 23.6850

20/05/2026	16:46:37	500	€ 23.6950
20/05/2026	16:46:37	313	€ 23.6950
20/05/2026	16:47:36	104	€ 23.7200
20/05/2026	16:47:36	392	€ 23.7200
20/05/2026	16:47:36	326	€ 23.7200
20/05/2026	16:48:01	836	€ 23.7200
20/05/2026	16:48:01	916	€ 23.7150
20/05/2026	16:48:01	3	€ 23.7150
20/05/2026	16:49:08	952	€ 23.7100
20/05/2026	16:49:24	1,009	€ 23.6950
20/05/2026	16:49:24	802	€ 23.6950
20/05/2026	16:50:20	127	€ 23.7050
20/05/2026	16:50:20	722	€ 23.7050
20/05/2026	16:51:58	419	€ 23.7400
20/05/2026	16:51:58	515	€ 23.7400
20/05/2026	16:51:58	891	€ 23.7400
20/05/2026	16:52:10	954	€ 23.7350
20/05/2026	16:53:13	812	€ 23.7400
20/05/2026	16:53:33	959	€ 23.7450
20/05/2026	16:53:33	401	€ 23.7450
20/05/2026	16:53:33	1,266	€ 23.7450
20/05/2026	16:53:45	912	€ 23.7400
20/05/2026	16:53:54	798	€ 23.7150
20/05/2026	16:55:03	944	€ 23.7050
20/05/2026	16:55:49	995	€ 23.7200
20/05/2026	16:55:49	909	€ 23.7200
20/05/2026	16:56:44	828	€ 23.7200
20/05/2026	16:56:51	134	€ 23.7150
20/05/2026	16:56:51	739	€ 23.7150
20/05/2026	16:57:10	789	€ 23.7000
20/05/2026	16:58:14	500	€ 23.6900
20/05/2026	16:58:14	415	€ 23.6900
20/05/2026	16:58:39	944	€ 23.6900
20/05/2026	16:59:53	643	€ 23.7000
20/05/2026	16:59:54	985	€ 23.7000
20/05/2026	16:59:54	335	€ 23.7000
20/05/2026	17:00:10	93	€ 23.7000
20/05/2026	17:00:12	881	€ 23.7000
20/05/2026	17:00:49	441	€ 23.7100
20/05/2026	17:00:49	571	€ 23.7100
20/05/2026	17:01:37	318	€ 23.7200
20/05/2026	17:01:37	563	€ 23.7200
20/05/2026	17:01:37	1,080	€ 23.7200
20/05/2026	17:01:37	283	€ 23.7200
20/05/2026	17:01:38	1,366	€ 23.7150
20/05/2026	17:01:43	1,019	€ 23.7050
20/05/2026	17:03:02	869	€ 23.6900
20/05/2026	17:04:09	842	€ 23.7050
20/05/2026	17:04:56	970	€ 23.7050

20/05/2026	17:05:03	886	€ 23.7050
20/05/2026	17:05:47	81	€ 23.7100
20/05/2026	17:05:47	785	€ 23.7100
20/05/2026	17:05:47	1,605	€ 23.7100
20/05/2026	17:06:33	52	€ 23.7100
20/05/2026	17:06:33	475	€ 23.7100
20/05/2026	17:06:34	306	€ 23.7100
20/05/2026	17:07:02	1,036	€ 23.7200
20/05/2026	17:07:02	509	€ 23.7200
20/05/2026	17:07:45	1,064	€ 23.7250
20/05/2026	17:07:47	342	€ 23.7200
20/05/2026	17:08:06	310	€ 23.7200
20/05/2026	17:08:06	304	€ 23.7200
20/05/2026	17:08:06	1,067	€ 23.7200
20/05/2026	17:08:56	1,821	€ 23.6950
20/05/2026	17:09:04	898	€ 23.6900
20/05/2026	17:10:12	926	€ 23.6950
20/05/2026	17:10:24	1,017	€ 23.6900
20/05/2026	17:10:47	1,417	€ 23.6950
20/05/2026	17:11:47	159	€ 23.7050
20/05/2026	17:11:47	446	€ 23.7050
20/05/2026	17:11:47	348	€ 23.7050
20/05/2026	17:12:31	1,003	€ 23.7000
20/05/2026	17:12:31	1,911	€ 23.7000
20/05/2026	17:12:33	1,587	€ 23.6900
20/05/2026	17:12:53	969	€ 23.6900
20/05/2026	17:13:10	1,150	€ 23.6700
20/05/2026	17:14:54	957	€ 23.7050
20/05/2026	17:15:11	865	€ 23.7000
20/05/2026	17:15:11	1,191	€ 23.7000
20/05/2026	17:15:11	2,976	€ 23.7000
20/05/2026	17:15:31	95	€ 23.7050
20/05/2026	17:15:31	94	€ 23.7050
20/05/2026	17:15:31	499	€ 23.7050
20/05/2026	17:15:31	216	€ 23.7050
20/05/2026	17:15:33	213	€ 23.6900
20/05/2026	17:15:33	1,320	€ 23.6900
20/05/2026	17:15:33	809	€ 23.6900
20/05/2026	17:15:33	774	€ 23.6900
20/05/2026	17:15:33	1,692	€ 23.6750
20/05/2026	17:15:46	953	€ 23.5800
20/05/2026	17:16:06	806	€ 23.5250
20/05/2026	17:16:32	1,025	€ 23.4900
20/05/2026	17:18:09	925	€ 23.6200
20/05/2026	17:18:17	942	€ 23.6250
20/05/2026	17:19:12	600	€ 23.6000
20/05/2026	17:19:12	268	€ 23.6000
20/05/2026	17:19:33	932	€ 23.5950
20/05/2026	17:19:34	1,704	€ 23.5900

20/05/2026	17:20:10	1,026	€ 23.5700
20/05/2026	17:20:34	1,430	€ 23.5550
20/05/2026	17:20:34	529	€ 23.5500
20/05/2026	17:20:34	282	€ 23.5500
20/05/2026	17:21:04	779	€ 23.5550
20/05/2026	17:21:31	265	€ 23.5550
20/05/2026	17:21:31	641	€ 23.5550
20/05/2026	17:21:53	762	€ 23.5650
20/05/2026	17:21:53	150	€ 23.5650
20/05/2026	17:21:53	1,424	€ 23.5700
20/05/2026	17:22:00	1,153	€ 23.5500
20/05/2026	17:22:00	1,247	€ 23.5450
20/05/2026	17:22:00	796	€ 23.5450
20/05/2026	17:22:00	106	€ 23.5500
20/05/2026	17:22:00	842	€ 23.5450
20/05/2026	17:22:27	1,032	€ 23.5550
20/05/2026	17:22:37	400	€ 23.5400
20/05/2026	17:22:37	500	€ 23.5400
20/05/2026	17:22:37	23	€ 23.5400
20/05/2026	17:22:51	87	€ 23.5250
20/05/2026	17:22:51	500	€ 23.5250
20/05/2026	17:22:51	275	€ 23.5250
20/05/2026	17:23:20	886	€ 23.5000
20/05/2026	17:23:40	737	€ 23.5050
20/05/2026	17:24:54	500	€ 23.5000
20/05/2026	17:24:54	414	€ 23.5000
20/05/2026	17:24:54	86	€ 23.5000
20/05/2026	17:24:54	500	€ 23.5000
20/05/2026	17:24:54	867	€ 23.5000
20/05/2026	17:24:54	500	€ 23.5000
20/05/2026	17:24:54	500	€ 23.5000
20/05/2026	17:24:54	867	€ 23.5000
20/05/2026	17:24:54	500	€ 23.5000
20/05/2026	17:24:54	1,550	€ 23.5000
20/05/2026	17:24:54	500	€ 23.5000
20/05/2026	17:24:54	391	€ 23.5000
20/05/2026	17:24:54	500	€ 23.5000
20/05/2026	17:24:54	867	€ 23.5000
20/05/2026	17:24:54	78	€ 23.5000
20/05/2026	17:25:54	390	€ 23.5200
20/05/2026	17:26:01	1	€ 23.5200
20/05/2026	17:26:09	5	€ 23.5050
20/05/2026	17:26:17	2	€ 23.5050
20/05/2026	17:27:22	1	€ 23.5150
21/05/2026	09:01:20	500	€ 23.5750
21/05/2026	09:01:20	195	€ 23.5750
21/05/2026	09:01:20	196	€ 23.5750
21/05/2026	09:01:20	2,005	€ 23.5800
21/05/2026	09:01:20	1,950	€ 23.5800

21/05/2026	09:01:20	2,076	€ 23.5800
21/05/2026	09:01:26	1,017	€ 23.5650
21/05/2026	09:01:48	914	€ 23.5700
21/05/2026	09:02:48	642	€ 23.6400
21/05/2026	09:02:48	1,243	€ 23.6400
21/05/2026	09:03:29	865	€ 23.6700
21/05/2026	09:03:31	980	€ 23.6650
21/05/2026	09:03:31	1,034	€ 23.6650
21/05/2026	09:04:17	2,112	€ 23.6700
21/05/2026	09:04:17	492	€ 23.6700
21/05/2026	09:04:37	500	€ 23.6700
21/05/2026	09:04:53	900	€ 23.6800
21/05/2026	09:04:53	1,147	€ 23.6800
21/05/2026	09:05:12	15	€ 23.7000
21/05/2026	09:05:12	1,049	€ 23.7050
21/05/2026	09:06:00	890	€ 23.7500
21/05/2026	09:06:04	3,661	€ 23.7500
21/05/2026	09:06:04	196	€ 23.7500
21/05/2026	09:06:04	1,040	€ 23.7500
21/05/2026	09:06:07	1,085	€ 23.7500
21/05/2026	09:06:19	879	€ 23.7450
21/05/2026	09:06:19	1,021	€ 23.7450
21/05/2026	09:06:44	91	€ 23.7500
21/05/2026	09:06:44	864	€ 23.7500
21/05/2026	09:06:44	60	€ 23.7500
21/05/2026	09:06:44	39	€ 23.7500
21/05/2026	09:06:44	989	€ 23.7500
21/05/2026	09:07:25	706	€ 23.7550
21/05/2026	09:07:27	864	€ 23.7550
21/05/2026	09:07:27	733	€ 23.7550
21/05/2026	09:07:27	153	€ 23.7550
21/05/2026	09:07:27	76	€ 23.7600
21/05/2026	09:07:27	2,158	€ 23.7600
21/05/2026	09:07:27	1,072	€ 23.7500
21/05/2026	09:07:27	1,273	€ 23.7500
21/05/2026	09:07:51	972	€ 23.7550
21/05/2026	09:07:57	973	€ 23.7500
21/05/2026	09:07:57	1,284	€ 23.7450
21/05/2026	09:08:37	1,007	€ 23.7400
21/05/2026	09:08:37	949	€ 23.7400
21/05/2026	09:08:37	1,039	€ 23.7400
21/05/2026	09:08:37	937	€ 23.7400
21/05/2026	09:09:04	734	€ 23.7600
21/05/2026	09:09:04	115	€ 23.7600
21/05/2026	09:10:19	1,017	€ 23.7750
21/05/2026	09:10:19	810	€ 23.7750
21/05/2026	09:10:38	682	€ 23.7850
21/05/2026	09:10:42	500	€ 23.7850
21/05/2026	09:10:42	436	€ 23.7850

21/05/2026	09:10:42	889	€ 23.7850
21/05/2026	09:10:42	951	€ 23.7800
21/05/2026	09:10:42	500	€ 23.7750
21/05/2026	09:10:42	203	€ 23.7750
21/05/2026	09:10:42	252	€ 23.7750
21/05/2026	09:10:42	867	€ 23.7800
21/05/2026	09:11:23	996	€ 23.7500
21/05/2026	09:11:23	819	€ 23.7500
21/05/2026	09:11:24	691	€ 23.7450
21/05/2026	09:12:34	45	€ 23.7400
21/05/2026	09:12:35	354	€ 23.7400
21/05/2026	09:12:35	821	€ 23.7400
21/05/2026	09:12:35	1	€ 23.7400
21/05/2026	09:12:35	418	€ 23.7400
21/05/2026	09:12:36	1,019	€ 23.7300
21/05/2026	09:12:36	264	€ 23.7200
21/05/2026	09:12:36	588	€ 23.7200
21/05/2026	09:13:22	930	€ 23.7550
21/05/2026	09:13:22	463	€ 23.7550
21/05/2026	09:13:22	481	€ 23.7550
21/05/2026	09:13:50	867	€ 23.7550
21/05/2026	09:14:06	1	€ 23.7450
21/05/2026	09:14:06	1,026	€ 23.7450
21/05/2026	09:14:07	577	€ 23.7400
21/05/2026	09:14:07	281	€ 23.7400
21/05/2026	09:14:38	898	€ 23.7350
21/05/2026	09:15:06	910	€ 23.7350
21/05/2026	09:15:13	1,022	€ 23.7250
21/05/2026	09:16:05	837	€ 23.7100
21/05/2026	09:16:06	926	€ 23.7050
21/05/2026	09:16:30	801	€ 23.7150
21/05/2026	09:16:31	1,037	€ 23.7100
21/05/2026	09:16:31	835	€ 23.7100
21/05/2026	09:16:31	866	€ 23.7050
21/05/2026	09:16:57	902	€ 23.6950
21/05/2026	09:17:05	906	€ 23.6850
21/05/2026	09:18:21	1,020	€ 23.6900
21/05/2026	09:18:34	963	€ 23.6850
21/05/2026	09:18:35	500	€ 23.6750
21/05/2026	09:18:35	339	€ 23.6750
21/05/2026	09:19:07	584	€ 23.6750
21/05/2026	09:19:08	389	€ 23.6750
21/05/2026	09:19:10	838	€ 23.6750
21/05/2026	09:19:10	874	€ 23.6700
21/05/2026	09:19:10	199	€ 23.6700
21/05/2026	09:19:10	1	€ 23.6700
21/05/2026	09:19:10	595	€ 23.6700
21/05/2026	09:19:10	931	€ 23.6700
21/05/2026	09:20:08	973	€ 23.6800

21/05/2026	09:21:04	882	€ 23.6750
21/05/2026	09:21:04	839	€ 23.6700
21/05/2026	09:21:04	37	€ 23.6650
21/05/2026	09:21:04	1	€ 23.6650
21/05/2026	09:22:04	826	€ 23.6800
21/05/2026	09:22:08	487	€ 23.6750
21/05/2026	09:22:08	478	€ 23.6750
21/05/2026	09:22:25	931	€ 23.6750
21/05/2026	09:22:25	878	€ 23.6800
21/05/2026	09:23:04	1,020	€ 23.6750
21/05/2026	09:23:04	856	€ 23.6800
21/05/2026	09:23:33	519	€ 23.6550
21/05/2026	09:23:58	357	€ 23.6400
21/05/2026	09:23:58	563	€ 23.6400
21/05/2026	09:24:04	446	€ 23.6350
21/05/2026	09:24:04	423	€ 23.6350
21/05/2026	09:24:04	755	€ 23.6300
21/05/2026	09:24:05	82	€ 23.6300
21/05/2026	09:24:05	818	€ 23.6250
21/05/2026	09:25:56	531	€ 23.6900
21/05/2026	09:25:56	346	€ 23.6900
21/05/2026	09:25:57	383	€ 23.6850
21/05/2026	09:25:57	524	€ 23.6850
21/05/2026	09:26:02	82	€ 23.6850
21/05/2026	09:26:05	423	€ 23.6750
21/05/2026	09:26:05	397	€ 23.6750
21/05/2026	09:26:05	801	€ 23.6700
21/05/2026	09:26:05	460	€ 23.6700
21/05/2026	09:26:14	921	€ 23.6650
21/05/2026	09:27:21	903	€ 23.6800
21/05/2026	09:27:58	1,068	€ 23.6750
21/05/2026	09:28:16	982	€ 23.6850
21/05/2026	09:28:48	872	€ 23.6900
21/05/2026	09:29:05	743	€ 23.6900
21/05/2026	09:29:06	208	€ 23.6900
21/05/2026	09:29:40	945	€ 23.7000
21/05/2026	09:29:40	950	€ 23.7050
21/05/2026	09:29:40	1,003	€ 23.6950
21/05/2026	09:29:40	148	€ 23.6950
21/05/2026	09:29:40	860	€ 23.6950
21/05/2026	09:31:50	962	€ 23.7300
21/05/2026	09:31:50	825	€ 23.7300
21/05/2026	09:32:02	945	€ 23.7250
21/05/2026	09:32:02	926	€ 23.7200
21/05/2026	09:32:09	829	€ 23.7200
21/05/2026	09:32:22	993	€ 23.7150
21/05/2026	09:32:33	950	€ 23.7150
21/05/2026	09:33:27	24	€ 23.7100
21/05/2026	09:33:31	894	€ 23.7100

21/05/2026	09:33:54	1,040	€ 23.6800
21/05/2026	09:33:54	833	€ 23.6800
21/05/2026	09:34:22	1,076	€ 23.6350
21/05/2026	09:34:48	866	€ 23.6200
21/05/2026	09:34:48	412	€ 23.6150
21/05/2026	09:34:48	542	€ 23.6150
21/05/2026	09:34:48	22	€ 23.6150
21/05/2026	09:34:48	976	€ 23.6100
21/05/2026	09:36:01	848	€ 23.6500
21/05/2026	09:36:01	840	€ 23.6400
21/05/2026	09:37:11	885	€ 23.6650
21/05/2026	09:37:11	948	€ 23.6650
21/05/2026	09:38:11	856	€ 23.6550
21/05/2026	09:38:11	885	€ 23.6550
21/05/2026	09:38:35	920	€ 23.6500
21/05/2026	09:39:12	1,006	€ 23.6500
21/05/2026	09:39:44	500	€ 23.6450
21/05/2026	09:40:25	864	€ 23.6550
21/05/2026	09:40:25	830	€ 23.6550
21/05/2026	09:40:25	961	€ 23.6550
21/05/2026	09:40:55	1,030	€ 23.6750
21/05/2026	09:40:55	937	€ 23.6750
21/05/2026	09:41:40	1,007	€ 23.6800
21/05/2026	09:42:26	969	€ 23.6900
21/05/2026	09:42:37	129	€ 23.6850
21/05/2026	09:42:37	704	€ 23.6850
21/05/2026	09:42:37	918	€ 23.6850
21/05/2026	09:43:12	275	€ 23.6900
21/05/2026	09:43:35	927	€ 23.6850
21/05/2026	09:43:35	425	€ 23.6800
21/05/2026	09:43:35	538	€ 23.6800
21/05/2026	09:44:13	640	€ 23.6650
21/05/2026	09:44:13	368	€ 23.6650
21/05/2026	09:44:42	228	€ 23.6800
21/05/2026	09:44:42	560	€ 23.6800
21/05/2026	09:45:51	991	€ 23.7050
21/05/2026	09:45:51	83	€ 23.7050
21/05/2026	09:45:51	831	€ 23.7050
21/05/2026	09:47:13	927	€ 23.6850
21/05/2026	09:47:13	915	€ 23.6850
21/05/2026	09:47:41	925	€ 23.6850
21/05/2026	09:47:41	912	€ 23.6850
21/05/2026	09:47:41	500	€ 23.6800
21/05/2026	09:47:41	345	€ 23.6800
21/05/2026	09:48:54	975	€ 23.7100
21/05/2026	09:49:58	886	€ 23.7200
21/05/2026	09:49:58	936	€ 23.7200
21/05/2026	09:51:10	791	€ 23.7400
21/05/2026	09:51:10	197	€ 23.7400

21/05/2026	09:51:10	1,246	€ 23.7400
21/05/2026	09:53:05	1,035	€ 23.7650
21/05/2026	09:53:05	1,160	€ 23.7650
21/05/2026	09:53:23	500	€ 23.7650
21/05/2026	09:53:27	466	€ 23.7650
21/05/2026	09:53:41	1,251	€ 23.7650
21/05/2026	09:53:57	839	€ 23.7600
21/05/2026	09:54:54	984	€ 23.7850
21/05/2026	09:54:54	733	€ 23.7850
21/05/2026	09:54:54	504	€ 23.7850
21/05/2026	09:56:02	400	€ 23.7850
21/05/2026	09:56:22	474	€ 23.7850
21/05/2026	09:56:22	1,308	€ 23.7850
21/05/2026	09:56:42	989	€ 23.7800
21/05/2026	09:56:42	1,005	€ 23.7750
21/05/2026	09:56:42	1,005	€ 23.7750
21/05/2026	09:56:42	261	€ 23.7750
21/05/2026	09:56:42	178	€ 23.7750
21/05/2026	09:59:25	908	€ 23.7700
21/05/2026	10:00:02	839	€ 23.7700
21/05/2026	10:00:06	1,394	€ 23.7700
21/05/2026	10:00:18	1,037	€ 23.7700
21/05/2026	10:00:18	1,542	€ 23.7700
21/05/2026	10:01:14	966	€ 23.7700
21/05/2026	10:02:14	961	€ 23.7650
21/05/2026	10:02:35	980	€ 23.7600
21/05/2026	10:02:35	329	€ 23.7550
21/05/2026	10:02:35	199	€ 23.7550
21/05/2026	10:03:50	1,022	€ 23.7500
21/05/2026	10:03:50	969	€ 23.7450
21/05/2026	10:03:50	532	€ 23.7450
21/05/2026	10:03:50	656	€ 23.7450
21/05/2026	10:03:50	1,580	€ 23.7450
21/05/2026	10:03:50	443	€ 23.7450
21/05/2026	10:05:01	364	€ 23.7500
21/05/2026	10:05:01	558	€ 23.7500
21/05/2026	10:06:20	1,037	€ 23.7500
21/05/2026	10:07:21	862	€ 23.7500
21/05/2026	10:07:21	811	€ 23.7500
21/05/2026	10:08:08	988	€ 23.7500
21/05/2026	10:08:08	1,219	€ 23.7500
21/05/2026	10:08:32	834	€ 23.7500
21/05/2026	10:08:32	89	€ 23.7500
21/05/2026	10:10:23	906	€ 23.7600
21/05/2026	10:10:23	1,717	€ 23.7600
21/05/2026	10:10:45	918	€ 23.7550
21/05/2026	10:11:30	750	€ 23.7300
21/05/2026	10:11:30	167	€ 23.7300
21/05/2026	10:11:46	1,569	€ 23.7300

21/05/2026	10:11:46	59	€ 23.7300
21/05/2026	10:11:46	1,611	€ 23.7250
21/05/2026	10:11:46	880	€ 23.7250
21/05/2026	10:11:46	1,542	€ 23.7250
21/05/2026	10:11:46	845	€ 23.7200
21/05/2026	10:13:06	425	€ 23.6750
21/05/2026	10:14:24	976	€ 23.7000
21/05/2026	10:14:48	862	€ 23.7000
21/05/2026	10:14:48	1,390	€ 23.6950
21/05/2026	10:14:48	205	€ 23.6950
21/05/2026	10:14:48	733	€ 23.6950
21/05/2026	10:15:34	844	€ 23.6600
21/05/2026	10:17:06	947	€ 23.6850
21/05/2026	10:19:06	861	€ 23.7350
21/05/2026	10:19:23	880	€ 23.7300
21/05/2026	10:19:52	931	€ 23.7300
21/05/2026	10:21:08	199	€ 23.7200
21/05/2026	10:21:39	937	€ 23.7250
21/05/2026	10:21:39	908	€ 23.7300
21/05/2026	10:21:39	837	€ 23.7200
21/05/2026	10:21:39	891	€ 23.7200
21/05/2026	10:21:39	933	€ 23.7150
21/05/2026	10:22:43	839	€ 23.7200
21/05/2026	10:23:10	239	€ 23.7100
21/05/2026	10:23:10	348	€ 23.7100
21/05/2026	10:23:10	269	€ 23.7100
21/05/2026	10:24:20	131	€ 23.6900
21/05/2026	10:24:20	779	€ 23.6900
21/05/2026	10:25:12	746	€ 23.6950
21/05/2026	10:25:12	221	€ 23.6950
21/05/2026	10:25:16	99	€ 23.6750
21/05/2026	10:25:16	862	€ 23.6750
21/05/2026	10:26:14	274	€ 23.6800
21/05/2026	10:26:14	756	€ 23.6800
21/05/2026	10:26:54	557	€ 23.7100
21/05/2026	10:26:54	431	€ 23.7100
21/05/2026	10:27:39	1,137	€ 23.6900
21/05/2026	10:27:53	381	€ 23.6850
21/05/2026	10:27:53	381	€ 23.6850
21/05/2026	10:27:53	207	€ 23.6850
21/05/2026	10:27:53	47	€ 23.6850
21/05/2026	10:27:53	2	€ 23.6850
21/05/2026	10:27:53	500	€ 23.6850
21/05/2026	10:27:53	486	€ 23.6850
21/05/2026	10:27:53	1,047	€ 23.6800
21/05/2026	10:29:09	333	€ 23.6800
21/05/2026	10:29:09	558	€ 23.6800
21/05/2026	10:29:19	407	€ 23.6700
21/05/2026	10:30:33	883	€ 23.6900

21/05/2026	10:31:46	1,014	€ 23.7000
21/05/2026	10:31:46	1,125	€ 23.7000
21/05/2026	10:31:49	174	€ 23.6900
21/05/2026	10:31:49	7	€ 23.6900
21/05/2026	10:31:49	1,105	€ 23.6900
21/05/2026	10:31:49	500	€ 23.6850
21/05/2026	10:31:49	785	€ 23.6850
21/05/2026	10:32:40	863	€ 23.6950
21/05/2026	10:34:12	431	€ 23.6900
21/05/2026	10:34:12	497	€ 23.6900
21/05/2026	10:36:08	700	€ 23.6950
21/05/2026	10:36:08	336	€ 23.6950
21/05/2026	10:36:08	14	€ 23.6950
21/05/2026	10:36:09	172	€ 23.6950
21/05/2026	10:36:15	1	€ 23.6950
21/05/2026	10:36:15	1,390	€ 23.6950
21/05/2026	10:37:59	504	€ 23.7000
21/05/2026	10:38:04	1,008	€ 23.7000
21/05/2026	10:38:24	400	€ 23.6950
21/05/2026	10:38:24	614	€ 23.6950
21/05/2026	10:39:05	650	€ 23.6950
21/05/2026	10:39:05	759	€ 23.6950
21/05/2026	10:39:42	118	€ 23.6900
21/05/2026	10:39:42	343	€ 23.6900
21/05/2026	10:39:42	39	€ 23.6900
21/05/2026	10:39:43	312	€ 23.6900
21/05/2026	10:39:43	85	€ 23.6900
21/05/2026	10:40:38	1,300	€ 23.6950
21/05/2026	10:41:23	969	€ 23.6950
21/05/2026	10:41:57	428	€ 23.7000
21/05/2026	10:41:57	504	€ 23.7000
21/05/2026	10:41:57	758	€ 23.7000
21/05/2026	10:41:57	72	€ 23.7000
21/05/2026	10:42:50	806	€ 23.6900
21/05/2026	10:43:55	477	€ 23.7000
21/05/2026	10:43:55	1,157	€ 23.7000
21/05/2026	10:45:06	288	€ 23.7000
21/05/2026	10:45:23	989	€ 23.7050
21/05/2026	10:45:46	872	€ 23.7050
21/05/2026	10:45:46	108	€ 23.7050
21/05/2026	10:45:46	964	€ 23.7050
21/05/2026	10:45:57	836	€ 23.6950
21/05/2026	10:46:36	500	€ 23.6800
21/05/2026	10:46:36	294	€ 23.6800
21/05/2026	10:46:36	1,172	€ 23.6800
21/05/2026	10:47:00	988	€ 23.6750
21/05/2026	10:49:11	937	€ 23.6700
21/05/2026	10:50:49	392	€ 23.6700
21/05/2026	10:50:49	598	€ 23.6700

21/05/2026	10:50:52	752	€ 23.6650
21/05/2026	10:50:52	93	€ 23.6650
21/05/2026	10:50:52	1,180	€ 23.6600
21/05/2026	10:50:52	769	€ 23.6600
21/05/2026	10:50:52	572	€ 23.6600
21/05/2026	10:52:44	629	€ 23.6500
21/05/2026	10:52:44	373	€ 23.6500
21/05/2026	10:52:44	29	€ 23.6500
21/05/2026	10:53:50	174	€ 23.6450
21/05/2026	10:54:28	612	€ 23.6550
21/05/2026	10:54:32	23	€ 23.6550
21/05/2026	10:54:50	917	€ 23.6550
21/05/2026	10:54:50	599	€ 23.6550
21/05/2026	10:55:55	957	€ 23.6500
21/05/2026	10:56:03	10	€ 23.6500
21/05/2026	10:56:03	2,261	€ 23.6500
21/05/2026	10:56:38	918	€ 23.6400
21/05/2026	10:56:39	217	€ 23.6350
21/05/2026	10:56:39	171	€ 23.6350
21/05/2026	10:58:33	853	€ 23.6500
21/05/2026	11:00:00	995	€ 23.6400
21/05/2026	11:00:00	500	€ 23.6400
21/05/2026	11:00:00	691	€ 23.6400
21/05/2026	11:02:07	1,039	€ 23.6600
21/05/2026	11:03:37	1,224	€ 23.6650
21/05/2026	11:03:37	779	€ 23.6650
21/05/2026	11:03:37	779	€ 23.6650
21/05/2026	11:03:37	175	€ 23.6650
21/05/2026	11:04:18	807	€ 23.6600
21/05/2026	11:04:18	250	€ 23.6600
21/05/2026	11:04:22	245	€ 23.6550
21/05/2026	11:04:22	697	€ 23.6550
21/05/2026	11:05:13	234	€ 23.6550
21/05/2026	11:05:13	671	€ 23.6550
21/05/2026	11:05:13	90	€ 23.6550
21/05/2026	11:05:45	500	€ 23.6550
21/05/2026	11:05:45	97	€ 23.6550
21/05/2026	11:05:45	1,105	€ 23.6550
21/05/2026	11:05:45	904	€ 23.6500
21/05/2026	11:05:45	1,750	€ 23.6450
21/05/2026	11:05:45	835	€ 23.6400
21/05/2026	11:05:45	1,622	€ 23.6400
21/05/2026	11:07:50	943	€ 23.6450
21/05/2026	11:08:44	629	€ 23.6350
21/05/2026	11:08:44	272	€ 23.6350
21/05/2026	11:10:56	944	€ 23.6250
21/05/2026	11:12:00	1,028	€ 23.6200
21/05/2026	11:13:48	1,002	€ 23.6350
21/05/2026	11:15:04	1,015	€ 23.6500

21/05/2026	11:15:04	1,509	€ 23.6500
21/05/2026	11:15:04	500	€ 23.6400
21/05/2026	11:15:04	994	€ 23.6400
21/05/2026	11:17:47	940	€ 23.6450
21/05/2026	11:18:32	878	€ 23.6450
21/05/2026	11:18:48	163	€ 23.6400
21/05/2026	11:19:33	689	€ 23.6400
21/05/2026	11:20:15	50	€ 23.6500
21/05/2026	11:20:51	983	€ 23.6500
21/05/2026	11:20:51	795	€ 23.6500
21/05/2026	11:20:51	794	€ 23.6500
21/05/2026	11:21:45	500	€ 23.6400
21/05/2026	11:21:45	500	€ 23.6400
21/05/2026	11:21:45	21	€ 23.6400
21/05/2026	11:23:37	968	€ 23.6550
21/05/2026	11:23:37	789	€ 23.6550
21/05/2026	11:23:49	107	€ 23.6450
21/05/2026	11:23:49	1,493	€ 23.6450
21/05/2026	11:23:49	1,615	€ 23.6400
21/05/2026	11:25:13	263	€ 23.6400
21/05/2026	11:25:13	630	€ 23.6400
21/05/2026	11:26:49	902	€ 23.6400
21/05/2026	11:27:31	1,034	€ 23.6450
21/05/2026	11:28:09	390	€ 23.6300
21/05/2026	11:28:55	1,000	€ 23.6300
21/05/2026	11:29:00	1,204	€ 23.6200
21/05/2026	11:29:00	841	€ 23.6200
21/05/2026	11:29:05	307	€ 23.6150
21/05/2026	11:29:05	695	€ 23.6150
21/05/2026	11:30:25	164	€ 23.6200
21/05/2026	11:30:25	199	€ 23.6200
21/05/2026	11:30:25	627	€ 23.6200
21/05/2026	11:30:26	1,491	€ 23.6100
21/05/2026	11:32:42	967	€ 23.6400
21/05/2026	11:33:52	255	€ 23.6350
21/05/2026	11:35:00	310	€ 23.6400
21/05/2026	11:35:00	632	€ 23.6400
21/05/2026	11:35:30	12	€ 23.6400
21/05/2026	11:35:33	500	€ 23.6400
21/05/2026	11:35:33	477	€ 23.6400
21/05/2026	11:37:18	823	€ 23.6400
21/05/2026	11:37:32	407	€ 23.6350
21/05/2026	11:37:34	500	€ 23.6350
21/05/2026	11:37:39	59	€ 23.6350
21/05/2026	11:37:39	235	€ 23.6350
21/05/2026	11:37:39	1,005	€ 23.6350
21/05/2026	11:38:31	976	€ 23.6250
21/05/2026	11:40:02	836	€ 23.6400
21/05/2026	11:40:02	47	€ 23.6400

21/05/2026	11:41:02	996	€ 23.6400
21/05/2026	11:41:02	1,870	€ 23.6400
21/05/2026	11:42:53	425	€ 23.6450
21/05/2026	11:42:53	892	€ 23.6450
21/05/2026	11:44:51	250	€ 23.6450
21/05/2026	11:45:03	500	€ 23.6450
21/05/2026	11:45:03	249	€ 23.6450
21/05/2026	11:45:41	347	€ 23.6400
21/05/2026	11:45:46	588	€ 23.6400
21/05/2026	11:45:46	1,109	€ 23.6400
21/05/2026	11:46:17	500	€ 23.6400
21/05/2026	11:46:26	498	€ 23.6400
21/05/2026	11:46:26	885	€ 23.6400
21/05/2026	11:48:22	39	€ 23.6350
21/05/2026	11:48:22	947	€ 23.6350
21/05/2026	11:48:22	415	€ 23.6350
21/05/2026	11:48:22	491	€ 23.6350
21/05/2026	11:48:22	386	€ 23.6350
21/05/2026	11:50:31	478	€ 23.6400
21/05/2026	11:50:37	20	€ 23.6400
21/05/2026	11:50:37	830	€ 23.6400
21/05/2026	11:50:37	913	€ 23.6400
21/05/2026	11:50:37	203	€ 23.6400
21/05/2026	11:51:29	500	€ 23.6350
21/05/2026	11:51:29	405	€ 23.6350
21/05/2026	11:51:29	1,538	€ 23.6350
21/05/2026	11:52:29	836	€ 23.6300
21/05/2026	11:56:45	860	€ 23.6400
21/05/2026	11:56:45	500	€ 23.6350
21/05/2026	11:56:45	200	€ 23.6350
21/05/2026	11:56:45	295	€ 23.6350
21/05/2026	11:56:45	164	€ 23.6400
21/05/2026	11:56:45	651	€ 23.6400
21/05/2026	11:56:45	358	€ 23.6400
21/05/2026	11:56:45	886	€ 23.6400
21/05/2026	11:56:45	557	€ 23.6400
21/05/2026	11:56:45	858	€ 23.6350
21/05/2026	11:56:45	858	€ 23.6350
21/05/2026	11:56:45	982	€ 23.6300
21/05/2026	11:56:45	1,165	€ 23.6300
21/05/2026	11:56:45	858	€ 23.6300
21/05/2026	11:56:45	168	€ 23.6300
21/05/2026	11:56:45	380	€ 23.6300
21/05/2026	11:56:45	617	€ 23.6300
21/05/2026	11:56:45	380	€ 23.6300
21/05/2026	11:56:45	360	€ 23.6300
21/05/2026	11:56:45	22	€ 23.6300
21/05/2026	11:59:03	36	€ 23.6150
21/05/2026	12:01:35	581	€ 23.6300

21/05/2026	12:01:35	551	€ 23.6300
21/05/2026	12:02:03	590	€ 23.6300
21/05/2026	12:02:08	415	€ 23.6300
21/05/2026	12:03:12	866	€ 23.6400
21/05/2026	12:04:00	852	€ 23.6500
21/05/2026	12:05:42	473	€ 23.6450
21/05/2026	12:06:15	75	€ 23.6450
21/05/2026	12:07:02	132	€ 23.6450
21/05/2026	12:07:28	959	€ 23.6550
21/05/2026	12:07:28	1,419	€ 23.6550
21/05/2026	12:07:28	1,393	€ 23.6500
21/05/2026	12:08:23	931	€ 23.6550
21/05/2026	12:08:28	335	€ 23.6500
21/05/2026	12:08:28	258	€ 23.6500
21/05/2026	12:08:28	919	€ 23.6500
21/05/2026	12:08:28	1,140	€ 23.6450
21/05/2026	12:08:28	353	€ 23.6450
21/05/2026	12:12:30	153	€ 23.6600
21/05/2026	12:12:30	549	€ 23.6600
21/05/2026	12:12:30	335	€ 23.6600
21/05/2026	12:14:20	250	€ 23.6550
21/05/2026	12:14:20	775	€ 23.6550
21/05/2026	12:15:04	1	€ 23.6500
21/05/2026	12:15:05	534	€ 23.6500
21/05/2026	12:16:48	500	€ 23.6650
21/05/2026	12:16:48	416	€ 23.6650
21/05/2026	12:16:48	992	€ 23.6650
21/05/2026	12:17:08	985	€ 23.6600
21/05/2026	12:19:05	64	€ 23.6750
21/05/2026	12:19:05	324	€ 23.6750
21/05/2026	12:19:05	199	€ 23.6750
21/05/2026	12:19:05	207	€ 23.6750
21/05/2026	12:19:21	500	€ 23.6700
21/05/2026	12:20:31	1,085	€ 23.6700
21/05/2026	12:20:31	483	€ 23.6700
21/05/2026	12:20:31	694	€ 23.6700
21/05/2026	12:20:31	663	€ 23.6700
21/05/2026	12:23:21	500	€ 23.6750
21/05/2026	12:23:21	651	€ 23.6750
21/05/2026	12:23:21	150	€ 23.6750
21/05/2026	12:23:29	1,120	€ 23.6700
21/05/2026	12:23:29	884	€ 23.6700
21/05/2026	12:23:29	396	€ 23.6700
21/05/2026	12:23:29	67	€ 23.6700
21/05/2026	12:23:29	421	€ 23.6700
21/05/2026	12:23:29	345	€ 23.6700
21/05/2026	12:23:48	850	€ 23.6650
21/05/2026	12:25:15	267	€ 23.6800
21/05/2026	12:25:15	516	€ 23.6800

21/05/2026	12:25:15	783	€ 23.6800
21/05/2026	12:25:15	589	€ 23.6800
21/05/2026	12:25:15	208	€ 23.6750
21/05/2026	12:25:15	1,401	€ 23.6750
21/05/2026	12:25:15	1,134	€ 23.6750
21/05/2026	12:26:11	995	€ 23.7850
21/05/2026	12:27:04	879	€ 23.8150
21/05/2026	12:27:04	833	€ 23.8050
21/05/2026	12:28:08	764	€ 23.7950
21/05/2026	12:28:54	22	€ 23.7950
21/05/2026	12:29:36	932	€ 23.8200
21/05/2026	12:31:02	1,036	€ 23.8450
21/05/2026	12:32:28	928	€ 23.8600
21/05/2026	12:35:05	874	€ 23.8350
21/05/2026	12:36:38	1,485	€ 23.8500
21/05/2026	12:36:54	871	€ 23.8450
21/05/2026	12:37:26	675	€ 23.8350
21/05/2026	12:37:26	163	€ 23.8350
21/05/2026	12:39:11	307	€ 23.8950
21/05/2026	12:39:11	307	€ 23.8950
21/05/2026	12:39:24	1,510	€ 23.9100
21/05/2026	12:39:31	500	€ 23.9050
21/05/2026	12:39:31	513	€ 23.9050
21/05/2026	12:41:25	425	€ 23.8950
21/05/2026	12:41:26	425	€ 23.8950
21/05/2026	12:41:27	110	€ 23.8950
21/05/2026	12:41:27	29	€ 23.8950
21/05/2026	12:42:01	269	€ 23.8950
21/05/2026	12:42:01	1,080	€ 23.8950
21/05/2026	12:42:01	226	€ 23.8950
21/05/2026	12:43:00	606	€ 23.8650
21/05/2026	12:43:00	350	€ 23.8650
21/05/2026	12:44:12	1,342	€ 23.8450
21/05/2026	12:46:26	936	€ 23.8650
21/05/2026	12:46:26	430	€ 23.8650
21/05/2026	12:46:26	566	€ 23.8650
21/05/2026	12:46:56	500	€ 23.8650
21/05/2026	12:46:56	463	€ 23.8650
21/05/2026	12:48:34	425	€ 23.8400
21/05/2026	12:48:34	462	€ 23.8400
21/05/2026	12:48:53	262	€ 23.8350
21/05/2026	12:49:56	959	€ 23.8550
21/05/2026	12:50:08	59	€ 23.8550
21/05/2026	12:50:10	815	€ 23.8550
21/05/2026	12:50:50	334	€ 23.8500
21/05/2026	12:50:50	87	€ 23.8500
21/05/2026	12:50:50	516	€ 23.8500
21/05/2026	12:51:51	1,001	€ 23.8600
21/05/2026	12:53:03	238	€ 23.8800

21/05/2026	12:53:03	735	€ 23.8800
21/05/2026	12:54:11	1,077	€ 23.8650
21/05/2026	12:54:26	972	€ 23.8600
21/05/2026	12:55:56	87	€ 23.8800
21/05/2026	12:55:56	790	€ 23.8800
21/05/2026	12:57:00	394	€ 23.8650
21/05/2026	12:57:00	399	€ 23.8650
21/05/2026	12:57:35	500	€ 23.8750
21/05/2026	12:58:47	425	€ 23.8850
21/05/2026	12:59:00	864	€ 23.8950
21/05/2026	12:59:09	37	€ 23.8900
21/05/2026	12:59:09	425	€ 23.8900
21/05/2026	12:59:10	532	€ 23.8900
21/05/2026	12:59:23	800	€ 23.8750
21/05/2026	13:00:40	983	€ 23.8700
21/05/2026	13:02:09	547	€ 23.8700
21/05/2026	13:02:09	264	€ 23.8700
21/05/2026	13:02:35	844	€ 23.8650
21/05/2026	13:03:19	970	€ 23.8450
21/05/2026	13:04:02	624	€ 23.8500
21/05/2026	13:04:02	98	€ 23.8500
21/05/2026	13:05:15	245	€ 23.8650
21/05/2026	13:05:30	425	€ 23.8650
21/05/2026	13:05:30	538	€ 23.8650
21/05/2026	13:06:29	307	€ 23.8700
21/05/2026	13:06:29	552	€ 23.8700
21/05/2026	13:06:30	425	€ 23.8650
21/05/2026	13:06:30	405	€ 23.8650
21/05/2026	13:07:54	100	€ 23.8650
21/05/2026	13:08:41	905	€ 23.8700
21/05/2026	13:08:41	295	€ 23.8700
21/05/2026	13:08:41	553	€ 23.8700
21/05/2026	13:08:41	877	€ 23.8650
21/05/2026	13:08:41	815	€ 23.8650
21/05/2026	13:09:00	392	€ 23.8600
21/05/2026	13:09:00	252	€ 23.8600
21/05/2026	13:09:00	349	€ 23.8600
21/05/2026	13:11:51	248	€ 23.8500
21/05/2026	13:11:51	606	€ 23.8500
21/05/2026	13:13:54	1,037	€ 23.8600
21/05/2026	13:15:28	994	€ 23.8650
21/05/2026	13:16:54	250	€ 23.8850
21/05/2026	13:16:54	640	€ 23.8850
21/05/2026	13:16:55	978	€ 23.8800
21/05/2026	13:18:14	500	€ 23.8800
21/05/2026	13:18:14	302	€ 23.8800
21/05/2026	13:19:12	203	€ 23.8900
21/05/2026	13:19:12	398	€ 23.8900
21/05/2026	13:19:12	306	€ 23.8900

21/05/2026	13:19:12	869	€ 23.8850
21/05/2026	13:20:24	961	€ 23.8850
21/05/2026	13:21:20	693	€ 23.8700
21/05/2026	13:21:20	420	€ 23.8700
21/05/2026	13:21:20	1,138	€ 23.8650
21/05/2026	13:21:20	1	€ 23.8600
21/05/2026	13:21:20	913	€ 23.8600
21/05/2026	13:21:20	953	€ 23.8550
21/05/2026	13:22:12	890	€ 23.8500
21/05/2026	13:25:08	953	€ 23.8700
21/05/2026	13:27:56	4	€ 23.8750
21/05/2026	13:27:56	894	€ 23.8750
21/05/2026	13:28:02	887	€ 23.8650
21/05/2026	13:30:53	90	€ 23.8700
21/05/2026	13:30:53	767	€ 23.8700
21/05/2026	13:30:53	976	€ 23.8700
21/05/2026	13:31:12	425	€ 23.8650
21/05/2026	13:31:12	452	€ 23.8650
21/05/2026	13:31:12	125	€ 23.8650
21/05/2026	13:31:44	917	€ 23.8700
21/05/2026	13:35:02	239	€ 23.8900
21/05/2026	13:35:02	599	€ 23.8900
21/05/2026	13:36:21	378	€ 23.8950
21/05/2026	13:36:21	424	€ 23.8950
21/05/2026	13:37:31	938	€ 23.9050
21/05/2026	13:37:31	818	€ 23.9050
21/05/2026	13:37:36	188	€ 23.9000
21/05/2026	13:37:36	687	€ 23.9000
21/05/2026	13:39:36	882	€ 23.9050
21/05/2026	13:39:36	500	€ 23.9050
21/05/2026	13:39:36	1,139	€ 23.9050
21/05/2026	13:39:36	490	€ 23.9000
21/05/2026	13:39:36	981	€ 23.9000
21/05/2026	13:42:21	408	€ 23.9150
21/05/2026	13:42:21	5	€ 23.9150
21/05/2026	13:42:21	622	€ 23.9150
21/05/2026	13:44:01	990	€ 23.9350
21/05/2026	13:44:17	863	€ 23.9350
21/05/2026	13:45:53	898	€ 23.9550
21/05/2026	13:47:32	973	€ 23.9650
21/05/2026	13:47:32	1,305	€ 23.9650
21/05/2026	13:49:10	214	€ 23.9550
21/05/2026	13:50:18	253	€ 23.9600
21/05/2026	13:50:59	666	€ 23.9600
21/05/2026	13:50:59	996	€ 23.9600
21/05/2026	13:52:02	604	€ 23.9750
21/05/2026	13:52:02	295	€ 23.9750
21/05/2026	13:53:35	1,001	€ 23.9750
21/05/2026	13:53:36	858	€ 23.9750

21/05/2026	13:53:36	51	€ 23.9750
21/05/2026	13:53:36	1,083	€ 23.9750
21/05/2026	13:53:36	500	€ 23.9700
21/05/2026	13:53:36	595	€ 23.9700
21/05/2026	13:56:15	909	€ 23.9750
21/05/2026	13:56:15	77	€ 23.9750
21/05/2026	13:57:56	968	€ 23.9750
21/05/2026	13:59:14	1,185	€ 23.9650
21/05/2026	13:59:20	519	€ 23.9600
21/05/2026	13:59:20	501	€ 23.9600
21/05/2026	13:59:20	1,148	€ 23.9600
21/05/2026	14:01:35	905	€ 23.9600
21/05/2026	14:02:39	988	€ 23.9600
21/05/2026	14:02:39	1,235	€ 23.9550
21/05/2026	14:05:04	1,028	€ 23.9700
21/05/2026	14:05:04	1,159	€ 23.9650
21/05/2026	14:05:04	367	€ 23.9600
21/05/2026	14:05:04	529	€ 23.9600
21/05/2026	14:05:06	263	€ 23.9600
21/05/2026	14:08:19	1,027	€ 23.9700
21/05/2026	14:09:16	906	€ 23.9700
21/05/2026	14:12:29	914	€ 23.9750
21/05/2026	14:12:29	1,454	€ 23.9750
21/05/2026	14:13:07	944	€ 23.9750
21/05/2026	14:14:08	853	€ 23.9800
21/05/2026	14:14:37	300	€ 23.9750
21/05/2026	14:14:37	1,098	€ 23.9750
21/05/2026	14:15:27	1,526	€ 23.9750
21/05/2026	14:16:20	1,014	€ 23.9800
21/05/2026	14:20:18	1,018	€ 23.9950
21/05/2026	14:20:18	1,312	€ 23.9950
21/05/2026	14:21:05	856	€ 24.0050
21/05/2026	14:21:11	1,335	€ 24.0000
21/05/2026	14:21:11	1,359	€ 24.0000
21/05/2026	14:23:49	500	€ 24.0000
21/05/2026	14:23:49	455	€ 24.0000
21/05/2026	14:24:06	461	€ 23.9950
21/05/2026	14:24:06	566	€ 23.9950
21/05/2026	14:25:05	1,559	€ 23.9800
21/05/2026	14:25:10	1,000	€ 23.9750
21/05/2026	14:25:22	500	€ 23.9800
21/05/2026	14:26:05	50	€ 23.9800
21/05/2026	14:26:16	425	€ 23.9800
21/05/2026	14:26:47	549	€ 23.9800
21/05/2026	14:28:54	419	€ 23.9750
21/05/2026	14:30:16	35	€ 23.9850
21/05/2026	14:30:36	886	€ 23.9850
21/05/2026	14:30:37	204	€ 23.9800
21/05/2026	14:30:37	736	€ 23.9800

21/05/2026	14:31:31	964	€ 23.9800
21/05/2026	14:31:31	1,464	€ 23.9750
21/05/2026	14:31:36	422	€ 23.9700
21/05/2026	14:31:36	1,041	€ 23.9700
21/05/2026	14:31:36	29	€ 23.9700
21/05/2026	14:31:36	958	€ 23.9700
21/05/2026	14:33:06	853	€ 23.9600
21/05/2026	14:33:06	900	€ 23.9600
21/05/2026	14:33:06	1,074	€ 23.9550
21/05/2026	14:33:30	133	€ 23.9350
21/05/2026	14:33:30	768	€ 23.9350
21/05/2026	14:34:29	860	€ 23.9250
21/05/2026	14:35:29	456	€ 23.8950
21/05/2026	14:35:29	386	€ 23.8950
21/05/2026	14:36:46	500	€ 23.9000
21/05/2026	14:36:46	414	€ 23.9000
21/05/2026	14:38:48	465	€ 23.9100
21/05/2026	14:38:48	464	€ 23.9100
21/05/2026	14:40:00	180	€ 23.9150
21/05/2026	14:40:00	783	€ 23.9150
21/05/2026	14:42:24	906	€ 23.9350
21/05/2026	14:43:49	1,034	€ 23.9300
21/05/2026	14:43:55	400	€ 23.9350
21/05/2026	14:45:06	12	€ 23.9350
21/05/2026	14:45:11	70	€ 23.9350
21/05/2026	14:45:11	887	€ 23.9350
21/05/2026	14:45:11	1,010	€ 23.9350
21/05/2026	14:46:50	569	€ 23.9350
21/05/2026	14:46:50	845	€ 23.9350
21/05/2026	14:46:58	250	€ 23.9350
21/05/2026	14:48:22	178	€ 23.9350
21/05/2026	14:48:22	982	€ 23.9350
21/05/2026	14:48:22	1,472	€ 23.9350
21/05/2026	14:50:19	15	€ 23.9350
21/05/2026	14:50:33	985	€ 23.9350
21/05/2026	14:50:33	1,597	€ 23.9350
21/05/2026	14:50:50	922	€ 23.9300
21/05/2026	14:50:50	1,222	€ 23.9200
21/05/2026	14:52:31	397	€ 23.9250
21/05/2026	14:52:35	518	€ 23.9250
21/05/2026	14:54:29	886	€ 23.9400
21/05/2026	14:54:29	888	€ 23.9350
21/05/2026	14:54:29	1,674	€ 23.9400
21/05/2026	14:56:38	1,487	€ 23.9600
21/05/2026	14:56:38	227	€ 23.9600
21/05/2026	14:56:38	15	€ 23.9600
21/05/2026	14:57:39	223	€ 23.9600
21/05/2026	14:57:39	613	€ 23.9600
21/05/2026	14:57:40	2	€ 23.9550

21/05/2026	14:57:41	875	€ 23.9550
21/05/2026	14:58:17	977	€ 23.9550
21/05/2026	14:59:36	15	€ 23.9600
21/05/2026	14:59:36	500	€ 23.9600
21/05/2026	14:59:44	222	€ 23.9600
21/05/2026	14:59:44	656	€ 23.9600
21/05/2026	14:59:44	225	€ 23.9600
21/05/2026	14:59:44	1,043	€ 23.9600
21/05/2026	14:59:44	458	€ 23.9600
21/05/2026	14:59:45	500	€ 23.9600
21/05/2026	14:59:45	166	€ 23.9600
21/05/2026	15:01:52	500	€ 23.9450
21/05/2026	15:02:49	942	€ 23.9500
21/05/2026	15:02:49	425	€ 23.9500
21/05/2026	15:02:49	718	€ 23.9500
21/05/2026	15:02:49	371	€ 23.9500
21/05/2026	15:02:52	941	€ 23.9450
21/05/2026	15:02:53	483	€ 23.9400
21/05/2026	15:04:52	999	€ 23.9400
21/05/2026	15:04:52	855	€ 23.9350
21/05/2026	15:04:52	1,498	€ 23.9350
21/05/2026	15:07:21	965	€ 23.9400
21/05/2026	15:07:21	948	€ 23.9350
21/05/2026	15:07:21	2,471	€ 23.9400
21/05/2026	15:07:21	500	€ 23.9300
21/05/2026	15:08:53	1,030	€ 23.9500
21/05/2026	15:10:33	969	€ 23.9550
21/05/2026	15:11:55	931	€ 23.9700
21/05/2026	15:11:57	1,404	€ 23.9650
21/05/2026	15:12:32	368	€ 23.9400
21/05/2026	15:12:32	532	€ 23.9400
21/05/2026	15:13:41	196	€ 23.9250
21/05/2026	15:14:58	733	€ 23.9550
21/05/2026	15:14:58	58	€ 23.9550
21/05/2026	15:15:04	981	€ 23.9500
21/05/2026	15:15:04	1,777	€ 23.9500
21/05/2026	15:16:01	1,039	€ 23.9450
21/05/2026	15:17:29	1,013	€ 23.9250
21/05/2026	15:18:29	279	€ 23.9350
21/05/2026	15:18:29	620	€ 23.9350
21/05/2026	15:19:17	1,028	€ 23.9350
21/05/2026	15:19:17	1,267	€ 23.9350
21/05/2026	15:21:26	149	€ 23.9400
21/05/2026	15:21:26	255	€ 23.9400
21/05/2026	15:21:26	462	€ 23.9400
21/05/2026	15:21:36	967	€ 23.9350
21/05/2026	15:21:36	436	€ 23.9300
21/05/2026	15:21:36	467	€ 23.9350
21/05/2026	15:21:36	2,534	€ 23.9350

21/05/2026	15:25:00	944	€ 23.9450
21/05/2026	15:25:00	726	€ 23.9450
21/05/2026	15:25:00	610	€ 23.9450
21/05/2026	15:25:15	518	€ 23.9450
21/05/2026	15:26:14	1,018	€ 23.9650
21/05/2026	15:26:14	898	€ 23.9650
21/05/2026	15:27:20	549	€ 23.9750
21/05/2026	15:27:20	1,379	€ 23.9750
21/05/2026	15:27:24	370	€ 23.9750
21/05/2026	15:27:27	500	€ 23.9700
21/05/2026	15:27:27	1,048	€ 23.9700
21/05/2026	15:27:27	3	€ 23.9700
21/05/2026	15:28:43	692	€ 23.9700
21/05/2026	15:28:43	191	€ 23.9700
21/05/2026	15:29:28	890	€ 23.9700
21/05/2026	15:29:28	108	€ 23.9700
21/05/2026	15:29:28	1,349	€ 23.9700
21/05/2026	15:29:59	1,035	€ 23.9700
21/05/2026	15:29:59	1,195	€ 23.9650
21/05/2026	15:29:59	458	€ 23.9650
21/05/2026	15:31:01	910	€ 23.9950
21/05/2026	15:31:04	836	€ 23.9900
21/05/2026	15:31:29	902	€ 23.9950
21/05/2026	15:32:06	161	€ 23.9950
21/05/2026	15:32:06	661	€ 23.9950
21/05/2026	15:32:06	92	€ 23.9950
21/05/2026	15:32:08	1,006	€ 23.9900
21/05/2026	15:32:52	160	€ 23.9850
21/05/2026	15:32:52	425	€ 23.9850
21/05/2026	15:33:02	407	€ 23.9850
21/05/2026	15:34:02	307	€ 23.9850
21/05/2026	15:34:02	590	€ 23.9850
21/05/2026	15:34:02	769	€ 23.9850
21/05/2026	15:34:02	769	€ 23.9850
21/05/2026	15:34:02	779	€ 23.9850
21/05/2026	15:34:02	265	€ 23.9750
21/05/2026	15:34:02	638	€ 23.9750
21/05/2026	15:34:35	636	€ 23.9700
21/05/2026	15:34:35	226	€ 23.9700
21/05/2026	15:34:35	10	€ 23.9700
21/05/2026	15:34:37	947	€ 23.9650
21/05/2026	15:36:00	778	€ 23.9650
21/05/2026	15:36:00	206	€ 23.9650
21/05/2026	15:36:12	982	€ 23.9600
21/05/2026	15:36:12	99	€ 23.9600
21/05/2026	15:36:12	926	€ 23.9600
21/05/2026	15:36:12	1,025	€ 23.9600
21/05/2026	15:36:12	248	€ 23.9600
21/05/2026	15:36:12	1,025	€ 23.9600

21/05/2026	15:36:12	18	€ 23.9600
21/05/2026	15:36:12	1,025	€ 23.9600
21/05/2026	15:36:12	221	€ 23.9600
21/05/2026	15:37:25	952	€ 23.9700
21/05/2026	15:38:26	1,024	€ 23.9700
21/05/2026	15:39:03	442	€ 23.9800
21/05/2026	15:39:20	117	€ 23.9800
21/05/2026	15:39:20	896	€ 23.9800
21/05/2026	15:39:45	471	€ 23.9800
21/05/2026	15:39:49	827	€ 23.9750
21/05/2026	15:39:51	500	€ 23.9900
21/05/2026	15:39:51	231	€ 23.9900
21/05/2026	15:39:51	731	€ 23.9900
21/05/2026	15:39:51	28	€ 23.9900
21/05/2026	15:40:43	873	€ 23.9900
21/05/2026	15:41:08	972	€ 23.9850
21/05/2026	15:41:08	2,121	€ 23.9850
21/05/2026	15:41:08	500	€ 23.9800
21/05/2026	15:41:08	425	€ 23.9800
21/05/2026	15:42:54	1,042	€ 23.9950
21/05/2026	15:42:58	436	€ 23.9900
21/05/2026	15:42:58	452	€ 23.9900
21/05/2026	15:42:58	61	€ 23.9900
21/05/2026	15:43:26	1,669	€ 23.9800
21/05/2026	15:45:27	1,196	€ 24.0050
21/05/2026	15:45:27	240	€ 24.0050
21/05/2026	15:45:27	1,106	€ 24.0000
21/05/2026	15:45:27	1,064	€ 24.0050
21/05/2026	15:45:27	19	€ 24.0000
21/05/2026	15:46:10	194	€ 23.9950
21/05/2026	15:46:10	643	€ 23.9950
21/05/2026	15:46:10	114	€ 23.9950
21/05/2026	15:46:10	203	€ 23.9900
21/05/2026	15:46:10	1,298	€ 23.9950
21/05/2026	15:46:33	940	€ 23.9950
21/05/2026	15:47:20	974	€ 24.0050
21/05/2026	15:47:20	1,384	€ 24.0050
21/05/2026	15:48:05	78	€ 24.0100
21/05/2026	15:48:05	888	€ 24.0100
21/05/2026	15:49:31	500	€ 24.0200
21/05/2026	15:49:39	880	€ 24.0200
21/05/2026	15:49:39	665	€ 24.0200
21/05/2026	15:49:50	511	€ 24.0200
21/05/2026	15:49:50	482	€ 24.0200
21/05/2026	15:49:50	1,356	€ 24.0200
21/05/2026	15:50:07	998	€ 24.0150
21/05/2026	15:51:55	500	€ 24.0350
21/05/2026	15:51:55	1,795	€ 24.0350
21/05/2026	15:51:58	861	€ 24.0300

21/05/2026	15:51:58	268	€ 24.0250
21/05/2026	15:51:58	720	€ 24.0250
21/05/2026	15:51:59	98	€ 24.0050
21/05/2026	15:51:59	1,216	€ 24.0050
21/05/2026	15:51:59	796	€ 24.0000
21/05/2026	15:52:02	826	€ 23.9850
21/05/2026	15:52:02	1,308	€ 23.9850
21/05/2026	15:52:37	851	€ 23.9400
21/05/2026	15:52:41	796	€ 23.9150
21/05/2026	15:53:15	998	€ 23.8850
21/05/2026	15:53:15	879	€ 23.8800
21/05/2026	15:54:13	870	€ 23.8750
21/05/2026	15:55:12	709	€ 23.8500
21/05/2026	15:55:12	154	€ 23.8500
21/05/2026	15:56:44	966	€ 23.8950
21/05/2026	15:56:54	426	€ 23.8900
21/05/2026	15:56:54	551	€ 23.8900
21/05/2026	15:58:26	873	€ 23.8900
21/05/2026	15:58:35	669	€ 23.8900
21/05/2026	15:58:35	214	€ 23.8900
21/05/2026	15:58:35	1,129	€ 23.8900
21/05/2026	16:00:03	1,193	€ 23.9050
21/05/2026	16:00:05	910	€ 23.9000
21/05/2026	16:00:14	941	€ 23.9000
21/05/2026	16:00:14	184	€ 23.8950
21/05/2026	16:00:14	683	€ 23.8950
21/05/2026	16:01:09	463	€ 23.9250
21/05/2026	16:01:09	571	€ 23.9250
21/05/2026	16:01:18	947	€ 23.9200
21/05/2026	16:01:44	217	€ 23.9200
21/05/2026	16:01:44	751	€ 23.9200
21/05/2026	16:01:44	1,154	€ 23.9150
21/05/2026	16:02:36	544	€ 23.9050
21/05/2026	16:02:36	310	€ 23.9050
21/05/2026	16:03:36	839	€ 23.9200
21/05/2026	16:03:36	97	€ 23.9200
21/05/2026	16:03:36	1,268	€ 23.9200
21/05/2026	16:04:12	500	€ 23.9000
21/05/2026	16:04:12	397	€ 23.9000
21/05/2026	16:05:16	903	€ 23.9100
21/05/2026	16:05:16	1,040	€ 23.9100
21/05/2026	16:05:44	30	€ 23.8950
21/05/2026	16:06:33	872	€ 23.9250
21/05/2026	16:06:35	997	€ 23.9200
21/05/2026	16:06:42	3	€ 23.9150
21/05/2026	16:06:52	949	€ 23.9150
21/05/2026	16:06:52	859	€ 23.9150
21/05/2026	16:07:32	955	€ 23.9200
21/05/2026	16:07:32	186	€ 23.9200

21/05/2026	16:07:32	680	€ 23.9200
21/05/2026	16:08:28	553	€ 23.9250
21/05/2026	16:08:28	483	€ 23.9250
21/05/2026	16:08:31	953	€ 23.9200
21/05/2026	16:09:17	99	€ 23.9050
21/05/2026	16:09:17	183	€ 23.9050
21/05/2026	16:09:17	730	€ 23.9050
21/05/2026	16:10:14	364	€ 23.9100
21/05/2026	16:10:14	654	€ 23.9100
21/05/2026	16:10:14	673	€ 23.9100
21/05/2026	16:10:14	100	€ 23.9100
21/05/2026	16:10:14	122	€ 23.9100
21/05/2026	16:10:14	11	€ 23.9100
21/05/2026	16:10:14	241	€ 23.9100
21/05/2026	16:11:16	1,060	€ 23.8750
21/05/2026	16:11:16	1,003	€ 23.8700
21/05/2026	16:11:16	1,024	€ 23.9000
21/05/2026	16:11:16	1,018	€ 23.8850
21/05/2026	16:11:28	578	€ 23.9000
21/05/2026	16:13:39	1,112	€ 23.9350
21/05/2026	16:13:39	1,011	€ 23.9350
21/05/2026	16:14:38	73	€ 23.9200
21/05/2026	16:14:38	121	€ 23.9200
21/05/2026	16:14:38	786	€ 23.9200
21/05/2026	16:14:38	1,004	€ 23.9150
21/05/2026	16:14:38	998	€ 23.9100
21/05/2026	16:14:38	1,038	€ 23.9100
21/05/2026	16:14:53	861	€ 23.9050
21/05/2026	16:15:54	250	€ 23.8950
21/05/2026	16:16:41	1,019	€ 23.9250
21/05/2026	16:17:07	500	€ 23.9150
21/05/2026	16:17:07	363	€ 23.9150
21/05/2026	16:17:08	989	€ 23.9100
21/05/2026	16:17:08	1,048	€ 23.9100
21/05/2026	16:17:08	1,085	€ 23.9100
21/05/2026	16:19:52	1,020	€ 23.9150
21/05/2026	16:20:20	974	€ 23.9100
21/05/2026	16:21:03	25	€ 23.9050
21/05/2026	16:21:10	369	€ 23.9050
21/05/2026	16:21:10	369	€ 23.9050
21/05/2026	16:21:10	233	€ 23.9050
21/05/2026	16:21:24	157	€ 23.9000
21/05/2026	16:22:01	580	€ 23.9000
21/05/2026	16:22:01	126	€ 23.9000
21/05/2026	16:22:01	904	€ 23.9000
21/05/2026	16:22:05	1,004	€ 23.8950
21/05/2026	16:22:06	1,187	€ 23.8900
21/05/2026	16:22:07	1,110	€ 23.8850
21/05/2026	16:24:20	933	€ 23.8800

21/05/2026	16:26:29	1,021	€ 23.8900
21/05/2026	16:26:29	1,043	€ 23.8850
21/05/2026	16:26:29	15	€ 23.8850
21/05/2026	16:26:29	851	€ 23.8900
21/05/2026	16:26:29	851	€ 23.8900
21/05/2026	16:26:29	785	€ 23.8900
21/05/2026	16:26:59	1,012	€ 23.8900
21/05/2026	16:27:43	1,020	€ 23.8750
21/05/2026	16:29:31	68	€ 23.8750
21/05/2026	16:30:01	2	€ 23.8750
21/05/2026	16:30:08	875	€ 23.8750
21/05/2026	16:30:08	500	€ 23.8750
21/05/2026	16:30:08	416	€ 23.8750
21/05/2026	16:30:08	911	€ 23.8750
21/05/2026	16:30:29	41	€ 23.8700
21/05/2026	16:30:29	115	€ 23.8700
21/05/2026	16:30:29	845	€ 23.8700
21/05/2026	16:30:33	1,088	€ 23.8550
21/05/2026	16:30:51	440	€ 23.8400
21/05/2026	16:30:51	260	€ 23.8400
21/05/2026	16:30:51	322	€ 23.8400
21/05/2026	16:31:27	1,615	€ 23.8250
21/05/2026	16:32:41	1,032	€ 23.8500
21/05/2026	16:33:35	630	€ 23.8500
21/05/2026	16:34:02	257	€ 23.8500
21/05/2026	16:35:01	839	€ 23.8500
21/05/2026	16:35:01	1,674	€ 23.8500
21/05/2026	16:35:07	946	€ 23.8450
21/05/2026	16:37:01	906	€ 23.8500
21/05/2026	16:37:01	1,398	€ 23.8500
21/05/2026	16:37:37	901	€ 23.8450
21/05/2026	16:37:37	1,356	€ 23.8400
21/05/2026	16:38:15	500	€ 23.8300
21/05/2026	16:38:33	370	€ 23.8300
21/05/2026	16:38:38	949	€ 23.8200
21/05/2026	16:40:55	972	€ 23.8250
21/05/2026	16:40:55	1,592	€ 23.8250
21/05/2026	16:41:41	112	€ 23.8250
21/05/2026	16:41:48	592	€ 23.8250
21/05/2026	16:41:48	172	€ 23.8250
21/05/2026	16:41:48	14	€ 23.8250
21/05/2026	16:42:19	19	€ 23.8300
21/05/2026	16:42:35	854	€ 23.8350
21/05/2026	16:42:35	43	€ 23.8350
21/05/2026	16:42:35	1,936	€ 23.8350
21/05/2026	16:43:49	504	€ 23.8400
21/05/2026	16:44:17	250	€ 23.8400
21/05/2026	16:44:29	1,019	€ 23.8400
21/05/2026	16:44:29	206	€ 23.8400

21/05/2026	16:44:43	392	€ 23.8350
21/05/2026	16:44:43	1,572	€ 23.8350
21/05/2026	16:45:30	445	€ 23.8200
21/05/2026	16:45:30	466	€ 23.8200
21/05/2026	16:45:58	500	€ 23.8150
21/05/2026	16:45:58	1,140	€ 23.8150
21/05/2026	16:46:02	935	€ 23.8100
21/05/2026	16:47:08	732	€ 23.8200
21/05/2026	16:47:08	272	€ 23.8200
21/05/2026	16:48:45	1,498	€ 23.8350
21/05/2026	16:48:46	393	€ 23.8350
21/05/2026	16:48:56	524	€ 23.8300
21/05/2026	16:48:56	450	€ 23.8300
21/05/2026	16:50:05	914	€ 23.8050
21/05/2026	16:50:53	6	€ 23.8100
21/05/2026	16:51:08	1,005	€ 23.8150
21/05/2026	16:51:08	1,944	€ 23.8150
21/05/2026	16:51:31	2,110	€ 23.8100
21/05/2026	16:53:06	91	€ 23.8100
21/05/2026	16:53:06	99	€ 23.8100
21/05/2026	16:53:06	444	€ 23.8100
21/05/2026	16:53:06	222	€ 23.8100
21/05/2026	16:53:07	500	€ 23.8050
21/05/2026	16:53:07	375	€ 23.8050
21/05/2026	16:54:14	1,000	€ 23.8000
21/05/2026	16:55:33	790	€ 23.8000
21/05/2026	16:55:33	4	€ 23.8000
21/05/2026	16:55:33	414	€ 23.8000
21/05/2026	16:55:33	380	€ 23.8000
21/05/2026	16:55:33	700	€ 23.8000
21/05/2026	16:55:33	300	€ 23.8000
21/05/2026	16:55:36	934	€ 23.7950
21/05/2026	16:55:37	1,184	€ 23.7850
21/05/2026	16:55:37	554	€ 23.7850
21/05/2026	16:55:37	1,018	€ 23.7850
21/05/2026	16:56:10	960	€ 23.7850
21/05/2026	16:58:11	1,002	€ 23.8100
21/05/2026	16:58:12	854	€ 23.8050
21/05/2026	17:00:13	243	€ 23.8100
21/05/2026	17:00:13	666	€ 23.8100
21/05/2026	17:00:13	500	€ 23.8100
21/05/2026	17:00:13	409	€ 23.8100
21/05/2026	17:00:41	1	€ 23.8100
21/05/2026	17:00:43	5	€ 23.8100
21/05/2026	17:01:04	796	€ 23.8200
21/05/2026	17:02:03	910	€ 23.8350
21/05/2026	17:02:03	2,019	€ 23.8350
21/05/2026	17:02:03	796	€ 23.8350
21/05/2026	17:02:16	912	€ 23.8300

21/05/2026	17:02:53	250	€ 23.8250
21/05/2026	17:02:53	591	€ 23.8250
21/05/2026	17:03:32	934	€ 23.8200
21/05/2026	17:04:15	2,500	€ 23.8150
21/05/2026	17:05:22	2	€ 23.8150
21/05/2026	17:05:43	631	€ 23.8200
21/05/2026	17:06:09	1,216	€ 23.8300
21/05/2026	17:06:38	1,076	€ 23.8250
21/05/2026	17:06:57	2	€ 23.8250
21/05/2026	17:07:06	33	€ 23.8250
21/05/2026	17:07:06	954	€ 23.8250
21/05/2026	17:07:06	2,050	€ 23.8250
21/05/2026	17:07:28	1	€ 23.8250
21/05/2026	17:07:38	265	€ 23.8250
21/05/2026	17:07:38	612	€ 23.8250
21/05/2026	17:07:41	585	€ 23.8250
21/05/2026	17:07:41	360	€ 23.8250
21/05/2026	17:09:07	849	€ 23.8300
21/05/2026	17:09:07	813	€ 23.8300
21/05/2026	17:09:07	1,418	€ 23.8300
21/05/2026	17:10:00	988	€ 23.8200
21/05/2026	17:10:11	2,094	€ 23.8150
21/05/2026	17:10:11	824	€ 23.8150
21/05/2026	17:10:11	807	€ 23.8150
21/05/2026	17:10:11	2,182	€ 23.8150
21/05/2026	17:10:12	978	€ 23.8100
21/05/2026	17:10:12	1,016	€ 23.8100
21/05/2026	17:10:12	212	€ 23.8100
21/05/2026	17:10:12	884	€ 23.8100
21/05/2026	17:12:20	628	€ 23.8200
21/05/2026	17:12:20	46	€ 23.8200
21/05/2026	17:12:31	911	€ 23.8150
21/05/2026	17:13:19	481	€ 23.8200
21/05/2026	17:13:19	418	€ 23.8200
21/05/2026	17:13:33	578	€ 23.8150
21/05/2026	17:13:33	413	€ 23.8150
21/05/2026	17:13:33	244	€ 23.8100
21/05/2026	17:13:33	847	€ 23.8100
21/05/2026	17:13:47	2,090	€ 23.7900
21/05/2026	17:13:57	295	€ 23.7800
21/05/2026	17:13:57	604	€ 23.7800
21/05/2026	17:16:04	575	€ 23.7900
21/05/2026	17:16:08	456	€ 23.7900
21/05/2026	17:16:08	114	€ 23.7900
21/05/2026	17:16:08	865	€ 23.7900
21/05/2026	17:16:38	872	€ 23.7950
21/05/2026	17:17:42	990	€ 23.8150
21/05/2026	17:18:14	936	€ 23.8300
21/05/2026	17:18:28	1,565	€ 23.8250

21/05/2026	17:18:28	166	€ 23.8250
21/05/2026	17:18:41	847	€ 23.8200
21/05/2026	17:18:42	72	€ 23.8150
21/05/2026	17:19:45	205	€ 23.8250
21/05/2026	17:19:45	322	€ 23.8250
21/05/2026	17:19:45	474	€ 23.8250
21/05/2026	17:20:14	854	€ 23.8250
21/05/2026	17:20:14	819	€ 23.8250
21/05/2026	17:20:14	872	€ 23.8250
21/05/2026	17:20:14	626	€ 23.8250
21/05/2026	17:20:15	600	€ 23.8250
21/05/2026	17:20:15	328	€ 23.8250
21/05/2026	17:20:15	872	€ 23.8250
21/05/2026	17:20:15	425	€ 23.8250
21/05/2026	17:20:15	115	€ 23.8250
21/05/2026	17:20:47	15	€ 23.8200
21/05/2026	17:20:49	829	€ 23.8200
21/05/2026	17:21:08	856	€ 23.8200
21/05/2026	17:21:46	20	€ 23.8250
21/05/2026	17:21:46	295	€ 23.8250
21/05/2026	17:21:46	200	€ 23.8250
21/05/2026	17:21:46	489	€ 23.8250
21/05/2026	17:21:46	210	€ 23.8250
21/05/2026	17:21:48	1,552	€ 23.8250
21/05/2026	17:21:48	415	€ 23.8250
21/05/2026	17:21:48	59	€ 23.8250
21/05/2026	17:22:13	175	€ 23.8300
21/05/2026	17:22:13	342	€ 23.8300
21/05/2026	17:22:13	323	€ 23.8300
21/05/2026	17:22:13	120	€ 23.8300
21/05/2026	17:22:25	500	€ 23.8300
21/05/2026	17:22:48	622	€ 23.8400
21/05/2026	17:22:50	1,896	€ 23.8450
21/05/2026	17:22:54	806	€ 23.8400
21/05/2026	17:23:06	122	€ 23.8500
21/05/2026	17:23:06	775	€ 23.8500
21/05/2026	17:23:06	2,663	€ 23.8500
21/05/2026	17:23:35	40	€ 23.8500
21/05/2026	17:23:35	785	€ 23.8500
21/05/2026	17:23:50	408	€ 23.8550
21/05/2026	17:23:50	157	€ 23.8550
21/05/2026	17:23:56	811	€ 23.8500
21/05/2026	17:25:20	850	€ 23.8200
21/05/2026	17:25:20	598	€ 23.8200
21/05/2026	17:25:20	1,605	€ 23.8200
21/05/2026	17:25:20	997	€ 23.8200
21/05/2026	17:25:43	45	€ 23.8200
21/05/2026	17:25:56	1	€ 23.8150
21/05/2026	17:26:20	2	€ 23.8300

21/05/2026	17:26:27	1	€ 23.8300
21/05/2026	17:26:39	1	€ 23.8300
22/05/2026	09:02:02	1,106	€ 23.5950
22/05/2026	09:02:33	768	€ 23.6100
22/05/2026	09:02:33	982	€ 23.6100
22/05/2026	09:02:47	403	€ 23.6250
22/05/2026	09:02:47	301	€ 23.6250
22/05/2026	09:03:26	192	€ 23.6550
22/05/2026	09:03:26	39	€ 23.6550
22/05/2026	09:03:26	172	€ 23.6550
22/05/2026	09:03:29	500	€ 23.6550
22/05/2026	09:03:29	192	€ 23.6550
22/05/2026	09:03:44	772	€ 23.6550
22/05/2026	09:03:44	772	€ 23.6550
22/05/2026	09:03:44	906	€ 23.6600
22/05/2026	09:03:44	2,014	€ 23.6550
22/05/2026	09:03:44	450	€ 23.6450
22/05/2026	09:03:44	462	€ 23.6450
22/05/2026	09:03:44	431	€ 23.6450
22/05/2026	09:03:44	350	€ 23.6500
22/05/2026	09:03:44	369	€ 23.6550
22/05/2026	09:03:44	804	€ 23.6500
22/05/2026	09:03:44	682	€ 23.6500
22/05/2026	09:03:44	589	€ 23.6450
22/05/2026	09:03:44	225	€ 23.6500
22/05/2026	09:03:44	450	€ 23.6450
22/05/2026	09:03:44	1,480	€ 23.6500
22/05/2026	09:04:35	909	€ 23.6450
22/05/2026	09:04:37	500	€ 23.6400
22/05/2026	09:04:37	421	€ 23.6400
22/05/2026	09:04:57	1,344	€ 23.6350
22/05/2026	09:05:14	1,044	€ 23.6300
22/05/2026	09:05:14	296	€ 23.6300
22/05/2026	09:05:14	1,104	€ 23.6300
22/05/2026	09:05:14	1,383	€ 23.6250
22/05/2026	09:05:14	197	€ 23.6250
22/05/2026	09:05:14	262	€ 23.6250
22/05/2026	09:05:14	560	€ 23.6250
22/05/2026	09:05:14	876	€ 23.6200
22/05/2026	09:05:14	896	€ 23.6200
22/05/2026	09:06:12	875	€ 23.6350
22/05/2026	09:06:26	923	€ 23.6300
22/05/2026	09:06:26	192	€ 23.6300
22/05/2026	09:06:26	667	€ 23.6300
22/05/2026	09:06:26	179	€ 23.6300
22/05/2026	09:06:26	1,336	€ 23.6200
22/05/2026	09:07:40	111	€ 23.6150
22/05/2026	09:07:40	1,280	€ 23.6150
22/05/2026	09:07:40	1,030	€ 23.6150

22/05/2026	09:08:29	966	€ 23.6200
22/05/2026	09:08:29	1,008	€ 23.6200
22/05/2026	09:08:29	1,050	€ 23.6200
22/05/2026	09:08:31	371	€ 23.6150
22/05/2026	09:08:31	93	€ 23.6150
22/05/2026	09:08:31	416	€ 23.6150
22/05/2026	09:08:31	704	€ 23.6150
22/05/2026	09:08:31	183	€ 23.6150
22/05/2026	09:08:31	869	€ 23.6100
22/05/2026	09:08:33	1,523	€ 23.6000
22/05/2026	09:08:33	1,448	€ 23.5950
22/05/2026	09:08:33	906	€ 23.5950
22/05/2026	09:08:59	903	€ 23.5850
22/05/2026	09:09:07	440	€ 23.5800
22/05/2026	09:09:07	418	€ 23.5800
22/05/2026	09:09:54	851	€ 23.5700
22/05/2026	09:10:09	940	€ 23.5650
22/05/2026	09:10:46	739	€ 23.5800
22/05/2026	09:10:46	241	€ 23.5800
22/05/2026	09:10:54	1,037	€ 23.5750
22/05/2026	09:11:24	179	€ 23.6050
22/05/2026	09:11:28	853	€ 23.6100
22/05/2026	09:12:12	5	€ 23.6250
22/05/2026	09:12:40	517	€ 23.6450
22/05/2026	09:12:40	879	€ 23.6450
22/05/2026	09:12:49	939	€ 23.6500
22/05/2026	09:12:49	959	€ 23.6500
22/05/2026	09:12:58	511	€ 23.6450
22/05/2026	09:12:58	861	€ 23.6450
22/05/2026	09:12:58	164	€ 23.6450
22/05/2026	09:12:58	25	€ 23.6450
22/05/2026	09:12:58	825	€ 23.6450
22/05/2026	09:12:58	881	€ 23.6400
22/05/2026	09:12:59	626	€ 23.6350
22/05/2026	09:12:59	445	€ 23.6350
22/05/2026	09:13:34	835	€ 23.6300
22/05/2026	09:13:49	879	€ 23.6200
22/05/2026	09:14:35	590	€ 23.5950
22/05/2026	09:14:35	420	€ 23.5950
22/05/2026	09:14:35	1,312	€ 23.5950
22/05/2026	09:14:41	904	€ 23.5750
22/05/2026	09:15:22	1,086	€ 23.5950
22/05/2026	09:15:22	622	€ 23.5950
22/05/2026	09:15:22	246	€ 23.5950
22/05/2026	09:16:10	981	€ 23.5750
22/05/2026	09:16:10	1,021	€ 23.5750
22/05/2026	09:16:26	1,203	€ 23.5650
22/05/2026	09:16:28	43	€ 23.5600
22/05/2026	09:16:28	808	€ 23.5600

22/05/2026	09:17:24	350	€ 23.5400
22/05/2026	09:17:29	966	€ 23.5400
22/05/2026	09:17:29	789	€ 23.5400
22/05/2026	09:17:45	1,061	€ 23.5250
22/05/2026	09:19:05	1,021	€ 23.5600
22/05/2026	09:19:05	854	€ 23.5600
22/05/2026	09:19:05	880	€ 23.5600
22/05/2026	09:19:05	267	€ 23.5600
22/05/2026	09:19:13	962	€ 23.5550
22/05/2026	09:19:15	859	€ 23.5450
22/05/2026	09:19:49	740	€ 23.5350
22/05/2026	09:19:49	109	€ 23.5350
22/05/2026	09:19:49	153	€ 23.5350
22/05/2026	09:19:49	89	€ 23.5350
22/05/2026	09:19:59	993	€ 23.5300
22/05/2026	09:20:12	365	€ 23.5250
22/05/2026	09:20:55	420	€ 23.5350
22/05/2026	09:20:55	617	€ 23.5350
22/05/2026	09:21:16	1,036	€ 23.5350
22/05/2026	09:21:49	873	€ 23.5300
22/05/2026	09:21:53	1,000	€ 23.5250
22/05/2026	09:21:53	880	€ 23.5200
22/05/2026	09:21:53	43	€ 23.5200
22/05/2026	09:22:29	47	€ 23.5400
22/05/2026	09:22:35	791	€ 23.5400
22/05/2026	09:22:37	987	€ 23.5300
22/05/2026	09:22:40	789	€ 23.5350
22/05/2026	09:22:50	904	€ 23.5250
22/05/2026	09:22:50	807	€ 23.5250
22/05/2026	09:22:50	838	€ 23.5250
22/05/2026	09:24:16	948	€ 23.5350
22/05/2026	09:25:11	1,066	€ 23.5500
22/05/2026	09:25:12	1,013	€ 23.5450
22/05/2026	09:25:12	961	€ 23.5450
22/05/2026	09:25:34	500	€ 23.5450
22/05/2026	09:25:34	377	€ 23.5450
22/05/2026	09:27:02	1,175	€ 23.5550
22/05/2026	09:27:48	886	€ 23.5650
22/05/2026	09:27:48	1,137	€ 23.5650
22/05/2026	09:27:50	1,018	€ 23.5600
22/05/2026	09:27:50	1,097	€ 23.5600
22/05/2026	09:27:50	1,067	€ 23.5600
22/05/2026	09:28:06	103	€ 23.5650
22/05/2026	09:28:06	896	€ 23.5650
22/05/2026	09:30:00	633	€ 23.5600
22/05/2026	09:30:55	1,159	€ 23.5900
22/05/2026	09:30:55	847	€ 23.5900
22/05/2026	09:30:58	1,154	€ 23.5900
22/05/2026	09:31:37	829	€ 23.6050

22/05/2026	09:32:06	477	€ 23.6050
22/05/2026	09:32:06	122	€ 23.6050
22/05/2026	09:32:06	377	€ 23.6050
22/05/2026	09:32:06	823	€ 23.6050
22/05/2026	09:32:22	500	€ 23.6000
22/05/2026	09:32:22	509	€ 23.6000
22/05/2026	09:32:55	1,012	€ 23.6100
22/05/2026	09:33:22	838	€ 23.6100
22/05/2026	09:33:22	988	€ 23.6100
22/05/2026	09:33:26	893	€ 23.6050
22/05/2026	09:33:26	1,015	€ 23.6050
22/05/2026	09:33:28	1,013	€ 23.6000
22/05/2026	09:33:28	1,468	€ 23.6000
22/05/2026	09:33:28	991	€ 23.6000
22/05/2026	09:34:37	143	€ 23.5750
22/05/2026	09:34:37	834	€ 23.5750
22/05/2026	09:34:37	511	€ 23.5750
22/05/2026	09:35:00	195	€ 23.5550
22/05/2026	09:35:00	771	€ 23.5550
22/05/2026	09:36:17	838	€ 23.5700
22/05/2026	09:37:01	342	€ 23.5900
22/05/2026	09:37:01	623	€ 23.5900
22/05/2026	09:37:23	840	€ 23.5850
22/05/2026	09:38:13	420	€ 23.5800
22/05/2026	09:38:13	451	€ 23.5800
22/05/2026	09:38:33	433	€ 23.5800
22/05/2026	09:38:41	588	€ 23.5750
22/05/2026	09:38:41	422	€ 23.5750
22/05/2026	09:39:08	950	€ 23.5950
22/05/2026	09:40:51	606	€ 23.6150
22/05/2026	09:40:51	490	€ 23.6150
22/05/2026	09:40:51	204	€ 23.6150
22/05/2026	09:40:51	812	€ 23.6150
22/05/2026	09:40:51	827	€ 23.6150
22/05/2026	09:40:51	1,080	€ 23.6150
22/05/2026	09:41:52	876	€ 23.6200
22/05/2026	09:42:13	1,025	€ 23.6150
22/05/2026	09:42:13	791	€ 23.6150
22/05/2026	09:42:16	998	€ 23.6100
22/05/2026	09:42:16	427	€ 23.6100
22/05/2026	09:42:16	496	€ 23.6100
22/05/2026	09:43:32	860	€ 23.6100
22/05/2026	09:43:32	897	€ 23.6100
22/05/2026	09:43:32	108	€ 23.6100
22/05/2026	09:43:32	783	€ 23.6100
22/05/2026	09:45:02	1,164	€ 23.6150
22/05/2026	09:46:04	439	€ 23.6400
22/05/2026	09:46:04	1,181	€ 23.6400
22/05/2026	09:46:21	564	€ 23.6400

22/05/2026	09:46:25	390	€ 23.6350
22/05/2026	09:46:25	600	€ 23.6350
22/05/2026	09:46:47	500	€ 23.6300
22/05/2026	09:46:47	390	€ 23.6300
22/05/2026	09:47:10	1,104	€ 23.6200
22/05/2026	09:47:10	463	€ 23.6200
22/05/2026	09:47:54	1,220	€ 23.6150
22/05/2026	09:47:54	1,228	€ 23.6150
22/05/2026	09:48:09	959	€ 23.6100
22/05/2026	09:49:09	543	€ 23.6000
22/05/2026	09:49:45	978	€ 23.6050
22/05/2026	09:50:48	943	€ 23.6050
22/05/2026	09:50:48	1,219	€ 23.6050
22/05/2026	09:51:04	1,131	€ 23.6000
22/05/2026	09:51:04	731	€ 23.6000
22/05/2026	09:51:04	19	€ 23.6000
22/05/2026	09:51:04	400	€ 23.6000
22/05/2026	09:52:19	835	€ 23.6100
22/05/2026	09:53:01	923	€ 23.6050
22/05/2026	09:53:01	1,523	€ 23.6050
22/05/2026	09:53:56	1,301	€ 23.5950
22/05/2026	09:54:15	943	€ 23.6000
22/05/2026	09:54:44	962	€ 23.5950
22/05/2026	09:54:44	1,409	€ 23.5900
22/05/2026	09:56:26	973	€ 23.5850
22/05/2026	09:56:56	110	€ 23.5850
22/05/2026	09:56:56	822	€ 23.5850
22/05/2026	09:57:51	860	€ 23.5550
22/05/2026	09:57:51	1,285	€ 23.5550
22/05/2026	09:59:00	1,033	€ 23.5600
22/05/2026	10:00:05	1,378	€ 23.5650
22/05/2026	10:02:27	282	€ 23.5850
22/05/2026	10:02:40	573	€ 23.5850
22/05/2026	10:02:40	859	€ 23.5850
22/05/2026	10:03:16	1,543	€ 23.6000
22/05/2026	10:03:16	154	€ 23.6000
22/05/2026	10:03:16	912	€ 23.6000
22/05/2026	10:03:16	912	€ 23.6000
22/05/2026	10:04:16	1,333	€ 23.6000
22/05/2026	10:04:57	1,071	€ 23.5950
22/05/2026	10:04:57	734	€ 23.5950
22/05/2026	10:04:57	300	€ 23.5950
22/05/2026	10:04:57	884	€ 23.5950
22/05/2026	10:04:57	481	€ 23.5950
22/05/2026	10:05:12	1,089	€ 23.6050
22/05/2026	10:05:47	1,036	€ 23.6050
22/05/2026	10:06:44	932	€ 23.6100
22/05/2026	10:07:10	895	€ 23.6050
22/05/2026	10:07:10	867	€ 23.6050

22/05/2026	10:07:34	65	€ 23.6000
22/05/2026	10:07:39	217	€ 23.6000
22/05/2026	10:07:39	609	€ 23.6000
22/05/2026	10:07:57	498	€ 23.5950
22/05/2026	10:07:57	225	€ 23.5950
22/05/2026	10:08:23	63	€ 23.5950
22/05/2026	10:08:23	85	€ 23.5950
22/05/2026	10:08:23	437	€ 23.5950
22/05/2026	10:08:23	340	€ 23.5950
22/05/2026	10:08:58	1,711	€ 23.5850
22/05/2026	10:09:07	420	€ 23.5800
22/05/2026	10:09:07	565	€ 23.5800
22/05/2026	10:09:10	879	€ 23.5750
22/05/2026	10:09:58	450	€ 23.5800
22/05/2026	10:10:24	357	€ 23.5850
22/05/2026	10:10:24	477	€ 23.5850
22/05/2026	10:12:29	499	€ 23.5950
22/05/2026	10:12:29	465	€ 23.5950
22/05/2026	10:12:29	85	€ 23.5950
22/05/2026	10:12:29	1,031	€ 23.5950
22/05/2026	10:12:31	939	€ 23.5900
22/05/2026	10:13:25	1,008	€ 23.5850
22/05/2026	10:13:25	15	€ 23.5800
22/05/2026	10:13:25	998	€ 23.5800
22/05/2026	10:14:12	1,006	€ 23.5750
22/05/2026	10:15:18	612	€ 23.5650
22/05/2026	10:15:18	351	€ 23.5650
22/05/2026	10:15:18	500	€ 23.5650
22/05/2026	10:15:18	451	€ 23.5650
22/05/2026	10:15:51	239	€ 23.5750
22/05/2026	10:15:51	1,404	€ 23.5750
22/05/2026	10:15:51	1,712	€ 23.5700
22/05/2026	10:15:51	834	€ 23.5700
22/05/2026	10:15:51	366	€ 23.5650
22/05/2026	10:15:51	420	€ 23.5650
22/05/2026	10:17:21	257	€ 23.5800
22/05/2026	10:17:32	397	€ 23.5800
22/05/2026	10:17:32	288	€ 23.5800
22/05/2026	10:17:32	22	€ 23.5800
22/05/2026	10:19:45	1,011	€ 23.5800
22/05/2026	10:19:45	246	€ 23.5800
22/05/2026	10:20:16	939	€ 23.5800
22/05/2026	10:21:11	886	€ 23.5850
22/05/2026	10:21:24	420	€ 23.5850
22/05/2026	10:21:24	338	€ 23.5850
22/05/2026	10:21:24	71	€ 23.5850
22/05/2026	10:21:25	2	€ 23.5850
22/05/2026	10:21:25	61	€ 23.5850
22/05/2026	10:21:55	1,665	€ 23.5850

22/05/2026	10:21:55	852	€ 23.5850
22/05/2026	10:23:31	1,019	€ 23.6000
22/05/2026	10:24:29	777	€ 23.5950
22/05/2026	10:24:41	457	€ 23.5950
22/05/2026	10:24:41	472	€ 23.5950
22/05/2026	10:24:42	1,082	€ 23.5900
22/05/2026	10:24:42	377	€ 23.5900
22/05/2026	10:25:50	968	€ 23.6000
22/05/2026	10:27:59	425	€ 23.6100
22/05/2026	10:27:59	326	€ 23.6100
22/05/2026	10:28:00	162	€ 23.6100
22/05/2026	10:28:00	1,001	€ 23.6100
22/05/2026	10:28:00	18	€ 23.6100
22/05/2026	10:28:00	482	€ 23.6100
22/05/2026	10:28:00	146	€ 23.6100
22/05/2026	10:28:00	315	€ 23.6100
22/05/2026	10:28:06	500	€ 23.6100
22/05/2026	10:28:06	473	€ 23.6100
22/05/2026	10:28:06	1,173	€ 23.6100
22/05/2026	10:28:06	1,676	€ 23.6100
22/05/2026	10:29:02	868	€ 23.5950
22/05/2026	10:29:41	1,035	€ 23.5850
22/05/2026	10:29:41	822	€ 23.5850
22/05/2026	10:29:49	104	€ 23.5650
22/05/2026	10:29:49	736	€ 23.5650
22/05/2026	10:29:49	827	€ 23.5650
22/05/2026	10:29:49	854	€ 23.5650
22/05/2026	10:31:32	420	€ 23.5750
22/05/2026	10:31:32	602	€ 23.5750
22/05/2026	10:32:40	897	€ 23.5600
22/05/2026	10:35:01	894	€ 23.5800
22/05/2026	10:35:06	926	€ 23.5750
22/05/2026	10:35:55	1,222	€ 23.6000
22/05/2026	10:36:00	862	€ 23.5950
22/05/2026	10:36:44	175	€ 23.5850
22/05/2026	10:36:44	107	€ 23.5850
22/05/2026	10:36:46	1,864	€ 23.5700
22/05/2026	10:37:16	366	€ 23.5500
22/05/2026	10:37:16	325	€ 23.5500
22/05/2026	10:37:16	18	€ 23.5500
22/05/2026	10:37:16	184	€ 23.5500
22/05/2026	10:38:48	910	€ 23.5450
22/05/2026	10:39:26	1,164	€ 23.5400
22/05/2026	10:40:23	856	€ 23.5500
22/05/2026	10:40:35	100	€ 23.5450
22/05/2026	10:40:35	900	€ 23.5450
22/05/2026	10:40:35	123	€ 23.5450
22/05/2026	10:41:47	1,039	€ 23.5450
22/05/2026	10:41:47	1,103	€ 23.5450

22/05/2026	10:43:20	1,033	€ 23.5400
22/05/2026	10:43:20	1,211	€ 23.5400
22/05/2026	10:45:19	857	€ 23.5500
22/05/2026	10:45:19	1,163	€ 23.5500
22/05/2026	10:47:57	934	€ 23.5600
22/05/2026	10:47:57	805	€ 23.5600
22/05/2026	10:47:57	796	€ 23.5600
22/05/2026	10:48:06	1,059	€ 23.5550
22/05/2026	10:48:06	910	€ 23.5550
22/05/2026	10:50:18	609	€ 23.5750
22/05/2026	10:50:18	298	€ 23.5750
22/05/2026	10:50:18	471	€ 23.5750
22/05/2026	10:50:18	307	€ 23.5750
22/05/2026	10:50:18	285	€ 23.5750
22/05/2026	10:50:18	609	€ 23.5750
22/05/2026	10:50:18	484	€ 23.5750
22/05/2026	10:50:18	91	€ 23.5750
22/05/2026	10:50:18	769	€ 23.5750
22/05/2026	10:50:18	769	€ 23.5750
22/05/2026	10:50:18	484	€ 23.5750
22/05/2026	10:50:59	949	€ 23.5800
22/05/2026	10:51:56	1,025	€ 23.5800
22/05/2026	10:52:59	855	€ 23.5950
22/05/2026	10:56:09	206	€ 23.5900
22/05/2026	10:56:09	15	€ 23.5900
22/05/2026	10:56:09	789	€ 23.5900
22/05/2026	10:56:09	500	€ 23.5900
22/05/2026	10:56:09	102	€ 23.5900
22/05/2026	10:56:09	277	€ 23.5900
22/05/2026	10:57:11	793	€ 23.5950
22/05/2026	10:57:16	34	€ 23.5950
22/05/2026	10:58:10	840	€ 23.6000
22/05/2026	10:58:29	296	€ 23.5950
22/05/2026	10:58:37	641	€ 23.5950
22/05/2026	10:58:37	903	€ 23.5950
22/05/2026	10:59:56	200	€ 23.5950
22/05/2026	11:00:30	1,824	€ 23.5950
22/05/2026	11:00:30	638	€ 23.5950
22/05/2026	11:00:30	959	€ 23.5950
22/05/2026	11:00:48	646	€ 23.5900
22/05/2026	11:00:48	388	€ 23.5900
22/05/2026	11:02:21	500	€ 23.6250
22/05/2026	11:02:21	342	€ 23.6250
22/05/2026	11:02:23	1,007	€ 23.6150
22/05/2026	11:02:23	1,033	€ 23.6150
22/05/2026	11:02:23	463	€ 23.6150
22/05/2026	11:03:49	1,036	€ 23.6050
22/05/2026	11:03:49	1,492	€ 23.6000
22/05/2026	11:03:49	1,102	€ 23.6000

22/05/2026	11:04:49	644	€ 23.5900
22/05/2026	11:04:49	348	€ 23.5900
22/05/2026	11:06:27	929	€ 23.5700
22/05/2026	11:07:46	996	€ 23.5750
22/05/2026	11:09:35	154	€ 23.5600
22/05/2026	11:09:35	167	€ 23.5600
22/05/2026	11:09:35	543	€ 23.5600
22/05/2026	11:09:35	500	€ 23.5600
22/05/2026	11:09:35	833	€ 23.5600
22/05/2026	11:09:40	990	€ 23.5550
22/05/2026	11:10:14	1,389	€ 23.5450
22/05/2026	11:12:13	28	€ 23.5500
22/05/2026	11:12:13	885	€ 23.5500
22/05/2026	11:13:01	420	€ 23.5450
22/05/2026	11:13:01	501	€ 23.5450
22/05/2026	11:13:01	1,220	€ 23.5450
22/05/2026	11:13:55	934	€ 23.5400
22/05/2026	11:14:30	1,644	€ 23.5350
22/05/2026	11:14:30	70	€ 23.5350
22/05/2026	11:15:53	868	€ 23.5400
22/05/2026	11:17:21	1,299	€ 23.5400
22/05/2026	11:17:21	943	€ 23.5400
22/05/2026	11:17:22	1,241	€ 23.5350
22/05/2026	11:18:07	1,033	€ 23.5350
22/05/2026	11:19:26	300	€ 23.5150
22/05/2026	11:21:15	979	€ 23.5350
22/05/2026	11:21:15	1,272	€ 23.5350
22/05/2026	11:21:15	911	€ 23.5300
22/05/2026	11:22:10	1,012	€ 23.5350
22/05/2026	11:22:56	1,213	€ 23.5300
22/05/2026	11:24:49	1,020	€ 23.5350
22/05/2026	11:26:53	758	€ 23.5400
22/05/2026	11:26:53	30	€ 23.5400
22/05/2026	11:26:53	512	€ 23.5400
22/05/2026	11:26:53	216	€ 23.5400
22/05/2026	11:26:53	30	€ 23.5400
22/05/2026	11:26:53	69	€ 23.5400
22/05/2026	11:26:53	952	€ 23.5400
22/05/2026	11:27:28	35	€ 23.5350
22/05/2026	11:27:28	865	€ 23.5350
22/05/2026	11:27:28	864	€ 23.5300
22/05/2026	11:27:28	1,519	€ 23.5300
22/05/2026	11:27:28	1,550	€ 23.5300
22/05/2026	11:29:36	931	€ 23.5250
22/05/2026	11:29:59	1,037	€ 23.5200
22/05/2026	11:31:00	882	€ 23.5050
22/05/2026	11:32:33	1,018	€ 23.5000
22/05/2026	11:32:33	761	€ 23.5000
22/05/2026	11:32:33	761	€ 23.5000

22/05/2026	11:32:33	358	€ 23.5000
22/05/2026	11:32:33	500	€ 23.4950
22/05/2026	11:32:33	766	€ 23.4950
22/05/2026	11:32:33	1,243	€ 23.4900
22/05/2026	11:32:33	189	€ 23.4900
22/05/2026	11:32:33	1,095	€ 23.4900
22/05/2026	11:34:13	870	€ 23.5000
22/05/2026	11:36:13	873	€ 23.4800
22/05/2026	11:37:02	1,013	€ 23.4700
22/05/2026	11:38:54	256	€ 23.4800
22/05/2026	11:39:26	644	€ 23.4800
22/05/2026	11:43:18	831	€ 23.5100
22/05/2026	11:43:18	938	€ 23.5100
22/05/2026	11:43:18	1,024	€ 23.5100
22/05/2026	11:44:15	1,029	€ 23.5100
22/05/2026	11:45:17	749	€ 23.5100
22/05/2026	11:45:17	851	€ 23.5100
22/05/2026	11:45:23	256	€ 23.5100
22/05/2026	11:45:23	883	€ 23.5100
22/05/2026	11:47:49	976	€ 23.5150
22/05/2026	11:47:49	859	€ 23.5150
22/05/2026	11:47:49	1,041	€ 23.5150
22/05/2026	11:47:49	859	€ 23.5100
22/05/2026	11:47:49	854	€ 23.5100
22/05/2026	11:47:52	840	€ 23.5050
22/05/2026	11:47:52	248	€ 23.5050
22/05/2026	11:47:52	1,032	€ 23.5050
22/05/2026	11:47:52	731	€ 23.5050
22/05/2026	11:47:52	73	€ 23.5050
22/05/2026	11:47:52	301	€ 23.5050
22/05/2026	11:50:57	1,017	€ 23.5100
22/05/2026	11:52:14	344	€ 23.5150
22/05/2026	11:52:24	537	€ 23.5150
22/05/2026	11:52:27	1,008	€ 23.5100
22/05/2026	11:54:31	834	€ 23.5000
22/05/2026	11:54:56	1,733	€ 23.5050
22/05/2026	11:54:56	87	€ 23.5050
22/05/2026	11:54:56	675	€ 23.5050
22/05/2026	11:54:56	399	€ 23.5050
22/05/2026	11:54:56	511	€ 23.5050
22/05/2026	11:59:46	958	€ 23.5250
22/05/2026	11:59:56	1,172	€ 23.5200
22/05/2026	11:59:56	1,365	€ 23.5200
22/05/2026	11:59:57	1,405	€ 23.5150
22/05/2026	11:59:57	943	€ 23.5150
22/05/2026	12:00:08	247	€ 23.5150
22/05/2026	12:00:08	408	€ 23.5150
22/05/2026	12:02:38	500	€ 23.5100
22/05/2026	12:02:38	514	€ 23.5100

22/05/2026	12:05:04	1,071	€ 23.5300
22/05/2026	12:05:04	1,608	€ 23.5300
22/05/2026	12:05:06	916	€ 23.5250
22/05/2026	12:05:29	1,475	€ 23.5400
22/05/2026	12:06:06	420	€ 23.5250
22/05/2026	12:06:08	530	€ 23.5250
22/05/2026	12:06:08	1,609	€ 23.5200
22/05/2026	12:08:09	927	€ 23.5150
22/05/2026	12:09:10	500	€ 23.4950
22/05/2026	12:09:10	347	€ 23.4950
22/05/2026	12:11:28	956	€ 23.4900
22/05/2026	12:11:28	247	€ 23.4900
22/05/2026	12:11:28	588	€ 23.4900
22/05/2026	12:12:06	755	€ 23.4750
22/05/2026	12:12:06	500	€ 23.4750
22/05/2026	12:12:06	913	€ 23.4750
22/05/2026	12:14:39	932	€ 23.4950
22/05/2026	12:17:00	824	€ 23.5000
22/05/2026	12:17:00	793	€ 23.5000
22/05/2026	12:17:00	941	€ 23.5000
22/05/2026	12:18:00	913	€ 23.4950
22/05/2026	12:18:00	84	€ 23.4950
22/05/2026	12:18:00	859	€ 23.4950
22/05/2026	12:19:42	910	€ 23.5000
22/05/2026	12:22:02	20	€ 23.5150
22/05/2026	12:22:03	1,105	€ 23.5150
22/05/2026	12:22:03	869	€ 23.5150
22/05/2026	12:22:03	797	€ 23.5150
22/05/2026	12:22:08	693	€ 23.5100
22/05/2026	12:23:40	1,014	€ 23.5100
22/05/2026	12:23:41	500	€ 23.5050
22/05/2026	12:23:43	941	€ 23.5050
22/05/2026	12:23:43	432	€ 23.5050
22/05/2026	12:23:43	310	€ 23.5050
22/05/2026	12:23:43	50	€ 23.5050
22/05/2026	12:23:43	720	€ 23.5050
22/05/2026	12:23:44	194	€ 23.5050
22/05/2026	12:23:44	28	€ 23.5050
22/05/2026	12:23:44	472	€ 23.5050
22/05/2026	12:23:56	1,037	€ 23.5000
22/05/2026	12:30:42	59	€ 23.5200
22/05/2026	12:30:42	564	€ 23.5200
22/05/2026	12:30:42	219	€ 23.5200
22/05/2026	12:31:35	1,177	€ 23.5250
22/05/2026	12:31:43	822	€ 23.5300
22/05/2026	12:31:43	1,299	€ 23.5300
22/05/2026	12:31:44	1,302	€ 23.5250
22/05/2026	12:31:44	831	€ 23.5250
22/05/2026	12:32:03	1,016	€ 23.5200

22/05/2026	12:32:03	908	€ 23.5200
22/05/2026	12:33:02	858	€ 23.5250
22/05/2026	12:33:03	815	€ 23.5200
22/05/2026	12:34:42	981	€ 23.5250
22/05/2026	12:36:24	907	€ 23.5300
22/05/2026	12:37:46	1,179	€ 23.5250
22/05/2026	12:39:11	968	€ 23.5250
22/05/2026	12:39:11	807	€ 23.5250
22/05/2026	12:40:46	130	€ 23.5200
22/05/2026	12:40:46	835	€ 23.5200
22/05/2026	12:40:46	500	€ 23.5200
22/05/2026	12:40:46	487	€ 23.5200
22/05/2026	12:41:45	459	€ 23.5100
22/05/2026	12:41:45	135	€ 23.5100
22/05/2026	12:41:45	198	€ 23.5100
22/05/2026	12:41:45	72	€ 23.5100
22/05/2026	12:42:33	1,186	€ 23.5050
22/05/2026	12:42:35	1,163	€ 23.5000
22/05/2026	12:44:30	1,017	€ 23.4900
22/05/2026	12:46:02	887	€ 23.4850
22/05/2026	12:46:36	964	€ 23.4800
22/05/2026	12:46:42	6	€ 23.4750
22/05/2026	12:47:16	400	€ 23.4750
22/05/2026	12:47:37	103	€ 23.4750
22/05/2026	12:49:11	794	€ 23.4750
22/05/2026	12:49:11	68	€ 23.4750
22/05/2026	12:49:11	980	€ 23.4750
22/05/2026	12:49:11	762	€ 23.4750
22/05/2026	12:49:11	554	€ 23.4750
22/05/2026	12:49:11	240	€ 23.4750
22/05/2026	12:51:13	958	€ 23.4700
22/05/2026	12:52:02	1,000	€ 23.4750
22/05/2026	12:52:04	311	€ 23.4750
22/05/2026	12:52:04	240	€ 23.4750
22/05/2026	12:52:23	529	€ 23.4750
22/05/2026	12:54:12	1,330	€ 23.4650
22/05/2026	12:55:46	42	€ 23.4600
22/05/2026	12:55:56	805	€ 23.4600
22/05/2026	12:55:57	106	€ 23.4550
22/05/2026	12:55:59	429	€ 23.4550
22/05/2026	12:56:03	850	€ 23.4550
22/05/2026	12:56:03	794	€ 23.4550
22/05/2026	12:56:05	1,030	€ 23.4500
22/05/2026	12:57:25	894	€ 23.4550
22/05/2026	12:59:01	929	€ 23.4600
22/05/2026	13:00:08	205	€ 23.4550
22/05/2026	13:00:08	645	€ 23.4550
22/05/2026	13:01:27	1,005	€ 23.4450
22/05/2026	13:01:28	1,121	€ 23.4400

22/05/2026	13:01:28	1,118	€ 23.4400
22/05/2026	13:01:33	530	€ 23.4350
22/05/2026	13:04:07	993	€ 23.4700
22/05/2026	13:10:02	775	€ 23.5000
22/05/2026	13:10:02	448	€ 23.5000
22/05/2026	13:10:02	1,024	€ 23.5000
22/05/2026	13:10:02	1,030	€ 23.5000
22/05/2026	13:10:02	392	€ 23.5000
22/05/2026	13:10:27	1,019	€ 23.4950
22/05/2026	13:10:27	984	€ 23.4950
22/05/2026	13:10:42	1,030	€ 23.4950
22/05/2026	13:10:48	102	€ 23.4850
22/05/2026	13:10:48	918	€ 23.4850
22/05/2026	13:14:55	420	€ 23.5050
22/05/2026	13:14:55	1	€ 23.5050
22/05/2026	13:14:55	602	€ 23.5050
22/05/2026	13:15:13	986	€ 23.5000
22/05/2026	13:15:17	500	€ 23.4950
22/05/2026	13:18:26	420	€ 23.5050
22/05/2026	13:18:31	399	€ 23.5050
22/05/2026	13:19:00	160	€ 23.5050
22/05/2026	13:19:00	448	€ 23.5050
22/05/2026	13:19:00	375	€ 23.5050
22/05/2026	13:19:00	828	€ 23.5050
22/05/2026	13:19:00	263	€ 23.5050
22/05/2026	13:19:00	73	€ 23.5050
22/05/2026	13:19:00	61	€ 23.5050
22/05/2026	13:19:00	448	€ 23.5050
22/05/2026	13:21:53	856	€ 23.5100
22/05/2026	13:23:37	1,079	€ 23.5100
22/05/2026	13:23:40	130	€ 23.5100
22/05/2026	13:23:40	646	€ 23.5100
22/05/2026	13:24:57	1,109	€ 23.5100
22/05/2026	13:24:57	962	€ 23.5100
22/05/2026	13:25:00	970	€ 23.5050
22/05/2026	13:26:57	33	€ 23.5050
22/05/2026	13:26:57	387	€ 23.5050
22/05/2026	13:27:37	500	€ 23.5050
22/05/2026	13:27:58	7	€ 23.5050
22/05/2026	13:27:58	340	€ 23.5050
22/05/2026	13:28:58	1,038	€ 23.5150
22/05/2026	13:28:58	980	€ 23.5150
22/05/2026	13:29:28	866	€ 23.5100
22/05/2026	13:29:28	400	€ 23.5100
22/05/2026	13:29:28	671	€ 23.5100
22/05/2026	13:31:46	871	€ 23.5100
22/05/2026	13:31:46	1,387	€ 23.5100
22/05/2026	13:31:57	1,024	€ 23.5050
22/05/2026	13:32:17	971	€ 23.5050

22/05/2026	13:32:18	989	€ 23.5000
22/05/2026	13:32:18	970	€ 23.5000
22/05/2026	13:34:25	894	€ 23.4800
22/05/2026	13:36:04	500	€ 23.4550
22/05/2026	13:36:07	22	€ 23.4550
22/05/2026	13:36:13	395	€ 23.4550
22/05/2026	13:38:15	913	€ 23.4450
22/05/2026	13:40:43	852	€ 23.4350
22/05/2026	13:41:25	1,011	€ 23.4300
22/05/2026	13:42:01	833	€ 23.4250
22/05/2026	13:42:01	1,044	€ 23.4200
22/05/2026	13:42:06	594	€ 23.4150
22/05/2026	13:42:06	519	€ 23.4150
22/05/2026	13:44:20	1,037	€ 23.3850
22/05/2026	13:45:46	628	€ 23.3700
22/05/2026	13:45:55	333	€ 23.3750
22/05/2026	13:45:55	106	€ 23.3750
22/05/2026	13:45:55	256	€ 23.3750
22/05/2026	13:45:55	276	€ 23.3750
22/05/2026	13:45:56	391	€ 23.3700
22/05/2026	13:45:56	1,036	€ 23.3700
22/05/2026	13:45:56	29	€ 23.3700
22/05/2026	13:47:39	1,018	€ 23.3650
22/05/2026	13:47:39	609	€ 23.3450
22/05/2026	13:47:39	159	€ 23.3450
22/05/2026	13:47:39	216	€ 23.3450
22/05/2026	13:47:39	1,125	€ 23.3400
22/05/2026	13:52:50	928	€ 23.4000
22/05/2026	13:52:50	425	€ 23.3950
22/05/2026	13:52:50	468	€ 23.3950
22/05/2026	13:55:45	447	€ 23.4100
22/05/2026	13:55:47	500	€ 23.4100
22/05/2026	13:55:47	53	€ 23.4100
22/05/2026	13:56:38	955	€ 23.4050
22/05/2026	13:58:19	1	€ 23.4050
22/05/2026	13:58:19	58	€ 23.4050
22/05/2026	13:58:19	832	€ 23.4050
22/05/2026	13:59:05	895	€ 23.4000
22/05/2026	13:59:05	1,013	€ 23.4000
22/05/2026	13:59:05	1,283	€ 23.3900
22/05/2026	13:59:05	899	€ 23.3900
22/05/2026	13:59:05	941	€ 23.3950
22/05/2026	13:59:05	878	€ 23.3850
22/05/2026	14:00:00	180	€ 23.3950
22/05/2026	14:00:00	532	€ 23.3950
22/05/2026	14:00:00	180	€ 23.3950
22/05/2026	14:00:40	452	€ 23.4000
22/05/2026	14:01:53	500	€ 23.3900
22/05/2026	14:01:53	44	€ 23.3900

22/05/2026	14:01:53	390	€ 23.3900
22/05/2026	14:03:26	932	€ 23.3950
22/05/2026	14:05:24	776	€ 23.4050
22/05/2026	14:05:36	246	€ 23.4050
22/05/2026	14:09:01	1,032	€ 23.4050
22/05/2026	14:09:01	1,061	€ 23.4000
22/05/2026	14:09:01	1,079	€ 23.4050
22/05/2026	14:09:01	963	€ 23.3950
22/05/2026	14:09:01	544	€ 23.3950
22/05/2026	14:09:01	500	€ 23.3950
22/05/2026	14:09:01	956	€ 23.3950
22/05/2026	14:11:03	723	€ 23.3750
22/05/2026	14:11:03	60	€ 23.3750
22/05/2026	14:11:03	201	€ 23.3750
22/05/2026	14:12:17	677	€ 23.3600
22/05/2026	14:12:17	433	€ 23.3600
22/05/2026	14:12:17	836	€ 23.3600
22/05/2026	14:12:20	996	€ 23.3250
22/05/2026	14:12:27	925	€ 23.3000
22/05/2026	14:14:43	877	€ 23.2350
22/05/2026	14:16:23	975	€ 23.1800
22/05/2026	14:16:23	966	€ 23.1900
22/05/2026	14:18:18	500	€ 23.2550
22/05/2026	14:18:18	385	€ 23.2550
22/05/2026	14:19:11	400	€ 23.2100
22/05/2026	14:19:12	617	€ 23.2100
22/05/2026	14:20:49	932	€ 23.2100
22/05/2026	14:20:51	45	€ 23.2100
22/05/2026	14:22:15	577	€ 23.2500
22/05/2026	14:22:15	255	€ 23.2500
22/05/2026	14:22:15	57	€ 23.2500
22/05/2026	14:23:36	1,013	€ 23.2550
22/05/2026	14:23:36	1,055	€ 23.2400
22/05/2026	14:25:51	989	€ 23.2200
22/05/2026	14:26:20	330	€ 23.2150
22/05/2026	14:26:20	500	€ 23.2150
22/05/2026	14:27:56	994	€ 23.2500
22/05/2026	14:28:08	883	€ 23.2450
22/05/2026	14:29:17	457	€ 23.2350
22/05/2026	14:29:17	559	€ 23.2350
22/05/2026	14:29:40	121	€ 23.2350
22/05/2026	14:29:40	448	€ 23.2350
22/05/2026	14:29:40	285	€ 23.2350
22/05/2026	14:29:54	46	€ 23.2100
22/05/2026	14:31:25	319	€ 23.2200
22/05/2026	14:31:25	36	€ 23.2200
22/05/2026	14:31:25	514	€ 23.2200
22/05/2026	14:31:25	891	€ 23.2200
22/05/2026	14:31:25	450	€ 23.2150

22/05/2026	14:31:25	504	€ 23.2150
22/05/2026	14:33:09	2	€ 23.2150
22/05/2026	14:33:09	998	€ 23.2150
22/05/2026	14:33:18	984	€ 23.2200
22/05/2026	14:33:31	64	€ 23.2050
22/05/2026	14:35:21	350	€ 23.2150
22/05/2026	14:35:21	93	€ 23.2150
22/05/2026	14:36:29	351	€ 23.2250
22/05/2026	14:36:29	264	€ 23.2250
22/05/2026	14:36:29	284	€ 23.2250
22/05/2026	14:37:51	421	€ 23.2350
22/05/2026	14:38:04	1,269	€ 23.2350
22/05/2026	14:38:04	473	€ 23.2350
22/05/2026	14:38:07	519	€ 23.2300
22/05/2026	14:39:29	1,206	€ 23.2450
22/05/2026	14:39:29	841	€ 23.2450
22/05/2026	14:39:49	500	€ 23.2400
22/05/2026	14:39:49	371	€ 23.2400
22/05/2026	14:39:57	976	€ 23.2350
22/05/2026	14:40:52	1,011	€ 23.2400
22/05/2026	14:41:50	1,029	€ 23.2350
22/05/2026	14:42:37	830	€ 23.2450
22/05/2026	14:42:53	1,040	€ 23.2400
22/05/2026	14:43:44	849	€ 23.2400
22/05/2026	14:44:03	475	€ 23.2200
22/05/2026	14:44:26	500	€ 23.2200
22/05/2026	14:44:26	35	€ 23.2200
22/05/2026	14:45:39	798	€ 23.2100
22/05/2026	14:45:48	250	€ 23.2050
22/05/2026	14:45:48	785	€ 23.2050
22/05/2026	14:46:19	1,003	€ 23.2050
22/05/2026	14:46:19	762	€ 23.2050
22/05/2026	14:47:09	823	€ 23.1950
22/05/2026	14:47:09	346	€ 23.1950
22/05/2026	14:48:23	500	€ 23.2100
22/05/2026	14:48:23	510	€ 23.2100
22/05/2026	14:48:57	835	€ 23.1900
22/05/2026	14:50:23	937	€ 23.2000
22/05/2026	14:50:40	1,013	€ 23.1850
22/05/2026	14:52:32	407	€ 23.1950
22/05/2026	14:52:32	58	€ 23.1950
22/05/2026	14:52:34	507	€ 23.1950
22/05/2026	14:52:34	1,094	€ 23.1950
22/05/2026	14:52:36	1,105	€ 23.1850
22/05/2026	14:52:36	1,028	€ 23.1850
22/05/2026	14:53:08	845	€ 23.1700
22/05/2026	14:53:08	955	€ 23.1600
22/05/2026	14:54:20	992	€ 23.1500
22/05/2026	14:56:50	937	€ 23.1300

22/05/2026	14:56:57	962	€ 23.1250
22/05/2026	14:57:48	892	€ 23.1150
22/05/2026	14:58:07	559	€ 23.1050
22/05/2026	14:58:07	446	€ 23.1050
22/05/2026	14:58:49	500	€ 23.0950
22/05/2026	14:58:49	27	€ 23.0950
22/05/2026	14:58:49	562	€ 23.0950
22/05/2026	14:59:53	249	€ 23.1050
22/05/2026	14:59:53	754	€ 23.1050
22/05/2026	14:59:53	959	€ 23.0950
22/05/2026	14:59:53	794	€ 23.0950
22/05/2026	14:59:53	181	€ 23.0950
22/05/2026	14:59:53	948	€ 23.0900
22/05/2026	15:01:51	500	€ 23.1250
22/05/2026	15:01:52	66	€ 23.1250
22/05/2026	15:01:52	292	€ 23.1250
22/05/2026	15:02:09	931	€ 23.1200
22/05/2026	15:03:00	856	€ 23.1150
22/05/2026	15:03:59	450	€ 23.1200
22/05/2026	15:03:59	523	€ 23.1200
22/05/2026	15:04:15	1,712	€ 23.1200
22/05/2026	15:05:02	309	€ 23.1350
22/05/2026	15:05:02	596	€ 23.1350
22/05/2026	15:06:30	843	€ 23.1450
22/05/2026	15:06:30	892	€ 23.1450
22/05/2026	15:07:49	1,005	€ 23.1450
22/05/2026	15:07:49	824	€ 23.1450
22/05/2026	15:08:51	840	€ 23.1300
22/05/2026	15:09:40	1,036	€ 23.1300
22/05/2026	15:09:40	861	€ 23.1300
22/05/2026	15:09:40	865	€ 23.1250
22/05/2026	15:09:41	84	€ 23.1200
22/05/2026	15:09:41	592	€ 23.1200
22/05/2026	15:09:41	222	€ 23.1200
22/05/2026	15:09:41	750	€ 23.1200
22/05/2026	15:10:20	177	€ 23.0900
22/05/2026	15:10:20	420	€ 23.0900
22/05/2026	15:10:20	339	€ 23.0900
22/05/2026	15:11:25	1,009	€ 23.0850
22/05/2026	15:12:19	822	€ 23.0700
22/05/2026	15:12:19	895	€ 23.0650
22/05/2026	15:13:03	500	€ 23.0450
22/05/2026	15:13:03	454	€ 23.0450
22/05/2026	15:13:03	839	€ 23.0400
22/05/2026	15:14:19	1,015	€ 23.0450
22/05/2026	15:16:22	836	€ 23.0700
22/05/2026	15:16:48	480	€ 23.0600
22/05/2026	15:16:48	364	€ 23.0600
22/05/2026	15:17:40	402	€ 23.0600

22/05/2026	15:17:50	666	€ 23.0700
22/05/2026	15:17:50	142	€ 23.0700
22/05/2026	15:18:20	117	€ 23.0600
22/05/2026	15:18:20	735	€ 23.0600
22/05/2026	15:19:02	802	€ 23.0600
22/05/2026	15:19:23	801	€ 23.0600
22/05/2026	15:19:23	45	€ 23.0600
22/05/2026	15:19:23	969	€ 23.0600
22/05/2026	15:19:42	791	€ 23.0500
22/05/2026	15:22:00	819	€ 23.0800
22/05/2026	15:22:03	80	€ 23.0800
22/05/2026	15:22:16	1,013	€ 23.0900
22/05/2026	15:22:54	900	€ 23.0850
22/05/2026	15:23:35	994	€ 23.0850
22/05/2026	15:23:35	966	€ 23.0850
22/05/2026	15:24:33	991	€ 23.0800
22/05/2026	15:25:04	1,110	€ 23.0850
22/05/2026	15:26:40	973	€ 23.0900
22/05/2026	15:27:00	1,105	€ 23.0900
22/05/2026	15:27:00	896	€ 23.0900
22/05/2026	15:27:50	889	€ 23.0900
22/05/2026	15:27:50	997	€ 23.0900
22/05/2026	15:29:13	680	€ 23.0800
22/05/2026	15:29:54	557	€ 23.0850
22/05/2026	15:29:54	289	€ 23.0850
22/05/2026	15:29:54	985	€ 23.0850
22/05/2026	15:29:55	218	€ 23.0800
22/05/2026	15:29:55	1,010	€ 23.0800
22/05/2026	15:30:01	904	€ 23.0750
22/05/2026	15:30:51	949	€ 23.0600
22/05/2026	15:31:08	964	€ 23.0550
22/05/2026	15:31:08	992	€ 23.0500
22/05/2026	15:32:54	1,050	€ 23.1300
22/05/2026	15:32:54	600	€ 23.1300
22/05/2026	15:32:59	1,381	€ 23.1250
22/05/2026	15:32:59	877	€ 23.1200
22/05/2026	15:32:59	157	€ 23.1200
22/05/2026	15:34:01	783	€ 23.1850
22/05/2026	15:34:06	997	€ 23.1800
22/05/2026	15:34:06	21	€ 23.1750
22/05/2026	15:34:06	1,049	€ 23.1750
22/05/2026	15:34:06	736	€ 23.1750
22/05/2026	15:34:06	101	€ 23.1750
22/05/2026	15:34:23	980	€ 23.1750
22/05/2026	15:34:26	984	€ 23.1700
22/05/2026	15:35:02	795	€ 23.1700
22/05/2026	15:35:02	20	€ 23.1700
22/05/2026	15:35:02	172	€ 23.1700
22/05/2026	15:35:29	423	€ 23.1850

22/05/2026	15:35:29	242	€ 23.1850
22/05/2026	15:35:29	210	€ 23.1850
22/05/2026	15:36:32	1,000	€ 23.1800
22/05/2026	15:36:32	79	€ 23.1800
22/05/2026	15:36:32	92	€ 23.1800
22/05/2026	15:36:32	937	€ 23.1800
22/05/2026	15:36:32	500	€ 23.1750
22/05/2026	15:36:32	201	€ 23.1750
22/05/2026	15:37:12	1,000	€ 23.1900
22/05/2026	15:37:36	894	€ 23.2000
22/05/2026	15:37:43	1,278	€ 23.1750
22/05/2026	15:37:43	1,240	€ 23.1700
22/05/2026	15:37:51	880	€ 23.1550
22/05/2026	15:38:56	982	€ 23.1400
22/05/2026	15:38:56	26	€ 23.1350
22/05/2026	15:38:56	504	€ 23.1350
22/05/2026	15:38:56	723	€ 23.1350
22/05/2026	15:38:56	1,212	€ 23.1350
22/05/2026	15:39:34	500	€ 23.1350
22/05/2026	15:39:34	515	€ 23.1350
22/05/2026	15:41:08	852	€ 23.1500
22/05/2026	15:41:12	190	€ 23.1500
22/05/2026	15:41:12	804	€ 23.1500
22/05/2026	15:41:28	826	€ 23.1500
22/05/2026	15:41:28	165	€ 23.1500
22/05/2026	15:41:48	933	€ 23.1350
22/05/2026	15:41:48	52	€ 23.1350
22/05/2026	15:42:42	1,065	€ 23.1400
22/05/2026	15:43:47	927	€ 23.1700
22/05/2026	15:43:47	159	€ 23.1700
22/05/2026	15:44:34	980	€ 23.1650
22/05/2026	15:44:58	522	€ 23.1800
22/05/2026	15:44:59	344	€ 23.1800
22/05/2026	15:45:00	375	€ 23.1750
22/05/2026	15:45:01	503	€ 23.1750
22/05/2026	15:45:01	49	€ 23.1750
22/05/2026	15:45:01	540	€ 23.1750
22/05/2026	15:45:01	319	€ 23.1750
22/05/2026	15:45:04	500	€ 23.1650
22/05/2026	15:45:05	494	€ 23.1650
22/05/2026	15:45:05	803	€ 23.1550
22/05/2026	15:46:02	998	€ 23.1500
22/05/2026	15:46:27	921	€ 23.1600
22/05/2026	15:46:49	500	€ 23.1550
22/05/2026	15:46:49	336	€ 23.1550
22/05/2026	15:48:11	330	€ 23.1900
22/05/2026	15:48:11	750	€ 23.1900
22/05/2026	15:48:11	275	€ 23.1900
22/05/2026	15:48:11	288	€ 23.1900

22/05/2026	15:48:11	860	€ 23.1900
22/05/2026	15:48:11	276	€ 23.1900
22/05/2026	15:48:11	939	€ 23.1850
22/05/2026	15:48:13	494	€ 23.1800
22/05/2026	15:48:13	356	€ 23.1800
22/05/2026	15:49:08	338	€ 23.1850
22/05/2026	15:49:08	420	€ 23.1850
22/05/2026	15:49:13	152	€ 23.1850
22/05/2026	15:49:18	975	€ 23.1800
22/05/2026	15:50:15	981	€ 23.2050
22/05/2026	15:50:15	420	€ 23.2050
22/05/2026	15:50:15	370	€ 23.2050
22/05/2026	15:50:40	789	€ 23.2100
22/05/2026	15:50:40	770	€ 23.2100
22/05/2026	15:50:40	33	€ 23.2100
22/05/2026	15:51:00	730	€ 23.2050
22/05/2026	15:51:03	221	€ 23.2050
22/05/2026	15:51:47	863	€ 23.2050
22/05/2026	15:52:13	791	€ 23.2050
22/05/2026	15:52:13	243	€ 23.2050
22/05/2026	15:52:40	65	€ 23.2200
22/05/2026	15:52:42	862	€ 23.2200
22/05/2026	15:53:19	930	€ 23.2100
22/05/2026	15:53:19	935	€ 23.2100
22/05/2026	15:54:03	400	€ 23.2200
22/05/2026	15:54:43	918	€ 23.2400
22/05/2026	15:54:43	969	€ 23.2400
22/05/2026	15:54:46	1,004	€ 23.2350
22/05/2026	15:55:24	399	€ 23.2400
22/05/2026	15:55:24	541	€ 23.2400
22/05/2026	15:56:43	1,026	€ 23.2450
22/05/2026	15:56:43	952	€ 23.2450
22/05/2026	15:57:11	973	€ 23.2350
22/05/2026	15:57:23	918	€ 23.2300
22/05/2026	15:58:21	420	€ 23.2500
22/05/2026	15:58:21	407	€ 23.2500
22/05/2026	15:58:35	270	€ 23.2450
22/05/2026	15:58:36	642	€ 23.2450
22/05/2026	15:58:40	437	€ 23.2400
22/05/2026	15:58:40	538	€ 23.2400
22/05/2026	15:58:59	880	€ 23.2300
22/05/2026	15:59:30	452	€ 23.2250
22/05/2026	15:59:30	166	€ 23.2250
22/05/2026	15:59:30	384	€ 23.2250
22/05/2026	15:59:56	1,018	€ 23.2200
22/05/2026	16:00:46	14	€ 23.2300
22/05/2026	16:00:46	866	€ 23.2300
22/05/2026	16:00:46	723	€ 23.2300
22/05/2026	16:00:46	214	€ 23.2300

22/05/2026	16:01:42	1,028	€ 23.2350
22/05/2026	16:01:42	805	€ 23.2350
22/05/2026	16:02:08	946	€ 23.2350
22/05/2026	16:02:08	968	€ 23.2300
22/05/2026	16:02:09	932	€ 23.2250
22/05/2026	16:02:09	904	€ 23.2250
22/05/2026	16:02:35	1,008	€ 23.2250
22/05/2026	16:03:19	80	€ 23.2000
22/05/2026	16:03:19	827	€ 23.2000
22/05/2026	16:04:21	270	€ 23.1600
22/05/2026	16:04:27	152	€ 23.1600
22/05/2026	16:04:27	479	€ 23.1600
22/05/2026	16:05:00	866	€ 23.1700
22/05/2026	16:05:56	372	€ 23.1700
22/05/2026	16:05:56	492	€ 23.1700
22/05/2026	16:06:11	844	€ 23.1750
22/05/2026	16:06:40	300	€ 23.1800
22/05/2026	16:06:40	580	€ 23.1800
22/05/2026	16:06:40	991	€ 23.1800
22/05/2026	16:06:57	500	€ 23.1800
22/05/2026	16:06:58	385	€ 23.1800
22/05/2026	16:07:56	13	€ 23.1850
22/05/2026	16:08:00	815	€ 23.1900
22/05/2026	16:08:22	349	€ 23.1850
22/05/2026	16:08:22	608	€ 23.1850
22/05/2026	16:08:23	64	€ 23.1800
22/05/2026	16:08:23	974	€ 23.1800
22/05/2026	16:08:23	810	€ 23.1800
22/05/2026	16:09:10	996	€ 23.1600
22/05/2026	16:09:37	70	€ 23.1550
22/05/2026	16:09:37	686	€ 23.1550
22/05/2026	16:09:37	124	€ 23.1550
22/05/2026	16:10:10	500	€ 23.1350
22/05/2026	16:10:10	335	€ 23.1350
22/05/2026	16:10:11	853	€ 23.1300
22/05/2026	16:11:14	613	€ 23.1550
22/05/2026	16:11:14	219	€ 23.1550
22/05/2026	16:11:56	837	€ 23.1600
22/05/2026	16:12:09	270	€ 23.1650
22/05/2026	16:12:09	384	€ 23.1650
22/05/2026	16:12:09	266	€ 23.1650
22/05/2026	16:12:13	31	€ 23.1650
22/05/2026	16:12:13	569	€ 23.1650
22/05/2026	16:12:13	329	€ 23.1650
22/05/2026	16:13:01	430	€ 23.1650
22/05/2026	16:13:08	420	€ 23.1650
22/05/2026	16:13:08	335	€ 23.1650
22/05/2026	16:13:08	280	€ 23.1650
22/05/2026	16:13:19	1,018	€ 23.1600

22/05/2026	16:14:40	1,032	€ 23.1650
22/05/2026	16:14:40	957	€ 23.1650
22/05/2026	16:14:40	865	€ 23.1600
22/05/2026	16:14:40	500	€ 23.1600
22/05/2026	16:14:40	342	€ 23.1600
22/05/2026	16:15:43	840	€ 23.1600
22/05/2026	16:15:43	31	€ 23.1550
22/05/2026	16:16:23	807	€ 23.1750
22/05/2026	16:16:23	79	€ 23.1750
22/05/2026	16:16:28	953	€ 23.1650
22/05/2026	16:17:51	92	€ 23.1700
22/05/2026	16:17:51	383	€ 23.1700
22/05/2026	16:17:51	372	€ 23.1700
22/05/2026	16:17:58	739	€ 23.1650
22/05/2026	16:18:02	278	€ 23.1600
22/05/2026	16:18:06	500	€ 23.1600
22/05/2026	16:18:06	204	€ 23.1600
22/05/2026	16:19:04	544	€ 23.1700
22/05/2026	16:19:04	197	€ 23.1700
22/05/2026	16:19:04	699	€ 23.1700
22/05/2026	16:19:04	234	€ 23.1700
22/05/2026	16:19:04	199	€ 23.1700
22/05/2026	16:20:04	500	€ 23.1750
22/05/2026	16:20:04	363	€ 23.1750
22/05/2026	16:21:32	735	€ 23.2050
22/05/2026	16:21:35	404	€ 23.2050
22/05/2026	16:21:35	816	€ 23.2050
22/05/2026	16:21:35	144	€ 23.2050
22/05/2026	16:22:04	915	€ 23.2050
22/05/2026	16:22:04	1,027	€ 23.2050
22/05/2026	16:22:34	350	€ 23.2100
22/05/2026	16:22:34	569	€ 23.2100
22/05/2026	16:22:40	807	€ 23.2100
22/05/2026	16:23:54	896	€ 23.2200
22/05/2026	16:23:54	1,278	€ 23.2200
22/05/2026	16:23:59	977	€ 23.2150
22/05/2026	16:25:03	401	€ 23.2050
22/05/2026	16:25:03	545	€ 23.2050
22/05/2026	16:25:03	938	€ 23.2050
22/05/2026	16:26:35	420	€ 23.2000
22/05/2026	16:26:35	22	€ 23.2000
22/05/2026	16:26:35	500	€ 23.2000
22/05/2026	16:26:35	931	€ 23.2000
22/05/2026	16:26:35	84	€ 23.1950
22/05/2026	16:26:35	939	€ 23.1950
22/05/2026	16:27:06	842	€ 23.2000
22/05/2026	16:27:48	323	€ 23.1950
22/05/2026	16:29:00	500	€ 23.2050
22/05/2026	16:29:45	1,442	€ 23.2100

22/05/2026	16:29:52	883	€ 23.2050
22/05/2026	16:30:08	109	€ 23.2050
22/05/2026	16:30:11	562	€ 23.2050
22/05/2026	16:30:11	472	€ 23.2050
22/05/2026	16:30:11	1,386	€ 23.2050
22/05/2026	16:30:13	1,040	€ 23.2000
22/05/2026	16:32:04	1,001	€ 23.2000
22/05/2026	16:32:04	1,079	€ 23.2000
22/05/2026	16:32:58	1,109	€ 23.1950
22/05/2026	16:33:09	969	€ 23.1950
22/05/2026	16:35:05	500	€ 23.1900
22/05/2026	16:35:05	387	€ 23.1900
22/05/2026	16:35:05	1,309	€ 23.1900
22/05/2026	16:36:04	407	€ 23.1900
22/05/2026	16:36:04	722	€ 23.1900
22/05/2026	16:36:04	319	€ 23.1900
22/05/2026	16:36:11	961	€ 23.1900
22/05/2026	16:37:44	904	€ 23.2000
22/05/2026	16:37:44	674	€ 23.2000
22/05/2026	16:37:44	582	€ 23.2000
22/05/2026	16:37:44	500	€ 23.2000
22/05/2026	16:37:44	371	€ 23.2000
22/05/2026	16:37:44	30	€ 23.2000
22/05/2026	16:38:03	1,216	€ 23.1900
22/05/2026	16:39:00	65	€ 23.1950
22/05/2026	16:39:00	534	€ 23.1950
22/05/2026	16:39:00	394	€ 23.1950
22/05/2026	16:39:00	125	€ 23.1950
22/05/2026	16:39:00	344	€ 23.1950
22/05/2026	16:39:00	420	€ 23.1950
22/05/2026	16:39:01	897	€ 23.1950
22/05/2026	16:39:58	1,037	€ 23.1950
22/05/2026	16:40:40	403	€ 23.1900
22/05/2026	16:41:11	772	€ 23.1900
22/05/2026	16:41:42	100	€ 23.1900
22/05/2026	16:41:42	1,735	€ 23.1900
22/05/2026	16:42:32	906	€ 23.1950
22/05/2026	16:42:43	939	€ 23.1900
22/05/2026	16:45:38	920	€ 23.2150
22/05/2026	16:46:05	1,030	€ 23.2150
22/05/2026	16:46:05	889	€ 23.2150
22/05/2026	16:46:05	2,932	€ 23.2150
22/05/2026	16:46:18	969	€ 23.2100
22/05/2026	16:47:35	100	€ 23.1950
22/05/2026	16:47:50	794	€ 23.1950
22/05/2026	16:47:50	992	€ 23.1950
22/05/2026	16:47:51	1,600	€ 23.1850
22/05/2026	16:49:07	938	€ 23.1650
22/05/2026	16:49:11	241	€ 23.1600

22/05/2026	16:49:11	1,107	€ 23.1600
22/05/2026	16:49:11	500	€ 23.1600
22/05/2026	16:49:11	1,107	€ 23.1600
22/05/2026	16:49:11	289	€ 23.1600
22/05/2026	16:50:52	439	€ 23.1900
22/05/2026	16:50:53	575	€ 23.1900
22/05/2026	16:51:32	1,025	€ 23.1750
22/05/2026	16:53:12	676	€ 23.2000
22/05/2026	16:53:12	331	€ 23.2000
22/05/2026	16:53:12	353	€ 23.1950
22/05/2026	16:53:14	1,061	€ 23.1950
22/05/2026	16:54:33	684	€ 23.2050
22/05/2026	16:54:42	245	€ 23.2050
22/05/2026	16:54:42	858	€ 23.2050
22/05/2026	16:55:02	500	€ 23.2000
22/05/2026	16:55:02	758	€ 23.2000
22/05/2026	16:55:33	800	€ 23.2000
22/05/2026	16:55:33	618	€ 23.1950
22/05/2026	16:55:33	500	€ 23.1950
22/05/2026	16:55:33	351	€ 23.1950
22/05/2026	16:55:33	936	€ 23.1950
22/05/2026	16:55:33	969	€ 23.1950
22/05/2026	16:55:33	469	€ 23.1950
22/05/2026	16:55:33	236	€ 23.1950
22/05/2026	16:55:33	357	€ 23.1950
22/05/2026	16:55:33	176	€ 23.1950
22/05/2026	16:58:35	976	€ 23.2300
22/05/2026	16:59:48	969	€ 23.2500
22/05/2026	16:59:48	832	€ 23.2500
22/05/2026	16:59:55	420	€ 23.2500
22/05/2026	16:59:56	614	€ 23.2500
22/05/2026	17:01:27	950	€ 23.2800
22/05/2026	17:01:51	1,428	€ 23.2800
22/05/2026	17:01:51	1,038	€ 23.2800
22/05/2026	17:01:52	872	€ 23.2750
22/05/2026	17:01:52	1,879	€ 23.2750
22/05/2026	17:01:52	950	€ 23.2750
22/05/2026	17:03:18	500	€ 23.2900
22/05/2026	17:03:18	500	€ 23.2900
22/05/2026	17:03:18	188	€ 23.2900
22/05/2026	17:03:18	81	€ 23.2900
22/05/2026	17:04:05	972	€ 23.2900
22/05/2026	17:04:05	1,992	€ 23.2900
22/05/2026	17:04:05	172	€ 23.2900
22/05/2026	17:04:05	138	€ 23.2900
22/05/2026	17:04:05	777	€ 23.2900
22/05/2026	17:04:06	723	€ 23.2850
22/05/2026	17:04:59	900	€ 23.2900
22/05/2026	17:05:06	247	€ 23.2850

22/05/2026	17:05:47	1,325	€ 23.2850
22/05/2026	17:05:47	289	€ 23.2850
22/05/2026	17:06:06	512	€ 23.2800
22/05/2026	17:06:16	433	€ 23.2800
22/05/2026	17:06:16	1,513	€ 23.2750
22/05/2026	17:06:47	279	€ 23.2600
22/05/2026	17:06:54	636	€ 23.2600
22/05/2026	17:08:15	79	€ 23.2800
22/05/2026	17:08:19	805	€ 23.2800
22/05/2026	17:08:42	1,018	€ 23.2800
22/05/2026	17:09:31	1,640	€ 23.2750
22/05/2026	17:09:38	861	€ 23.2700
22/05/2026	17:09:38	45	€ 23.2700
22/05/2026	17:10:25	847	€ 23.2850
22/05/2026	17:10:29	1,607	€ 23.2800
22/05/2026	17:11:39	728	€ 23.2900
22/05/2026	17:11:39	342	€ 23.2900
22/05/2026	17:11:59	850	€ 23.2850
22/05/2026	17:11:59	871	€ 23.2850
22/05/2026	17:11:59	718	€ 23.2850
22/05/2026	17:12:29	814	€ 23.2700
22/05/2026	17:12:29	84	€ 23.2700
22/05/2026	17:13:37	167	€ 23.2850
22/05/2026	17:13:37	353	€ 23.2850
22/05/2026	17:13:37	289	€ 23.2850
22/05/2026	17:13:37	114	€ 23.2850
22/05/2026	17:13:38	100	€ 23.2750
22/05/2026	17:13:52	983	€ 23.2800
22/05/2026	17:13:52	2,889	€ 23.2800
22/05/2026	17:13:52	353	€ 23.2800
22/05/2026	17:14:54	978	€ 23.2850
22/05/2026	17:14:54	664	€ 23.2850
22/05/2026	17:14:54	100	€ 23.2850
22/05/2026	17:14:54	764	€ 23.2850
22/05/2026	17:14:54	177	€ 23.2850
22/05/2026	17:14:54	550	€ 23.2850
22/05/2026	17:14:54	201	€ 23.2850
22/05/2026	17:14:54	247	€ 23.2850
22/05/2026	17:15:00	352	€ 23.2800
22/05/2026	17:16:06	1,463	€ 23.2750
22/05/2026	17:16:06	1,017	€ 23.2750
22/05/2026	17:16:06	591	€ 23.2700
22/05/2026	17:17:16	439	€ 23.2750
22/05/2026	17:17:16	924	€ 23.2750
22/05/2026	17:17:29	490	€ 23.2850
22/05/2026	17:17:29	568	€ 23.2850
22/05/2026	17:17:29	389	€ 23.2850
22/05/2026	17:17:35	1,020	€ 23.2800
22/05/2026	17:18:12	375	€ 23.2750

22/05/2026	17:18:34	943	€ 23.2750
22/05/2026	17:18:34	1,256	€ 23.2750
22/05/2026	17:18:34	1,592	€ 23.2750
22/05/2026	17:18:34	1,022	€ 23.2750
22/05/2026	17:19:04	893	€ 23.2700
22/05/2026	17:19:40	133	€ 23.2700
22/05/2026	17:20:17	997	€ 23.2750
22/05/2026	17:20:26	1,472	€ 23.2750
22/05/2026	17:20:33	550	€ 23.2800
22/05/2026	17:20:33	456	€ 23.2800
22/05/2026	17:20:53	2,967	€ 23.2900
22/05/2026	17:20:53	1,269	€ 23.2850
22/05/2026	17:20:53	29	€ 23.2850
22/05/2026	17:21:07	70	€ 23.2850
22/05/2026	17:21:07	828	€ 23.2850
22/05/2026	17:22:07	50	€ 23.2800
22/05/2026	17:22:07	802	€ 23.2800
22/05/2026	17:22:07	1,101	€ 23.2800
22/05/2026	17:22:07	287	€ 23.2800
22/05/2026	17:22:07	500	€ 23.2800
22/05/2026	17:22:07	116	€ 23.2800
22/05/2026	17:22:32	1,101	€ 23.2750
22/05/2026	17:22:32	709	€ 23.2700
22/05/2026	17:22:32	666	€ 23.2700
22/05/2026	17:22:32	1,470	€ 23.2750
22/05/2026	17:22:56	1,136	€ 23.2700
22/05/2026	17:23:11	610	€ 23.2700
22/05/2026	17:23:11	285	€ 23.2700
22/05/2026	17:23:48	681	€ 23.2700
22/05/2026	17:23:48	387	€ 23.2700
22/05/2026	17:24:42	289	€ 23.2900
22/05/2026	17:24:42	190	€ 23.2900
22/05/2026	17:24:42	561	€ 23.2900
22/05/2026	17:24:42	248	€ 23.2900

Eni Company Contacts:

Press Office: Tel. +39.0252031875 – +39.0659822030

Freephone for shareholders (from Italy): 800940924

Freephone for shareholders (from abroad): +39.800 11 22 34 56

Switchboard: +39.0659821

ufficio.stampa@eni.com

segreteriasocietaria.azionisti@eni.com

investor.relations@eni.com

Website: www.eni.com

Source: View Original Filing on SEC EDGAR

FAQ

What did Eni (E) repurchase in the latest 2026 buyback period?

Eni repurchased 3,363,076 treasury shares on Euronext Milan between 19 and 22 May 2026. These shares equal 0.11% of its share capital, bought at a weighted average price of € 23.7630 for a total consideration of € 79,916,639.44.

How many treasury shares does Eni (E) hold after completing the first tranche?

After completing the first 2026 tranche, Eni holds 91,928,107 treasury shares. This position represents 3.04% of the company’s share capital and reflects both previously held treasury shares and those acquired under the recently completed tranche.

What is the purpose of Eni’s second buyback tranche for shareholders?

Eni states that the second tranche aims to pay shareholders additional remuneration beyond dividends. Treasury shares acquired in this phase will be cancelled without reducing share capital, in line with resolutions of the Shareholders’ Meeting held on 6 May 2026.