Eni buys back €75M in shares September 22–25

Since the program began on May 8, 2026, Eni reports 73,139,727 shares purchased and treasury holdings equal to 5.28% of share capital.

Rhea-AI Filing Summary

ENI SPA (symbol: E) is the issuer of record for a Form 6-K filing submitted to the SEC. Eni S.p.A. acquired 3,144,244 treasury shares on Euronext Milan from September 22 to 25, 2026, equal to 0.10% of share capital. The purchases had a weighted average price of €23.8531 per share and total consideration of €74,999,852.01. They were made within the second tranche of the treasury shares program approved by shareholders on May 6, 2026, for the stated purpose of paying shareholders additional remuneration compared with the distribution of dividends.

Daily purchases were 642,695 shares on September 22, 846,553 on September 23, 824,956 on September 24, and 830,040 on September 25. Since the program began on May 8, Eni reports purchases of 73,139,727 shares, equal to 2.42% of share capital, for total consideration of €1,654,915,681.54. Including treasury shares already held and the purchases made, Eni reports holding 159,967,834 treasury shares, or 5.28% of share capital.

Key Figures

Treasury shares acquired: 3,144,244 shares Share capital represented by period purchases: 0.10% Weighted average price per share: €23.8531 +5 more

8 metrics

Treasury shares acquired 3,144,244 shares September 22–25, 2026

Share capital represented by period purchases 0.10% Purchases from September 22 to 25, 2026

Weighted average price per share €23.8531 Purchases from September 22 to 25, 2026

Total consideration €74,999,852.01 Purchases from September 22 to 25, 2026

Program purchases 73,139,727 shares Since the program began on May 8, 2026

Program purchase consideration €1,654,915,681.54 Since the program began on May 8, 2026

Treasury shares held 159,967,834 shares Including treasury shares already held and purchases made

Share capital represented by treasury shares held 5.28% Including treasury shares already held and purchases made

Key Terms

treasury shares, weighted average price per share, share capital, second tranche, +1 more

5 terms

treasury shares financial

"purchase of treasury shares during the period"

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.

weighted average price per share financial

"weighted average price per share equal to 23.8531 euro"

share capital financial

"equal to 0.10% of the share capital"

Share capital is the total amount of money a company raises by selling pieces of itself, called shares, to investors. It’s like a company’s savings from many owners, which helps fund its growth and operations. This money matters because it shows how much the company has raised from shareholders and how it’s financed its business.

second tranche financial

"within the second tranche of the treasury shares program"

total consideration financial

"for a total consideration of 74,999,852.01 euro"

Total consideration is the full amount of value exchanged in a transaction, including all payments, assets, or benefits involved. It represents what is given up or received in a deal, much like the total price paid when buying a house, covering both the purchase price and any additional costs or benefits. For investors, understanding total consideration helps assess the true scale and value of a transaction.

FAQ

AI-generated questions and answers. How Rhea-AI works. Not financial advice.

How many treasury shares did Eni buy from September 22 to 25, 2026?

Eni acquired 3,144,244 treasury shares from September 22 to 25, 2026, equal to 0.10% of share capital. The reported weighted average price was €23.8531 per share, and total consideration was €74,999,852.01.

How many shares has Eni bought under its 2026 buyback program?

Since the program began on May 8, 2026, Eni reports purchases of 73,139,727 shares, equal to 2.42% of share capital, for total consideration of €1,654,915,681.54. Including treasury shares already held and purchases made, Eni reports holding 159,967,834 treasury shares, or 5.28% of share capital.

AI-generated analysis. How Rhea-AI works. Not financial advice.

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

See more from StockTitan in Google Search and AI answers. Adds StockTitan as a preferred source · opens Google

Add on Google Not now

Available on EDGAR 09/30/2026 - 10:22 AM Accepted by SEC EDGAR 09/30/2026 - 10:22 AM Learn about SEC filing dates

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 September 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: report on the purchase of treasury shares during the period from 22 to 25 September 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:	September 30, 2026		By:	/s/ Giulia Saba
				(Signature)
			Name:	Giulia Saba
			Title:	Head of Company Secretariat

Eni: report on the purchase of treasury shares during the period from 22 to 25 September 2026

San Donato Milanese (Milan), 30 September 2026 – During the period from 22 to 25 September 2026, Eni acquired on the Euronext Milan no. 3,144,244 shares (equal to 0.10% of the share capital), at a weighted average price per share equal to 23.8531 euro, for a total consideration of 74,999,852.01 euro, within the second tranche of the treasury shares program approved by the Shareholders' Meeting on 6 May 2026, for the purpose of paying to the Shareholders an additional remuneration compared to the distribution of dividends, 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)
22/09/2026	642,695	€ 23.3392	€ 14,999,987.14
23/09/2026	846,553	€ 23.6251	€ 19,999,899.28
24/09/2026	824,956	€ 24.2437	€ 19,999,985.78
25/09/2026	830,040	€ 24.0952	€ 19,999,979.81
Totale	3,144,244	€ 23.8531	€ 74,999,852.01

From the start on 8 May 2026 of the buyback program, Eni acquired no. 73,139,727 shares (equal to 2.42% of the share capital) for a total consideration of 1,654,915,681.54 euro.

Considering the treasury shares already held and the purchases made, Eni holds n. 159,967,834 shares equal to 5.28% of the share capital.

Details of the daily transactions are reported below.

Transaction details
Trade date (dd/mm/yy)	Execution time	Transaction quantity	Transaction price (euro)
22/09/2026	09:01:00	213	€ 23.5050
22/09/2026	09:02:30	1,470	€ 23.6150
22/09/2026	09:02:30	1,712	€ 23.6150
22/09/2026	09:03:10	1,479	€ 23.6450

22/09/2026	09:03:10	1,001	€ 23.6450
22/09/2026	09:03:10	787	€ 23.6450
22/09/2026	09:03:10	386	€ 23.6450
22/09/2026	09:03:10	1,140	€ 23.6450
22/09/2026	09:03:13	150	€ 23.6400
22/09/2026	09:03:27	979	€ 23.6400
22/09/2026	09:03:27	810	€ 23.6400
22/09/2026	09:03:42	1,122	€ 23.6350
22/09/2026	09:03:43	1,182	€ 23.6300
22/09/2026	09:03:56	574	€ 23.6250
22/09/2026	09:03:56	563	€ 23.6250
22/09/2026	09:04:25	1,097	€ 23.6250
22/09/2026	09:04:25	998	€ 23.6250
22/09/2026	09:04:45	1,188	€ 23.6200
22/09/2026	09:04:45	786	€ 23.6200
22/09/2026	09:04:45	358	€ 23.6200
22/09/2026	09:05:00	1,090	€ 23.6100
22/09/2026	09:05:08	263	€ 23.5900
22/09/2026	09:05:08	985	€ 23.5900
22/09/2026	09:05:08	1,245	€ 23.5950
22/09/2026	09:07:02	286	€ 23.6200
22/09/2026	09:07:02	97	€ 23.6200
22/09/2026	09:07:02	812	€ 23.6200
22/09/2026	09:07:02	174	€ 23.6200
22/09/2026	09:07:02	738	€ 23.6200
22/09/2026	09:07:02	109	€ 23.6200
22/09/2026	09:07:02	1,045	€ 23.6250
22/09/2026	09:07:04	1,199	€ 23.6150
22/09/2026	09:07:04	82	€ 23.6150
22/09/2026	09:07:04	454	€ 23.6150
22/09/2026	09:07:04	454	€ 23.6150
22/09/2026	09:07:04	193	€ 23.6150
22/09/2026	09:07:04	1,068	€ 23.6150
22/09/2026	09:08:00	1,001	€ 23.6000
22/09/2026	09:09:51	1,184	€ 23.6000
22/09/2026	09:09:51	1,192	€ 23.6000
22/09/2026	09:09:51	799	€ 23.6000
22/09/2026	09:09:51	360	€ 23.6000
22/09/2026	09:09:53	1,085	€ 23.5950
22/09/2026	09:11:07	1,035	€ 23.6550
22/09/2026	09:11:26	980	€ 23.6450
22/09/2026	09:11:26	156	€ 23.6450
22/09/2026	09:11:26	866	€ 23.6450
22/09/2026	09:11:27	1,161	€ 23.6300
22/09/2026	09:11:27	946	€ 23.6350
22/09/2026	09:11:27	203	€ 23.6350
22/09/2026	09:12:01	835	€ 23.6350
22/09/2026	09:12:01	149	€ 23.6350
22/09/2026	09:13:34	454	€ 23.6400

22/09/2026	09:13:48	538	€ 23.6400
22/09/2026	09:13:48	97	€ 23.6400
22/09/2026	09:13:48	1,093	€ 23.6400
22/09/2026	09:14:31	1,004	€ 23.6450
22/09/2026	09:14:39	189	€ 23.6400
22/09/2026	09:15:09	1,105	€ 23.6550
22/09/2026	09:16:13	1,080	€ 23.6650
22/09/2026	09:16:13	1,004	€ 23.6650
22/09/2026	09:17:17	154	€ 23.6800
22/09/2026	09:17:17	761	€ 23.6900
22/09/2026	09:17:17	630	€ 23.6900
22/09/2026	09:17:17	239	€ 23.6900
22/09/2026	09:17:17	562	€ 23.6900
22/09/2026	09:17:17	984	€ 23.6850
22/09/2026	09:17:17	117	€ 23.6850
22/09/2026	09:17:51	1,025	€ 23.6850
22/09/2026	09:18:11	869	€ 23.6850
22/09/2026	09:19:13	1,191	€ 23.6950
22/09/2026	09:19:13	1,231	€ 23.7000
22/09/2026	09:19:13	1,178	€ 23.7050
22/09/2026	09:19:13	1,217	€ 23.7100
22/09/2026	09:19:13	521	€ 23.7000
22/09/2026	09:19:13	555	€ 23.7000
22/09/2026	09:19:13	1,155	€ 23.7050
22/09/2026	09:20:58	717	€ 23.6750
22/09/2026	09:20:58	322	€ 23.6750
22/09/2026	09:22:33	134	€ 23.6650
22/09/2026	09:22:33	832	€ 23.6650
22/09/2026	09:22:37	1,058	€ 23.6600
22/09/2026	09:23:52	969	€ 23.6550
22/09/2026	09:24:07	493	€ 23.6500
22/09/2026	09:24:35	1,069	€ 23.6500
22/09/2026	09:24:35	535	€ 23.6500
22/09/2026	09:25:27	73	€ 23.6450
22/09/2026	09:25:27	547	€ 23.6450
22/09/2026	09:25:27	225	€ 23.6450
22/09/2026	09:25:27	175	€ 23.6450
22/09/2026	09:25:27	1,081	€ 23.6450
22/09/2026	09:26:50	86	€ 23.6400
22/09/2026	09:26:50	378	€ 23.6400
22/09/2026	09:26:50	365	€ 23.6400
22/09/2026	09:26:50	25	€ 23.6400
22/09/2026	09:26:50	142	€ 23.6400
22/09/2026	09:26:50	365	€ 23.6400
22/09/2026	09:26:50	553	€ 23.6400
22/09/2026	09:28:19	849	€ 23.6500
22/09/2026	09:28:19	976	€ 23.6500
22/09/2026	09:29:51	859	€ 23.6500
22/09/2026	09:29:51	375	€ 23.6500

22/09/2026	09:29:51	449	€ 23.6500
22/09/2026	09:29:51	1,161	€ 23.6500
22/09/2026	09:29:53	1,831	€ 23.6450
22/09/2026	09:29:53	1,158	€ 23.6450
22/09/2026	09:31:01	949	€ 23.6500
22/09/2026	09:33:13	807	€ 23.6700
22/09/2026	09:33:31	1,203	€ 23.6650
22/09/2026	09:33:50	387	€ 23.6600
22/09/2026	09:33:50	324	€ 23.6600
22/09/2026	09:33:50	377	€ 23.6600
22/09/2026	09:33:59	1,153	€ 23.6550
22/09/2026	09:34:08	1,150	€ 23.6500
22/09/2026	09:34:09	1,098	€ 23.6400
22/09/2026	09:34:11	1,127	€ 23.6350
22/09/2026	09:36:23	1,123	€ 23.6500
22/09/2026	09:36:42	1,227	€ 23.6400
22/09/2026	09:36:42	1,270	€ 23.6350
22/09/2026	09:37:14	400	€ 23.6350
22/09/2026	09:38:55	661	€ 23.6400
22/09/2026	09:38:55	282	€ 23.6400
22/09/2026	09:38:55	102	€ 23.6400
22/09/2026	09:41:22	1,301	€ 23.6500
22/09/2026	09:41:22	1,145	€ 23.6500
22/09/2026	09:43:13	1,700	€ 23.6550
22/09/2026	09:43:35	1,276	€ 23.6600
22/09/2026	09:43:55	997	€ 23.6550
22/09/2026	09:43:55	96	€ 23.6550
22/09/2026	09:43:56	1,178	€ 23.6500
22/09/2026	09:46:48	1,689	€ 23.6400
22/09/2026	09:46:48	1,084	€ 23.6450
22/09/2026	09:46:48	1,006	€ 23.6450
22/09/2026	09:48:24	1,622	€ 23.6450
22/09/2026	09:48:24	979	€ 23.6450
22/09/2026	09:48:55	119	€ 23.6450
22/09/2026	09:48:55	736	€ 23.6450
22/09/2026	09:48:55	115	€ 23.6450
22/09/2026	09:50:52	1,224	€ 23.6750
22/09/2026	09:50:52	494	€ 23.6750
22/09/2026	09:50:52	239	€ 23.6750
22/09/2026	09:50:52	880	€ 23.6750
22/09/2026	09:51:04	947	€ 23.6700
22/09/2026	09:52:14	1,301	€ 23.6600
22/09/2026	09:52:14	1,901	€ 23.6600
22/09/2026	09:52:14	749	€ 23.6600
22/09/2026	09:52:14	390	€ 23.6600
22/09/2026	09:52:15	1,837	€ 23.6550
22/09/2026	09:55:00	1,071	€ 23.6300
22/09/2026	09:55:29	791	€ 23.6150
22/09/2026	09:55:29	329	€ 23.6150

22/09/2026	09:57:36	1,056	€ 23.5950
22/09/2026	09:57:37	1,551	€ 23.5900
22/09/2026	09:59:03	107	€ 23.5650
22/09/2026	09:59:03	246	€ 23.5650
22/09/2026	09:59:03	639	€ 23.5650
22/09/2026	10:00:48	639	€ 23.5650
22/09/2026	10:00:50	454	€ 23.5650
22/09/2026	10:01:13	1,278	€ 23.5550
22/09/2026	10:01:13	1,332	€ 23.5550
22/09/2026	10:01:44	738	€ 23.5450
22/09/2026	10:01:44	365	€ 23.5450
22/09/2026	10:03:34	1,066	€ 23.5550
22/09/2026	10:05:16	1,051	€ 23.5500
22/09/2026	10:05:22	1,404	€ 23.5350
22/09/2026	10:06:53	489	€ 23.5200
22/09/2026	10:07:00	525	€ 23.5200
22/09/2026	10:07:56	1,007	€ 23.5200
22/09/2026	10:08:50	850	€ 23.5300
22/09/2026	10:08:50	346	€ 23.5300
22/09/2026	10:09:32	536	€ 23.5350
22/09/2026	10:09:32	603	€ 23.5350
22/09/2026	10:09:32	692	€ 23.5350
22/09/2026	10:09:32	375	€ 23.5350
22/09/2026	10:09:32	10	€ 23.5350
22/09/2026	10:11:28	27	€ 23.5450
22/09/2026	10:12:28	38	€ 23.5500
22/09/2026	10:12:28	1,428	€ 23.5500
22/09/2026	10:12:28	816	€ 23.5500
22/09/2026	10:12:28	634	€ 23.5500
22/09/2026	10:12:28	816	€ 23.5500
22/09/2026	10:14:35	172	€ 23.5500
22/09/2026	10:14:35	561	€ 23.5500
22/09/2026	10:14:35	365	€ 23.5500
22/09/2026	10:17:16	1,325	€ 23.5750
22/09/2026	10:17:16	1,393	€ 23.5750
22/09/2026	10:17:17	1,322	€ 23.5700
22/09/2026	10:17:17	1,210	€ 23.5700
22/09/2026	10:18:43	342	€ 23.5800
22/09/2026	10:18:43	639	€ 23.5800
22/09/2026	10:22:39	100	€ 23.5800
22/09/2026	10:22:39	738	€ 23.5800
22/09/2026	10:22:39	839	€ 23.5800
22/09/2026	10:22:39	1,337	€ 23.5800
22/09/2026	10:22:39	1,296	€ 23.5800
22/09/2026	10:23:01	589	€ 23.5800
22/09/2026	10:23:23	419	€ 23.5800
22/09/2026	10:23:37	151	€ 23.5750
22/09/2026	10:23:37	828	€ 23.5750
22/09/2026	10:23:38	525	€ 23.5700

22/09/2026	10:23:38	639	€ 23.5700
22/09/2026	10:25:24	912	€ 23.5450
22/09/2026	10:25:24	883	€ 23.5450
22/09/2026	10:25:24	541	€ 23.5500
22/09/2026	10:25:24	365	€ 23.5500
22/09/2026	10:25:24	416	€ 23.5600
22/09/2026	10:25:24	609	€ 23.5600
22/09/2026	10:26:30	958	€ 23.5600
22/09/2026	10:26:30	56	€ 23.5600
22/09/2026	10:28:45	1,171	€ 23.5650
22/09/2026	10:28:46	1,423	€ 23.5600
22/09/2026	10:31:15	197	€ 23.5800
22/09/2026	10:31:15	886	€ 23.5800
22/09/2026	10:32:03	849	€ 23.5750
22/09/2026	10:32:03	131	€ 23.5750
22/09/2026	10:32:41	526	€ 23.5650
22/09/2026	10:32:41	973	€ 23.5650
22/09/2026	10:35:10	1,043	€ 23.5850
22/09/2026	10:36:05	43	€ 23.5800
22/09/2026	10:36:05	451	€ 23.5800
22/09/2026	10:36:05	901	€ 23.5800
22/09/2026	10:36:05	225	€ 23.5800
22/09/2026	10:36:05	1,165	€ 23.5800
22/09/2026	10:38:16	1,097	€ 23.5800
22/09/2026	10:39:09	1,515	€ 23.5800
22/09/2026	10:39:44	1,092	€ 23.5650
22/09/2026	10:39:45	101	€ 23.5600
22/09/2026	10:39:52	1,396	€ 23.5300
22/09/2026	10:39:52	118	€ 23.5350
22/09/2026	10:39:52	1,253	€ 23.5350
22/09/2026	10:39:52	991	€ 23.5350
22/09/2026	10:39:52	435	€ 23.5350
22/09/2026	10:41:32	1,016	€ 23.4900
22/09/2026	10:41:33	881	€ 23.4850
22/09/2026	10:43:55	1,085	€ 23.4300
22/09/2026	10:45:42	1,105	€ 23.3700
22/09/2026	10:47:00	1,015	€ 23.3300
22/09/2026	10:47:00	855	€ 23.3300
22/09/2026	10:47:02	1,080	€ 23.3250
22/09/2026	10:47:58	1,119	€ 23.2650
22/09/2026	10:50:03	1,151	€ 23.1600
22/09/2026	10:52:04	949	€ 23.1000
22/09/2026	10:53:07	1,498	€ 23.1250
22/09/2026	10:54:05	1,080	€ 23.0700
22/09/2026	10:54:06	1,315	€ 23.0500
22/09/2026	10:57:15	152	€ 23.1050
22/09/2026	10:57:17	425	€ 23.1000
22/09/2026	10:57:17	754	€ 23.1000
22/09/2026	10:57:19	512	€ 23.0850

22/09/2026	10:57:19	284	€ 23.0850
22/09/2026	10:58:54	840	€ 23.1300
22/09/2026	10:58:54	1,107	€ 23.1300
22/09/2026	11:00:26	888	€ 23.1700
22/09/2026	11:01:06	1,142	€ 23.1950
22/09/2026	11:02:13	185	€ 23.1650
22/09/2026	11:02:13	366	€ 23.1650
22/09/2026	11:02:13	252	€ 23.1650
22/09/2026	11:02:30	1,103	€ 23.1600
22/09/2026	11:04:36	866	€ 23.2400
22/09/2026	11:05:28	601	€ 23.2500
22/09/2026	11:05:28	257	€ 23.2500
22/09/2026	11:06:43	1,072	€ 23.2750
22/09/2026	11:06:50	1,164	€ 23.2700
22/09/2026	11:08:02	848	€ 23.3000
22/09/2026	11:08:02	294	€ 23.3000
22/09/2026	11:09:13	210	€ 23.3200
22/09/2026	11:09:13	612	€ 23.3200
22/09/2026	11:09:27	1,138	€ 23.3000
22/09/2026	11:11:05	227	€ 23.3000
22/09/2026	11:11:31	980	€ 23.3300
22/09/2026	11:11:51	981	€ 23.3200
22/09/2026	11:11:53	864	€ 23.3100
22/09/2026	11:12:03	1,500	€ 23.3250
22/09/2026	11:12:40	1,500	€ 23.3200
22/09/2026	11:13:08	777	€ 23.3100
22/09/2026	11:13:13	1,081	€ 23.2900
22/09/2026	11:15:20	593	€ 23.3000
22/09/2026	11:15:20	206	€ 23.3000
22/09/2026	11:15:20	298	€ 23.3000
22/09/2026	11:16:50	927	€ 23.3000
22/09/2026	11:18:31	953	€ 23.3000
22/09/2026	11:18:42	598	€ 23.2900
22/09/2026	11:18:42	184	€ 23.2900
22/09/2026	11:18:42	365	€ 23.2900
22/09/2026	11:20:17	1,079	€ 23.2800
22/09/2026	11:20:50	31	€ 23.2800
22/09/2026	11:20:52	876	€ 23.2800
22/09/2026	11:22:22	939	€ 23.3050
22/09/2026	11:24:02	601	€ 23.3300
22/09/2026	11:24:02	365	€ 23.3300
22/09/2026	11:25:10	254	€ 23.3450
22/09/2026	11:25:10	557	€ 23.3450
22/09/2026	11:25:18	1,102	€ 23.3400
22/09/2026	11:26:11	901	€ 23.3600
22/09/2026	11:26:48	515	€ 23.3350
22/09/2026	11:26:48	315	€ 23.3350
22/09/2026	11:26:48	1,070	€ 23.3450
22/09/2026	11:28:26	829	€ 23.3200

22/09/2026	11:30:10	304	€ 23.3100
22/09/2026	11:30:10	365	€ 23.3100
22/09/2026	11:30:10	337	€ 23.3100
22/09/2026	11:31:17	956	€ 23.3150
22/09/2026	11:31:56	891	€ 23.3250
22/09/2026	11:33:51	864	€ 23.3250
22/09/2026	11:33:51	1,048	€ 23.3250
22/09/2026	11:36:15	910	€ 23.3350
22/09/2026	11:36:44	365	€ 23.3300
22/09/2026	11:36:44	208	€ 23.3300
22/09/2026	11:37:05	898	€ 23.3300
22/09/2026	11:37:05	593	€ 23.3300
22/09/2026	11:37:40	187	€ 23.2850
22/09/2026	11:37:49	1,028	€ 23.2900
22/09/2026	11:37:55	1,000	€ 23.2800
22/09/2026	11:40:32	856	€ 23.3000
22/09/2026	11:40:35	133	€ 23.3000
22/09/2026	11:42:00	156	€ 23.3000
22/09/2026	11:42:00	748	€ 23.3000
22/09/2026	11:42:32	578	€ 23.2850
22/09/2026	11:43:59	866	€ 23.2750
22/09/2026	11:44:19	1,138	€ 23.2700
22/09/2026	11:46:30	831	€ 23.2950
22/09/2026	11:46:30	149	€ 23.2950
22/09/2026	11:46:50	150	€ 23.2900
22/09/2026	11:46:50	1,020	€ 23.2900
22/09/2026	11:48:51	804	€ 23.3050
22/09/2026	11:49:23	907	€ 23.2950
22/09/2026	11:49:23	388	€ 23.2950
22/09/2026	11:49:23	780	€ 23.2950
22/09/2026	11:50:54	876	€ 23.2950
22/09/2026	11:50:54	910	€ 23.3000
22/09/2026	11:50:54	838	€ 23.3050
22/09/2026	11:51:39	522	€ 23.3000
22/09/2026	11:53:11	140	€ 23.1200
22/09/2026	11:53:11	1,020	€ 23.1200
22/09/2026	11:53:19	882	€ 23.1200
22/09/2026	11:53:44	814	€ 23.0800
22/09/2026	11:56:27	278	€ 23.1150
22/09/2026	11:56:27	700	€ 23.1150
22/09/2026	11:56:27	1,064	€ 23.1500
22/09/2026	11:56:28	858	€ 23.1050
22/09/2026	11:57:56	1,024	€ 23.1300
22/09/2026	12:00:02	527	€ 23.0450
22/09/2026	12:00:02	430	€ 23.0450
22/09/2026	12:00:31	919	€ 23.0050
22/09/2026	12:02:00	371	€ 22.9600
22/09/2026	12:02:00	232	€ 22.9600
22/09/2026	12:02:00	365	€ 22.9600

22/09/2026	12:03:00	122	€ 22.9350
22/09/2026	12:03:00	931	€ 22.9350
22/09/2026	12:05:00	129	€ 23.0100
22/09/2026	12:05:00	955	€ 23.0100
22/09/2026	12:05:01	416	€ 23.0100
22/09/2026	12:05:10	82	€ 23.0050
22/09/2026	12:05:10	1,020	€ 23.0050
22/09/2026	12:05:10	398	€ 23.0050
22/09/2026	12:05:47	1,164	€ 23.0050
22/09/2026	12:06:17	841	€ 23.0450
22/09/2026	12:07:28	1,136	€ 23.0150
22/09/2026	12:08:05	802	€ 23.0200
22/09/2026	12:10:22	1,062	€ 23.0800
22/09/2026	12:10:30	376	€ 23.0700
22/09/2026	12:10:30	677	€ 23.0700
22/09/2026	12:12:07	837	€ 23.0350
22/09/2026	12:12:08	792	€ 23.0250
22/09/2026	12:13:12	1,162	€ 23.0250
22/09/2026	12:15:22	1,124	€ 23.0600
22/09/2026	12:16:13	802	€ 23.0650
22/09/2026	12:16:49	1,000	€ 23.0550
22/09/2026	12:18:22	302	€ 23.0900
22/09/2026	12:18:22	531	€ 23.0900
22/09/2026	12:18:59	1,000	€ 23.0950
22/09/2026	12:19:30	106	€ 23.0850
22/09/2026	12:19:30	511	€ 23.0850
22/09/2026	12:19:30	282	€ 23.0850
22/09/2026	12:19:30	1,019	€ 23.0850
22/09/2026	12:19:30	143	€ 23.0850
22/09/2026	12:21:29	420	€ 23.0750
22/09/2026	12:21:29	252	€ 23.0750
22/09/2026	12:21:29	160	€ 23.0750
22/09/2026	12:21:37	1,133	€ 23.0650
22/09/2026	12:23:21	835	€ 23.0500
22/09/2026	12:24:33	1,150	€ 23.0550
22/09/2026	12:26:02	830	€ 23.0750
22/09/2026	12:26:48	91	€ 23.0600
22/09/2026	12:26:48	705	€ 23.0600
22/09/2026	12:26:48	1,085	€ 23.0600
22/09/2026	12:29:56	648	€ 23.0700
22/09/2026	12:30:06	1,149	€ 23.0700
22/09/2026	12:31:31	881	€ 23.0700
22/09/2026	12:31:33	801	€ 23.0650
22/09/2026	12:32:17	1,069	€ 23.0600
22/09/2026	12:32:30	901	€ 23.0500
22/09/2026	12:32:30	867	€ 23.0500
22/09/2026	12:35:13	968	€ 23.0350
22/09/2026	12:37:56	1,036	€ 23.0300
22/09/2026	12:39:54	50	€ 23.0650

22/09/2026	12:39:54	756	€ 23.0650
22/09/2026	12:40:11	1,157	€ 23.0550
22/09/2026	12:40:55	852	€ 23.0500
22/09/2026	12:43:08	1,043	€ 23.0600
22/09/2026	12:45:29	854	€ 23.1000
22/09/2026	12:47:27	573	€ 23.1150
22/09/2026	12:47:27	219	€ 23.1150
22/09/2026	12:47:47	652	€ 23.1100
22/09/2026	12:48:14	375	€ 23.1100
22/09/2026	12:50:02	783	€ 23.1200
22/09/2026	12:50:02	583	€ 23.1200
22/09/2026	12:50:02	569	€ 23.1200
22/09/2026	12:50:33	796	€ 23.1000
22/09/2026	12:51:58	490	€ 23.0850
22/09/2026	12:51:58	464	€ 23.0850
22/09/2026	12:51:58	7	€ 23.0850
22/09/2026	12:53:20	972	€ 23.0800
22/09/2026	12:55:22	1,172	€ 23.0950
22/09/2026	12:55:48	1,189	€ 23.1000
22/09/2026	12:59:10	990	€ 23.1000
22/09/2026	12:59:10	203	€ 23.1000
22/09/2026	13:02:00	1,159	€ 23.1450
22/09/2026	13:03:20	78	€ 23.1450
22/09/2026	13:03:20	700	€ 23.1450
22/09/2026	13:03:20	1,028	€ 23.1450
22/09/2026	13:05:56	297	€ 23.1750
22/09/2026	13:05:56	629	€ 23.1750
22/09/2026	13:06:38	819	€ 23.1750
22/09/2026	13:07:42	1,407	€ 23.1750
22/09/2026	13:07:45	1,074	€ 23.1700
22/09/2026	13:08:11	903	€ 23.1700
22/09/2026	13:10:09	266	€ 23.1800
22/09/2026	13:10:09	618	€ 23.1800
22/09/2026	13:10:09	103	€ 23.1800
22/09/2026	13:10:09	82	€ 23.1800
22/09/2026	13:10:59	781	€ 23.1800
22/09/2026	13:10:59	963	€ 23.1800
22/09/2026	13:13:22	889	€ 23.1450
22/09/2026	13:13:22	932	€ 23.1550
22/09/2026	13:13:22	986	€ 23.1550
22/09/2026	13:18:21	652	€ 23.1400
22/09/2026	13:18:57	1,125	€ 23.1350
22/09/2026	13:20:40	778	€ 23.1350
22/09/2026	13:20:40	706	€ 23.1350
22/09/2026	13:20:40	253	€ 23.1350
22/09/2026	13:22:29	764	€ 23.1300
22/09/2026	13:22:29	20	€ 23.1300
22/09/2026	13:22:29	66	€ 23.1300
22/09/2026	13:22:29	573	€ 23.1300

22/09/2026	13:22:29	365	€ 23.1300
22/09/2026	13:22:29	186	€ 23.1300
22/09/2026	13:24:36	524	€ 23.0850
22/09/2026	13:25:06	1,157	€ 23.0850
22/09/2026	13:25:36	839	€ 23.0750
22/09/2026	13:25:36	872	€ 23.0800
22/09/2026	13:25:38	822	€ 23.0700
22/09/2026	13:25:38	800	€ 23.0700
22/09/2026	13:30:05	651	€ 23.1300
22/09/2026	13:30:05	453	€ 23.1300
22/09/2026	13:31:15	1,157	€ 23.1250
22/09/2026	13:31:16	859	€ 23.1100
22/09/2026	13:35:41	1,142	€ 23.1550
22/09/2026	13:38:41	947	€ 23.1850
22/09/2026	13:39:28	368	€ 23.1700
22/09/2026	13:39:28	752	€ 23.1700
22/09/2026	13:40:45	1,104	€ 23.1600
22/09/2026	13:41:06	387	€ 23.1550
22/09/2026	13:41:06	439	€ 23.1550
22/09/2026	13:43:42	851	€ 23.1450
22/09/2026	13:44:47	302	€ 23.1400
22/09/2026	13:44:47	770	€ 23.1400
22/09/2026	13:45:50	868	€ 23.1250
22/09/2026	13:45:50	952	€ 23.1250
22/09/2026	13:45:50	968	€ 23.1300
22/09/2026	13:45:50	128	€ 23.1400
22/09/2026	13:45:50	120	€ 23.1400
22/09/2026	13:45:50	703	€ 23.1400
22/09/2026	13:47:12	183	€ 23.1450
22/09/2026	13:47:12	286	€ 23.1450
22/09/2026	13:47:12	79	€ 23.1450
22/09/2026	13:47:12	625	€ 23.1450
22/09/2026	13:51:03	390	€ 23.1400
22/09/2026	13:51:04	600	€ 23.1400
22/09/2026	13:52:29	779	€ 23.1150
22/09/2026	13:52:29	1,169	€ 23.1250
22/09/2026	13:52:30	345	€ 23.1100
22/09/2026	13:52:30	436	€ 23.1100
22/09/2026	13:52:30	167	€ 23.1100
22/09/2026	13:52:30	625	€ 23.1100
22/09/2026	13:55:32	948	€ 23.1000
22/09/2026	13:58:09	1,158	€ 23.0600
22/09/2026	14:03:26	936	€ 23.0900
22/09/2026	14:03:58	1,036	€ 23.0950
22/09/2026	14:03:58	88	€ 23.0950
22/09/2026	14:03:58	177	€ 23.0950
22/09/2026	14:03:58	899	€ 23.0950
22/09/2026	14:03:58	1,100	€ 23.1000
22/09/2026	14:07:44	996	€ 23.1150

22/09/2026	14:08:59	66	€ 23.1200
22/09/2026	14:08:59	730	€ 23.1200
22/09/2026	14:08:59	246	€ 23.1200
22/09/2026	14:08:59	208	€ 23.1200
22/09/2026	14:08:59	461	€ 23.1200
22/09/2026	14:08:59	175	€ 23.1200
22/09/2026	14:11:07	902	€ 23.1200
22/09/2026	14:11:07	1,160	€ 23.1200
22/09/2026	14:13:35	182	€ 23.1400
22/09/2026	14:13:37	301	€ 23.1400
22/09/2026	14:13:37	429	€ 23.1400
22/09/2026	14:14:59	374	€ 23.1550
22/09/2026	14:15:08	177	€ 23.1550
22/09/2026	14:15:08	473	€ 23.1550
22/09/2026	14:15:38	953	€ 23.1600
22/09/2026	14:18:28	952	€ 23.1850
22/09/2026	14:18:28	457	€ 23.1850
22/09/2026	14:18:28	365	€ 23.1850
22/09/2026	14:18:28	219	€ 23.1850
22/09/2026	14:18:28	65	€ 23.1850
22/09/2026	14:19:12	1,075	€ 23.1800
22/09/2026	14:20:00	786	€ 23.1700
22/09/2026	14:21:49	1,174	€ 23.1700
22/09/2026	14:23:01	961	€ 23.1650
22/09/2026	14:24:19	1,155	€ 23.1400
22/09/2026	14:25:46	211	€ 23.1600
22/09/2026	14:25:46	710	€ 23.1600
22/09/2026	14:26:57	202	€ 23.1700
22/09/2026	14:28:28	60	€ 23.1700
22/09/2026	14:28:28	310	€ 23.1700
22/09/2026	14:28:28	469	€ 23.1700
22/09/2026	14:28:28	131	€ 23.1700
22/09/2026	14:28:28	253	€ 23.1700
22/09/2026	14:28:31	100	€ 23.1700
22/09/2026	14:28:37	676	€ 23.1700
22/09/2026	14:30:41	581	€ 23.1750
22/09/2026	14:30:41	305	€ 23.1750
22/09/2026	14:30:41	995	€ 23.1750
22/09/2026	14:33:28	837	€ 23.2150
22/09/2026	14:33:59	18	€ 23.2100
22/09/2026	14:33:59	696	€ 23.2100
22/09/2026	14:33:59	189	€ 23.2100
22/09/2026	14:33:59	391	€ 23.2100
22/09/2026	14:33:59	751	€ 23.2100
22/09/2026	14:34:16	823	€ 23.2050
22/09/2026	14:34:16	207	€ 23.2050
22/09/2026	14:34:57	839	€ 23.2000
22/09/2026	14:34:57	202	€ 23.2000
22/09/2026	14:34:57	126	€ 23.2000

22/09/2026	14:36:01	880	€ 23.1800
22/09/2026	14:36:01	872	€ 23.1850
22/09/2026	14:36:01	20	€ 23.1850
22/09/2026	14:36:01	435	€ 23.1900
22/09/2026	14:36:01	200	€ 23.1900
22/09/2026	14:36:01	162	€ 23.1900
22/09/2026	14:36:01	119	€ 23.1900
22/09/2026	14:37:46	979	€ 23.2050
22/09/2026	14:39:49	1,172	€ 23.2050
22/09/2026	14:41:54	1,008	€ 23.2050
22/09/2026	14:41:54	113	€ 23.2050
22/09/2026	14:42:49	440	€ 23.2050
22/09/2026	14:42:49	729	€ 23.2050
22/09/2026	14:42:49	729	€ 23.2050
22/09/2026	14:42:49	1,024	€ 23.2050
22/09/2026	14:46:08	1,008	€ 23.1950
22/09/2026	14:46:14	1,041	€ 23.1900
22/09/2026	14:48:13	1,061	€ 23.2000
22/09/2026	14:48:13	1,126	€ 23.2000
22/09/2026	14:48:13	16	€ 23.2000
22/09/2026	14:48:33	1,044	€ 23.2000
22/09/2026	14:49:50	1	€ 23.1900
22/09/2026	14:51:54	261	€ 23.2050
22/09/2026	14:51:54	730	€ 23.2050
22/09/2026	14:52:13	2,173	€ 23.2000
22/09/2026	14:52:13	1,141	€ 23.2000
22/09/2026	14:54:51	1,093	€ 23.1900
22/09/2026	14:56:58	989	€ 23.1850
22/09/2026	14:57:00	1,178	€ 23.1800
22/09/2026	14:58:10	1,285	€ 23.1800
22/09/2026	15:00:00	174	€ 23.1800
22/09/2026	15:00:00	395	€ 23.1800
22/09/2026	15:00:00	416	€ 23.1800
22/09/2026	15:00:18	557	€ 23.1750
22/09/2026	15:00:18	481	€ 23.1750
22/09/2026	15:00:41	345	€ 23.1800
22/09/2026	15:00:41	365	€ 23.1800
22/09/2026	15:00:41	365	€ 23.1800
22/09/2026	15:01:36	7	€ 23.1700
22/09/2026	15:01:37	1,200	€ 23.1600
22/09/2026	15:01:37	502	€ 23.1650
22/09/2026	15:01:37	700	€ 23.1650
22/09/2026	15:01:37	1,083	€ 23.1700
22/09/2026	15:04:18	1,050	€ 23.1550
22/09/2026	15:05:34	189	€ 23.1500
22/09/2026	15:05:37	768	€ 23.1500
22/09/2026	15:06:32	365	€ 23.1550
22/09/2026	15:06:32	284	€ 23.1550
22/09/2026	15:06:32	365	€ 23.1550

22/09/2026	15:06:32	44	€ 23.1550
22/09/2026	15:06:35	274	€ 23.1500
22/09/2026	15:06:35	857	€ 23.1500
22/09/2026	15:08:24	1,123	€ 23.1350
22/09/2026	15:08:35	1,013	€ 23.1250
22/09/2026	15:09:46	1,009	€ 23.1250
22/09/2026	15:09:46	1,021	€ 23.1250
22/09/2026	15:09:46	958	€ 23.1250
22/09/2026	15:10:44	214	€ 23.1350
22/09/2026	15:10:44	500	€ 23.1350
22/09/2026	15:10:44	318	€ 23.1350
22/09/2026	15:12:58	947	€ 23.1100
22/09/2026	15:13:42	1,225	€ 23.0850
22/09/2026	15:14:06	642	€ 23.0800
22/09/2026	15:14:06	490	€ 23.0800
22/09/2026	15:16:22	1,000	€ 23.1000
22/09/2026	15:18:47	1,452	€ 23.1200
22/09/2026	15:18:47	522	€ 23.1200
22/09/2026	15:18:47	564	€ 23.1200
22/09/2026	15:20:24	969	€ 23.1250
22/09/2026	15:21:04	566	€ 23.1200
22/09/2026	15:21:04	77	€ 23.1200
22/09/2026	15:21:04	8	€ 23.1200
22/09/2026	15:21:04	862	€ 23.1200
22/09/2026	15:21:04	870	€ 23.1200
22/09/2026	15:23:59	58	€ 23.1500
22/09/2026	15:23:59	1,118	€ 23.1500
22/09/2026	15:24:03	13	€ 23.1400
22/09/2026	15:24:03	212	€ 23.1400
22/09/2026	15:24:03	815	€ 23.1400
22/09/2026	15:26:13	1,237	€ 23.1200
22/09/2026	15:26:13	149	€ 23.1200
22/09/2026	15:26:13	847	€ 23.1200
22/09/2026	15:28:53	601	€ 23.1700
22/09/2026	15:28:53	305	€ 23.1700
22/09/2026	15:29:30	542	€ 23.1750
22/09/2026	15:29:30	550	€ 23.1750
22/09/2026	15:29:30	1,256	€ 23.1750
22/09/2026	15:29:35	782	€ 23.1750
22/09/2026	15:29:35	1,696	€ 23.1750
22/09/2026	15:29:35	1,045	€ 23.1750
22/09/2026	15:29:35	338	€ 23.1750
22/09/2026	15:29:57	1,029	€ 23.1650
22/09/2026	15:29:58	1,123	€ 23.1600
22/09/2026	15:30:33	168	€ 23.1400
22/09/2026	15:30:33	980	€ 23.1400
22/09/2026	15:31:49	667	€ 23.1450
22/09/2026	15:31:49	365	€ 23.1450
22/09/2026	15:31:49	25	€ 23.1450

22/09/2026	15:32:24	1,067	€ 23.1250
22/09/2026	15:33:14	987	€ 23.0900
22/09/2026	15:33:47	181	€ 23.0700
22/09/2026	15:33:47	860	€ 23.0700
22/09/2026	15:34:30	128	€ 23.0650
22/09/2026	15:34:30	709	€ 23.0650
22/09/2026	15:34:30	107	€ 23.0650
22/09/2026	15:34:45	1,563	€ 23.0350
22/09/2026	15:34:45	1,664	€ 23.0400
22/09/2026	15:34:45	1,697	€ 23.0450
22/09/2026	15:36:04	1,086	€ 23.0500
22/09/2026	15:37:36	1,175	€ 23.0500
22/09/2026	15:38:47	1,053	€ 23.0750
22/09/2026	15:39:42	1,085	€ 23.1000
22/09/2026	15:40:36	393	€ 23.1200
22/09/2026	15:40:36	754	€ 23.1200
22/09/2026	15:40:57	1,029	€ 23.1200
22/09/2026	15:41:01	1,093	€ 23.1150
22/09/2026	15:41:11	1,483	€ 23.1000
22/09/2026	15:42:13	1,168	€ 23.1250
22/09/2026	15:43:02	386	€ 23.1000
22/09/2026	15:43:02	469	€ 23.1000
22/09/2026	15:43:02	209	€ 23.1000
22/09/2026	15:43:13	1,086	€ 23.0900
22/09/2026	15:44:34	478	€ 23.1100
22/09/2026	15:44:34	614	€ 23.1100
22/09/2026	15:44:35	1,039	€ 23.1050
22/09/2026	15:46:24	945	€ 23.1800
22/09/2026	15:46:42	789	€ 23.1850
22/09/2026	15:48:40	847	€ 23.2550
22/09/2026	15:49:46	773	€ 23.2750
22/09/2026	15:49:46	84	€ 23.2750
22/09/2026	15:49:48	1,502	€ 23.2650
22/09/2026	15:49:48	1,348	€ 23.2700
22/09/2026	15:49:48	306	€ 23.2700
22/09/2026	15:49:48	730	€ 23.2700
22/09/2026	15:49:59	1,105	€ 23.2600
22/09/2026	15:51:05	735	€ 23.2700
22/09/2026	15:51:07	79	€ 23.2700
22/09/2026	15:51:07	1,126	€ 23.2700
22/09/2026	15:51:36	831	€ 23.2800
22/09/2026	15:51:52	1,000	€ 23.2650
22/09/2026	15:51:59	1,114	€ 23.2500
22/09/2026	15:53:10	1,055	€ 23.2600
22/09/2026	15:53:45	342	€ 23.2550
22/09/2026	15:53:45	730	€ 23.2550
22/09/2026	15:53:45	1	€ 23.2550
22/09/2026	15:54:37	1,113	€ 23.2800
22/09/2026	15:55:12	164	€ 23.2650

22/09/2026	15:55:12	910	€ 23.2650
22/09/2026	15:55:16	858	€ 23.2600
22/09/2026	15:56:29	879	€ 23.2650
22/09/2026	15:57:29	810	€ 23.2600
22/09/2026	15:57:29	717	€ 23.2600
22/09/2026	15:57:29	332	€ 23.2600
22/09/2026	15:57:30	329	€ 23.2550
22/09/2026	15:57:30	454	€ 23.2550
22/09/2026	15:57:30	355	€ 23.2550
22/09/2026	15:59:08	70	€ 23.2550
22/09/2026	15:59:08	750	€ 23.2550
22/09/2026	15:59:44	1,008	€ 23.2500
22/09/2026	15:59:44	30	€ 23.2500
22/09/2026	15:59:44	981	€ 23.2500
22/09/2026	16:00:04	993	€ 23.2300
22/09/2026	16:01:00	349	€ 23.2450
22/09/2026	16:01:00	600	€ 23.2450
22/09/2026	16:01:25	88	€ 23.2400
22/09/2026	16:01:25	403	€ 23.2400
22/09/2026	16:01:25	498	€ 23.2400
22/09/2026	16:01:25	88	€ 23.2400
22/09/2026	16:02:15	112	€ 23.2450
22/09/2026	16:02:15	457	€ 23.2450
22/09/2026	16:02:21	1,025	€ 23.2400
22/09/2026	16:02:58	1,007	€ 23.2500
22/09/2026	16:04:15	21	€ 23.2750
22/09/2026	16:04:30	718	€ 23.2850
22/09/2026	16:04:30	314	€ 23.2850
22/09/2026	16:05:03	1,063	€ 23.2850
22/09/2026	16:05:05	1,137	€ 23.2800
22/09/2026	16:05:30	818	€ 23.2700
22/09/2026	16:06:32	799	€ 23.3250
22/09/2026	16:07:23	100	€ 23.3300
22/09/2026	16:07:23	911	€ 23.3300
22/09/2026	16:08:16	778	€ 23.3450
22/09/2026	16:08:16	371	€ 23.3450
22/09/2026	16:08:16	577	€ 23.3450
22/09/2026	16:09:39	783	€ 23.3450
22/09/2026	16:09:39	779	€ 23.3450
22/09/2026	16:09:39	1,039	€ 23.3450
22/09/2026	16:10:41	972	€ 23.3700
22/09/2026	16:10:48	58	€ 23.3650
22/09/2026	16:10:48	197	€ 23.3650
22/09/2026	16:10:48	730	€ 23.3650
22/09/2026	16:11:51	780	€ 23.3550
22/09/2026	16:12:43	318	€ 23.3550
22/09/2026	16:12:43	708	€ 23.3550
22/09/2026	16:12:56	1,119	€ 23.3550
22/09/2026	16:13:36	860	€ 23.3500

22/09/2026	16:13:36	29	€ 23.3500
22/09/2026	16:13:36	906	€ 23.3500
22/09/2026	16:13:36	191	€ 23.3550
22/09/2026	16:13:36	365	€ 23.3550
22/09/2026	16:13:36	365	€ 23.3550
22/09/2026	16:13:36	524	€ 23.3650
22/09/2026	16:13:36	359	€ 23.3650
22/09/2026	16:15:25	1,088	€ 23.3600
22/09/2026	16:15:25	1,093	€ 23.3600
22/09/2026	16:18:02	883	€ 23.4050
22/09/2026	16:18:11	1,169	€ 23.4000
22/09/2026	16:18:36	990	€ 23.3950
22/09/2026	16:19:06	918	€ 23.3900
22/09/2026	16:20:37	887	€ 23.3900
22/09/2026	16:20:37	31	€ 23.3900
22/09/2026	16:20:37	1,055	€ 23.3900
22/09/2026	16:21:30	898	€ 23.3850
22/09/2026	16:21:30	837	€ 23.3850
22/09/2026	16:21:30	246	€ 23.3850
22/09/2026	16:23:37	33	€ 23.3700
22/09/2026	16:23:37	746	€ 23.3700
22/09/2026	16:23:37	1,042	€ 23.3700
22/09/2026	16:23:48	837	€ 23.3600
22/09/2026	16:24:59	859	€ 23.3750
22/09/2026	16:25:55	58	€ 23.3800
22/09/2026	16:25:55	1,065	€ 23.3800
22/09/2026	16:26:33	497	€ 23.3950
22/09/2026	16:26:33	383	€ 23.3950
22/09/2026	16:26:58	586	€ 23.3900
22/09/2026	16:26:58	480	€ 23.3900
22/09/2026	16:28:31	890	€ 23.4050
22/09/2026	16:28:43	288	€ 23.3950
22/09/2026	16:28:43	544	€ 23.3950
22/09/2026	16:28:43	987	€ 23.3950
22/09/2026	16:29:50	569	€ 23.3900
22/09/2026	16:29:50	242	€ 23.3900
22/09/2026	16:29:50	403	€ 23.3900
22/09/2026	16:29:50	744	€ 23.3900
22/09/2026	16:31:13	871	€ 23.3850
22/09/2026	16:31:13	192	€ 23.3850
22/09/2026	16:31:13	763	€ 23.3850
22/09/2026	16:32:52	572	€ 23.3800
22/09/2026	16:32:52	183	€ 23.3800
22/09/2026	16:32:52	1,047	€ 23.3800
22/09/2026	16:32:52	1,006	€ 23.3800
22/09/2026	16:33:37	1,073	€ 23.3850
22/09/2026	16:35:27	460	€ 23.3850
22/09/2026	16:35:27	478	€ 23.3850
22/09/2026	16:35:47	1,103	€ 23.3800

22/09/2026	16:36:08	401	€ 23.3700
22/09/2026	16:36:08	798	€ 23.3700
22/09/2026	16:36:08	992	€ 23.3700
22/09/2026	16:36:08	387	€ 23.3700
22/09/2026	16:36:33	1,154	€ 23.3650
22/09/2026	16:39:11	976	€ 23.3150
22/09/2026	16:39:11	1,270	€ 23.3150
22/09/2026	16:39:11	1,012	€ 23.3200
22/09/2026	16:39:11	432	€ 23.3300
22/09/2026	16:39:11	310	€ 23.3300
22/09/2026	16:39:11	365	€ 23.3300
22/09/2026	16:40:21	1,180	€ 23.3600
22/09/2026	16:43:06	266	€ 23.4350
22/09/2026	16:43:06	715	€ 23.4350
22/09/2026	16:43:28	423	€ 23.4350
22/09/2026	16:43:28	589	€ 23.4350
22/09/2026	16:44:31	111	€ 23.4150
22/09/2026	16:44:31	851	€ 23.4150
22/09/2026	16:45:20	1,993	€ 23.4200
22/09/2026	16:46:02	1,135	€ 23.4200
22/09/2026	16:46:02	1,178	€ 23.4200
22/09/2026	16:47:38	1,100	€ 23.4100
22/09/2026	16:48:18	1,023	€ 23.4000
22/09/2026	16:50:00	827	€ 23.4000
22/09/2026	16:50:00	342	€ 23.4000
22/09/2026	16:50:25	799	€ 23.3900
22/09/2026	16:50:25	99	€ 23.3900
22/09/2026	16:51:44	2,078	€ 23.4000
22/09/2026	16:52:02	297	€ 23.3950
22/09/2026	16:52:02	741	€ 23.3950
22/09/2026	16:53:20	174	€ 23.3950
22/09/2026	16:53:20	908	€ 23.3950
22/09/2026	16:54:03	1,073	€ 23.4000
22/09/2026	16:54:03	343	€ 23.3950
22/09/2026	16:54:03	1,076	€ 23.3950
22/09/2026	16:54:47	47	€ 23.3900
22/09/2026	16:54:47	432	€ 23.3900
22/09/2026	16:54:47	474	€ 23.3900
22/09/2026	16:56:28	1,080	€ 23.3750
22/09/2026	16:57:39	982	€ 23.3700
22/09/2026	16:59:27	968	€ 23.3750
22/09/2026	17:00:04	341	€ 23.3750
22/09/2026	17:00:04	574	€ 23.3750
22/09/2026	17:00:04	39	€ 23.3750
22/09/2026	17:00:05	1,047	€ 23.3700
22/09/2026	17:01:30	274	€ 23.3750
22/09/2026	17:01:30	703	€ 23.3750
22/09/2026	17:01:45	476	€ 23.3750
22/09/2026	17:02:21	311	€ 23.3800

22/09/2026	17:02:21	669	€ 23.3800
22/09/2026	17:02:25	48	€ 23.3750
22/09/2026	17:02:25	341	€ 23.3750
22/09/2026	17:02:25	1,066	€ 23.3750
22/09/2026	17:02:25	213	€ 23.3750
22/09/2026	17:02:25	853	€ 23.3750
22/09/2026	17:02:25	1,066	€ 23.3750
22/09/2026	17:04:51	1,023	€ 23.3950
22/09/2026	17:04:51	869	€ 23.3950
22/09/2026	17:04:51	189	€ 23.3950
22/09/2026	17:05:51	1,175	€ 23.4000
22/09/2026	17:06:41	1,290	€ 23.4050
22/09/2026	17:06:42	2,060	€ 23.4000
22/09/2026	17:06:42	974	€ 23.4000
22/09/2026	17:06:42	1,117	€ 23.4000
22/09/2026	17:06:43	2,100	€ 23.3850
22/09/2026	17:06:43	817	€ 23.3850
22/09/2026	17:06:43	57	€ 23.3850
22/09/2026	17:10:17	980	€ 23.4150
22/09/2026	17:10:17	984	€ 23.4150
22/09/2026	17:10:27	1,164	€ 23.4100
22/09/2026	17:12:33	787	€ 23.4350
22/09/2026	17:12:33	320	€ 23.4350
22/09/2026	17:12:33	62	€ 23.4350
22/09/2026	17:13:47	198	€ 23.4300
22/09/2026	17:13:47	379	€ 23.4300
22/09/2026	17:13:47	1,074	€ 23.4300
22/09/2026	17:13:47	1,048	€ 23.4300
22/09/2026	17:13:47	597	€ 23.4350
22/09/2026	17:13:47	481	€ 23.4350
22/09/2026	17:14:08	908	€ 23.4200
22/09/2026	17:14:08	639	€ 23.4200
22/09/2026	17:14:08	253	€ 23.4200
22/09/2026	17:14:08	98	€ 23.4200
22/09/2026	17:14:08	22	€ 23.4200
22/09/2026	17:15:17	1,078	€ 23.4250
22/09/2026	17:16:34	277	€ 23.4100
22/09/2026	17:16:34	818	€ 23.4100
22/09/2026	17:16:34	505	€ 23.4100
22/09/2026	17:16:34	313	€ 23.4100
22/09/2026	17:17:26	879	€ 23.4100
22/09/2026	17:17:26	9	€ 23.4100
22/09/2026	17:17:26	1,297	€ 23.4100
22/09/2026	17:17:39	355	€ 23.4100
22/09/2026	17:17:39	881	€ 23.4100
22/09/2026	17:17:39	1,133	€ 23.4100
22/09/2026	17:17:39	113	€ 23.4100
22/09/2026	17:17:39	639	€ 23.4100
22/09/2026	17:17:39	129	€ 23.4100

22/09/2026	17:17:39	442	€ 23.4100
22/09/2026	17:17:39	881	€ 23.4100
22/09/2026	17:17:39	881	€ 23.4100
22/09/2026	17:17:55	967	€ 23.4050
22/09/2026	17:19:24	131	€ 23.4150
22/09/2026	17:19:24	253	€ 23.4150
22/09/2026	17:19:24	21	€ 23.4150
22/09/2026	17:19:24	40	€ 23.4150
22/09/2026	17:19:24	115	€ 23.4150
22/09/2026	17:19:33	1,027	€ 23.4150
22/09/2026	17:20:47	1,052	€ 23.4100
22/09/2026	17:21:00	863	€ 23.4050
22/09/2026	17:21:00	846	€ 23.4050
22/09/2026	17:21:00	968	€ 23.4050
22/09/2026	17:21:50	687	€ 23.4050
22/09/2026	17:21:50	598	€ 23.4050
22/09/2026	17:21:50	1,008	€ 23.4050
22/09/2026	17:22:49	700	€ 23.4250
22/09/2026	17:22:49	700	€ 23.4250
22/09/2026	17:22:49	700	€ 23.4250
22/09/2026	17:23:00	291	€ 23.4300
22/09/2026	17:23:00	357	€ 23.4300
22/09/2026	17:23:02	2,026	€ 23.4250
22/09/2026	17:23:02	153	€ 23.4250
22/09/2026	17:23:20	422	€ 23.4250
22/09/2026	17:25:00	4,000	€ 23.4150
22/09/2026	17:26:12	639	€ 23.4250
22/09/2026	17:26:12	1	€ 23.4250
22/09/2026	17:27:55	35	€ 23.3950
22/09/2026	17:28:21	2	€ 23.3950
22/09/2026	17:28:39	2	€ 23.3950
23/09/2026	08:01:20	85	€ 23.3050
23/09/2026	08:01:31	1,925	€ 23.3250
23/09/2026	08:01:31	994	€ 23.3200
23/09/2026	08:01:31	965	€ 23.3200
23/09/2026	08:01:31	965	€ 23.3200
23/09/2026	08:01:31	994	€ 23.3200
23/09/2026	08:01:31	739	€ 23.3200
23/09/2026	08:01:31	501	€ 23.3200
23/09/2026	08:02:41	1,260	€ 23.3550
23/09/2026	08:02:41	2,027	€ 23.3550
23/09/2026	08:02:41	310	€ 23.3600
23/09/2026	08:02:41	303	€ 23.3600
23/09/2026	08:02:41	382	€ 23.3600
23/09/2026	08:02:41	51	€ 23.3600
23/09/2026	08:03:24	1,148	€ 23.3450
23/09/2026	08:03:24	584	€ 23.3450
23/09/2026	08:03:24	400	€ 23.3450
23/09/2026	08:04:04	982	€ 23.3500

23/09/2026	08:04:04	970	€ 23.3500
23/09/2026	08:04:04	1,065	€ 23.3500
23/09/2026	08:04:04	810	€ 23.3450
23/09/2026	08:04:11	93	€ 23.3400
23/09/2026	08:04:22	149	€ 23.3400
23/09/2026	08:04:22	1,319	€ 23.3400
23/09/2026	08:04:57	1,131	€ 23.3450
23/09/2026	08:04:57	1,352	€ 23.3450
23/09/2026	08:04:59	1,002	€ 23.3400
23/09/2026	08:04:59	107	€ 23.3350
23/09/2026	08:05:04	931	€ 23.3350
23/09/2026	08:05:04	121	€ 23.3350
23/09/2026	08:05:07	500	€ 23.3300
23/09/2026	08:05:07	657	€ 23.3300
23/09/2026	08:05:24	1,025	€ 23.3150
23/09/2026	08:05:24	1,266	€ 23.3150
23/09/2026	08:05:50	1,296	€ 23.3050
23/09/2026	08:05:52	1,077	€ 23.3000
23/09/2026	08:05:52	1,292	€ 23.3000
23/09/2026	08:07:21	1,440	€ 23.3450
23/09/2026	08:07:31	886	€ 23.3400
23/09/2026	08:07:31	226	€ 23.3400
23/09/2026	08:07:36	648	€ 23.3350
23/09/2026	08:07:36	314	€ 23.3350
23/09/2026	08:07:36	1,153	€ 23.3300
23/09/2026	08:08:10	515	€ 23.3550
23/09/2026	08:08:10	538	€ 23.3550
23/09/2026	08:08:10	69	€ 23.3550
23/09/2026	08:08:38	372	€ 23.3800
23/09/2026	08:08:38	552	€ 23.3800
23/09/2026	08:08:42	1,008	€ 23.3750
23/09/2026	08:08:42	654	€ 23.3700
23/09/2026	08:08:42	508	€ 23.3700
23/09/2026	08:08:49	1,156	€ 23.3650
23/09/2026	08:08:49	1,036	€ 23.3700
23/09/2026	08:09:11	821	€ 23.3900
23/09/2026	08:09:32	889	€ 23.3950
23/09/2026	08:10:01	59	€ 23.3950
23/09/2026	08:10:01	624	€ 23.3950
23/09/2026	08:10:01	188	€ 23.3950
23/09/2026	08:10:22	1,158	€ 23.4100
23/09/2026	08:10:27	1,174	€ 23.4000
23/09/2026	08:10:53	1,172	€ 23.4000
23/09/2026	08:11:20	372	€ 23.4100
23/09/2026	08:11:20	652	€ 23.4100
23/09/2026	08:11:20	895	€ 23.4150
23/09/2026	08:11:20	263	€ 23.4150
23/09/2026	08:11:40	1,049	€ 23.4050
23/09/2026	08:11:40	1,054	€ 23.3950

23/09/2026	08:11:40	1,041	€ 23.3950
23/09/2026	08:12:26	122	€ 23.3950
23/09/2026	08:12:26	973	€ 23.3950
23/09/2026	08:12:43	1,090	€ 23.3850
23/09/2026	08:12:45	971	€ 23.3800
23/09/2026	08:13:36	870	€ 23.4200
23/09/2026	08:13:50	1,180	€ 23.4150
23/09/2026	08:14:09	938	€ 23.4050
23/09/2026	08:14:52	980	€ 23.4050
23/09/2026	08:15:00	1,044	€ 23.4000
23/09/2026	08:15:00	1,005	€ 23.4000
23/09/2026	08:15:09	874	€ 23.3900
23/09/2026	08:16:08	927	€ 23.4000
23/09/2026	08:16:53	1,164	€ 23.4000
23/09/2026	08:16:53	565	€ 23.4000
23/09/2026	08:16:53	448	€ 23.4000
23/09/2026	08:17:44	847	€ 23.4150
23/09/2026	08:17:58	1,013	€ 23.4100
23/09/2026	08:17:58	913	€ 23.4100
23/09/2026	08:18:54	897	€ 23.4350
23/09/2026	08:18:54	1,173	€ 23.4300
23/09/2026	08:18:54	195	€ 23.4300
23/09/2026	08:18:54	257	€ 23.4300
23/09/2026	08:18:54	501	€ 23.4300
23/09/2026	08:18:57	1,164	€ 23.4250
23/09/2026	08:19:00	619	€ 23.4150
23/09/2026	08:19:00	554	€ 23.4150
23/09/2026	08:19:38	984	€ 23.3800
23/09/2026	08:19:38	963	€ 23.3800
23/09/2026	08:19:38	933	€ 23.3750
23/09/2026	08:19:38	941	€ 23.3750
23/09/2026	08:20:08	212	€ 23.3700
23/09/2026	08:20:08	844	€ 23.3700
23/09/2026	08:21:54	514	€ 23.4050
23/09/2026	08:21:54	490	€ 23.4050
23/09/2026	08:22:45	964	€ 23.4050
23/09/2026	08:22:45	653	€ 23.4000
23/09/2026	08:22:45	383	€ 23.4000
23/09/2026	08:22:45	1,059	€ 23.4050
23/09/2026	08:22:47	744	€ 23.3900
23/09/2026	08:22:47	412	€ 23.3900
23/09/2026	08:23:48	301	€ 23.4150
23/09/2026	08:23:48	372	€ 23.4150
23/09/2026	08:23:48	273	€ 23.4150
23/09/2026	08:23:48	1,301	€ 23.4150
23/09/2026	08:24:55	98	€ 23.4000
23/09/2026	08:24:55	143	€ 23.4000
23/09/2026	08:24:55	372	€ 23.4000
23/09/2026	08:24:55	372	€ 23.4000

23/09/2026	08:25:03	93	€ 23.4000
23/09/2026	08:25:03	1,123	€ 23.4000
23/09/2026	08:25:53	590	€ 23.4300
23/09/2026	08:25:53	411	€ 23.4300
23/09/2026	08:27:14	464	€ 23.4400
23/09/2026	08:27:14	295	€ 23.4400
23/09/2026	08:27:14	419	€ 23.4400
23/09/2026	08:27:14	916	€ 23.4400
23/09/2026	08:27:15	1,002	€ 23.4350
23/09/2026	08:27:16	978	€ 23.4300
23/09/2026	08:27:16	903	€ 23.4300
23/09/2026	08:27:16	397	€ 23.4300
23/09/2026	08:27:16	894	€ 23.4300
23/09/2026	08:27:16	436	€ 23.4300
23/09/2026	08:29:24	1,015	€ 23.4400
23/09/2026	08:29:40	1,030	€ 23.4350
23/09/2026	08:29:40	864	€ 23.4350
23/09/2026	08:31:43	240	€ 23.4750
23/09/2026	08:31:43	1,184	€ 23.4750
23/09/2026	08:31:43	850	€ 23.4750
23/09/2026	08:31:43	850	€ 23.4750
23/09/2026	08:31:43	214	€ 23.4750
23/09/2026	08:31:43	131	€ 23.4750
23/09/2026	08:32:56	372	€ 23.4900
23/09/2026	08:32:56	1,728	€ 23.4900
23/09/2026	08:33:05	1,095	€ 23.4850
23/09/2026	08:33:08	1,055	€ 23.4800
23/09/2026	08:33:10	995	€ 23.4750
23/09/2026	08:34:15	1,255	€ 23.4900
23/09/2026	08:34:26	849	€ 23.4800
23/09/2026	08:34:26	323	€ 23.4800
23/09/2026	08:35:23	1,041	€ 23.4750
23/09/2026	08:35:23	1,266	€ 23.4850
23/09/2026	08:35:23	1,183	€ 23.4750
23/09/2026	08:35:29	297	€ 23.4700
23/09/2026	08:38:05	1,011	€ 23.4900
23/09/2026	08:38:05	1,134	€ 23.4900
23/09/2026	08:38:05	1,193	€ 23.4900
23/09/2026	08:38:05	1,165	€ 23.4850
23/09/2026	08:38:05	93	€ 23.4850
23/09/2026	08:38:05	259	€ 23.4850
23/09/2026	08:38:05	150	€ 23.4850
23/09/2026	08:38:05	901	€ 23.4850
23/09/2026	08:40:03	1,005	€ 23.5350
23/09/2026	08:40:03	1,123	€ 23.5350
23/09/2026	08:40:47	1,033	€ 23.5400
23/09/2026	08:40:47	1,160	€ 23.5400
23/09/2026	08:40:48	956	€ 23.5350
23/09/2026	08:41:33	146	€ 23.5300

23/09/2026	08:42:21	1,168	€ 23.5450
23/09/2026	08:42:21	1,135	€ 23.5400
23/09/2026	08:42:21	1,266	€ 23.5450
23/09/2026	08:43:03	519	€ 23.5550
23/09/2026	08:43:03	731	€ 23.5550
23/09/2026	08:43:24	717	€ 23.5400
23/09/2026	08:44:10	1,134	€ 23.5450
23/09/2026	08:44:36	987	€ 23.5450
23/09/2026	08:46:19	570	€ 23.5750
23/09/2026	08:46:19	131	€ 23.5750
23/09/2026	08:46:19	152	€ 23.5750
23/09/2026	08:46:31	1,564	€ 23.5800
23/09/2026	08:47:31	463	€ 23.5950
23/09/2026	08:47:42	925	€ 23.6050
23/09/2026	08:47:42	925	€ 23.6050
23/09/2026	08:47:42	600	€ 23.6050
23/09/2026	08:47:42	325	€ 23.6050
23/09/2026	08:47:42	600	€ 23.6050
23/09/2026	08:47:42	12	€ 23.6050
23/09/2026	08:47:58	1,147	€ 23.6000
23/09/2026	08:48:13	977	€ 23.6000
23/09/2026	08:48:42	1,001	€ 23.5950
23/09/2026	08:49:36	76	€ 23.5750
23/09/2026	08:49:58	1,013	€ 23.5750
23/09/2026	08:50:11	856	€ 23.5650
23/09/2026	08:50:12	1,111	€ 23.5600
23/09/2026	08:51:54	998	€ 23.5550
23/09/2026	08:51:54	1,244	€ 23.5550
23/09/2026	08:53:16	1,235	€ 23.5450
23/09/2026	08:53:21	500	€ 23.5400
23/09/2026	08:53:46	1,278	€ 23.5550
23/09/2026	08:54:07	509	€ 23.5550
23/09/2026	08:54:07	537	€ 23.5550
23/09/2026	08:54:39	1,124	€ 23.5550
23/09/2026	08:55:30	8	€ 23.5600
23/09/2026	08:55:30	846	€ 23.5600
23/09/2026	08:55:34	316	€ 23.5550
23/09/2026	08:55:40	372	€ 23.5550
23/09/2026	08:55:40	301	€ 23.5550
23/09/2026	08:56:13	736	€ 23.5400
23/09/2026	08:56:13	338	€ 23.5400
23/09/2026	08:57:46	998	€ 23.5300
23/09/2026	08:57:46	834	€ 23.5300
23/09/2026	08:57:46	834	€ 23.5300
23/09/2026	08:57:46	36	€ 23.5300
23/09/2026	08:58:27	1,165	€ 23.5250
23/09/2026	09:00:02	1,173	€ 23.5150
23/09/2026	09:00:02	1,258	€ 23.5150
23/09/2026	09:02:22	74	€ 23.5300

23/09/2026	09:02:22	757	€ 23.5300
23/09/2026	09:03:14	386	€ 23.5300
23/09/2026	09:03:14	462	€ 23.5300
23/09/2026	09:03:57	573	€ 23.5400
23/09/2026	09:04:18	485	€ 23.5400
23/09/2026	09:04:18	644	€ 23.5400
23/09/2026	09:04:18	1,063	€ 23.5400
23/09/2026	09:04:18	257	€ 23.5400
23/09/2026	09:04:18	830	€ 23.5400
23/09/2026	09:04:18	372	€ 23.5400
23/09/2026	09:04:18	458	€ 23.5400
23/09/2026	09:04:18	184	€ 23.5400
23/09/2026	09:04:18	830	€ 23.5400
23/09/2026	09:04:18	24	€ 23.5400
23/09/2026	09:05:09	742	€ 23.5350
23/09/2026	09:05:09	240	€ 23.5350
23/09/2026	09:05:48	1,053	€ 23.5400
23/09/2026	09:06:02	70	€ 23.5350
23/09/2026	09:06:03	741	€ 23.5350
23/09/2026	09:06:03	199	€ 23.5350
23/09/2026	09:06:03	138	€ 23.5350
23/09/2026	09:06:28	970	€ 23.5300
23/09/2026	09:06:29	1,137	€ 23.5250
23/09/2026	09:06:29	372	€ 23.5250
23/09/2026	09:06:29	765	€ 23.5250
23/09/2026	09:06:29	525	€ 23.5250
23/09/2026	09:06:29	522	€ 23.5250
23/09/2026	09:06:29	353	€ 23.5200
23/09/2026	09:06:30	342	€ 23.5200
23/09/2026	09:09:57	26	€ 23.5450
23/09/2026	09:10:02	741	€ 23.5450
23/09/2026	09:10:02	468	€ 23.5450
23/09/2026	09:10:02	642	€ 23.5450
23/09/2026	09:10:02	442	€ 23.5450
23/09/2026	09:12:39	1,056	€ 23.5400
23/09/2026	09:12:39	907	€ 23.5400
23/09/2026	09:12:39	953	€ 23.5400
23/09/2026	09:12:39	1,225	€ 23.5350
23/09/2026	09:12:39	642	€ 23.5350
23/09/2026	09:12:39	409	€ 23.5350
23/09/2026	09:12:39	538	€ 23.5350
23/09/2026	09:12:39	1,051	€ 23.5350
23/09/2026	09:12:39	871	€ 23.5350
23/09/2026	09:13:54	1,050	€ 23.5400
23/09/2026	09:13:56	1,077	€ 23.5350
23/09/2026	09:14:34	1,175	€ 23.5250
23/09/2026	09:14:34	1,175	€ 23.5250
23/09/2026	09:14:34	74	€ 23.5250
23/09/2026	09:16:03	775	€ 23.5300

23/09/2026	09:16:03	197	€ 23.5300
23/09/2026	09:16:45	1,148	€ 23.5250
23/09/2026	09:18:00	85	€ 23.5150
23/09/2026	09:18:00	1,002	€ 23.5150
23/09/2026	09:19:34	852	€ 23.5100
23/09/2026	09:19:34	677	€ 23.5100
23/09/2026	09:19:47	453	€ 23.5050
23/09/2026	09:19:47	7	€ 23.5050
23/09/2026	09:20:16	560	€ 23.5050
23/09/2026	09:20:25	333	€ 23.5050
23/09/2026	09:20:25	787	€ 23.5050
23/09/2026	09:20:42	1,668	€ 23.4950
23/09/2026	09:20:42	1,701	€ 23.4950
23/09/2026	09:23:20	1,074	€ 23.5050
23/09/2026	09:23:20	16	€ 23.5050
23/09/2026	09:23:22	1,029	€ 23.5000
23/09/2026	09:24:24	837	€ 23.4950
23/09/2026	09:24:35	171	€ 23.4950
23/09/2026	09:24:59	1,003	€ 23.4950
23/09/2026	09:24:59	1,736	€ 23.4900
23/09/2026	09:25:01	1,054	€ 23.4850
23/09/2026	09:27:29	567	€ 23.4900
23/09/2026	09:27:29	7	€ 23.4900
23/09/2026	09:27:29	100	€ 23.4900
23/09/2026	09:27:29	457	€ 23.4900
23/09/2026	09:29:39	742	€ 23.4950
23/09/2026	09:29:43	338	€ 23.4950
23/09/2026	09:29:43	999	€ 23.4950
23/09/2026	09:29:54	352	€ 23.4900
23/09/2026	09:29:54	794	€ 23.4900
23/09/2026	09:29:55	327	€ 23.4850
23/09/2026	09:29:55	1,681	€ 23.4850
23/09/2026	09:29:55	2,075	€ 23.4800
23/09/2026	09:29:55	2,081	€ 23.4750
23/09/2026	09:32:13	998	€ 23.4750
23/09/2026	09:32:38	1,087	€ 23.4700
23/09/2026	09:34:46	1,025	€ 23.4700
23/09/2026	09:34:47	1,328	€ 23.4600
23/09/2026	09:34:47	1,394	€ 23.4600
23/09/2026	09:34:47	1,361	€ 23.4600
23/09/2026	09:35:21	1,029	€ 23.4500
23/09/2026	09:38:44	980	€ 23.4650
23/09/2026	09:39:10	858	€ 23.4550
23/09/2026	09:39:10	279	€ 23.4550
23/09/2026	09:40:43	1,803	€ 23.4550
23/09/2026	09:40:52	1,055	€ 23.4500
23/09/2026	09:40:52	90	€ 23.4500
23/09/2026	09:43:10	1,062	€ 23.4500
23/09/2026	09:43:10	1,144	€ 23.4450

23/09/2026	09:44:04	1,470	€ 23.4350
23/09/2026	09:46:47	715	€ 23.4350
23/09/2026	09:46:47	191	€ 23.4350
23/09/2026	09:47:16	1,000	€ 23.4400
23/09/2026	09:47:16	1,051	€ 23.4350
23/09/2026	09:47:16	1,752	€ 23.4300
23/09/2026	09:50:18	642	€ 23.4500
23/09/2026	09:50:25	137	€ 23.4500
23/09/2026	09:50:25	985	€ 23.4500
23/09/2026	09:50:25	379	€ 23.4500
23/09/2026	09:50:25	505	€ 23.4500
23/09/2026	09:51:38	1,073	€ 23.4450
23/09/2026	09:51:38	1,655	€ 23.4450
23/09/2026	09:52:01	1,133	€ 23.4400
23/09/2026	09:55:40	470	€ 23.4500
23/09/2026	09:55:40	439	€ 23.4500
23/09/2026	09:56:15	1,006	€ 23.4500
23/09/2026	09:56:15	853	€ 23.4500
23/09/2026	09:56:15	393	€ 23.4500
23/09/2026	09:56:15	853	€ 23.4500
23/09/2026	09:56:15	211	€ 23.4500
23/09/2026	09:56:24	29	€ 23.4450
23/09/2026	09:57:15	1,176	€ 23.4500
23/09/2026	09:57:19	170	€ 23.4450
23/09/2026	09:57:19	1,056	€ 23.4450
23/09/2026	09:57:27	1,131	€ 23.4400
23/09/2026	09:57:27	895	€ 23.4400
23/09/2026	10:00:39	707	€ 23.4550
23/09/2026	10:01:39	93	€ 23.4650
23/09/2026	10:01:39	207	€ 23.4650
23/09/2026	10:01:39	482	€ 23.4650
23/09/2026	10:01:40	947	€ 23.4600
23/09/2026	10:01:40	366	€ 23.4600
23/09/2026	10:01:40	372	€ 23.4600
23/09/2026	10:01:40	1,299	€ 23.4600
23/09/2026	10:01:40	1,671	€ 23.4600
23/09/2026	10:01:40	1,688	€ 23.4600
23/09/2026	10:01:40	1,671	€ 23.4600
23/09/2026	10:01:40	145	€ 23.4600
23/09/2026	10:02:15	642	€ 23.4650
23/09/2026	10:02:15	538	€ 23.4650
23/09/2026	10:02:33	1,033	€ 23.4600
23/09/2026	10:04:08	1,036	€ 23.4750
23/09/2026	10:05:12	1,130	€ 23.4850
23/09/2026	10:09:03	343	€ 23.4850
23/09/2026	10:09:03	755	€ 23.4850
23/09/2026	10:09:03	694	€ 23.4850
23/09/2026	10:09:03	445	€ 23.4850
23/09/2026	10:09:03	45	€ 23.4850

23/09/2026	10:09:03	1,380	€ 23.4850
23/09/2026	10:10:47	1,020	€ 23.5050
23/09/2026	10:11:06	642	€ 23.5000
23/09/2026	10:11:07	392	€ 23.5000
23/09/2026	10:11:40	1,076	€ 23.4950
23/09/2026	10:12:04	1,378	€ 23.5000
23/09/2026	10:12:04	232	€ 23.4950
23/09/2026	10:12:04	372	€ 23.4950
23/09/2026	10:14:02	964	€ 23.5150
23/09/2026	10:14:04	410	€ 23.5100
23/09/2026	10:14:04	1,377	€ 23.5100
23/09/2026	10:14:07	649	€ 23.5100
23/09/2026	10:16:29	642	€ 23.5050
23/09/2026	10:16:29	393	€ 23.5050
23/09/2026	10:19:25	706	€ 23.5100
23/09/2026	10:19:25	265	€ 23.5100
23/09/2026	10:19:31	848	€ 23.5050
23/09/2026	10:19:31	98	€ 23.5050
23/09/2026	10:20:14	753	€ 23.5050
23/09/2026	10:21:40	794	€ 23.5050
23/09/2026	10:21:40	794	€ 23.5050
23/09/2026	10:21:40	381	€ 23.5050
23/09/2026	10:22:23	1,062	€ 23.5000
23/09/2026	10:23:12	642	€ 23.4950
23/09/2026	10:23:12	396	€ 23.4950
23/09/2026	10:23:25	1,112	€ 23.4900
23/09/2026	10:27:33	174	€ 23.5100
23/09/2026	10:27:33	125	€ 23.5100
23/09/2026	10:27:33	558	€ 23.5100
23/09/2026	10:27:33	510	€ 23.5100
23/09/2026	10:27:33	1,312	€ 23.5100
23/09/2026	10:27:33	857	€ 23.5100
23/09/2026	10:27:33	79	€ 23.5100
23/09/2026	10:27:33	857	€ 23.5100
23/09/2026	10:27:33	1,391	€ 23.5100
23/09/2026	10:27:33	857	€ 23.5100
23/09/2026	10:27:33	454	€ 23.5100
23/09/2026	10:29:18	1,411	€ 23.5150
23/09/2026	10:31:01	848	€ 23.5100
23/09/2026	10:31:05	328	€ 23.5100
23/09/2026	10:31:05	1,023	€ 23.5100
23/09/2026	10:31:09	846	€ 23.5000
23/09/2026	10:31:09	141	€ 23.5000
23/09/2026	10:33:34	986	€ 23.5100
23/09/2026	10:33:34	1,805	€ 23.5100
23/09/2026	10:35:21	198	€ 23.5050
23/09/2026	10:35:21	312	€ 23.5050
23/09/2026	10:35:21	427	€ 23.5050
23/09/2026	10:35:21	58	€ 23.5050

23/09/2026	10:36:09	642	€ 23.5100
23/09/2026	10:36:09	406	€ 23.5100
23/09/2026	10:36:09	1,453	€ 23.5100
23/09/2026	10:36:09	137	€ 23.5100
23/09/2026	10:38:03	724	€ 23.5000
23/09/2026	10:38:03	357	€ 23.5000
23/09/2026	10:38:03	62	€ 23.5000
23/09/2026	10:38:03	786	€ 23.5000
23/09/2026	10:38:03	642	€ 23.5000
23/09/2026	10:40:29	642	€ 23.5000
23/09/2026	10:40:29	329	€ 23.5000
23/09/2026	10:40:29	1,728	€ 23.5000
23/09/2026	10:41:38	707	€ 23.5000
23/09/2026	10:41:38	212	€ 23.5000
23/09/2026	10:41:38	243	€ 23.5000
23/09/2026	10:42:42	1,144	€ 23.5050
23/09/2026	10:44:48	951	€ 23.5100
23/09/2026	10:44:48	642	€ 23.5100
23/09/2026	10:44:48	120	€ 23.5100
23/09/2026	10:44:48	509	€ 23.5100
23/09/2026	10:44:49	253	€ 23.5100
23/09/2026	10:46:06	1,024	€ 23.5150
23/09/2026	10:46:06	116	€ 23.5100
23/09/2026	10:46:06	233	€ 23.5100
23/09/2026	10:46:06	752	€ 23.5100
23/09/2026	10:46:06	1,346	€ 23.5100
23/09/2026	10:48:54	528	€ 23.5150
23/09/2026	10:48:58	607	€ 23.5150
23/09/2026	10:51:48	444	€ 23.5200
23/09/2026	10:51:48	402	€ 23.5200
23/09/2026	10:51:59	34	€ 23.5150
23/09/2026	10:52:01	9	€ 23.5150
23/09/2026	10:52:04	1,178	€ 23.5150
23/09/2026	10:52:04	742	€ 23.5150
23/09/2026	10:52:04	130	€ 23.5150
23/09/2026	10:52:04	189	€ 23.5150
23/09/2026	10:52:04	364	€ 23.5150
23/09/2026	10:52:04	362	€ 23.5150
23/09/2026	10:52:04	485	€ 23.5150
23/09/2026	10:52:04	20	€ 23.5150
23/09/2026	10:52:04	706	€ 23.5150
23/09/2026	10:55:25	581	€ 23.5200
23/09/2026	10:56:04	457	€ 23.5200
23/09/2026	10:56:04	1,090	€ 23.5200
23/09/2026	10:56:04	1,407	€ 23.5200
23/09/2026	10:56:05	1,166	€ 23.5150
23/09/2026	10:56:05	642	€ 23.5150
23/09/2026	10:56:05	1,306	€ 23.5150
23/09/2026	10:56:05	727	€ 23.5150

23/09/2026	10:57:43	642	€ 23.5100
23/09/2026	10:57:43	423	€ 23.5100
23/09/2026	10:59:58	1,039	€ 23.5100
23/09/2026	11:02:15	1,009	€ 23.5150
23/09/2026	11:02:15	1,402	€ 23.5150
23/09/2026	11:02:15	928	€ 23.5150
23/09/2026	11:02:23	1,089	€ 23.5100
23/09/2026	11:04:02	327	€ 23.4800
23/09/2026	11:04:10	642	€ 23.4800
23/09/2026	11:04:12	12	€ 23.4800
23/09/2026	11:06:34	642	€ 23.4600
23/09/2026	11:06:34	415	€ 23.4600
23/09/2026	11:06:34	1,496	€ 23.4600
23/09/2026	11:08:44	1,143	€ 23.4500
23/09/2026	11:08:44	720	€ 23.4500
23/09/2026	11:08:44	276	€ 23.4500
23/09/2026	11:08:44	458	€ 23.4500
23/09/2026	11:09:33	315	€ 23.4450
23/09/2026	11:09:33	311	€ 23.4450
23/09/2026	11:09:33	334	€ 23.4450
23/09/2026	11:12:03	90	€ 23.4600
23/09/2026	11:12:03	744	€ 23.4600
23/09/2026	11:12:03	13	€ 23.4600
23/09/2026	11:12:03	225	€ 23.4600
23/09/2026	11:12:03	372	€ 23.4600
23/09/2026	11:12:03	354	€ 23.4600
23/09/2026	11:12:03	726	€ 23.4600
23/09/2026	11:12:03	109	€ 23.4600
23/09/2026	11:12:05	372	€ 23.4550
23/09/2026	11:12:05	1,178	€ 23.4550
23/09/2026	11:12:05	1,479	€ 23.4550
23/09/2026	11:16:28	962	€ 23.4800
23/09/2026	11:16:28	1,326	€ 23.4800
23/09/2026	11:16:29	1,054	€ 23.4750
23/09/2026	11:16:29	1,303	€ 23.4750
23/09/2026	11:16:29	1,355	€ 23.4750
23/09/2026	11:18:30	1,108	€ 23.4750
23/09/2026	11:19:03	260	€ 23.4700
23/09/2026	11:19:03	535	€ 23.4700
23/09/2026	11:19:03	22	€ 23.4700
23/09/2026	11:19:03	238	€ 23.4700
23/09/2026	11:19:10	849	€ 23.4650
23/09/2026	11:22:10	1,001	€ 23.4700
23/09/2026	11:23:31	1,031	€ 23.4650
23/09/2026	11:25:32	945	€ 23.4800
23/09/2026	11:25:32	754	€ 23.4800
23/09/2026	11:25:32	754	€ 23.4800
23/09/2026	11:25:32	536	€ 23.4800
23/09/2026	11:25:32	93	€ 23.4800

23/09/2026	11:27:24	1,050	€ 23.4800
23/09/2026	11:30:27	795	€ 23.4950
23/09/2026	11:30:27	323	€ 23.4950
23/09/2026	11:30:27	2,299	€ 23.4950
23/09/2026	11:30:35	375	€ 23.4900
23/09/2026	11:32:48	399	€ 23.5050
23/09/2026	11:32:48	355	€ 23.5050
23/09/2026	11:32:48	182	€ 23.5050
23/09/2026	11:35:02	1,170	€ 23.5150
23/09/2026	11:35:02	1,096	€ 23.5150
23/09/2026	11:35:02	1,061	€ 23.5150
23/09/2026	11:35:44	16	€ 23.5100
23/09/2026	11:35:44	744	€ 23.5100
23/09/2026	11:35:44	319	€ 23.5100
23/09/2026	11:35:44	477	€ 23.5100
23/09/2026	11:35:44	317	€ 23.5100
23/09/2026	11:35:44	232	€ 23.5100
23/09/2026	11:36:13	1,069	€ 23.5050
23/09/2026	11:36:13	86	€ 23.5000
23/09/2026	11:37:33	1,163	€ 23.4950
23/09/2026	11:39:48	1,053	€ 23.4800
23/09/2026	11:39:48	1,009	€ 23.4800
23/09/2026	11:41:39	174	€ 23.4850
23/09/2026	11:41:39	626	€ 23.4850
23/09/2026	11:41:39	90	€ 23.4850
23/09/2026	11:41:39	272	€ 23.4850
23/09/2026	11:41:39	370	€ 23.4850
23/09/2026	11:41:40	642	€ 23.4850
23/09/2026	11:41:42	22	€ 23.4850
23/09/2026	11:43:51	1,008	€ 23.5050
23/09/2026	11:46:25	453	€ 23.5250
23/09/2026	11:46:25	494	€ 23.5250
23/09/2026	11:46:25	642	€ 23.5250
23/09/2026	11:46:25	700	€ 23.5250
23/09/2026	11:46:25	438	€ 23.5250
23/09/2026	11:48:15	1,107	€ 23.5200
23/09/2026	11:50:05	947	€ 23.5200
23/09/2026	11:50:05	742	€ 23.5200
23/09/2026	11:50:05	742	€ 23.5200
23/09/2026	11:50:05	971	€ 23.5200
23/09/2026	11:50:05	303	€ 23.5200
23/09/2026	11:52:10	1,112	€ 23.5150
23/09/2026	11:53:18	1,183	€ 23.5150
23/09/2026	11:54:23	1,002	€ 23.5100
23/09/2026	11:54:23	241	€ 23.5100
23/09/2026	11:54:34	1,091	€ 23.5100
23/09/2026	11:54:34	431	€ 23.5100
23/09/2026	11:54:34	338	€ 23.5100
23/09/2026	11:55:59	1,093	€ 23.5000

23/09/2026	11:59:28	1,106	€ 23.5100
23/09/2026	11:59:28	391	€ 23.4950
23/09/2026	11:59:28	2,133	€ 23.5100
23/09/2026	11:59:28	1,064	€ 23.5050
23/09/2026	11:59:28	1,107	€ 23.5050
23/09/2026	12:00:50	840	€ 23.4950
23/09/2026	12:00:50	196	€ 23.4950
23/09/2026	12:02:15	996	€ 23.4900
23/09/2026	12:04:14	509	€ 23.4900
23/09/2026	12:04:14	490	€ 23.4900
23/09/2026	12:05:26	1,101	€ 23.4800
23/09/2026	12:07:13	1,045	€ 23.4800
23/09/2026	12:08:41	118	€ 23.4900
23/09/2026	12:08:45	14	€ 23.4900
23/09/2026	12:08:45	175	€ 23.4900
23/09/2026	12:08:45	910	€ 23.4900
23/09/2026	12:11:59	128	€ 23.5350
23/09/2026	12:11:59	655	€ 23.5350
23/09/2026	12:12:04	720	€ 23.5300
23/09/2026	12:12:04	1,290	€ 23.5300
23/09/2026	12:12:04	694	€ 23.5300
23/09/2026	12:12:04	1,278	€ 23.5200
23/09/2026	12:12:04	852	€ 23.5200
23/09/2026	12:15:05	1,111	€ 23.5600
23/09/2026	12:15:07	600	€ 23.5550
23/09/2026	12:15:07	511	€ 23.5550
23/09/2026	12:18:21	420	€ 23.5700
23/09/2026	12:18:21	736	€ 23.5700
23/09/2026	12:18:21	470	€ 23.5700
23/09/2026	12:18:30	1,000	€ 23.5700
23/09/2026	12:20:02	1,029	€ 23.5700
23/09/2026	12:22:36	213	€ 23.5750
23/09/2026	12:22:36	447	€ 23.5750
23/09/2026	12:22:36	313	€ 23.5750
23/09/2026	12:22:36	1,167	€ 23.5750
23/09/2026	12:22:47	372	€ 23.5700
23/09/2026	12:22:47	523	€ 23.5700
23/09/2026	12:22:47	186	€ 23.5700
23/09/2026	12:24:22	839	€ 23.5700
23/09/2026	12:24:22	7	€ 23.5700
23/09/2026	12:24:22	846	€ 23.5700
23/09/2026	12:24:22	561	€ 23.5700
23/09/2026	12:26:27	719	€ 23.5750
23/09/2026	12:26:27	416	€ 23.5750
23/09/2026	12:28:26	336	€ 23.5950
23/09/2026	12:28:26	731	€ 23.5950
23/09/2026	12:28:51	755	€ 23.5900
23/09/2026	12:28:51	331	€ 23.5900
23/09/2026	12:31:07	1,034	€ 23.5850

23/09/2026	12:31:07	1,109	€ 23.5850
23/09/2026	12:31:08	1,065	€ 23.5800
23/09/2026	12:32:05	147	€ 23.5750
23/09/2026	12:32:05	790	€ 23.5750
23/09/2026	12:32:05	101	€ 23.5750
23/09/2026	12:35:02	101	€ 23.6050
23/09/2026	12:35:02	892	€ 23.6050
23/09/2026	12:36:08	351	€ 23.5950
23/09/2026	12:36:08	372	€ 23.5950
23/09/2026	12:36:08	199	€ 23.5950
23/09/2026	12:36:08	114	€ 23.5950
23/09/2026	12:36:08	642	€ 23.5950
23/09/2026	12:36:08	494	€ 23.5950
23/09/2026	12:36:10	642	€ 23.5900
23/09/2026	12:39:10	663	€ 23.6050
23/09/2026	12:39:10	360	€ 23.6050
23/09/2026	12:39:10	253	€ 23.6050
23/09/2026	12:39:10	90	€ 23.6050
23/09/2026	12:39:10	744	€ 23.6050
23/09/2026	12:41:28	401	€ 23.6150
23/09/2026	12:41:28	552	€ 23.6150
23/09/2026	12:41:28	1,088	€ 23.6150
23/09/2026	12:42:36	1,136	€ 23.6350
23/09/2026	12:43:16	977	€ 23.6450
23/09/2026	12:44:18	1,023	€ 23.6050
23/09/2026	12:45:54	94	€ 23.6350
23/09/2026	12:45:54	745	€ 23.6350
23/09/2026	12:46:42	99	€ 23.6250
23/09/2026	12:46:42	926	€ 23.6250
23/09/2026	12:46:42	924	€ 23.6250
23/09/2026	12:48:08	325	€ 23.6000
23/09/2026	12:48:08	739	€ 23.6000
23/09/2026	12:48:08	786	€ 23.6000
23/09/2026	12:49:09	9	€ 23.5750
23/09/2026	12:50:36	520	€ 23.5900
23/09/2026	12:50:36	91	€ 23.5900
23/09/2026	12:50:36	268	€ 23.5900
23/09/2026	12:51:16	1,105	€ 23.5850
23/09/2026	12:52:37	913	€ 23.5700
23/09/2026	12:54:01	1,179	€ 23.5850
23/09/2026	12:54:01	1,165	€ 23.5850
23/09/2026	12:57:52	1,051	€ 23.5900
23/09/2026	12:57:52	807	€ 23.5900
23/09/2026	12:59:47	845	€ 23.6100
23/09/2026	12:59:55	1,059	€ 23.6050
23/09/2026	13:01:32	642	€ 23.6150
23/09/2026	13:01:32	308	€ 23.6150
23/09/2026	13:02:16	343	€ 23.6100
23/09/2026	13:02:16	256	€ 23.6100

23/09/2026	13:02:16	372	€ 23.6100
23/09/2026	13:02:16	108	€ 23.6100
23/09/2026	13:02:16	30	€ 23.6100
23/09/2026	13:02:17	1,116	€ 23.6100
23/09/2026	13:04:28	642	€ 23.6150
23/09/2026	13:04:28	412	€ 23.6150
23/09/2026	13:04:59	71	€ 23.6150
23/09/2026	13:04:59	947	€ 23.6150
23/09/2026	13:05:01	14	€ 23.6100
23/09/2026	13:06:45	457	€ 23.6300
23/09/2026	13:06:45	294	€ 23.6300
23/09/2026	13:06:45	158	€ 23.6300
23/09/2026	13:06:59	738	€ 23.6250
23/09/2026	13:06:59	233	€ 23.6250
23/09/2026	13:08:11	844	€ 23.6200
23/09/2026	13:08:11	196	€ 23.6200
23/09/2026	13:08:33	1,183	€ 23.6150
23/09/2026	13:10:00	223	€ 23.6200
23/09/2026	13:10:00	715	€ 23.6200
23/09/2026	13:10:01	103	€ 23.6200
23/09/2026	13:10:17	1,148	€ 23.6200
23/09/2026	13:10:25	972	€ 23.6150
23/09/2026	13:11:11	642	€ 23.6200
23/09/2026	13:11:11	459	€ 23.6200
23/09/2026	13:11:11	13	€ 23.6200
23/09/2026	13:11:11	146	€ 23.6200
23/09/2026	13:12:33	1,110	€ 23.6250
23/09/2026	13:12:33	1,356	€ 23.6250
23/09/2026	13:14:18	374	€ 23.6250
23/09/2026	13:14:18	584	€ 23.6250
23/09/2026	13:16:12	1,022	€ 23.6350
23/09/2026	13:16:12	1,156	€ 23.6350
23/09/2026	13:18:53	129	€ 23.6350
23/09/2026	13:18:53	966	€ 23.6350
23/09/2026	13:18:53	287	€ 23.6350
23/09/2026	13:18:53	964	€ 23.6350
23/09/2026	13:19:40	567	€ 23.6150
23/09/2026	13:19:40	451	€ 23.6150
23/09/2026	13:21:23	12	€ 23.6200
23/09/2026	13:21:23	844	€ 23.6200
23/09/2026	13:21:23	187	€ 23.6200
23/09/2026	13:21:23	116	€ 23.6200
23/09/2026	13:22:25	1,160	€ 23.6150
23/09/2026	13:24:33	90	€ 23.6300
23/09/2026	13:24:33	756	€ 23.6300
23/09/2026	13:25:21	642	€ 23.6300
23/09/2026	13:25:28	642	€ 23.6300
23/09/2026	13:25:37	1,196	€ 23.6350
23/09/2026	13:25:48	384	€ 23.6300

23/09/2026	13:27:18	985	€ 23.6250
23/09/2026	13:27:29	1,006	€ 23.6200
23/09/2026	13:29:19	1,027	€ 23.6150
23/09/2026	13:29:19	494	€ 23.6150
23/09/2026	13:29:19	548	€ 23.6150
23/09/2026	13:31:34	484	€ 23.6250
23/09/2026	13:31:41	248	€ 23.6250
23/09/2026	13:31:41	642	€ 23.6250
23/09/2026	13:31:41	275	€ 23.6250
23/09/2026	13:31:41	224	€ 23.6250
23/09/2026	13:31:41	244	€ 23.6250
23/09/2026	13:31:41	97	€ 23.6250
23/09/2026	13:31:41	574	€ 23.6250
23/09/2026	13:31:41	569	€ 23.6250
23/09/2026	13:31:41	256	€ 23.6250
23/09/2026	13:34:56	714	€ 23.6500
23/09/2026	13:34:56	946	€ 23.6500
23/09/2026	13:34:56	276	€ 23.6500
23/09/2026	13:34:56	723	€ 23.6500
23/09/2026	13:34:56	1,534	€ 23.6500
23/09/2026	13:38:19	838	€ 23.6900
23/09/2026	13:38:19	542	€ 23.6900
23/09/2026	13:39:57	1,104	€ 23.7050
23/09/2026	13:39:57	1,132	€ 23.7050
23/09/2026	13:39:57	1,450	€ 23.6950
23/09/2026	13:39:57	1,558	€ 23.7050
23/09/2026	13:39:57	1,452	€ 23.7000
23/09/2026	13:39:57	688	€ 23.7000
23/09/2026	13:39:57	700	€ 23.6950
23/09/2026	13:39:57	702	€ 23.6950
23/09/2026	13:39:57	88	€ 23.6950
23/09/2026	13:41:40	1,172	€ 23.7000
23/09/2026	13:42:11	1,016	€ 23.6900
23/09/2026	13:42:54	25	€ 23.6800
23/09/2026	13:44:49	1,102	€ 23.6900
23/09/2026	13:46:21	946	€ 23.6950
23/09/2026	13:48:10	976	€ 23.7000
23/09/2026	13:48:11	855	€ 23.6950
23/09/2026	13:48:11	257	€ 23.6950
23/09/2026	13:48:11	1,465	€ 23.6950
23/09/2026	13:48:11	1,408	€ 23.6950
23/09/2026	13:48:11	700	€ 23.6900
23/09/2026	13:48:11	692	€ 23.6900
23/09/2026	13:50:04	1,127	€ 23.7050
23/09/2026	13:52:34	966	€ 23.7150
23/09/2026	13:53:10	1,097	€ 23.7150
23/09/2026	13:54:24	471	€ 23.7100
23/09/2026	13:54:24	697	€ 23.7100
23/09/2026	13:54:44	760	€ 23.7050

23/09/2026	13:54:44	306	€ 23.7050
23/09/2026	13:54:44	642	€ 23.7050
23/09/2026	13:54:44	118	€ 23.7050
23/09/2026	13:54:44	101	€ 23.7050
23/09/2026	13:54:44	12	€ 23.7050
23/09/2026	13:58:47	1,567	€ 23.7200
23/09/2026	13:58:47	104	€ 23.7200
23/09/2026	13:58:47	1,517	€ 23.7200
23/09/2026	13:59:22	979	€ 23.7200
23/09/2026	13:59:22	815	€ 23.7200
23/09/2026	14:00:26	1,034	€ 23.7650
23/09/2026	14:00:26	1,233	€ 23.7650
23/09/2026	14:00:26	1,233	€ 23.7650
23/09/2026	14:00:26	777	€ 23.7650
23/09/2026	14:01:00	429	€ 23.7600
23/09/2026	14:01:00	596	€ 23.7600
23/09/2026	14:01:04	1,176	€ 23.7550
23/09/2026	14:01:04	1,607	€ 23.7550
23/09/2026	14:02:51	984	€ 23.7500
23/09/2026	14:03:30	642	€ 23.7650
23/09/2026	14:03:30	370	€ 23.7650
23/09/2026	14:05:11	1,143	€ 23.7700
23/09/2026	14:07:06	1,017	€ 23.7850
23/09/2026	14:07:43	948	€ 23.7950
23/09/2026	14:07:43	1,532	€ 23.7900
23/09/2026	14:07:43	1,235	€ 23.7850
23/09/2026	14:08:52	831	€ 23.7700
23/09/2026	14:08:52	175	€ 23.7700
23/09/2026	14:10:29	494	€ 23.8000
23/09/2026	14:10:29	1,328	€ 23.8000
23/09/2026	14:12:11	1,063	€ 23.8050
23/09/2026	14:12:11	1,286	€ 23.8050
23/09/2026	14:12:22	1,082	€ 23.8000
23/09/2026	14:12:22	1,316	€ 23.8000
23/09/2026	14:13:25	49	€ 23.7850
23/09/2026	14:13:25	1,033	€ 23.7850
23/09/2026	14:14:46	993	€ 23.7800
23/09/2026	14:15:28	1,016	€ 23.7750
23/09/2026	14:15:28	1,024	€ 23.7750
23/09/2026	14:17:42	785	€ 23.7850
23/09/2026	14:17:42	297	€ 23.7850
23/09/2026	14:17:42	1,153	€ 23.7800
23/09/2026	14:17:42	1,253	€ 23.7800
23/09/2026	14:19:43	954	€ 23.7600
23/09/2026	14:20:14	125	€ 23.7450
23/09/2026	14:20:14	32	€ 23.7450
23/09/2026	14:20:14	32	€ 23.7450
23/09/2026	14:20:14	913	€ 23.7450
23/09/2026	14:20:14	1,005	€ 23.7450

23/09/2026	14:20:14	1,005	€ 23.7450
23/09/2026	14:20:14	315	€ 23.7450
23/09/2026	14:22:04	972	€ 23.7350
23/09/2026	14:24:01	1,152	€ 23.7300
23/09/2026	14:24:01	1,566	€ 23.7300
23/09/2026	14:24:01	960	€ 23.7250
23/09/2026	14:24:01	569	€ 23.7250
23/09/2026	14:24:01	925	€ 23.7200
23/09/2026	14:24:01	640	€ 23.7200
23/09/2026	14:24:02	1,432	€ 23.7150
23/09/2026	14:24:14	929	€ 23.6800
23/09/2026	14:24:27	1,097	€ 23.6550
23/09/2026	14:26:30	849	€ 23.6550
23/09/2026	14:26:30	301	€ 23.6550
23/09/2026	14:26:40	872	€ 23.6300
23/09/2026	14:27:19	1,103	€ 23.6100
23/09/2026	14:27:45	1,313	€ 23.5700
23/09/2026	14:29:40	44	€ 23.6450
23/09/2026	14:29:40	967	€ 23.6450
23/09/2026	14:29:42	277	€ 23.6400
23/09/2026	14:29:42	497	€ 23.6400
23/09/2026	14:29:42	386	€ 23.6400
23/09/2026	14:30:01	1,046	€ 23.6200
23/09/2026	14:30:09	1,008	€ 23.6250
23/09/2026	14:30:10	331	€ 23.6200
23/09/2026	14:30:10	699	€ 23.6200
23/09/2026	14:31:32	545	€ 23.6700
23/09/2026	14:31:32	623	€ 23.6700
23/09/2026	14:32:33	969	€ 23.7050
23/09/2026	14:32:37	20	€ 23.7000
23/09/2026	14:32:37	454	€ 23.7000
23/09/2026	14:32:37	454	€ 23.7000
23/09/2026	14:32:37	142	€ 23.7000
23/09/2026	14:33:13	1,140	€ 23.7200
23/09/2026	14:33:13	156	€ 23.7150
23/09/2026	14:33:13	156	€ 23.7150
23/09/2026	14:33:13	655	€ 23.7150
23/09/2026	14:33:13	1,547	€ 23.7100
23/09/2026	14:34:18	1,013	€ 23.7100
23/09/2026	14:34:22	300	€ 23.7050
23/09/2026	14:34:22	237	€ 23.7050
23/09/2026	14:34:22	387	€ 23.7050
23/09/2026	14:34:22	26	€ 23.7050
23/09/2026	14:34:31	400	€ 23.7050
23/09/2026	14:34:31	544	€ 23.7050
23/09/2026	14:34:31	376	€ 23.7050
23/09/2026	14:35:14	73	€ 23.6950
23/09/2026	14:35:14	7	€ 23.6950
23/09/2026	14:35:14	1,627	€ 23.7000

23/09/2026	14:35:14	220	€ 23.6950
23/09/2026	14:35:14	449	€ 23.6950
23/09/2026	14:35:14	248	€ 23.6950
23/09/2026	14:37:01	1,541	€ 23.7300
23/09/2026	14:37:55	296	€ 23.7450
23/09/2026	14:37:55	840	€ 23.7450
23/09/2026	14:37:55	449	€ 23.7450
23/09/2026	14:37:55	710	€ 23.7450
23/09/2026	14:38:01	757	€ 23.7400
23/09/2026	14:38:01	393	€ 23.7400
23/09/2026	14:38:13	1,080	€ 23.7350
23/09/2026	14:38:13	1	€ 23.7300
23/09/2026	14:38:16	1,081	€ 23.7250
23/09/2026	14:39:05	1,180	€ 23.7350
23/09/2026	14:39:10	1,150	€ 23.7250
23/09/2026	14:40:05	230	€ 23.7400
23/09/2026	14:40:05	637	€ 23.7400
23/09/2026	14:40:05	334	€ 23.7400
23/09/2026	14:41:40	1,129	€ 23.7750
23/09/2026	14:41:40	138	€ 23.7750
23/09/2026	14:41:58	1,349	€ 23.7650
23/09/2026	14:42:08	1,133	€ 23.7700
23/09/2026	14:42:11	950	€ 23.7650
23/09/2026	14:42:46	997	€ 23.7700
23/09/2026	14:43:17	624	€ 23.7650
23/09/2026	14:43:17	499	€ 23.7650
23/09/2026	14:43:17	1,335	€ 23.7650
23/09/2026	14:44:00	1,122	€ 23.7700
23/09/2026	14:45:02	1,116	€ 23.7700
23/09/2026	14:45:02	273	€ 23.7700
23/09/2026	14:45:06	700	€ 23.7650
23/09/2026	14:45:49	1,293	€ 23.7850
23/09/2026	14:46:51	999	€ 23.8150
23/09/2026	14:47:15	180	€ 23.8200
23/09/2026	14:47:15	999	€ 23.8200
23/09/2026	14:47:21	300	€ 23.8150
23/09/2026	14:47:21	833	€ 23.8150
23/09/2026	14:48:34	976	€ 23.8300
23/09/2026	14:48:34	1,270	€ 23.8300
23/09/2026	14:48:40	1,127	€ 23.8300
23/09/2026	14:49:49	985	€ 23.8450
23/09/2026	14:49:49	290	€ 23.8350
23/09/2026	14:49:49	1,094	€ 23.8450
23/09/2026	14:51:17	1,022	€ 23.8800
23/09/2026	14:52:03	1,127	€ 23.8850
23/09/2026	14:52:08	535	€ 23.8850
23/09/2026	14:52:08	486	€ 23.8850
23/09/2026	14:52:50	858	€ 23.8850
23/09/2026	14:52:53	1,021	€ 23.8800

23/09/2026	14:52:53	993	€ 23.8800
23/09/2026	14:53:36	12	€ 23.8800
23/09/2026	14:53:36	550	€ 23.8800
23/09/2026	14:53:36	466	€ 23.8800
23/09/2026	14:53:39	1,131	€ 23.8750
23/09/2026	14:53:39	1,276	€ 23.8750
23/09/2026	14:54:03	987	€ 23.8700
23/09/2026	14:54:03	1,252	€ 23.8700
23/09/2026	14:55:02	1,020	€ 23.8750
23/09/2026	14:55:19	1,120	€ 23.8700
23/09/2026	14:57:29	1,171	€ 23.9000
23/09/2026	14:57:51	996	€ 23.8950
23/09/2026	14:58:03	895	€ 23.8850
23/09/2026	14:58:03	191	€ 23.8850
23/09/2026	14:58:04	965	€ 23.8800
23/09/2026	14:58:04	1,116	€ 23.8800
23/09/2026	14:58:05	1,104	€ 23.8750
23/09/2026	14:58:05	940	€ 23.8750
23/09/2026	14:59:48	1,124	€ 23.8650
23/09/2026	14:59:56	372	€ 23.8600
23/09/2026	14:59:56	797	€ 23.8600
23/09/2026	14:59:56	1,017	€ 23.8550
23/09/2026	15:00:53	384	€ 23.8500
23/09/2026	15:00:53	650	€ 23.8500
23/09/2026	15:03:00	1,086	€ 23.8800
23/09/2026	15:03:00	1,129	€ 23.8800
23/09/2026	15:03:01	972	€ 23.8750
23/09/2026	15:03:01	1,226	€ 23.8750
23/09/2026	15:03:25	304	€ 23.8550
23/09/2026	15:03:25	717	€ 23.8550
23/09/2026	15:03:25	1,094	€ 23.8550
23/09/2026	15:04:58	991	€ 23.8600
23/09/2026	15:04:58	155	€ 23.8550
23/09/2026	15:04:58	1,074	€ 23.8550
23/09/2026	15:06:15	137	€ 23.8500
23/09/2026	15:06:15	855	€ 23.8500
23/09/2026	15:06:15	1,321	€ 23.8500
23/09/2026	15:06:15	1,297	€ 23.8500
23/09/2026	15:06:17	1,010	€ 23.8450
23/09/2026	15:06:17	642	€ 23.8450
23/09/2026	15:06:17	628	€ 23.8450
23/09/2026	15:07:49	379	€ 23.8400
23/09/2026	15:07:49	701	€ 23.8400
23/09/2026	15:08:47	784	€ 23.8400
23/09/2026	15:08:47	251	€ 23.8400
23/09/2026	15:09:28	69	€ 23.8250
23/09/2026	15:09:39	1,055	€ 23.8250
23/09/2026	15:10:45	547	€ 23.8400
23/09/2026	15:10:45	595	€ 23.8400

23/09/2026	15:10:45	1,105	€ 23.8350
23/09/2026	15:10:49	1,104	€ 23.8300
23/09/2026	15:12:14	111	€ 23.8550
23/09/2026	15:12:32	1,168	€ 23.8500
23/09/2026	15:14:08	1,703	€ 23.8750
23/09/2026	15:14:25	46	€ 23.8650
23/09/2026	15:14:25	918	€ 23.8650
23/09/2026	15:16:14	326	€ 23.8900
23/09/2026	15:16:14	888	€ 23.8900
23/09/2026	15:16:39	129	€ 23.8850
23/09/2026	15:16:43	1,227	€ 23.8850
23/09/2026	15:16:43	1,422	€ 23.8850
23/09/2026	15:16:43	1,295	€ 23.8750
23/09/2026	15:16:43	1,560	€ 23.8750
23/09/2026	15:16:43	1,588	€ 23.8750
23/09/2026	15:18:59	1,110	€ 23.8950
23/09/2026	15:19:41	174	€ 23.9000
23/09/2026	15:19:41	150	€ 23.9000
23/09/2026	15:19:41	149	€ 23.9000
23/09/2026	15:19:41	554	€ 23.9000
23/09/2026	15:20:42	220	€ 23.8900
23/09/2026	15:20:42	917	€ 23.8900
23/09/2026	15:21:22	1,389	€ 23.8900
23/09/2026	15:21:24	1,127	€ 23.8850
23/09/2026	15:21:25	952	€ 23.8850
23/09/2026	15:22:05	125	€ 23.8900
23/09/2026	15:22:05	1,323	€ 23.8900
23/09/2026	15:22:05	2,421	€ 23.8900
23/09/2026	15:23:10	1,157	€ 23.8850
23/09/2026	15:24:10	249	€ 23.8800
23/09/2026	15:24:10	748	€ 23.8800
23/09/2026	15:25:51	1,044	€ 23.8800
23/09/2026	15:26:14	370	€ 23.8850
23/09/2026	15:26:14	906	€ 23.8850
23/09/2026	15:27:30	1,147	€ 23.8900
23/09/2026	15:27:30	1,266	€ 23.8900
23/09/2026	15:28:30	1,039	€ 23.8900
23/09/2026	15:29:49	150	€ 23.8850
23/09/2026	15:30:01	644	€ 23.8850
23/09/2026	15:30:01	183	€ 23.8850
23/09/2026	15:30:01	752	€ 23.8850
23/09/2026	15:30:01	1,154	€ 23.8850
23/09/2026	15:30:01	205	€ 23.8850
23/09/2026	15:30:01	752	€ 23.8850
23/09/2026	15:30:01	130	€ 23.8850
23/09/2026	15:30:01	514	€ 23.8850
23/09/2026	15:30:01	345	€ 23.8850
23/09/2026	15:30:01	847	€ 23.8850
23/09/2026	15:30:17	945	€ 23.8800

23/09/2026	15:31:26	1,043	€ 23.8650
23/09/2026	15:32:00	1,055	€ 23.8550
23/09/2026	15:34:14	1,163	€ 23.8650
23/09/2026	15:34:14	1,335	€ 23.8650
23/09/2026	15:34:59	642	€ 23.8650
23/09/2026	15:34:59	423	€ 23.8650
23/09/2026	15:35:46	949	€ 23.8700
23/09/2026	15:37:28	980	€ 23.8600
23/09/2026	15:37:28	962	€ 23.8600
23/09/2026	15:37:28	415	€ 23.8600
23/09/2026	15:37:35	699	€ 23.8550
23/09/2026	15:37:35	339	€ 23.8550
23/09/2026	15:37:36	660	€ 23.8500
23/09/2026	15:37:36	21	€ 23.8500
23/09/2026	15:37:36	372	€ 23.8500
23/09/2026	15:37:36	162	€ 23.8500
23/09/2026	15:37:36	210	€ 23.8500
23/09/2026	15:37:36	1,227	€ 23.8500
23/09/2026	15:37:36	672	€ 23.8450
23/09/2026	15:37:36	828	€ 23.8450
23/09/2026	15:37:36	1,169	€ 23.8400
23/09/2026	15:38:59	539	€ 23.8500
23/09/2026	15:38:59	420	€ 23.8500
23/09/2026	15:41:34	835	€ 23.8550
23/09/2026	15:41:34	106	€ 23.8550
23/09/2026	15:41:34	88	€ 23.8550
23/09/2026	15:41:34	1,078	€ 23.8550
23/09/2026	15:41:34	766	€ 23.8550
23/09/2026	15:41:34	766	€ 23.8550
23/09/2026	15:41:34	140	€ 23.8550
23/09/2026	15:42:29	1,000	€ 23.8500
23/09/2026	15:43:56	1,003	€ 23.8550
23/09/2026	15:43:56	220	€ 23.8500
23/09/2026	15:43:56	121	€ 23.8500
23/09/2026	15:43:56	190	€ 23.8500
23/09/2026	15:43:56	608	€ 23.8500
23/09/2026	15:45:04	373	€ 23.8400
23/09/2026	15:45:49	1,215	€ 23.8550
23/09/2026	15:45:49	573	€ 23.8500
23/09/2026	15:45:50	478	€ 23.8500
23/09/2026	15:46:58	1,084	€ 23.8450
23/09/2026	15:48:02	1,159	€ 23.8350
23/09/2026	15:49:07	905	€ 23.8350
23/09/2026	15:49:07	52	€ 23.8350
23/09/2026	15:50:16	967	€ 23.8400
23/09/2026	15:50:16	4,147	€ 23.8450
23/09/2026	15:51:26	1,074	€ 23.8250
23/09/2026	15:51:42	981	€ 23.8100
23/09/2026	15:51:49	208	€ 23.7900

23/09/2026	15:53:42	1,040	€ 23.8250
23/09/2026	15:53:42	982	€ 23.8200
23/09/2026	15:53:42	495	€ 23.8150
23/09/2026	15:53:42	982	€ 23.8200
23/09/2026	15:53:42	54	€ 23.8200
23/09/2026	15:53:42	474	€ 23.8150
23/09/2026	15:53:42	969	€ 23.8150
23/09/2026	15:53:42	57	€ 23.8150
23/09/2026	15:54:01	331	€ 23.7950
23/09/2026	15:54:01	674	€ 23.7950
23/09/2026	15:56:06	57	€ 23.7700
23/09/2026	15:57:45	1,059	€ 23.8050
23/09/2026	15:57:45	1,138	€ 23.8050
23/09/2026	15:57:45	953	€ 23.8050
23/09/2026	15:58:37	641	€ 23.8100
23/09/2026	15:58:37	1,075	€ 23.8100
23/09/2026	16:01:00	781	€ 23.8450
23/09/2026	16:01:01	486	€ 23.8400
23/09/2026	16:01:01	658	€ 23.8400
23/09/2026	16:01:01	1,629	€ 23.8400
23/09/2026	16:01:38	1,053	€ 23.8350
23/09/2026	16:02:10	1,122	€ 23.8400
23/09/2026	16:02:10	1,211	€ 23.8350
23/09/2026	16:02:25	1,180	€ 23.8350
23/09/2026	16:03:18	1,464	€ 23.8200
23/09/2026	16:04:28	973	€ 23.8250
23/09/2026	16:04:28	1,555	€ 23.8250
23/09/2026	16:06:35	1,161	€ 23.8450
23/09/2026	16:06:37	1,084	€ 23.8400
23/09/2026	16:06:37	1,007	€ 23.8400
23/09/2026	16:06:37	1,564	€ 23.8400
23/09/2026	16:06:37	197	€ 23.8350
23/09/2026	16:07:03	1,150	€ 23.8350
23/09/2026	16:08:02	958	€ 23.8400
23/09/2026	16:08:03	118	€ 23.8350
23/09/2026	16:08:03	82	€ 23.8350
23/09/2026	16:08:03	858	€ 23.8350
23/09/2026	16:08:03	838	€ 23.8350
23/09/2026	16:08:03	839	€ 23.8350
23/09/2026	16:08:03	402	€ 23.8350
23/09/2026	16:09:34	838	€ 23.8500
23/09/2026	16:09:34	42	€ 23.8500
23/09/2026	16:09:36	129	€ 23.8500
23/09/2026	16:09:36	86	€ 23.8500
23/09/2026	16:10:17	593	€ 23.8450
23/09/2026	16:10:17	362	€ 23.8450
23/09/2026	16:10:17	231	€ 23.8450
23/09/2026	16:10:17	377	€ 23.8450
23/09/2026	16:10:48	1,000	€ 23.8400

23/09/2026	16:11:56	940	€ 23.8550
23/09/2026	16:11:56	923	€ 23.8550
23/09/2026	16:11:57	85	€ 23.8550
23/09/2026	16:11:57	49	€ 23.8550
23/09/2026	16:11:58	785	€ 23.8550
23/09/2026	16:11:58	162	€ 23.8550
23/09/2026	16:11:58	120	€ 23.8550
23/09/2026	16:11:58	174	€ 23.8550
23/09/2026	16:11:58	285	€ 23.8550
23/09/2026	16:11:58	219	€ 23.8550
23/09/2026	16:11:58	196	€ 23.8550
23/09/2026	16:11:58	314	€ 23.8550
23/09/2026	16:13:54	5,484	€ 23.8950
23/09/2026	16:14:15	1,136	€ 23.8900
23/09/2026	16:14:15	945	€ 23.8900
23/09/2026	16:16:09	1,114	€ 23.9100
23/09/2026	16:16:09	1,129	€ 23.9100
23/09/2026	16:16:09	1,082	€ 23.9100
23/09/2026	16:16:38	804	€ 23.9100
23/09/2026	16:16:38	804	€ 23.9100
23/09/2026	16:16:38	303	€ 23.9100
23/09/2026	16:16:45	229	€ 23.9050
23/09/2026	16:17:44	1,020	€ 23.9150
23/09/2026	16:17:44	1,082	€ 23.9150
23/09/2026	16:17:44	1,927	€ 23.9150
23/09/2026	16:17:45	1,435	€ 23.9100
23/09/2026	16:17:45	1,726	€ 23.9100
23/09/2026	16:17:55	1,001	€ 23.9100
23/09/2026	16:18:49	1,028	€ 23.9050
23/09/2026	16:19:37	1,000	€ 23.9050
23/09/2026	16:20:28	1,014	€ 23.9050
23/09/2026	16:20:28	1,038	€ 23.9050
23/09/2026	16:20:28	2,586	€ 23.9050
23/09/2026	16:21:42	225	€ 23.9100
23/09/2026	16:22:12	313	€ 23.9200
23/09/2026	16:22:12	698	€ 23.9200
23/09/2026	16:22:12	2,448	€ 23.9200
23/09/2026	16:22:12	2,729	€ 23.9200
23/09/2026	16:22:15	1,537	€ 23.9150
23/09/2026	16:22:25	307	€ 23.9150
23/09/2026	16:22:26	857	€ 23.9200
23/09/2026	16:22:37	1,175	€ 23.9250
23/09/2026	16:23:03	200	€ 23.9600
23/09/2026	16:23:05	559	€ 23.9600
23/09/2026	16:23:10	200	€ 23.9600
23/09/2026	16:23:13	461	€ 23.9600
23/09/2026	16:24:38	1,215	€ 23.9750
23/09/2026	16:25:33	677	€ 24.0100
23/09/2026	16:25:33	585	€ 24.0100

23/09/2026	16:25:33	678	€ 24.0150
23/09/2026	16:25:33	60	€ 24.0150
23/09/2026	16:26:00	200	€ 24.0100
23/09/2026	16:26:00	200	€ 24.0100
23/09/2026	16:26:07	200	€ 24.0100
23/09/2026	16:26:07	200	€ 24.0100
23/09/2026	16:26:17	1,200	€ 24.0100
23/09/2026	16:26:42	900	€ 24.0200
23/09/2026	16:27:10	9	€ 24.0100
23/09/2026	16:27:59	2	€ 24.0050
24/09/2026	09:01:06	1,073	€ 24.1000
24/09/2026	09:01:06	977	€ 24.0900
24/09/2026	09:01:06	1,139	€ 24.0900
24/09/2026	09:01:06	968	€ 24.0900
24/09/2026	09:01:06	1,139	€ 24.0900
24/09/2026	09:01:06	77	€ 24.0900
24/09/2026	09:01:06	968	€ 24.0900
24/09/2026	09:01:06	591	€ 24.0900
24/09/2026	09:01:08	963	€ 24.0700
24/09/2026	09:01:32	1,123	€ 24.0600
24/09/2026	09:01:32	1,327	€ 24.0600
24/09/2026	09:01:47	879	€ 24.0850
24/09/2026	09:03:01	1,094	€ 24.0950
24/09/2026	09:03:01	1,038	€ 24.0950
24/09/2026	09:03:01	374	€ 24.0850
24/09/2026	09:03:01	846	€ 24.0850
24/09/2026	09:03:01	864	€ 24.0850
24/09/2026	09:04:08	1,097	€ 24.1100
24/09/2026	09:04:08	1,162	€ 24.1050
24/09/2026	09:04:08	1,031	€ 24.1050
24/09/2026	09:04:16	124	€ 24.1000
24/09/2026	09:04:16	957	€ 24.1000
24/09/2026	09:05:00	1,059	€ 24.1250
24/09/2026	09:05:00	1,033	€ 24.1300
24/09/2026	09:05:01	969	€ 24.1150
24/09/2026	09:05:09	1,115	€ 24.1100
24/09/2026	09:05:30	1,163	€ 24.1200
24/09/2026	09:05:40	563	€ 24.1100
24/09/2026	09:05:40	489	€ 24.1100
24/09/2026	09:05:40	1,441	€ 24.1100
24/09/2026	09:06:13	1,157	€ 24.1100
24/09/2026	09:06:25	26	€ 24.1050
24/09/2026	09:06:25	1,114	€ 24.1050
24/09/2026	09:06:25	572	€ 24.1000
24/09/2026	09:06:35	779	€ 24.1000
24/09/2026	09:06:35	331	€ 24.1000
24/09/2026	09:06:35	1,024	€ 24.0900
24/09/2026	09:06:35	216	€ 24.0900
24/09/2026	09:06:35	1,217	€ 24.0850

24/09/2026	09:07:58	1,159	€ 24.0700
24/09/2026	09:08:02	1,018	€ 24.0650
24/09/2026	09:08:02	374	€ 24.0550
24/09/2026	09:08:02	567	€ 24.0600
24/09/2026	09:08:02	200	€ 24.0600
24/09/2026	09:08:02	1,206	€ 24.0600
24/09/2026	09:08:02	560	€ 24.0550
24/09/2026	09:08:02	1,083	€ 24.0550
24/09/2026	09:08:02	616	€ 24.0550
24/09/2026	09:08:37	1,081	€ 24.0350
24/09/2026	09:09:31	1,025	€ 24.0450
24/09/2026	09:10:00	816	€ 24.0600
24/09/2026	09:10:00	834	€ 24.0600
24/09/2026	09:10:10	959	€ 24.0550
24/09/2026	09:10:42	843	€ 24.0850
24/09/2026	09:10:42	886	€ 24.0800
24/09/2026	09:10:50	1,120	€ 24.0700
24/09/2026	09:10:55	1,164	€ 24.0650
24/09/2026	09:12:38	977	€ 24.0900
24/09/2026	09:12:38	135	€ 24.0900
24/09/2026	09:12:38	1,505	€ 24.0900
24/09/2026	09:12:38	1,209	€ 24.0900
24/09/2026	09:13:37	209	€ 24.1050
24/09/2026	09:13:37	697	€ 24.1050
24/09/2026	09:13:37	147	€ 24.1050
24/09/2026	09:13:37	1,090	€ 24.1000
24/09/2026	09:13:37	993	€ 24.1050
24/09/2026	09:13:54	29	€ 24.1150
24/09/2026	09:13:54	887	€ 24.1150
24/09/2026	09:14:49	1,109	€ 24.1200
24/09/2026	09:14:49	921	€ 24.1250
24/09/2026	09:14:49	341	€ 24.1150
24/09/2026	09:14:49	92	€ 24.1150
24/09/2026	09:14:49	586	€ 24.1150
24/09/2026	09:15:33	428	€ 24.1500
24/09/2026	09:15:33	450	€ 24.1500
24/09/2026	09:15:59	840	€ 24.1500
24/09/2026	09:16:45	263	€ 24.1550
24/09/2026	09:16:45	237	€ 24.1550
24/09/2026	09:16:45	232	€ 24.1550
24/09/2026	09:16:45	83	€ 24.1550
24/09/2026	09:16:45	567	€ 24.1600
24/09/2026	09:16:45	203	€ 24.1600
24/09/2026	09:16:45	396	€ 24.1600
24/09/2026	09:16:45	853	€ 24.1600
24/09/2026	09:17:27	586	€ 24.1650
24/09/2026	09:17:27	858	€ 24.1700
24/09/2026	09:17:27	833	€ 24.1650
24/09/2026	09:17:32	457	€ 24.1650

24/09/2026	09:17:43	1,152	€ 24.1600
24/09/2026	09:18:27	743	€ 24.1750
24/09/2026	09:18:27	38	€ 24.1750
24/09/2026	09:19:00	1,062	€ 24.1750
24/09/2026	09:19:00	803	€ 24.1750
24/09/2026	09:19:48	824	€ 24.2150
24/09/2026	09:19:48	818	€ 24.2100
24/09/2026	09:20:00	123	€ 24.2100
24/09/2026	09:20:01	624	€ 24.2100
24/09/2026	09:20:01	200	€ 24.2100
24/09/2026	09:20:01	820	€ 24.2100
24/09/2026	09:20:08	998	€ 24.2050
24/09/2026	09:20:56	1,098	€ 24.1950
24/09/2026	09:21:11	1,118	€ 24.1850
24/09/2026	09:21:52	875	€ 24.1800
24/09/2026	09:23:04	1,134	€ 24.1850
24/09/2026	09:23:04	76	€ 24.1850
24/09/2026	09:23:04	1,019	€ 24.1800
24/09/2026	09:23:04	1,012	€ 24.1850
24/09/2026	09:23:04	1,054	€ 24.1850
24/09/2026	09:23:06	160	€ 24.1750
24/09/2026	09:23:06	824	€ 24.1750
24/09/2026	09:23:06	163	€ 24.1750
24/09/2026	09:25:07	604	€ 24.1700
24/09/2026	09:25:07	56	€ 24.1700
24/09/2026	09:25:07	822	€ 24.1700
24/09/2026	09:25:42	1,118	€ 24.1900
24/09/2026	09:25:42	899	€ 24.1900
24/09/2026	09:26:30	1,062	€ 24.1850
24/09/2026	09:26:30	318	€ 24.1850
24/09/2026	09:26:30	23	€ 24.1850
24/09/2026	09:26:30	593	€ 24.1850
24/09/2026	09:26:31	1,096	€ 24.1800
24/09/2026	09:27:24	556	€ 24.1700
24/09/2026	09:27:24	231	€ 24.1700
24/09/2026	09:27:24	748	€ 24.1650
24/09/2026	09:27:24	41	€ 24.1650
24/09/2026	09:27:24	583	€ 24.1650
24/09/2026	09:27:24	215	€ 24.1650
24/09/2026	09:28:05	977	€ 24.1650
24/09/2026	09:28:05	1,128	€ 24.1600
24/09/2026	09:28:05	271	€ 24.1550
24/09/2026	09:28:05	816	€ 24.1550
24/09/2026	09:28:05	524	€ 24.1550
24/09/2026	09:30:34	1,013	€ 24.1600
24/09/2026	09:32:05	901	€ 24.1800
24/09/2026	09:32:35	756	€ 24.1800
24/09/2026	09:32:35	756	€ 24.1800
24/09/2026	09:32:35	756	€ 24.1800

24/09/2026	09:32:35	361	€ 24.1800
24/09/2026	09:32:35	756	€ 24.1800
24/09/2026	09:32:35	496	€ 24.1800
24/09/2026	09:32:41	500	€ 24.1700
24/09/2026	09:32:53	645	€ 24.1700
24/09/2026	09:32:53	662	€ 24.1700
24/09/2026	09:32:53	373	€ 24.1700
24/09/2026	09:32:59	20	€ 24.1650
24/09/2026	09:32:59	374	€ 24.1650
24/09/2026	09:32:59	756	€ 24.1650
24/09/2026	09:33:03	624	€ 24.1600
24/09/2026	09:33:03	501	€ 24.1600
24/09/2026	09:34:09	964	€ 24.1550
24/09/2026	09:34:09	1,141	€ 24.1550
24/09/2026	09:34:09	1,281	€ 24.1500
24/09/2026	09:34:19	1,164	€ 24.1400
24/09/2026	09:35:58	948	€ 24.1250
24/09/2026	09:35:58	230	€ 24.1250
24/09/2026	09:36:25	988	€ 24.1050
24/09/2026	09:36:25	917	€ 24.1050
24/09/2026	09:36:25	1,266	€ 24.1000
24/09/2026	09:36:25	931	€ 24.1000
24/09/2026	09:38:16	613	€ 24.0800
24/09/2026	09:38:16	523	€ 24.0800
24/09/2026	09:39:25	7	€ 24.1000
24/09/2026	09:40:58	885	€ 24.1100
24/09/2026	09:41:17	1,112	€ 24.1050
24/09/2026	09:41:17	906	€ 24.1050
24/09/2026	09:41:55	1,256	€ 24.1000
24/09/2026	09:41:55	774	€ 24.1000
24/09/2026	09:42:07	1,144	€ 24.0950
24/09/2026	09:42:07	780	€ 24.0950
24/09/2026	09:42:07	738	€ 24.0950
24/09/2026	09:42:07	738	€ 24.0950
24/09/2026	09:42:07	379	€ 24.0950
24/09/2026	09:42:07	738	€ 24.0950
24/09/2026	09:42:07	247	€ 24.0950
24/09/2026	09:42:34	1,143	€ 24.0850
24/09/2026	09:44:36	996	€ 24.0850
24/09/2026	09:46:18	1,095	€ 24.1000
24/09/2026	09:46:18	822	€ 24.1000
24/09/2026	09:47:44	979	€ 24.1200
24/09/2026	09:47:44	1,203	€ 24.1200
24/09/2026	09:48:11	1,118	€ 24.1200
24/09/2026	09:48:37	624	€ 24.1200
24/09/2026	09:48:37	353	€ 24.1200
24/09/2026	09:49:05	1,494	€ 24.1150
24/09/2026	09:50:23	697	€ 24.1300
24/09/2026	09:50:23	294	€ 24.1300

24/09/2026	09:50:23	958	€ 24.1300
24/09/2026	09:50:23	928	€ 24.1300
24/09/2026	09:50:23	1,348	€ 24.1250
24/09/2026	09:51:52	1,120	€ 24.1300
24/09/2026	09:51:52	1,046	€ 24.1300
24/09/2026	09:54:03	1,015	€ 24.1300
24/09/2026	09:54:03	1,303	€ 24.1300
24/09/2026	09:54:04	1,027	€ 24.1250
24/09/2026	09:54:04	1,211	€ 24.1250
24/09/2026	09:54:04	1,349	€ 24.1250
24/09/2026	09:54:04	1,215	€ 24.1250
24/09/2026	09:54:04	52	€ 24.1250
24/09/2026	09:54:04	289	€ 24.1200
24/09/2026	09:54:04	483	€ 24.1200
24/09/2026	09:54:04	58	€ 24.1200
24/09/2026	09:54:57	1,111	€ 24.1100
24/09/2026	09:56:46	109	€ 24.1300
24/09/2026	09:56:46	1,061	€ 24.1300
24/09/2026	09:57:57	1,007	€ 24.1200
24/09/2026	10:00:22	171	€ 24.1200
24/09/2026	10:01:24	881	€ 24.1350
24/09/2026	10:01:46	1,095	€ 24.1250
24/09/2026	10:01:46	984	€ 24.1250
24/09/2026	10:01:46	1,600	€ 24.1250
24/09/2026	10:01:51	536	€ 24.1200
24/09/2026	10:01:51	547	€ 24.1200
24/09/2026	10:01:51	10	€ 24.1200
24/09/2026	10:01:51	10	€ 24.1200
24/09/2026	10:03:32	244	€ 24.1200
24/09/2026	10:03:32	244	€ 24.1200
24/09/2026	10:03:32	242	€ 24.1200
24/09/2026	10:03:33	243	€ 24.1200
24/09/2026	10:03:33	583	€ 24.1200
24/09/2026	10:03:33	624	€ 24.1200
24/09/2026	10:03:34	54	€ 24.1200
24/09/2026	10:03:34	1,098	€ 24.1200
24/09/2026	10:03:34	346	€ 24.1200
24/09/2026	10:05:49	1,132	€ 24.1450
24/09/2026	10:05:49	4,603	€ 24.1450
24/09/2026	10:05:49	794	€ 24.1450
24/09/2026	10:06:06	298	€ 24.1400
24/09/2026	10:06:06	773	€ 24.1400
24/09/2026	10:08:10	727	€ 24.1400
24/09/2026	10:08:10	269	€ 24.1400
24/09/2026	10:08:58	1,152	€ 24.1400
24/09/2026	10:09:30	409	€ 24.1300
24/09/2026	10:10:19	1,057	€ 24.1350
24/09/2026	10:10:19	2,022	€ 24.1400
24/09/2026	10:10:19	856	€ 24.1350

24/09/2026	10:10:19	438	€ 24.1350
24/09/2026	10:11:30	1,032	€ 24.1350
24/09/2026	10:12:44	978	€ 24.1650
24/09/2026	10:14:02	1,037	€ 24.1650
24/09/2026	10:15:05	95	€ 24.1950
24/09/2026	10:15:05	94	€ 24.1950
24/09/2026	10:15:05	1,500	€ 24.1950
24/09/2026	10:16:38	1,037	€ 24.2000
24/09/2026	10:16:39	562	€ 24.1950
24/09/2026	10:16:39	517	€ 24.1950
24/09/2026	10:17:06	3,295	€ 24.2000
24/09/2026	10:18:40	134	€ 24.2050
24/09/2026	10:18:41	624	€ 24.2050
24/09/2026	10:19:08	222	€ 24.2050
24/09/2026	10:19:26	16	€ 24.2000
24/09/2026	10:19:26	494	€ 24.2000
24/09/2026	10:19:26	569	€ 24.2000
24/09/2026	10:19:39	415	€ 24.2100
24/09/2026	10:20:06	1,835	€ 24.2250
24/09/2026	10:20:06	173	€ 24.2200
24/09/2026	10:21:15	83	€ 24.2350
24/09/2026	10:21:22	881	€ 24.2350
24/09/2026	10:21:25	624	€ 24.2350
24/09/2026	10:21:26	406	€ 24.2350
24/09/2026	10:22:20	723	€ 24.2300
24/09/2026	10:22:20	1,067	€ 24.2300
24/09/2026	10:22:21	21	€ 24.2250
24/09/2026	10:22:21	89	€ 24.2250
24/09/2026	10:22:21	1,334	€ 24.2250
24/09/2026	10:22:21	272	€ 24.2250
24/09/2026	10:23:18	624	€ 24.2250
24/09/2026	10:24:59	1,100	€ 24.2200
24/09/2026	10:25:56	624	€ 24.2250
24/09/2026	10:25:56	416	€ 24.2250
24/09/2026	10:26:11	624	€ 24.2200
24/09/2026	10:26:11	1,380	€ 24.2200
24/09/2026	10:28:59	1,027	€ 24.2600
24/09/2026	10:29:01	367	€ 24.2600
24/09/2026	10:29:01	249	€ 24.2600
24/09/2026	10:29:01	506	€ 24.2600
24/09/2026	10:29:31	402	€ 24.2550
24/09/2026	10:29:31	588	€ 24.2550
24/09/2026	10:29:31	1,267	€ 24.2550
24/09/2026	10:29:49	674	€ 24.2600
24/09/2026	10:30:18	1,011	€ 24.2500
24/09/2026	10:30:18	1,799	€ 24.2500
24/09/2026	10:32:00	1,054	€ 24.2400
24/09/2026	10:33:25	1,195	€ 24.2150
24/09/2026	10:34:05	857	€ 24.2150

24/09/2026	10:34:05	111	€ 24.2150
24/09/2026	10:34:05	73	€ 24.2150
24/09/2026	10:34:32	1,000	€ 24.2200
24/09/2026	10:35:19	467	€ 24.2250
24/09/2026	10:35:20	264	€ 24.2250
24/09/2026	10:35:20	221	€ 24.2250
24/09/2026	10:36:33	209	€ 24.2450
24/09/2026	10:36:33	1,278	€ 24.2450
24/09/2026	10:38:46	724	€ 24.2550
24/09/2026	10:38:46	2,186	€ 24.2550
24/09/2026	10:38:46	1,524	€ 24.2550
24/09/2026	10:38:50	175	€ 24.2500
24/09/2026	10:38:50	872	€ 24.2500
24/09/2026	10:39:52	372	€ 24.2700
24/09/2026	10:39:52	624	€ 24.2700
24/09/2026	10:39:54	112	€ 24.2700
24/09/2026	10:39:54	1,036	€ 24.2700
24/09/2026	10:41:16	1,061	€ 24.2700
24/09/2026	10:42:17	624	€ 24.2650
24/09/2026	10:42:17	462	€ 24.2650
24/09/2026	10:43:55	180	€ 24.2500
24/09/2026	10:43:55	442	€ 24.2500
24/09/2026	10:43:55	352	€ 24.2500
24/09/2026	10:44:18	514	€ 24.2450
24/09/2026	10:45:02	724	€ 24.2500
24/09/2026	10:45:02	499	€ 24.2500
24/09/2026	10:46:39	822	€ 24.2550
24/09/2026	10:46:39	345	€ 24.2550
24/09/2026	10:46:54	500	€ 24.2500
24/09/2026	10:47:20	421	€ 24.2500
24/09/2026	10:47:21	235	€ 24.2500
24/09/2026	10:47:21	1,562	€ 24.2500
24/09/2026	10:49:05	1,038	€ 24.2400
24/09/2026	10:49:05	125	€ 24.2400
24/09/2026	10:49:53	624	€ 24.2450
24/09/2026	10:49:53	843	€ 24.2450
24/09/2026	10:50:45	654	€ 24.2500
24/09/2026	10:50:49	456	€ 24.2500
24/09/2026	10:50:49	1,405	€ 24.2500
24/09/2026	10:51:59	103	€ 24.2450
24/09/2026	10:53:10	252	€ 24.2600
24/09/2026	10:53:25	1,020	€ 24.2600
24/09/2026	10:53:25	183	€ 24.2600
24/09/2026	10:53:25	1,095	€ 24.2600
24/09/2026	10:54:33	25	€ 24.2650
24/09/2026	10:54:33	854	€ 24.2650
24/09/2026	10:54:33	287	€ 24.2650
24/09/2026	10:54:46	952	€ 24.2600
24/09/2026	10:55:20	2,715	€ 24.2700

24/09/2026	10:56:19	1,147	€ 24.2750
24/09/2026	10:58:19	994	€ 24.2750
24/09/2026	10:58:19	1,564	€ 24.2750
24/09/2026	11:01:17	673	€ 24.2750
24/09/2026	11:01:17	397	€ 24.2750
24/09/2026	11:01:17	1,572	€ 24.2750
24/09/2026	11:01:17	20	€ 24.2750
24/09/2026	11:01:17	701	€ 24.2750
24/09/2026	11:01:17	1,886	€ 24.2750
24/09/2026	11:01:17	721	€ 24.2750
24/09/2026	11:01:17	2	€ 24.2750
24/09/2026	11:01:18	95	€ 24.2700
24/09/2026	11:01:22	1,134	€ 24.2700
24/09/2026	11:01:22	1,527	€ 24.2650
24/09/2026	11:03:46	998	€ 24.2650
24/09/2026	11:04:20	1,099	€ 24.2600
24/09/2026	11:05:33	1,033	€ 24.2500
24/09/2026	11:06:15	925	€ 24.2350
24/09/2026	11:06:15	1,488	€ 24.2350
24/09/2026	11:07:52	251	€ 24.2450
24/09/2026	11:07:52	703	€ 24.2450
24/09/2026	11:11:17	1,041	€ 24.2650
24/09/2026	11:11:17	1,331	€ 24.2650
24/09/2026	11:11:47	1,032	€ 24.2750
24/09/2026	11:13:38	200	€ 24.2950
24/09/2026	11:14:03	878	€ 24.2950
24/09/2026	11:14:10	880	€ 24.2900
24/09/2026	11:14:52	162	€ 24.2900
24/09/2026	11:15:40	1,083	€ 24.2900
24/09/2026	11:15:40	748	€ 24.2900
24/09/2026	11:15:40	1,985	€ 24.2900
24/09/2026	11:15:41	1,005	€ 24.2850
24/09/2026	11:17:18	817	€ 24.2850
24/09/2026	11:17:18	330	€ 24.2850
24/09/2026	11:18:20	479	€ 24.2800
24/09/2026	11:18:22	374	€ 24.2800
24/09/2026	11:18:22	122	€ 24.2800
24/09/2026	11:20:32	624	€ 24.2850
24/09/2026	11:20:32	397	€ 24.2850
24/09/2026	11:22:01	962	€ 24.2800
24/09/2026	11:22:40	752	€ 24.2800
24/09/2026	11:22:40	2,221	€ 24.2800
24/09/2026	11:24:20	599	€ 24.2800
24/09/2026	11:24:24	547	€ 24.2800
24/09/2026	11:25:05	960	€ 24.2750
24/09/2026	11:25:05	1,314	€ 24.2750
24/09/2026	11:26:26	900	€ 24.2750
24/09/2026	11:26:29	1,012	€ 24.2750
24/09/2026	11:29:00	100	€ 24.2850

24/09/2026	11:29:49	631	€ 24.2950
24/09/2026	11:29:51	250	€ 24.2950
24/09/2026	11:30:00	946	€ 24.2950
24/09/2026	11:30:07	209	€ 24.2900
24/09/2026	11:30:09	990	€ 24.2900
24/09/2026	11:30:09	938	€ 24.2900
24/09/2026	11:31:25	1,586	€ 24.3100
24/09/2026	11:32:27	1,006	€ 24.3050
24/09/2026	11:32:51	1,094	€ 24.3000
24/09/2026	11:35:12	421	€ 24.2950
24/09/2026	11:35:33	51	€ 24.2950
24/09/2026	11:35:40	991	€ 24.2950
24/09/2026	11:35:56	624	€ 24.2950
24/09/2026	11:35:57	421	€ 24.2950
24/09/2026	11:35:57	203	€ 24.2950
24/09/2026	11:36:17	710	€ 24.2950
24/09/2026	11:37:18	683	€ 24.2950
24/09/2026	11:37:20	68	€ 24.2950
24/09/2026	11:37:20	264	€ 24.2950
24/09/2026	11:37:20	44	€ 24.2950
24/09/2026	11:39:15	603	€ 24.2900
24/09/2026	11:40:37	275	€ 24.2900
24/09/2026	11:40:37	487	€ 24.2900
24/09/2026	11:40:37	300	€ 24.2900
24/09/2026	11:42:02	894	€ 24.3000
24/09/2026	11:42:02	1,057	€ 24.3000
24/09/2026	11:43:01	315	€ 24.3000
24/09/2026	11:43:01	742	€ 24.3000
24/09/2026	11:43:01	1,685	€ 24.3000
24/09/2026	11:43:03	1,074	€ 24.3000
24/09/2026	11:43:21	1,167	€ 24.2950
24/09/2026	11:45:46	466	€ 24.2950
24/09/2026	11:45:47	657	€ 24.2950
24/09/2026	11:45:47	723	€ 24.2950
24/09/2026	11:45:47	24	€ 24.2950
24/09/2026	11:45:47	747	€ 24.2950
24/09/2026	11:45:47	871	€ 24.2950
24/09/2026	11:47:21	958	€ 24.2750
24/09/2026	11:48:10	360	€ 24.2600
24/09/2026	11:48:10	75	€ 24.2600
24/09/2026	11:48:10	124	€ 24.2600
24/09/2026	11:48:10	672	€ 24.2600
24/09/2026	11:51:05	67	€ 24.2650
24/09/2026	11:51:13	100	€ 24.2650
24/09/2026	11:51:26	182	€ 24.2650
24/09/2026	11:51:42	624	€ 24.2650
24/09/2026	11:51:42	127	€ 24.2650
24/09/2026	11:51:42	846	€ 24.2650
24/09/2026	11:51:42	421	€ 24.2650

24/09/2026	11:51:52	72	€ 24.2600
24/09/2026	11:51:52	686	€ 24.2600
24/09/2026	11:51:52	230	€ 24.2600
24/09/2026	11:51:52	302	€ 24.2600
24/09/2026	11:51:52	624	€ 24.2600
24/09/2026	11:53:19	1,156	€ 24.2500
24/09/2026	11:53:19	796	€ 24.2500
24/09/2026	11:53:19	906	€ 24.2500
24/09/2026	11:53:19	1,097	€ 24.2500
24/09/2026	11:53:19	1,109	€ 24.2450
24/09/2026	11:54:49	1,004	€ 24.2300
24/09/2026	11:58:26	1,125	€ 24.2500
24/09/2026	11:59:02	1,154	€ 24.2450
24/09/2026	12:01:16	961	€ 24.2350
24/09/2026	12:01:44	422	€ 24.2450
24/09/2026	12:01:44	826	€ 24.2450
24/09/2026	12:04:08	353	€ 24.2550
24/09/2026	12:04:08	624	€ 24.2550
24/09/2026	12:04:08	37	€ 24.2550
24/09/2026	12:04:08	279	€ 24.2550
24/09/2026	12:04:08	137	€ 24.2550
24/09/2026	12:04:08	532	€ 24.2550
24/09/2026	12:04:08	399	€ 24.2550
24/09/2026	12:04:08	785	€ 24.2550
24/09/2026	12:04:08	494	€ 24.2550
24/09/2026	12:04:09	890	€ 24.2500
24/09/2026	12:04:10	180	€ 24.2500
24/09/2026	12:04:10	805	€ 24.2500
24/09/2026	12:04:10	444	€ 24.2500
24/09/2026	12:06:33	1,109	€ 24.2600
24/09/2026	12:09:02	693	€ 24.2650
24/09/2026	12:09:02	345	€ 24.2650
24/09/2026	12:09:02	1,086	€ 24.2650
24/09/2026	12:09:02	231	€ 24.2650
24/09/2026	12:09:02	996	€ 24.2650
24/09/2026	12:10:15	30	€ 24.2600
24/09/2026	12:10:15	592	€ 24.2600
24/09/2026	12:10:15	135	€ 24.2600
24/09/2026	12:10:15	634	€ 24.2600
24/09/2026	12:10:15	1,462	€ 24.2550
24/09/2026	12:10:15	1,396	€ 24.2500
24/09/2026	12:10:33	822	€ 24.2300
24/09/2026	12:10:33	396	€ 24.2300
24/09/2026	12:12:14	184	€ 24.2350
24/09/2026	12:12:19	46	€ 24.2350
24/09/2026	12:12:25	367	€ 24.2350
24/09/2026	12:12:25	429	€ 24.2350
24/09/2026	12:13:49	125	€ 24.2350
24/09/2026	12:14:20	600	€ 24.2350

24/09/2026	12:15:58	35	€ 24.2550
24/09/2026	12:15:58	507	€ 24.2550
24/09/2026	12:15:58	580	€ 24.2550
24/09/2026	12:16:50	1,050	€ 24.2500
24/09/2026	12:20:00	832	€ 24.2350
24/09/2026	12:20:00	313	€ 24.2350
24/09/2026	12:20:54	424	€ 24.2400
24/09/2026	12:21:09	74	€ 24.2500
24/09/2026	12:21:18	324	€ 24.2500
24/09/2026	12:21:19	82	€ 24.2500
24/09/2026	12:21:24	142	€ 24.2450
24/09/2026	12:21:31	969	€ 24.2450
24/09/2026	12:22:24	1,094	€ 24.2400
24/09/2026	12:22:24	811	€ 24.2400
24/09/2026	12:22:24	309	€ 24.2400
24/09/2026	12:24:02	203	€ 24.2450
24/09/2026	12:24:02	2,352	€ 24.2450
24/09/2026	12:24:06	332	€ 24.2350
24/09/2026	12:24:06	759	€ 24.2350
24/09/2026	12:25:44	305	€ 24.2450
24/09/2026	12:27:24	97	€ 24.2450
24/09/2026	12:27:54	922	€ 24.2450
24/09/2026	12:28:28	39	€ 24.2350
24/09/2026	12:28:28	374	€ 24.2350
24/09/2026	12:28:28	708	€ 24.2350
24/09/2026	12:28:28	118	€ 24.2350
24/09/2026	12:28:28	655	€ 24.2350
24/09/2026	12:28:28	216	€ 24.2350
24/09/2026	12:28:28	773	€ 24.2350
24/09/2026	12:28:28	1,050	€ 24.2350
24/09/2026	12:28:29	427	€ 24.2250
24/09/2026	12:28:29	1,268	€ 24.2250
24/09/2026	12:30:43	132	€ 24.2400
24/09/2026	12:30:43	252	€ 24.2400
24/09/2026	12:30:43	374	€ 24.2400
24/09/2026	12:30:43	381	€ 24.2400
24/09/2026	12:32:48	1,037	€ 24.2200
24/09/2026	12:35:47	996	€ 24.2000
24/09/2026	12:36:25	780	€ 24.1950
24/09/2026	12:36:34	125	€ 24.1950
24/09/2026	12:37:16	100	€ 24.1950
24/09/2026	12:38:20	956	€ 24.1900
24/09/2026	12:38:20	90	€ 24.1900
24/09/2026	12:38:20	121	€ 24.1900
24/09/2026	12:38:20	1,230	€ 24.1900
24/09/2026	12:39:51	96	€ 24.2100
24/09/2026	12:39:51	374	€ 24.2100
24/09/2026	12:39:51	826	€ 24.2100
24/09/2026	12:43:13	797	€ 24.2150

24/09/2026	12:43:14	105	€ 24.2100
24/09/2026	12:43:49	157	€ 24.2100
24/09/2026	12:43:49	99	€ 24.2100
24/09/2026	12:43:49	180	€ 24.2100
24/09/2026	12:43:49	744	€ 24.2100
24/09/2026	12:43:49	437	€ 24.2100
24/09/2026	12:43:49	570	€ 24.2100
24/09/2026	12:44:28	1,133	€ 24.2050
24/09/2026	12:44:28	918	€ 24.2050
24/09/2026	12:44:28	305	€ 24.2050
24/09/2026	12:46:17	988	€ 24.2050
24/09/2026	12:47:24	479	€ 24.2000
24/09/2026	12:47:24	118	€ 24.2000
24/09/2026	12:47:24	368	€ 24.2000
24/09/2026	12:47:24	365	€ 24.1950
24/09/2026	12:48:24	1,369	€ 24.2000
24/09/2026	12:48:34	983	€ 24.1950
24/09/2026	12:49:12	1,315	€ 24.1750
24/09/2026	12:50:54	637	€ 24.1700
24/09/2026	12:51:01	405	€ 24.1700
24/09/2026	12:53:02	88	€ 24.1750
24/09/2026	12:53:02	902	€ 24.1750
24/09/2026	12:54:25	658	€ 24.1900
24/09/2026	12:55:49	896	€ 24.2100
24/09/2026	12:55:49	896	€ 24.2100
24/09/2026	12:55:49	825	€ 24.2100
24/09/2026	12:55:49	71	€ 24.2100
24/09/2026	12:55:49	303	€ 24.2100
24/09/2026	12:55:50	125	€ 24.2100
24/09/2026	12:55:50	11	€ 24.2100
24/09/2026	12:57:46	1,167	€ 24.2050
24/09/2026	12:57:49	208	€ 24.2000
24/09/2026	12:57:50	823	€ 24.2000
24/09/2026	12:57:50	107	€ 24.2000
24/09/2026	12:59:15	1,023	€ 24.1950
24/09/2026	13:02:40	896	€ 24.2150
24/09/2026	13:02:40	121	€ 24.2150
24/09/2026	13:02:40	407	€ 24.2150
24/09/2026	13:02:40	1,061	€ 24.2150
24/09/2026	13:02:44	1,127	€ 24.2100
24/09/2026	13:02:44	44	€ 24.2100
24/09/2026	13:05:02	1,606	€ 24.2050
24/09/2026	13:05:11	128	€ 24.2000
24/09/2026	13:05:14	250	€ 24.2000
24/09/2026	13:05:40	629	€ 24.2000
24/09/2026	13:05:40	1,552	€ 24.2000
24/09/2026	13:07:28	46	€ 24.1900
24/09/2026	13:09:39	1,132	€ 24.2000
24/09/2026	13:11:11	1,031	€ 24.2050

24/09/2026	13:11:11	620	€ 24.2050
24/09/2026	13:11:11	374	€ 24.2050
24/09/2026	13:11:11	164	€ 24.2050
24/09/2026	13:11:11	166	€ 24.2050
24/09/2026	13:11:11	462	€ 24.2050
24/09/2026	13:11:18	362	€ 24.2000
24/09/2026	13:11:18	629	€ 24.2000
24/09/2026	13:11:18	94	€ 24.2000
24/09/2026	13:11:19	51	€ 24.2000
24/09/2026	13:14:01	1,083	€ 24.2100
24/09/2026	13:14:01	100	€ 24.2100
24/09/2026	13:14:01	449	€ 24.2100
24/09/2026	13:14:01	1,431	€ 24.2100
24/09/2026	13:14:02	289	€ 24.2050
24/09/2026	13:14:02	166	€ 24.2050
24/09/2026	13:14:02	374	€ 24.2050
24/09/2026	13:14:02	241	€ 24.2050
24/09/2026	13:15:46	1,153	€ 24.2150
24/09/2026	13:15:49	743	€ 24.2100
24/09/2026	13:15:49	322	€ 24.2100
24/09/2026	13:15:49	959	€ 24.2050
24/09/2026	13:15:49	59	€ 24.2050
24/09/2026	13:20:29	9	€ 24.2150
24/09/2026	13:20:30	1,040	€ 24.2150
24/09/2026	13:20:30	1,105	€ 24.2100
24/09/2026	13:20:30	1,160	€ 24.2100
24/09/2026	13:20:31	795	€ 24.2050
24/09/2026	13:22:39	461	€ 24.1800
24/09/2026	13:22:40	672	€ 24.1800
24/09/2026	13:24:51	1,001	€ 24.1700
24/09/2026	13:27:46	1,070	€ 24.1850
24/09/2026	13:27:46	968	€ 24.1800
24/09/2026	13:27:46	1,124	€ 24.1850
24/09/2026	13:31:30	945	€ 24.1950
24/09/2026	13:31:36	813	€ 24.1950
24/09/2026	13:31:36	214	€ 24.1950
24/09/2026	13:35:50	51	€ 24.2000
24/09/2026	13:35:50	206	€ 24.2000
24/09/2026	13:36:11	1	€ 24.1950
24/09/2026	13:37:59	1,129	€ 24.2050
24/09/2026	13:37:59	801	€ 24.2050
24/09/2026	13:37:59	20	€ 24.2050
24/09/2026	13:37:59	771	€ 24.2050
24/09/2026	13:37:59	231	€ 24.2050
24/09/2026	13:37:59	374	€ 24.2050
24/09/2026	13:37:59	205	€ 24.2050
24/09/2026	13:39:34	1,115	€ 24.2050
24/09/2026	13:39:39	141	€ 24.2000
24/09/2026	13:41:58	132	€ 24.2100

24/09/2026	13:41:58	21	€ 24.2100
24/09/2026	13:41:58	886	€ 24.2100
24/09/2026	13:41:58	910	€ 24.2100
24/09/2026	13:42:11	1,163	€ 24.2050
24/09/2026	13:42:11	193	€ 24.2050
24/09/2026	13:42:11	25	€ 24.2050
24/09/2026	13:42:11	260	€ 24.2050
24/09/2026	13:42:11	269	€ 24.2050
24/09/2026	13:42:11	1,660	€ 24.2050
24/09/2026	13:43:39	1	€ 24.2050
24/09/2026	13:44:26	350	€ 24.2150
24/09/2026	13:44:26	827	€ 24.2150
24/09/2026	13:44:49	125	€ 24.2100
24/09/2026	13:47:33	216	€ 24.2250
24/09/2026	13:47:33	763	€ 24.2250
24/09/2026	13:47:33	1,667	€ 24.2250
24/09/2026	13:48:02	822	€ 24.2200
24/09/2026	13:48:03	247	€ 24.2200
24/09/2026	13:50:42	1,090	€ 24.2000
24/09/2026	13:50:42	1,740	€ 24.2000
24/09/2026	13:50:42	183	€ 24.2000
24/09/2026	13:50:44	1,025	€ 24.1950
24/09/2026	13:52:42	1,104	€ 24.1900
24/09/2026	13:55:25	549	€ 24.1850
24/09/2026	13:55:25	575	€ 24.1850
24/09/2026	13:55:25	311	€ 24.1850
24/09/2026	13:55:25	784	€ 24.1850
24/09/2026	13:56:53	1,029	€ 24.1800
24/09/2026	13:56:53	97	€ 24.1800
24/09/2026	13:56:53	41	€ 24.1800
24/09/2026	13:57:44	1,269	€ 24.1850
24/09/2026	13:58:49	62	€ 24.1750
24/09/2026	13:58:54	1	€ 24.1750
24/09/2026	13:59:26	1,108	€ 24.1750
24/09/2026	13:59:59	487	€ 24.1550
24/09/2026	13:59:59	929	€ 24.1550
24/09/2026	14:02:04	22	€ 24.1650
24/09/2026	14:02:48	162	€ 24.1650
24/09/2026	14:02:48	187	€ 24.1650
24/09/2026	14:02:48	299	€ 24.1650
24/09/2026	14:02:48	162	€ 24.1650
24/09/2026	14:02:48	150	€ 24.1650
24/09/2026	14:02:48	139	€ 24.1650
24/09/2026	14:02:48	1,091	€ 24.1650
24/09/2026	14:02:48	98	€ 24.1600
24/09/2026	14:02:48	1,042	€ 24.1600
24/09/2026	14:02:48	1,071	€ 24.1600
24/09/2026	14:02:48	21	€ 24.1600
24/09/2026	14:02:50	123	€ 24.1550

24/09/2026	14:02:50	158	€ 24.1550
24/09/2026	14:02:50	398	€ 24.1550
24/09/2026	14:02:50	380	€ 24.1550
24/09/2026	14:05:13	130	€ 24.1650
24/09/2026	14:05:19	52	€ 24.1650
24/09/2026	14:05:24	2	€ 24.1650
24/09/2026	14:05:37	431	€ 24.1650
24/09/2026	14:05:39	108	€ 24.1650
24/09/2026	14:05:42	433	€ 24.1650
24/09/2026	14:07:01	1,053	€ 24.1500
24/09/2026	14:09:39	975	€ 24.1550
24/09/2026	14:10:55	1,050	€ 24.1550
24/09/2026	14:12:19	1,123	€ 24.1650
24/09/2026	14:12:19	577	€ 24.1650
24/09/2026	14:12:19	1,338	€ 24.1650
24/09/2026	14:16:49	1,172	€ 24.1850
24/09/2026	14:16:49	16	€ 24.1850
24/09/2026	14:16:49	483	€ 24.1850
24/09/2026	14:16:49	695	€ 24.1850
24/09/2026	14:19:45	1,127	€ 24.2000
24/09/2026	14:19:45	1,301	€ 24.2000
24/09/2026	14:19:52	1,088	€ 24.1950
24/09/2026	14:22:56	700	€ 24.2200
24/09/2026	14:22:56	153	€ 24.2200
24/09/2026	14:24:37	2	€ 24.2200
24/09/2026	14:24:37	10	€ 24.2200
24/09/2026	14:24:47	1,287	€ 24.2200
24/09/2026	14:24:47	427	€ 24.2200
24/09/2026	14:24:47	695	€ 24.2200
24/09/2026	14:24:47	98	€ 24.2200
24/09/2026	14:24:47	508	€ 24.2200
24/09/2026	14:24:47	289	€ 24.2200
24/09/2026	14:24:47	606	€ 24.2200
24/09/2026	14:24:47	108	€ 24.2200
24/09/2026	14:24:49	695	€ 24.2150
24/09/2026	14:25:17	1,073	€ 24.2150
24/09/2026	14:27:01	50	€ 24.2100
24/09/2026	14:27:15	1,961	€ 24.2100
24/09/2026	14:27:51	1,175	€ 24.2050
24/09/2026	14:29:54	1	€ 24.2050
24/09/2026	14:30:39	690	€ 24.2100
24/09/2026	14:30:39	289	€ 24.2100
24/09/2026	14:30:39	975	€ 24.2100
24/09/2026	14:33:29	17	€ 24.2150
24/09/2026	14:34:22	22	€ 24.2200
24/09/2026	14:34:22	527	€ 24.2200
24/09/2026	14:34:22	360	€ 24.2200
24/09/2026	14:34:24	227	€ 24.2200
24/09/2026	14:34:31	153	€ 24.2200

24/09/2026	14:34:31	683	€ 24.2200
24/09/2026	14:34:31	365	€ 24.2200
24/09/2026	14:34:31	203	€ 24.2200
24/09/2026	14:34:31	428	€ 24.2200
24/09/2026	14:34:31	887	€ 24.2200
24/09/2026	14:34:31	365	€ 24.2200
24/09/2026	14:34:31	374	€ 24.2200
24/09/2026	14:34:31	513	€ 24.2200
24/09/2026	14:34:31	1,177	€ 24.2200
24/09/2026	14:34:31	513	€ 24.2200
24/09/2026	14:34:31	231	€ 24.2200
24/09/2026	14:34:54	1,345	€ 24.2150
24/09/2026	14:36:53	275	€ 24.2150
24/09/2026	14:37:19	762	€ 24.2150
24/09/2026	14:40:01	1,266	€ 24.2350
24/09/2026	14:40:05	17	€ 24.2300
24/09/2026	14:42:07	1,215	€ 24.2350
24/09/2026	14:42:07	735	€ 24.2350
24/09/2026	14:42:09	334	€ 24.2350
24/09/2026	14:42:20	303	€ 24.2350
24/09/2026	14:42:20	1,028	€ 24.2350
24/09/2026	14:42:24	1,056	€ 24.2300
24/09/2026	14:42:24	1,152	€ 24.2300
24/09/2026	14:42:24	54	€ 24.2300
24/09/2026	14:42:24	208	€ 24.2300
24/09/2026	14:42:24	1,206	€ 24.2300
24/09/2026	14:42:24	437	€ 24.2300
24/09/2026	14:43:50	128	€ 24.2300
24/09/2026	14:44:00	814	€ 24.2300
24/09/2026	14:44:00	73	€ 24.2300
24/09/2026	14:45:00	500	€ 24.2250
24/09/2026	14:46:51	736	€ 24.2350
24/09/2026	14:46:51	137	€ 24.2350
24/09/2026	14:46:51	259	€ 24.2350
24/09/2026	14:46:54	300	€ 24.2300
24/09/2026	14:48:26	950	€ 24.2400
24/09/2026	14:49:15	1,298	€ 24.2450
24/09/2026	14:49:25	1,139	€ 24.2450
24/09/2026	14:51:21	957	€ 24.2500
24/09/2026	14:51:21	1,342	€ 24.2500
24/09/2026	14:52:50	1,051	€ 24.2500
24/09/2026	14:52:54	96	€ 24.2450
24/09/2026	14:53:50	188	€ 24.2400
24/09/2026	14:53:50	307	€ 24.2400
24/09/2026	14:53:50	316	€ 24.2400
24/09/2026	14:53:50	495	€ 24.2400
24/09/2026	14:54:26	1,126	€ 24.2400
24/09/2026	14:55:08	1,021	€ 24.2350
24/09/2026	14:55:08	1,224	€ 24.2350

24/09/2026	14:55:08	17	€ 24.2350
24/09/2026	14:55:58	1,509	€ 24.2350
24/09/2026	14:57:55	1,006	€ 24.2400
24/09/2026	15:00:05	696	€ 24.2750
24/09/2026	15:00:05	140	€ 24.2750
24/09/2026	15:00:05	700	€ 24.2750
24/09/2026	15:00:05	836	€ 24.2750
24/09/2026	15:00:05	2,786	€ 24.2750
24/09/2026	15:00:05	697	€ 24.2750
24/09/2026	15:00:34	285	€ 24.2700
24/09/2026	15:00:34	819	€ 24.2700
24/09/2026	15:00:34	1,149	€ 24.2700
24/09/2026	15:00:34	1,146	€ 24.2650
24/09/2026	15:01:53	761	€ 24.2500
24/09/2026	15:01:53	381	€ 24.2500
24/09/2026	15:04:11	1,056	€ 24.2650
24/09/2026	15:04:51	1,016	€ 24.2600
24/09/2026	15:05:49	975	€ 24.2600
24/09/2026	15:05:49	1,801	€ 24.2600
24/09/2026	15:05:49	294	€ 24.2550
24/09/2026	15:05:49	1,555	€ 24.2550
24/09/2026	15:05:49	719	€ 24.2550
24/09/2026	15:05:49	328	€ 24.2550
24/09/2026	15:05:49	556	€ 24.2550
24/09/2026	15:09:44	1,016	€ 24.2700
24/09/2026	15:09:49	1,160	€ 24.2650
24/09/2026	15:11:21	974	€ 24.2600
24/09/2026	15:13:32	1,037	€ 24.2700
24/09/2026	15:13:32	1,295	€ 24.2700
24/09/2026	15:13:44	375	€ 24.2650
24/09/2026	15:13:59	10	€ 24.2650
24/09/2026	15:14:52	100	€ 24.2750
24/09/2026	15:16:54	992	€ 24.2950
24/09/2026	15:16:54	1,168	€ 24.2950
24/09/2026	15:16:54	1,350	€ 24.2900
24/09/2026	15:16:54	1,302	€ 24.2900
24/09/2026	15:16:54	1,363	€ 24.2950
24/09/2026	15:18:47	1,089	€ 24.2950
24/09/2026	15:19:21	270	€ 24.2900
24/09/2026	15:19:21	775	€ 24.2900
24/09/2026	15:21:06	1,054	€ 24.2850
24/09/2026	15:22:03	1,250	€ 24.2950
24/09/2026	15:22:04	312	€ 24.2950
24/09/2026	15:22:13	1,074	€ 24.2950
24/09/2026	15:22:13	1,702	€ 24.2900
24/09/2026	15:23:23	953	€ 24.3000
24/09/2026	15:26:31	1,037	€ 24.2900
24/09/2026	15:26:31	140	€ 24.2900
24/09/2026	15:26:31	719	€ 24.2900

24/09/2026	15:26:31	140	€ 24.2900
24/09/2026	15:26:31	69	€ 24.2900
24/09/2026	15:26:31	790	€ 24.2900
24/09/2026	15:26:31	158	€ 24.2900
24/09/2026	15:27:59	123	€ 24.3000
24/09/2026	15:28:00	788	€ 24.3000
24/09/2026	15:28:00	421	€ 24.3000
24/09/2026	15:28:01	1,104	€ 24.2950
24/09/2026	15:28:01	86	€ 24.2950
24/09/2026	15:28:04	198	€ 24.2900
24/09/2026	15:28:19	7	€ 24.2900
24/09/2026	15:28:43	1,760	€ 24.2950
24/09/2026	15:28:44	557	€ 24.2900
24/09/2026	15:28:44	496	€ 24.2900
24/09/2026	15:29:14	5	€ 24.2900
24/09/2026	15:29:44	187	€ 24.2900
24/09/2026	15:30:04	1,155	€ 24.2950
24/09/2026	15:30:04	1,062	€ 24.2900
24/09/2026	15:30:08	1,845	€ 24.2850
24/09/2026	15:30:08	485	€ 24.2800
24/09/2026	15:30:08	1,220	€ 24.2800
24/09/2026	15:30:08	236	€ 24.2800
24/09/2026	15:30:29	824	€ 24.2950
24/09/2026	15:30:29	1,640	€ 24.2900
24/09/2026	15:30:29	323	€ 24.2900
24/09/2026	15:30:31	1,019	€ 24.2800
24/09/2026	15:31:19	821	€ 24.2800
24/09/2026	15:31:19	142	€ 24.2800
24/09/2026	15:32:01	1,085	€ 24.2750
24/09/2026	15:32:40	1,157	€ 24.2800
24/09/2026	15:33:37	1,021	€ 24.3050
24/09/2026	15:33:37	107	€ 24.3050
24/09/2026	15:33:37	20	€ 24.3050
24/09/2026	15:33:47	984	€ 24.3000
24/09/2026	15:34:15	820	€ 24.2900
24/09/2026	15:34:15	134	€ 24.2900
24/09/2026	15:35:30	334	€ 24.2950
24/09/2026	15:35:30	731	€ 24.2950
24/09/2026	15:37:09	1,171	€ 24.3300
24/09/2026	15:37:38	1,100	€ 24.3350
24/09/2026	15:37:51	1,105	€ 24.3300
24/09/2026	15:37:51	1,087	€ 24.3300
24/09/2026	15:37:51	751	€ 24.3300
24/09/2026	15:37:52	72	€ 24.3300
24/09/2026	15:37:52	198	€ 24.3300
24/09/2026	15:37:52	199	€ 24.3300
24/09/2026	15:37:52	147	€ 24.3300
24/09/2026	15:37:54	253	€ 24.3250
24/09/2026	15:37:54	780	€ 24.3250

24/09/2026	15:37:54	2,025	€ 24.3250
24/09/2026	15:37:54	1,033	€ 24.3250
24/09/2026	15:37:54	364	€ 24.3250
24/09/2026	15:37:54	1,005	€ 24.3200
24/09/2026	15:37:54	35	€ 24.3200
24/09/2026	15:37:54	1,040	€ 24.3200
24/09/2026	15:37:54	8	€ 24.3200
24/09/2026	15:38:31	1,095	€ 24.3100
24/09/2026	15:40:08	1,157	€ 24.3500
24/09/2026	15:40:10	1,179	€ 24.3450
24/09/2026	15:40:54	1,173	€ 24.3350
24/09/2026	15:43:09	1,092	€ 24.3300
24/09/2026	15:44:54	1,752	€ 24.3350
24/09/2026	15:44:54	609	€ 24.3350
24/09/2026	15:44:54	833	€ 24.3350
24/09/2026	15:44:55	82	€ 24.3300
24/09/2026	15:45:00	1,000	€ 24.3300
24/09/2026	15:45:09	41	€ 24.3300
24/09/2026	15:45:09	1,014	€ 24.3300
24/09/2026	15:45:34	819	€ 24.3400
24/09/2026	15:45:34	1,753	€ 24.3400
24/09/2026	15:46:25	225	€ 24.3300
24/09/2026	15:46:39	34	€ 24.3300
24/09/2026	15:46:44	4	€ 24.3300
24/09/2026	15:47:09	247	€ 24.3300
24/09/2026	15:48:15	1,177	€ 24.3450
24/09/2026	15:48:15	786	€ 24.3450
24/09/2026	15:48:15	196	€ 24.3450
24/09/2026	15:48:15	1,321	€ 24.3450
24/09/2026	15:48:34	49	€ 24.3400
24/09/2026	15:49:11	1,199	€ 24.3500
24/09/2026	15:49:14	508	€ 24.3450
24/09/2026	15:49:18	498	€ 24.3450
24/09/2026	15:49:18	1,095	€ 24.3450
24/09/2026	15:49:54	321	€ 24.3350
24/09/2026	15:50:09	227	€ 24.3350
24/09/2026	15:50:11	250	€ 24.3350
24/09/2026	15:50:11	661	€ 24.3350
24/09/2026	15:50:37	46	€ 24.3350
24/09/2026	15:50:53	992	€ 24.3250
24/09/2026	15:51:50	1,298	€ 24.3350
24/09/2026	15:51:50	1,243	€ 24.3350
24/09/2026	15:51:54	1,005	€ 24.3300
24/09/2026	15:52:25	1,174	€ 24.3200
24/09/2026	15:53:43	12	€ 24.3000
24/09/2026	15:53:43	1,257	€ 24.3000
24/09/2026	15:53:43	27	€ 24.3000
24/09/2026	15:53:49	535	€ 24.2900
24/09/2026	15:53:49	446	€ 24.2900

24/09/2026	15:54:19	1,189	€ 24.3050
24/09/2026	15:54:37	1,074	€ 24.3050
24/09/2026	15:55:29	253	€ 24.2850
24/09/2026	15:55:29	120	€ 24.2850
24/09/2026	15:55:29	356	€ 24.2850
24/09/2026	15:55:29	253	€ 24.2850
24/09/2026	15:56:13	1,267	€ 24.2850
24/09/2026	15:57:17	1,138	€ 24.2850
24/09/2026	15:57:47	1,074	€ 24.2850
24/09/2026	15:57:48	1,026	€ 24.2800
24/09/2026	15:57:48	121	€ 24.2800
24/09/2026	15:58:39	738	€ 24.2850
24/09/2026	15:58:39	1,229	€ 24.2850
24/09/2026	15:59:08	489	€ 24.2800
24/09/2026	15:59:09	125	€ 24.2800
24/09/2026	15:59:13	501	€ 24.2800
24/09/2026	16:00:07	840	€ 24.2700
24/09/2026	16:00:09	282	€ 24.2700
24/09/2026	16:00:28	1,162	€ 24.2750
24/09/2026	16:00:28	99	€ 24.2750
24/09/2026	16:00:28	17	€ 24.2750
24/09/2026	16:00:33	1,030	€ 24.2700
24/09/2026	16:01:19	2,115	€ 24.2850
24/09/2026	16:01:19	22	€ 24.2850
24/09/2026	16:01:24	1,090	€ 24.2800
24/09/2026	16:01:39	46	€ 24.2800
24/09/2026	16:01:50	10	€ 24.2800
24/09/2026	16:03:29	15	€ 24.3100
24/09/2026	16:03:29	1,150	€ 24.3100
24/09/2026	16:03:32	1,063	€ 24.3050
24/09/2026	16:03:47	754	€ 24.3000
24/09/2026	16:03:47	754	€ 24.3000
24/09/2026	16:03:47	208	€ 24.3000
24/09/2026	16:03:47	537	€ 24.3000
24/09/2026	16:06:29	1,112	€ 24.3250
24/09/2026	16:06:29	770	€ 24.3250
24/09/2026	16:06:29	770	€ 24.3250
24/09/2026	16:06:29	192	€ 24.3250
24/09/2026	16:06:29	619	€ 24.3250
24/09/2026	16:06:29	1,212	€ 24.3250
24/09/2026	16:08:13	747	€ 24.3150
24/09/2026	16:08:13	124	€ 24.3150
24/09/2026	16:08:13	255	€ 24.3150
24/09/2026	16:08:20	1,171	€ 24.3100
24/09/2026	16:08:20	1,229	€ 24.3100
24/09/2026	16:10:29	13	€ 24.3100
24/09/2026	16:10:29	374	€ 24.3100
24/09/2026	16:10:29	660	€ 24.3100
24/09/2026	16:10:52	820	€ 24.3150

24/09/2026	16:12:09	1,214	€ 24.3300
24/09/2026	16:12:09	1,406	€ 24.3350
24/09/2026	16:12:09	1,348	€ 24.3300
24/09/2026	16:13:06	529	€ 24.3350
24/09/2026	16:13:09	332	€ 24.3350
24/09/2026	16:13:14	1	€ 24.3350
24/09/2026	16:13:29	167	€ 24.3350
24/09/2026	16:13:29	488	€ 24.3350
24/09/2026	16:14:03	1,040	€ 24.3450
24/09/2026	16:14:03	1,626	€ 24.3450
24/09/2026	16:15:12	1,171	€ 24.3400
24/09/2026	16:15:14	308	€ 24.3350
24/09/2026	16:15:17	748	€ 24.3350
24/09/2026	16:15:19	12	€ 24.3350
24/09/2026	16:16:45	1,172	€ 24.3500
24/09/2026	16:16:45	331	€ 24.3550
24/09/2026	16:16:45	1,047	€ 24.3550
24/09/2026	16:16:45	1,411	€ 24.3550
24/09/2026	16:16:45	1,420	€ 24.3500
24/09/2026	16:17:54	254	€ 24.3550
24/09/2026	16:17:54	888	€ 24.3550
24/09/2026	16:17:54	254	€ 24.3550
24/09/2026	16:17:55	794	€ 24.3500
24/09/2026	16:18:56	1,146	€ 24.3550
24/09/2026	16:20:24	986	€ 24.3700
24/09/2026	16:21:17	433	€ 24.3700
24/09/2026	16:21:18	77	€ 24.3700
24/09/2026	16:21:19	307	€ 24.3700
24/09/2026	16:21:24	301	€ 24.3700
24/09/2026	16:21:54	45	€ 24.3650
24/09/2026	16:22:27	313	€ 24.3700
24/09/2026	16:22:27	576	€ 24.3700
24/09/2026	16:22:27	743	€ 24.3700
24/09/2026	16:22:27	889	€ 24.3700
24/09/2026	16:22:27	430	€ 24.3700
24/09/2026	16:22:27	889	€ 24.3700
24/09/2026	16:22:27	430	€ 24.3700
24/09/2026	16:22:27	889	€ 24.3700
24/09/2026	16:22:27	430	€ 24.3700
24/09/2026	16:22:27	110	€ 24.3700
24/09/2026	16:22:29	792	€ 24.3650
24/09/2026	16:23:26	1,025	€ 24.3700
24/09/2026	16:24:58	818	€ 24.3750
24/09/2026	16:24:58	203	€ 24.3750
24/09/2026	16:24:59	262	€ 24.3700
24/09/2026	16:26:14	75	€ 24.3700
24/09/2026	16:26:29	598	€ 24.3700
24/09/2026	16:27:19	73	€ 24.3800
24/09/2026	16:27:32	700	€ 24.3800

24/09/2026	16:27:32	215	€ 24.3800
24/09/2026	16:27:34	1,023	€ 24.3750
24/09/2026	16:27:34	1,325	€ 24.3750
24/09/2026	16:30:01	853	€ 24.3800
24/09/2026	16:30:31	639	€ 24.3850
24/09/2026	16:30:31	700	€ 24.3850
24/09/2026	16:30:35	313	€ 24.3800
24/09/2026	16:30:55	1,003	€ 24.3800
24/09/2026	16:30:55	765	€ 24.3750
24/09/2026	16:30:55	228	€ 24.3750
24/09/2026	16:30:55	1,162	€ 24.3800
24/09/2026	16:30:55	1,722	€ 24.3750
24/09/2026	16:30:55	1,382	€ 24.3750
24/09/2026	16:30:55	1,458	€ 24.3700
24/09/2026	16:32:10	1,117	€ 24.3550
24/09/2026	16:33:44	1,088	€ 24.3700
24/09/2026	16:34:35	1,002	€ 24.3650
24/09/2026	16:35:33	30	€ 24.3650
24/09/2026	16:35:33	187	€ 24.3650
24/09/2026	16:35:33	518	€ 24.3650
24/09/2026	16:35:33	217	€ 24.3650
24/09/2026	16:36:06	922	€ 24.3700
24/09/2026	16:36:17	653	€ 24.3650
24/09/2026	16:36:20	368	€ 24.3650
24/09/2026	16:37:52	1,111	€ 24.3600
24/09/2026	16:39:21	797	€ 24.3750
24/09/2026	16:39:21	374	€ 24.3750
24/09/2026	16:39:29	979	€ 24.3700
24/09/2026	16:40:05	711	€ 24.3750
24/09/2026	16:40:15	312	€ 24.3750
24/09/2026	16:40:36	1,895	€ 24.3850
24/09/2026	16:41:07	946	€ 24.3800
24/09/2026	16:42:26	434	€ 24.3650
24/09/2026	16:42:33	987	€ 24.3700
24/09/2026	16:42:33	694	€ 24.3700
24/09/2026	16:42:40	284	€ 24.3650
24/09/2026	16:42:50	818	€ 24.3650
24/09/2026	16:42:50	43	€ 24.3650
24/09/2026	16:42:58	397	€ 24.3650
24/09/2026	16:42:58	2,818	€ 24.3650
24/09/2026	16:43:55	88	€ 24.3600
24/09/2026	16:43:59	1,019	€ 24.3600
24/09/2026	16:44:50	122	€ 24.3550
24/09/2026	16:45:40	899	€ 24.3550
24/09/2026	16:46:03	147	€ 24.3450
24/09/2026	16:46:05	643	€ 24.3450
24/09/2026	16:46:34	377	€ 24.3450
24/09/2026	16:47:37	1,027	€ 24.3300
24/09/2026	16:47:37	990	€ 24.3250

24/09/2026	16:47:37	990	€ 24.3250
24/09/2026	16:47:37	988	€ 24.3250
24/09/2026	16:47:39	250	€ 24.3200
24/09/2026	16:47:40	1,550	€ 24.3200
24/09/2026	16:48:41	991	€ 24.3200
24/09/2026	16:49:36	820	€ 24.3100
24/09/2026	16:49:40	262	€ 24.3100
24/09/2026	16:50:04	557	€ 24.3050
24/09/2026	16:50:04	422	€ 24.3050
24/09/2026	16:50:04	471	€ 24.3050
24/09/2026	16:50:04	124	€ 24.3050
24/09/2026	16:50:04	40	€ 24.3050
24/09/2026	16:50:04	281	€ 24.3050
24/09/2026	16:50:04	966	€ 24.3000
24/09/2026	16:50:04	503	€ 24.3000
24/09/2026	16:50:04	476	€ 24.3000
24/09/2026	16:51:52	228	€ 24.3000
24/09/2026	16:51:52	809	€ 24.3000
24/09/2026	16:53:00	970	€ 24.2800
24/09/2026	16:53:00	150	€ 24.2800
24/09/2026	16:56:54	1,557	€ 24.3000
24/09/2026	16:56:54	1,471	€ 24.3000
24/09/2026	16:56:55	1,216	€ 24.2950
24/09/2026	16:57:16	1,270	€ 24.2950
24/09/2026	16:58:13	1,128	€ 24.3200
24/09/2026	16:58:17	673	€ 24.3150
24/09/2026	16:58:20	428	€ 24.3150
24/09/2026	16:58:25	34	€ 24.3150
24/09/2026	16:58:45	430	€ 24.3150
24/09/2026	16:58:55	429	€ 24.3150
24/09/2026	17:00:03	1,141	€ 24.3300
24/09/2026	17:00:03	1,581	€ 24.3300
24/09/2026	17:00:05	975	€ 24.3250
24/09/2026	17:01:01	1,103	€ 24.3550
24/09/2026	17:01:44	45	€ 24.3500
24/09/2026	17:01:44	205	€ 24.3500
24/09/2026	17:01:44	205	€ 24.3500
24/09/2026	17:01:44	205	€ 24.3500
24/09/2026	17:01:44	205	€ 24.3500
24/09/2026	17:01:44	205	€ 24.3500
24/09/2026	17:01:44	68	€ 24.3500
24/09/2026	17:02:36	200	€ 24.3550
24/09/2026	17:02:50	1,365	€ 24.3550
24/09/2026	17:02:50	700	€ 24.3550
24/09/2026	17:02:50	665	€ 24.3550
24/09/2026	17:02:50	700	€ 24.3550
24/09/2026	17:02:50	581	€ 24.3550
24/09/2026	17:02:50	84	€ 24.3550
24/09/2026	17:02:50	766	€ 24.3550

24/09/2026	17:02:51	84	€ 24.3550
24/09/2026	17:03:03	96	€ 24.3500
24/09/2026	17:03:03	175	€ 24.3500
24/09/2026	17:03:05	701	€ 24.3500
24/09/2026	17:04:50	973	€ 24.3700
24/09/2026	17:05:04	1,109	€ 24.3650
24/09/2026	17:06:05	1,075	€ 24.3550
24/09/2026	17:06:05	1,472	€ 24.3550
24/09/2026	17:07:01	1,175	€ 24.3650
24/09/2026	17:07:56	680	€ 24.3650
24/09/2026	17:07:56	92	€ 24.3650
24/09/2026	17:07:56	339	€ 24.3650
24/09/2026	17:07:56	433	€ 24.3650
24/09/2026	17:08:35	715	€ 24.3700
24/09/2026	17:08:35	276	€ 24.3700
24/09/2026	17:08:35	1,079	€ 24.3700
24/09/2026	17:08:35	1,013	€ 24.3650
24/09/2026	17:09:17	907	€ 24.3700
24/09/2026	17:09:18	589	€ 24.3700
24/09/2026	17:09:55	716	€ 24.3750
24/09/2026	17:10:00	26	€ 24.3750
24/09/2026	17:10:05	209	€ 24.3750
24/09/2026	17:10:15	289	€ 24.3700
24/09/2026	17:10:15	672	€ 24.3700
24/09/2026	17:10:30	1,459	€ 24.3600
24/09/2026	17:11:13	1,010	€ 24.3550
24/09/2026	17:12:05	1,061	€ 24.3550
24/09/2026	17:12:32	5,677	€ 24.3500
24/09/2026	17:13:25	1,095	€ 24.3550
24/09/2026	17:14:28	164	€ 24.3550
24/09/2026	17:14:28	548	€ 24.3550
24/09/2026	17:14:28	303	€ 24.3550
24/09/2026	17:14:45	230	€ 24.3550
24/09/2026	17:14:58	624	€ 24.3550
24/09/2026	17:14:58	399	€ 24.3550
24/09/2026	17:14:58	1,570	€ 24.3550
24/09/2026	17:15:20	250	€ 24.3500
24/09/2026	17:15:20	905	€ 24.3500
24/09/2026	17:15:47	2,811	€ 24.3500
24/09/2026	17:16:03	1,618	€ 24.3500
24/09/2026	17:16:05	808	€ 24.3450
24/09/2026	17:16:05	293	€ 24.3450
24/09/2026	17:17:43	274	€ 24.3450
24/09/2026	17:17:43	777	€ 24.3450
24/09/2026	17:17:48	847	€ 24.3350
24/09/2026	17:17:48	104	€ 24.3350
24/09/2026	17:18:25	354	€ 24.3450
24/09/2026	17:18:25	819	€ 24.3450
24/09/2026	17:18:25	2,611	€ 24.3450

24/09/2026	17:19:26	1,067	€ 24.3400
24/09/2026	17:20:05	1,150	€ 24.3350
24/09/2026	17:21:25	248	€ 24.3300
24/09/2026	17:21:30	260	€ 24.3300
24/09/2026	17:21:30	111	€ 24.3300
24/09/2026	17:21:38	334	€ 24.3300
24/09/2026	17:21:38	1,153	€ 24.3300
24/09/2026	17:21:38	825	€ 24.3300
24/09/2026	17:21:38	573	€ 24.3300
24/09/2026	17:21:38	262	€ 24.3300
24/09/2026	17:21:38	1,165	€ 24.3300
24/09/2026	17:21:38	536	€ 24.3300
24/09/2026	17:21:40	1,069	€ 24.3250
24/09/2026	17:22:13	318	€ 24.3250
24/09/2026	17:22:13	136	€ 24.3250
24/09/2026	17:22:13	67	€ 24.3250
24/09/2026	17:22:13	29	€ 24.3250
24/09/2026	17:22:13	580	€ 24.3250
24/09/2026	17:22:13	249	€ 24.3250
24/09/2026	17:22:13	4,621	€ 24.3250
24/09/2026	17:22:43	269	€ 24.3300
24/09/2026	17:22:43	64	€ 24.3300
24/09/2026	17:22:43	250	€ 24.3300
24/09/2026	17:22:43	250	€ 24.3300
24/09/2026	17:22:43	3,167	€ 24.3300
24/09/2026	17:23:10	579	€ 24.3250
24/09/2026	17:23:10	248	€ 24.3250
24/09/2026	17:23:11	834	€ 24.3250
24/09/2026	17:23:13	758	€ 24.3250
24/09/2026	17:23:13	81	€ 24.3250
24/09/2026	17:24:09	118	€ 24.3450
24/09/2026	17:24:42	3	€ 24.3500
24/09/2026	17:25:55	1	€ 24.3650
24/09/2026	17:26:30	1	€ 24.3600
25/09/2026	09:01:07	1,018	€ 24.0500
25/09/2026	09:01:07	1,169	€ 24.0500
25/09/2026	09:01:07	1,169	€ 24.0500
25/09/2026	09:01:07	186	€ 24.0500
25/09/2026	09:01:07	1,018	€ 24.0500
25/09/2026	09:01:07	203	€ 24.0500
25/09/2026	09:01:13	1,524	€ 24.0850
25/09/2026	09:01:42	1,059	€ 24.0700
25/09/2026	09:02:41	1,072	€ 24.1350
25/09/2026	09:02:52	1,058	€ 24.1350
25/09/2026	09:02:52	1,501	€ 24.1300
25/09/2026	09:02:55	1,523	€ 24.1200
25/09/2026	09:02:58	1,026	€ 24.1150
25/09/2026	09:03:09	1,064	€ 24.1100
25/09/2026	09:03:09	408	€ 24.1050

25/09/2026	09:03:11	1,093	€ 24.1000
25/09/2026	09:04:05	980	€ 24.1250
25/09/2026	09:04:05	1,004	€ 24.1200
25/09/2026	09:04:05	1,286	€ 24.1300
25/09/2026	09:04:05	805	€ 24.1250
25/09/2026	09:04:05	1,300	€ 24.1250
25/09/2026	09:05:00	398	€ 24.1300
25/09/2026	09:05:00	736	€ 24.1300
25/09/2026	09:05:00	1,033	€ 24.1250
25/09/2026	09:05:27	1,264	€ 24.1250
25/09/2026	09:05:29	968	€ 24.1200
25/09/2026	09:06:11	1,208	€ 24.1200
25/09/2026	09:06:12	928	€ 24.1150
25/09/2026	09:06:12	1,242	€ 24.1150
25/09/2026	09:06:12	1,323	€ 24.1150
25/09/2026	09:06:13	1,013	€ 24.1100
25/09/2026	09:06:56	913	€ 24.1250
25/09/2026	09:07:04	939	€ 24.1200
25/09/2026	09:07:29	733	€ 24.1100
25/09/2026	09:07:29	333	€ 24.1100
25/09/2026	09:07:29	1,097	€ 24.1000
25/09/2026	09:07:55	614	€ 24.1050
25/09/2026	09:07:55	296	€ 24.1050
25/09/2026	09:07:55	1,111	€ 24.1050
25/09/2026	09:07:55	1,095	€ 24.1000
25/09/2026	09:09:03	442	€ 24.1300
25/09/2026	09:09:03	486	€ 24.1300
25/09/2026	09:09:03	1,014	€ 24.1350
25/09/2026	09:09:38	4	€ 24.1500
25/09/2026	09:09:38	1,126	€ 24.1500
25/09/2026	09:10:07	882	€ 24.1800
25/09/2026	09:10:16	1,016	€ 24.1650
25/09/2026	09:10:16	915	€ 24.1700
25/09/2026	09:11:08	779	€ 24.2250
25/09/2026	09:11:27	865	€ 24.2250
25/09/2026	09:12:02	1,395	€ 24.2350
25/09/2026	09:12:02	857	€ 24.2400
25/09/2026	09:12:06	1,132	€ 24.2300
25/09/2026	09:12:08	1,230	€ 24.2250
25/09/2026	09:13:02	816	€ 24.2550
25/09/2026	09:13:03	1,075	€ 24.2500
25/09/2026	09:13:06	999	€ 24.2450
25/09/2026	09:13:23	911	€ 24.2400
25/09/2026	09:13:23	927	€ 24.2400
25/09/2026	09:13:24	1,052	€ 24.2350
25/09/2026	09:13:31	979	€ 24.2200
25/09/2026	09:13:31	889	€ 24.2150
25/09/2026	09:14:41	650	€ 24.2250
25/09/2026	09:15:20	931	€ 24.2400

25/09/2026	09:15:41	1,087	€ 24.2450
25/09/2026	09:16:22	1,304	€ 24.2800
25/09/2026	09:16:36	1,009	€ 24.2700
25/09/2026	09:17:02	913	€ 24.2850
25/09/2026	09:17:02	169	€ 24.2850
25/09/2026	09:17:18	1,040	€ 24.2800
25/09/2026	09:17:18	792	€ 24.2800
25/09/2026	09:17:41	913	€ 24.2700
25/09/2026	09:17:41	286	€ 24.2650
25/09/2026	09:17:41	781	€ 24.2650
25/09/2026	09:17:41	424	€ 24.2600
25/09/2026	09:17:41	366	€ 24.2600
25/09/2026	09:17:42	769	€ 24.2650
25/09/2026	09:17:42	226	€ 24.2650
25/09/2026	09:19:22	1,102	€ 24.2900
25/09/2026	09:19:22	812	€ 24.2900
25/09/2026	09:19:24	614	€ 24.2850
25/09/2026	09:20:01	853	€ 24.3100
25/09/2026	09:20:03	1,119	€ 24.3000
25/09/2026	09:20:21	811	€ 24.3000
25/09/2026	09:21:21	826	€ 24.3100
25/09/2026	09:21:25	958	€ 24.3050
25/09/2026	09:22:01	804	€ 24.3250
25/09/2026	09:22:05	530	€ 24.3200
25/09/2026	09:22:05	303	€ 24.3200
25/09/2026	09:22:05	183	€ 24.3200
25/09/2026	09:22:20	847	€ 24.3250
25/09/2026	09:22:58	794	€ 24.3350
25/09/2026	09:22:58	23	€ 24.3350
25/09/2026	09:23:04	531	€ 24.3300
25/09/2026	09:23:04	49	€ 24.3300
25/09/2026	09:23:04	349	€ 24.3300
25/09/2026	09:23:10	209	€ 24.3250
25/09/2026	09:23:10	470	€ 24.3250
25/09/2026	09:23:10	259	€ 24.3250
25/09/2026	09:23:42	449	€ 24.3150
25/09/2026	09:23:42	334	€ 24.3150
25/09/2026	09:24:06	766	€ 24.3100
25/09/2026	09:24:06	774	€ 24.3100
25/09/2026	09:24:08	820	€ 24.3050
25/09/2026	09:24:08	201	€ 24.3050
25/09/2026	09:25:56	803	€ 24.3200
25/09/2026	09:26:35	137	€ 24.3300
25/09/2026	09:26:42	981	€ 24.3300
25/09/2026	09:26:42	660	€ 24.3300
25/09/2026	09:27:33	954	€ 24.3350
25/09/2026	09:27:33	722	€ 24.3350
25/09/2026	09:27:33	333	€ 24.3350
25/09/2026	09:27:33	891	€ 24.3350

25/09/2026	09:27:36	111	€ 24.3300
25/09/2026	09:27:42	936	€ 24.3300
25/09/2026	09:27:42	2	€ 24.3300
25/09/2026	09:27:43	964	€ 24.3250
25/09/2026	09:27:43	703	€ 24.3250
25/09/2026	09:27:43	145	€ 24.3250
25/09/2026	09:29:16	502	€ 24.3350
25/09/2026	09:29:16	371	€ 24.3350
25/09/2026	09:30:01	254	€ 24.3300
25/09/2026	09:30:01	803	€ 24.3300
25/09/2026	09:30:01	1,089	€ 24.3250
25/09/2026	09:30:01	160	€ 24.3300
25/09/2026	09:30:01	158	€ 24.3300
25/09/2026	09:30:01	360	€ 24.3300
25/09/2026	09:30:01	418	€ 24.3300
25/09/2026	09:30:01	146	€ 24.3300
25/09/2026	09:30:01	638	€ 24.3250
25/09/2026	09:30:01	253	€ 24.3250
25/09/2026	09:30:01	479	€ 24.3250
25/09/2026	09:30:01	337	€ 24.3250
25/09/2026	09:30:51	972	€ 24.3350
25/09/2026	09:32:18	1,133	€ 24.3350
25/09/2026	09:32:18	1,205	€ 24.3350
25/09/2026	09:32:27	1,089	€ 24.3350
25/09/2026	09:33:51	955	€ 24.3150
25/09/2026	09:33:51	1,048	€ 24.3100
25/09/2026	09:33:51	558	€ 24.3200
25/09/2026	09:33:51	690	€ 24.3200
25/09/2026	09:33:51	349	€ 24.3100
25/09/2026	09:33:51	953	€ 24.3100
25/09/2026	09:35:19	1,098	€ 24.3050
25/09/2026	09:36:33	74	€ 24.2700
25/09/2026	09:36:33	914	€ 24.2700
25/09/2026	09:36:33	125	€ 24.2700
25/09/2026	09:36:33	662	€ 24.2700
25/09/2026	09:36:54	1,233	€ 24.2750
25/09/2026	09:36:54	338	€ 24.2750
25/09/2026	09:37:29	821	€ 24.2700
25/09/2026	09:37:29	307	€ 24.2700
25/09/2026	09:37:30	200	€ 24.2650
25/09/2026	09:37:59	933	€ 24.2650
25/09/2026	09:38:05	1,215	€ 24.2550
25/09/2026	09:38:05	292	€ 24.2550
25/09/2026	09:38:05	968	€ 24.2550
25/09/2026	09:38:51	297	€ 24.2250
25/09/2026	09:38:53	728	€ 24.2250
25/09/2026	09:39:30	35	€ 24.2150
25/09/2026	09:39:30	1,067	€ 24.2150
25/09/2026	09:39:30	896	€ 24.2150

25/09/2026	09:39:46	986	€ 24.2100
25/09/2026	09:42:03	1,019	€ 24.2250
25/09/2026	09:42:12	323	€ 24.2200
25/09/2026	09:42:12	638	€ 24.2200
25/09/2026	09:42:33	1,386	€ 24.2350
25/09/2026	09:43:22	1,050	€ 24.2250
25/09/2026	09:44:24	1,097	€ 24.2400
25/09/2026	09:44:24	460	€ 24.2400
25/09/2026	09:44:31	330	€ 24.2350
25/09/2026	09:44:31	603	€ 24.2350
25/09/2026	09:46:13	993	€ 24.2600
25/09/2026	09:46:13	91	€ 24.2600
25/09/2026	09:46:13	1,171	€ 24.2600
25/09/2026	09:46:48	1,091	€ 24.2550
25/09/2026	09:46:48	336	€ 24.2550
25/09/2026	09:46:48	1,011	€ 24.2550
25/09/2026	09:47:39	1,030	€ 24.2500
25/09/2026	09:47:39	1,002	€ 24.2500
25/09/2026	09:47:39	239	€ 24.2500
25/09/2026	09:48:27	1,091	€ 24.2400
25/09/2026	09:48:27	1,233	€ 24.2450
25/09/2026	09:48:27	1,311	€ 24.2450
25/09/2026	09:48:27	1,183	€ 24.2400
25/09/2026	09:49:56	1,021	€ 24.2200
25/09/2026	09:53:16	1,105	€ 24.2300
25/09/2026	09:53:16	840	€ 24.2300
25/09/2026	09:53:26	992	€ 24.2250
25/09/2026	09:53:26	888	€ 24.2250
25/09/2026	09:53:41	500	€ 24.2200
25/09/2026	09:54:49	261	€ 24.2300
25/09/2026	09:55:26	366	€ 24.2300
25/09/2026	09:55:26	298	€ 24.2300
25/09/2026	09:55:26	1,269	€ 24.2300
25/09/2026	09:55:26	551	€ 24.2300
25/09/2026	09:55:36	188	€ 24.2200
25/09/2026	09:55:36	817	€ 24.2200
25/09/2026	09:55:36	811	€ 24.2200
25/09/2026	09:55:36	792	€ 24.2200
25/09/2026	09:55:36	59	€ 24.2150
25/09/2026	09:55:36	1,754	€ 24.2150
25/09/2026	09:55:36	1,074	€ 24.2150
25/09/2026	09:57:47	1,000	€ 24.2150
25/09/2026	10:00:04	615	€ 24.2600
25/09/2026	10:00:04	394	€ 24.2600
25/09/2026	10:00:37	821	€ 24.2600
25/09/2026	10:00:37	93	€ 24.2600
25/09/2026	10:00:59	1,092	€ 24.2550
25/09/2026	10:01:57	962	€ 24.2450
25/09/2026	10:02:06	1,127	€ 24.2400

25/09/2026	10:02:06	615	€ 24.2350
25/09/2026	10:02:06	794	€ 24.2350
25/09/2026	10:02:06	248	€ 24.2350
25/09/2026	10:02:07	615	€ 24.2300
25/09/2026	10:02:07	644	€ 24.2300
25/09/2026	10:06:13	1,515	€ 24.2850
25/09/2026	10:06:13	1,768	€ 24.2850
25/09/2026	10:06:18	462	€ 24.2800
25/09/2026	10:06:18	822	€ 24.2800
25/09/2026	10:06:22	1,000	€ 24.2750
25/09/2026	10:06:22	89	€ 24.2750
25/09/2026	10:06:26	1,713	€ 24.2650
25/09/2026	10:06:29	342	€ 24.2500
25/09/2026	10:08:11	1,046	€ 24.2400
25/09/2026	10:09:28	308	€ 24.2400
25/09/2026	10:09:28	83	€ 24.2400
25/09/2026	10:09:28	532	€ 24.2400
25/09/2026	10:09:38	41	€ 24.2350
25/09/2026	10:10:32	105	€ 24.2400
25/09/2026	10:10:32	966	€ 24.2400
25/09/2026	10:10:32	1,054	€ 24.2400
25/09/2026	10:10:53	1,052	€ 24.2300
25/09/2026	10:10:53	949	€ 24.2300
25/09/2026	10:11:08	1,053	€ 24.2200
25/09/2026	10:11:08	792	€ 24.2200
25/09/2026	10:11:08	451	€ 24.2200
25/09/2026	10:11:08	832	€ 24.2200
25/09/2026	10:11:08	175	€ 24.2200
25/09/2026	10:14:08	937	€ 24.2400
25/09/2026	10:15:57	999	€ 24.2450
25/09/2026	10:15:57	754	€ 24.2500
25/09/2026	10:15:57	1,010	€ 24.2500
25/09/2026	10:16:14	300	€ 24.2450
25/09/2026	10:16:17	739	€ 24.2450
25/09/2026	10:16:40	732	€ 24.2400
25/09/2026	10:16:40	285	€ 24.2400
25/09/2026	10:20:01	1,000	€ 24.2450
25/09/2026	10:20:01	772	€ 24.2450
25/09/2026	10:20:01	758	€ 24.2450
25/09/2026	10:21:36	385	€ 24.2500
25/09/2026	10:21:59	700	€ 24.2450
25/09/2026	10:21:59	1,091	€ 24.2450
25/09/2026	10:21:59	307	€ 24.2450
25/09/2026	10:21:59	904	€ 24.2450
25/09/2026	10:21:59	700	€ 24.2450
25/09/2026	10:21:59	904	€ 24.2450
25/09/2026	10:21:59	563	€ 24.2450
25/09/2026	10:22:31	1,043	€ 24.2400
25/09/2026	10:23:40	424	€ 24.2400

25/09/2026	10:23:40	362	€ 24.2400
25/09/2026	10:23:40	362	€ 24.2400
25/09/2026	10:23:40	424	€ 24.2400
25/09/2026	10:23:40	70	€ 24.2400
25/09/2026	10:23:40	716	€ 24.2400
25/09/2026	10:23:40	370	€ 24.2400
25/09/2026	10:23:40	416	€ 24.2400
25/09/2026	10:23:40	783	€ 24.2400
25/09/2026	10:23:40	638	€ 24.2400
25/09/2026	10:23:56	361	€ 24.2350
25/09/2026	10:23:56	565	€ 24.2350
25/09/2026	10:23:57	912	€ 24.2250
25/09/2026	10:24:52	36	€ 24.2200
25/09/2026	10:25:02	920	€ 24.2200
25/09/2026	10:26:50	193	€ 24.2400
25/09/2026	10:26:50	936	€ 24.2400
25/09/2026	10:29:06	1,047	€ 24.2300
25/09/2026	10:29:06	1,026	€ 24.2250
25/09/2026	10:29:06	1,864	€ 24.2300
25/09/2026	10:29:06	806	€ 24.2250
25/09/2026	10:29:06	247	€ 24.2250
25/09/2026	10:29:06	1,628	€ 24.2250
25/09/2026	10:29:06	878	€ 24.2300
25/09/2026	10:29:06	878	€ 24.2300
25/09/2026	10:29:06	209	€ 24.2300
25/09/2026	10:30:58	1,102	€ 24.2250
25/09/2026	10:30:58	1,149	€ 24.2150
25/09/2026	10:33:50	1,010	€ 24.2300
25/09/2026	10:33:50	962	€ 24.2250
25/09/2026	10:36:29	77	€ 24.2150
25/09/2026	10:41:08	469	€ 24.2450
25/09/2026	10:41:15	875	€ 24.2450
25/09/2026	10:41:21	625	€ 24.2400
25/09/2026	10:41:21	623	€ 24.2400
25/09/2026	10:41:21	1,080	€ 24.2400
25/09/2026	10:41:21	875	€ 24.2400
25/09/2026	10:41:26	1,465	€ 24.2350
25/09/2026	10:41:26	831	€ 24.2300
25/09/2026	10:41:26	210	€ 24.2300
25/09/2026	10:41:26	864	€ 24.2300
25/09/2026	10:43:26	1,010	€ 24.2300
25/09/2026	10:43:26	151	€ 24.2300
25/09/2026	10:43:26	143	€ 24.2300
25/09/2026	10:44:50	1,258	€ 24.2350
25/09/2026	10:45:09	1,074	€ 24.2300
25/09/2026	10:45:09	1,034	€ 24.2300
25/09/2026	10:45:09	1,034	€ 24.2300
25/09/2026	10:45:09	432	€ 24.2300
25/09/2026	10:45:31	1,007	€ 24.2150

25/09/2026	10:47:24	983	€ 24.1950
25/09/2026	10:47:24	2,293	€ 24.1950
25/09/2026	10:47:24	251	€ 24.1950
25/09/2026	10:48:16	505	€ 24.1850
25/09/2026	10:49:07	176	€ 24.1850
25/09/2026	10:49:07	428	€ 24.1850
25/09/2026	10:50:09	1,094	€ 24.1850
25/09/2026	10:50:17	14	€ 24.1750
25/09/2026	10:50:17	1,549	€ 24.1750
25/09/2026	10:50:18	1,455	€ 24.1700
25/09/2026	10:50:18	1,627	€ 24.1700
25/09/2026	10:50:18	1,583	€ 24.1650
25/09/2026	10:51:55	1,038	€ 24.1550
25/09/2026	10:55:01	783	€ 24.1350
25/09/2026	10:55:01	7	€ 24.1350
25/09/2026	10:55:01	143	€ 24.1350
25/09/2026	10:55:04	1,029	€ 24.1300
25/09/2026	10:56:31	850	€ 24.0750
25/09/2026	10:56:31	181	€ 24.0750
25/09/2026	10:58:13	1,102	€ 24.0650
25/09/2026	10:59:32	1,045	€ 24.0900
25/09/2026	10:59:48	1,307	€ 24.0800
25/09/2026	10:59:48	1,386	€ 24.0750
25/09/2026	11:00:34	984	€ 24.0450
25/09/2026	11:02:03	491	€ 24.0150
25/09/2026	11:02:03	59	€ 24.0150
25/09/2026	11:02:08	497	€ 24.0150
25/09/2026	11:03:08	730	€ 24.0550
25/09/2026	11:03:08	894	€ 24.0550
25/09/2026	11:05:17	994	€ 24.0800
25/09/2026	11:05:23	912	€ 24.0800
25/09/2026	11:05:23	1,702	€ 24.0800
25/09/2026	11:07:14	1,116	€ 24.0800
25/09/2026	11:07:14	1,241	€ 24.0800
25/09/2026	11:08:17	1,010	€ 24.0750
25/09/2026	11:09:30	1,154	€ 24.0750
25/09/2026	11:09:54	1,042	€ 24.0600
25/09/2026	11:10:34	1,215	€ 24.0650
25/09/2026	11:12:15	1,014	€ 24.0900
25/09/2026	11:13:05	931	€ 24.0900
25/09/2026	11:13:05	1,027	€ 24.0900
25/09/2026	11:14:47	78	€ 24.1050
25/09/2026	11:15:10	1,067	€ 24.1100
25/09/2026	11:15:10	53	€ 24.1100
25/09/2026	11:15:10	830	€ 24.1100
25/09/2026	11:15:10	370	€ 24.1100
25/09/2026	11:15:10	317	€ 24.1100
25/09/2026	11:16:40	1,485	€ 24.1100
25/09/2026	11:16:41	1,010	€ 24.1050

25/09/2026	11:17:40	988	€ 24.0850
25/09/2026	11:18:20	888	€ 24.0950
25/09/2026	11:18:47	655	€ 24.0800
25/09/2026	11:19:22	1,012	€ 24.0750
25/09/2026	11:20:23	233	€ 24.0700
25/09/2026	11:20:23	366	€ 24.0700
25/09/2026	11:20:23	174	€ 24.0700
25/09/2026	11:20:57	917	€ 24.0600
25/09/2026	11:20:59	899	€ 24.0500
25/09/2026	11:24:12	956	€ 24.0800
25/09/2026	11:24:12	700	€ 24.0800
25/09/2026	11:24:12	354	€ 24.0800
25/09/2026	11:24:34	366	€ 24.0750
25/09/2026	11:24:34	564	€ 24.0750
25/09/2026	11:25:46	1,041	€ 24.0800
25/09/2026	11:25:46	1,015	€ 24.0800
25/09/2026	11:25:46	992	€ 24.0800
25/09/2026	11:25:46	977	€ 24.0850
25/09/2026	11:25:46	979	€ 24.0800
25/09/2026	11:30:36	651	€ 24.0950
25/09/2026	11:30:36	372	€ 24.0950
25/09/2026	11:30:36	1,092	€ 24.0950
25/09/2026	11:30:46	276	€ 24.0900
25/09/2026	11:30:46	819	€ 24.0900
25/09/2026	11:30:47	995	€ 24.0850
25/09/2026	11:30:47	1,165	€ 24.0800
25/09/2026	11:30:47	889	€ 24.0750
25/09/2026	11:33:00	995	€ 24.1000
25/09/2026	11:34:52	1,000	€ 24.0950
25/09/2026	11:35:56	300	€ 24.1000
25/09/2026	11:35:56	299	€ 24.1000
25/09/2026	11:35:56	484	€ 24.1000
25/09/2026	11:35:56	96	€ 24.0950
25/09/2026	11:37:26	840	€ 24.0900
25/09/2026	11:38:49	827	€ 24.0900
25/09/2026	11:38:49	256	€ 24.0900
25/09/2026	11:38:49	1,171	€ 24.0900
25/09/2026	11:38:50	1,227	€ 24.0850
25/09/2026	11:39:26	997	€ 24.0850
25/09/2026	11:40:40	951	€ 24.0750
25/09/2026	11:40:43	1,252	€ 24.0700
25/09/2026	11:43:53	469	€ 24.0400
25/09/2026	11:43:53	525	€ 24.0400
25/09/2026	11:45:19	76	€ 24.0450
25/09/2026	11:45:19	242	€ 24.0450
25/09/2026	11:45:19	642	€ 24.0450
25/09/2026	11:45:19	1,238	€ 24.0450
25/09/2026	11:48:04	302	€ 24.0500
25/09/2026	11:48:04	829	€ 24.0500

25/09/2026	11:48:29	379	€ 24.0500
25/09/2026	11:48:29	588	€ 24.0500
25/09/2026	11:48:29	856	€ 24.0500
25/09/2026	11:48:29	378	€ 24.0500
25/09/2026	11:48:29	856	€ 24.0500
25/09/2026	11:48:29	210	€ 24.0500
25/09/2026	11:48:29	829	€ 24.0500
25/09/2026	11:48:29	27	€ 24.0500
25/09/2026	11:48:29	40	€ 24.0500
25/09/2026	11:48:31	1,007	€ 24.0450
25/09/2026	11:48:31	1,500	€ 24.0400
25/09/2026	11:50:26	1,000	€ 24.0250
25/09/2026	11:51:44	246	€ 24.0150
25/09/2026	11:52:14	400	€ 24.0300
25/09/2026	11:52:14	439	€ 24.0300
25/09/2026	11:52:14	99	€ 24.0300
25/09/2026	11:53:27	809	€ 24.0600
25/09/2026	11:53:27	286	€ 24.0600
25/09/2026	11:54:59	95	€ 24.0500
25/09/2026	11:55:44	384	€ 24.0800
25/09/2026	11:55:44	469	€ 24.0800
25/09/2026	11:55:44	281	€ 24.0800
25/09/2026	11:55:59	31	€ 24.0800
25/09/2026	11:55:59	496	€ 24.0800
25/09/2026	11:55:59	444	€ 24.0800
25/09/2026	11:57:14	913	€ 24.0750
25/09/2026	11:57:29	364	€ 24.0650
25/09/2026	11:57:29	469	€ 24.0650
25/09/2026	11:58:26	1,134	€ 24.0650
25/09/2026	11:58:29	144	€ 24.0600
25/09/2026	11:58:29	411	€ 24.0600
25/09/2026	11:58:29	21	€ 24.0600
25/09/2026	11:58:29	468	€ 24.0600
25/09/2026	11:58:29	91	€ 24.0600
25/09/2026	11:59:29	21	€ 24.0650
25/09/2026	11:59:44	387	€ 24.0700
25/09/2026	11:59:44	496	€ 24.0700
25/09/2026	11:59:44	78	€ 24.0700
25/09/2026	12:01:31	1,015	€ 24.0750
25/09/2026	12:01:31	1,025	€ 24.0750
25/09/2026	12:01:49	130	€ 24.0700
25/09/2026	12:01:49	1,081	€ 24.0750
25/09/2026	12:02:38	924	€ 24.0750
25/09/2026	12:04:05	1,091	€ 24.0550
25/09/2026	12:04:05	872	€ 24.0550
25/09/2026	12:05:29	951	€ 24.0300
25/09/2026	12:06:56	1,106	€ 24.0250
25/09/2026	12:06:56	1,598	€ 24.0200
25/09/2026	12:08:10	210	€ 24.0250

25/09/2026	12:08:10	719	€ 24.0250
25/09/2026	12:09:04	142	€ 24.0150
25/09/2026	12:12:35	1,036	€ 24.0250
25/09/2026	12:12:35	810	€ 24.0250
25/09/2026	12:13:15	1,093	€ 24.0400
25/09/2026	12:13:35	730	€ 24.0400
25/09/2026	12:13:35	1,109	€ 24.0400
25/09/2026	12:14:34	914	€ 24.0450
25/09/2026	12:16:02	953	€ 24.0700
25/09/2026	12:19:58	1,170	€ 24.0700
25/09/2026	12:19:58	444	€ 24.0700
25/09/2026	12:19:58	480	€ 24.0700
25/09/2026	12:19:58	1,652	€ 24.0700
25/09/2026	12:20:47	944	€ 24.0900
25/09/2026	12:21:44	1,046	€ 24.0900
25/09/2026	12:21:44	1,560	€ 24.0900
25/09/2026	12:24:51	284	€ 24.1000
25/09/2026	12:25:18	1,064	€ 24.1000
25/09/2026	12:25:18	1,044	€ 24.0950
25/09/2026	12:25:18	450	€ 24.1000
25/09/2026	12:25:18	1,227	€ 24.1000
25/09/2026	12:25:18	845	€ 24.0950
25/09/2026	12:25:18	1,443	€ 24.0900
25/09/2026	12:26:49	944	€ 24.0650
25/09/2026	12:29:51	696	€ 24.0600
25/09/2026	12:29:51	237	€ 24.0600
25/09/2026	12:33:48	587	€ 24.0750
25/09/2026	12:33:48	33	€ 24.0750
25/09/2026	12:33:48	249	€ 24.0750
25/09/2026	12:33:48	173	€ 24.0750
25/09/2026	12:33:48	468	€ 24.0750
25/09/2026	12:33:48	186	€ 24.0750
25/09/2026	12:33:48	624	€ 24.0750
25/09/2026	12:33:48	136	€ 24.0750
25/09/2026	12:33:48	126	€ 24.0750
25/09/2026	12:35:15	1,061	€ 24.0750
25/09/2026	12:35:15	823	€ 24.0750
25/09/2026	12:35:15	761	€ 24.0750
25/09/2026	12:36:25	1,083	€ 24.0700
25/09/2026	12:36:25	3,067	€ 24.0700
25/09/2026	12:36:40	653	€ 24.0650
25/09/2026	12:36:40	421	€ 24.0650
25/09/2026	12:43:41	1,374	€ 24.0850
25/09/2026	12:43:41	874	€ 24.0850
25/09/2026	12:43:41	650	€ 24.0850
25/09/2026	12:43:41	224	€ 24.0850
25/09/2026	12:43:41	467	€ 24.0850
25/09/2026	12:44:02	1,168	€ 24.0750
25/09/2026	12:44:18	973	€ 24.0700

25/09/2026	12:46:13	416	€ 24.0650
25/09/2026	12:46:13	966	€ 24.0650
25/09/2026	12:46:20	1,016	€ 24.0650
25/09/2026	12:46:21	582	€ 24.0600
25/09/2026	12:47:57	853	€ 24.0400
25/09/2026	12:49:05	82	€ 24.0400
25/09/2026	12:50:02	1,135	€ 24.0450
25/09/2026	12:50:02	443	€ 24.0450
25/09/2026	12:50:02	608	€ 24.0450
25/09/2026	12:51:30	235	€ 24.0450
25/09/2026	12:54:39	374	€ 24.0550
25/09/2026	12:54:39	515	€ 24.0550
25/09/2026	12:54:49	973	€ 24.0500
25/09/2026	12:54:49	910	€ 24.0500
25/09/2026	12:54:49	910	€ 24.0500
25/09/2026	12:54:49	215	€ 24.0500
25/09/2026	12:55:09	829	€ 24.0450
25/09/2026	12:55:09	100	€ 24.0450
25/09/2026	12:56:02	1,069	€ 24.0350
25/09/2026	12:58:16	681	€ 24.0350
25/09/2026	12:58:16	423	€ 24.0350
25/09/2026	12:58:24	1,065	€ 24.0300
25/09/2026	13:01:17	1,091	€ 24.0450
25/09/2026	13:01:44	1,145	€ 24.0350
25/09/2026	13:01:44	1,187	€ 24.0350
25/09/2026	13:03:42	992	€ 24.0300
25/09/2026	13:05:35	1,006	€ 24.0350
25/09/2026	13:05:35	822	€ 24.0350
25/09/2026	13:05:35	377	€ 24.0350
25/09/2026	13:06:33	1,073	€ 24.0350
25/09/2026	13:06:33	598	€ 24.0300
25/09/2026	13:10:04	980	€ 24.0250
25/09/2026	13:10:04	996	€ 24.0250
25/09/2026	13:10:10	981	€ 24.0200
25/09/2026	13:11:28	908	€ 24.0100
25/09/2026	13:11:28	896	€ 24.0100
25/09/2026	13:11:58	1,053	€ 24.0100
25/09/2026	13:11:58	1,004	€ 24.0150
25/09/2026	13:13:55	1,068	€ 24.0100
25/09/2026	13:13:55	957	€ 24.0050
25/09/2026	13:13:56	790	€ 24.0000
25/09/2026	13:16:06	996	€ 23.9900
25/09/2026	13:16:30	1,007	€ 23.9800
25/09/2026	13:16:30	1,020	€ 23.9800
25/09/2026	13:18:57	921	€ 23.9850
25/09/2026	13:22:07	377	€ 24.0000
25/09/2026	13:22:07	568	€ 24.0000
25/09/2026	13:25:18	1,143	€ 24.0150
25/09/2026	13:26:37	42	€ 24.0150

25/09/2026	13:26:37	1,047	€ 24.0150
25/09/2026	13:26:37	1,024	€ 24.0150
25/09/2026	13:30:08	635	€ 24.0200
25/09/2026	13:30:08	388	€ 24.0200
25/09/2026	13:30:08	900	€ 24.0200
25/09/2026	13:30:56	150	€ 24.0150
25/09/2026	13:31:34	812	€ 24.0150
25/09/2026	13:31:34	884	€ 24.0150
25/09/2026	13:31:34	456	€ 24.0100
25/09/2026	13:31:34	599	€ 24.0100
25/09/2026	13:31:34	865	€ 24.0100
25/09/2026	13:34:01	693	€ 24.0150
25/09/2026	13:34:01	272	€ 24.0150
25/09/2026	13:35:11	599	€ 24.0100
25/09/2026	13:35:52	270	€ 24.0100
25/09/2026	13:35:52	674	€ 24.0100
25/09/2026	13:35:52	100	€ 24.0100
25/09/2026	13:35:52	124	€ 24.0100
25/09/2026	13:35:52	138	€ 24.0100
25/09/2026	13:35:52	70	€ 24.0100
25/09/2026	13:35:52	415	€ 24.0100
25/09/2026	13:35:52	573	€ 24.0050
25/09/2026	13:35:52	1,056	€ 24.0050
25/09/2026	13:35:52	435	€ 24.0050
25/09/2026	13:35:53	15	€ 24.0000
25/09/2026	13:35:53	700	€ 24.0000
25/09/2026	13:35:53	330	€ 24.0000
25/09/2026	13:37:17	615	€ 24.0150
25/09/2026	13:37:17	496	€ 24.0150
25/09/2026	13:39:56	309	€ 24.0150
25/09/2026	13:39:56	437	€ 24.0150
25/09/2026	13:39:56	277	€ 24.0150
25/09/2026	13:41:53	198	€ 24.0100
25/09/2026	13:41:53	825	€ 24.0100
25/09/2026	13:43:37	1,030	€ 24.0250
25/09/2026	13:44:42	696	€ 24.0250
25/09/2026	13:44:42	67	€ 24.0250
25/09/2026	13:44:42	149	€ 24.0250
25/09/2026	13:46:36	719	€ 24.0250
25/09/2026	13:46:36	399	€ 24.0250
25/09/2026	13:46:36	301	€ 24.0250
25/09/2026	13:46:52	988	€ 24.0200
25/09/2026	13:46:52	548	€ 24.0200
25/09/2026	13:48:19	735	€ 24.0300
25/09/2026	13:48:19	210	€ 24.0300
25/09/2026	13:50:33	720	€ 24.0550
25/09/2026	13:50:33	212	€ 24.0550
25/09/2026	13:50:33	951	€ 24.0500
25/09/2026	13:50:33	939	€ 24.0500

25/09/2026	13:52:00	1,054	€ 24.0500
25/09/2026	13:54:05	7	€ 24.0400
25/09/2026	13:54:09	68	€ 24.0400
25/09/2026	13:54:13	175	€ 24.0400
25/09/2026	13:54:13	383	€ 24.0400
25/09/2026	13:54:13	287	€ 24.0400
25/09/2026	13:56:07	1,831	€ 24.0500
25/09/2026	13:57:21	579	€ 24.0500
25/09/2026	13:57:21	374	€ 24.0500
25/09/2026	14:00:07	61	€ 24.0550
25/09/2026	14:00:12	700	€ 24.0550
25/09/2026	14:00:12	234	€ 24.0550
25/09/2026	14:00:12	958	€ 24.0550
25/09/2026	14:01:21	1,059	€ 24.0600
25/09/2026	14:01:40	995	€ 24.0550
25/09/2026	14:03:04	522	€ 24.0600
25/09/2026	14:03:04	486	€ 24.0600
25/09/2026	14:03:05	952	€ 24.0550
25/09/2026	14:03:49	462	€ 24.0450
25/09/2026	14:03:49	569	€ 24.0450
25/09/2026	14:03:49	26	€ 24.0450
25/09/2026	14:06:45	4	€ 24.0350
25/09/2026	14:06:50	365	€ 24.0350
25/09/2026	14:07:31	1,067	€ 24.0350
25/09/2026	14:07:31	1,133	€ 24.0350
25/09/2026	14:07:31	42	€ 24.0350
25/09/2026	14:09:03	549	€ 24.0550
25/09/2026	14:09:03	488	€ 24.0550
25/09/2026	14:09:03	693	€ 24.0550
25/09/2026	14:09:03	227	€ 24.0550
25/09/2026	14:09:03	781	€ 24.0550
25/09/2026	14:09:03	104	€ 24.0550
25/09/2026	14:09:04	593	€ 24.0550
25/09/2026	14:09:04	458	€ 24.0550
25/09/2026	14:09:04	35	€ 24.0550
25/09/2026	14:09:04	72	€ 24.0550
25/09/2026	14:11:25	939	€ 24.0800
25/09/2026	14:11:41	400	€ 24.0700
25/09/2026	14:11:41	621	€ 24.0700
25/09/2026	14:13:23	1,133	€ 24.0700
25/09/2026	14:13:23	960	€ 24.0700
25/09/2026	14:13:23	600	€ 24.0700
25/09/2026	14:13:23	939	€ 24.0750
25/09/2026	14:13:23	214	€ 24.0750
25/09/2026	14:13:23	858	€ 24.0750
25/09/2026	14:13:23	324	€ 24.0750
25/09/2026	14:14:37	965	€ 24.0600
25/09/2026	14:17:38	1,132	€ 24.0750
25/09/2026	14:22:15	1,186	€ 24.0700

25/09/2026	14:22:40	972	€ 24.0650
25/09/2026	14:22:40	904	€ 24.0650
25/09/2026	14:22:52	931	€ 24.0600
25/09/2026	14:24:41	62	€ 24.0550
25/09/2026	14:24:41	1,032	€ 24.0550
25/09/2026	14:26:13	1,000	€ 24.0600
25/09/2026	14:26:13	1,129	€ 24.0600
25/09/2026	14:26:13	692	€ 24.0650
25/09/2026	14:26:13	483	€ 24.0650
25/09/2026	14:27:26	978	€ 24.0550
25/09/2026	14:31:15	1,016	€ 24.0550
25/09/2026	14:31:15	1,207	€ 24.0550
25/09/2026	14:32:50	939	€ 24.0600
25/09/2026	14:32:50	365	€ 24.0600
25/09/2026	14:32:50	773	€ 24.0600
25/09/2026	14:32:50	1,220	€ 24.0600
25/09/2026	14:32:50	215	€ 24.0600
25/09/2026	14:32:56	393	€ 24.0550
25/09/2026	14:33:47	825	€ 24.0600
25/09/2026	14:33:47	300	€ 24.0600
25/09/2026	14:34:00	1,063	€ 24.0550
25/09/2026	14:34:20	939	€ 24.0400
25/09/2026	14:34:24	1,148	€ 24.0300
25/09/2026	14:34:24	1,129	€ 24.0300
25/09/2026	14:36:14	933	€ 24.0150
25/09/2026	14:38:27	1,002	€ 24.0250
25/09/2026	14:39:05	89	€ 24.0150
25/09/2026	14:39:05	180	€ 24.0150
25/09/2026	14:39:05	996	€ 24.0150
25/09/2026	14:40:36	996	€ 24.0150
25/09/2026	14:41:18	954	€ 24.0200
25/09/2026	14:41:28	1,294	€ 24.0000
25/09/2026	14:42:46	1,055	€ 24.0100
25/09/2026	14:44:24	1,109	€ 24.0150
25/09/2026	14:44:24	364	€ 24.0150
25/09/2026	14:44:24	366	€ 24.0150
25/09/2026	14:44:24	366	€ 24.0150
25/09/2026	14:44:24	7	€ 24.0150
25/09/2026	14:44:24	7	€ 24.0100
25/09/2026	14:44:24	1,368	€ 24.0100
25/09/2026	14:44:24	1,133	€ 24.0100
25/09/2026	14:44:24	1,074	€ 24.0100
25/09/2026	14:46:08	912	€ 24.0100
25/09/2026	14:46:52	1,396	€ 23.9900
25/09/2026	14:46:54	811	€ 23.9850
25/09/2026	14:47:27	1,105	€ 23.9600
25/09/2026	14:47:42	15	€ 23.9450
25/09/2026	14:47:42	653	€ 23.9450
25/09/2026	14:47:42	157	€ 23.9450

25/09/2026	14:49:56	27	€ 23.9500
25/09/2026	14:50:51	1,110	€ 23.9600
25/09/2026	14:53:03	986	€ 23.9900
25/09/2026	14:53:22	534	€ 23.9900
25/09/2026	14:53:22	549	€ 23.9900
25/09/2026	14:56:01	841	€ 23.9950
25/09/2026	14:56:01	217	€ 23.9950
25/09/2026	14:56:14	1	€ 23.9900
25/09/2026	14:56:14	11	€ 23.9900
25/09/2026	14:56:14	1,005	€ 23.9900
25/09/2026	14:57:02	363	€ 23.9850
25/09/2026	14:57:02	572	€ 23.9850
25/09/2026	14:57:09	268	€ 23.9800
25/09/2026	14:57:09	1,121	€ 23.9800
25/09/2026	14:57:09	491	€ 23.9750
25/09/2026	14:57:09	876	€ 23.9750
25/09/2026	14:57:09	1,280	€ 23.9700
25/09/2026	14:57:09	1,324	€ 23.9700
25/09/2026	14:57:09	778	€ 23.9700
25/09/2026	15:00:06	175	€ 23.9850
25/09/2026	15:00:06	925	€ 23.9850
25/09/2026	15:00:08	1,054	€ 23.9750
25/09/2026	15:00:08	786	€ 23.9750
25/09/2026	15:01:14	979	€ 23.9800
25/09/2026	15:01:55	661	€ 23.9700
25/09/2026	15:01:55	293	€ 23.9700
25/09/2026	15:05:21	1,083	€ 23.9950
25/09/2026	15:05:30	1,071	€ 23.9900
25/09/2026	15:06:43	154	€ 24.0000
25/09/2026	15:06:43	846	€ 24.0000
25/09/2026	15:06:43	942	€ 24.0000
25/09/2026	15:06:59	1,747	€ 23.9900
25/09/2026	15:07:42	213	€ 23.9850
25/09/2026	15:07:42	887	€ 23.9850
25/09/2026	15:09:28	936	€ 23.9800
25/09/2026	15:09:28	1,054	€ 23.9650
25/09/2026	15:09:28	1,087	€ 23.9650
25/09/2026	15:09:30	1,107	€ 23.9550
25/09/2026	15:09:30	1,199	€ 23.9550
25/09/2026	15:10:02	434	€ 23.9400
25/09/2026	15:10:02	550	€ 23.9400
25/09/2026	15:13:31	1,125	€ 23.9600
25/09/2026	15:13:34	1,041	€ 23.9550
25/09/2026	15:15:40	806	€ 23.9700
25/09/2026	15:15:40	276	€ 23.9700
25/09/2026	15:16:25	383	€ 23.9600
25/09/2026	15:16:25	691	€ 23.9600
25/09/2026	15:16:25	592	€ 23.9600
25/09/2026	15:16:25	1,307	€ 23.9600

25/09/2026	15:18:18	633	€ 23.9350
25/09/2026	15:18:18	174	€ 23.9350
25/09/2026	15:18:18	326	€ 23.9350
25/09/2026	15:19:08	1,158	€ 23.9350
25/09/2026	15:19:38	1,063	€ 23.9350
25/09/2026	15:20:35	1,000	€ 23.9400
25/09/2026	15:20:52	1,005	€ 23.9400
25/09/2026	15:20:52	725	€ 23.9450
25/09/2026	15:20:52	366	€ 23.9450
25/09/2026	15:20:52	359	€ 23.9450
25/09/2026	15:20:52	27	€ 23.9450
25/09/2026	15:20:52	1,388	€ 23.9400
25/09/2026	15:22:20	184	€ 23.9450
25/09/2026	15:22:20	651	€ 23.9450
25/09/2026	15:22:20	298	€ 23.9450
25/09/2026	15:24:27	518	€ 23.9650
25/09/2026	15:24:27	1,225	€ 23.9650
25/09/2026	15:25:01	498	€ 23.9600
25/09/2026	15:25:01	524	€ 23.9600
25/09/2026	15:25:34	1,037	€ 23.9600
25/09/2026	15:27:29	452	€ 23.9900
25/09/2026	15:27:29	382	€ 23.9900
25/09/2026	15:27:29	834	€ 23.9900
25/09/2026	15:27:29	212	€ 23.9900
25/09/2026	15:27:31	997	€ 23.9850
25/09/2026	15:27:31	1,803	€ 23.9850
25/09/2026	15:28:30	981	€ 23.9900
25/09/2026	15:28:54	404	€ 23.9900
25/09/2026	15:28:54	194	€ 23.9900
25/09/2026	15:28:54	336	€ 23.9900
25/09/2026	15:29:15	912	€ 23.9850
25/09/2026	15:30:01	1,123	€ 23.9900
25/09/2026	15:30:01	1,098	€ 23.9850
25/09/2026	15:30:01	790	€ 23.9850
25/09/2026	15:30:31	965	€ 23.9950
25/09/2026	15:31:18	1,096	€ 23.9950
25/09/2026	15:31:42	949	€ 23.9950
25/09/2026	15:32:34	534	€ 23.9800
25/09/2026	15:32:43	734	€ 23.9850
25/09/2026	15:32:43	1,111	€ 23.9850
25/09/2026	15:32:46	576	€ 23.9800
25/09/2026	15:32:51	700	€ 23.9750
25/09/2026	15:32:51	367	€ 23.9750
25/09/2026	15:32:51	1,466	€ 23.9750
25/09/2026	15:32:51	528	€ 23.9750
25/09/2026	15:33:45	1,040	€ 23.9950
25/09/2026	15:33:48	779	€ 23.9900
25/09/2026	15:33:48	147	€ 23.9900
25/09/2026	15:33:48	13	€ 23.9900

25/09/2026	15:35:02	952	€ 24.0050
25/09/2026	15:35:02	1,134	€ 24.0000
25/09/2026	15:35:02	1,761	€ 24.0000
25/09/2026	15:36:43	624	€ 24.0300
25/09/2026	15:36:43	472	€ 24.0300
25/09/2026	15:36:56	307	€ 24.0400
25/09/2026	15:36:56	829	€ 24.0400
25/09/2026	15:36:56	717	€ 24.0400
25/09/2026	15:37:09	954	€ 24.0350
25/09/2026	15:38:31	1,009	€ 24.0600
25/09/2026	15:38:31	11	€ 24.0600
25/09/2026	15:38:45	1,022	€ 24.0550
25/09/2026	15:38:45	2,040	€ 24.0550
25/09/2026	15:39:22	245	€ 24.0450
25/09/2026	15:39:22	877	€ 24.0450
25/09/2026	15:39:42	916	€ 24.0150
25/09/2026	15:40:16	954	€ 24.0000
25/09/2026	15:40:16	549	€ 24.0000
25/09/2026	15:40:16	711	€ 24.0000
25/09/2026	15:40:16	212	€ 23.9950
25/09/2026	15:40:16	370	€ 23.9950
25/09/2026	15:40:16	1,451	€ 23.9950
25/09/2026	15:40:16	245	€ 23.9950
25/09/2026	15:40:51	206	€ 23.9950
25/09/2026	15:40:51	10	€ 23.9950
25/09/2026	15:40:51	309	€ 23.9950
25/09/2026	15:40:51	366	€ 23.9950
25/09/2026	15:40:51	176	€ 23.9950
25/09/2026	15:42:16	103	€ 23.9900
25/09/2026	15:42:16	975	€ 23.9900
25/09/2026	15:42:26	786	€ 23.9800
25/09/2026	15:42:26	343	€ 23.9800
25/09/2026	15:43:02	1,087	€ 23.9700
25/09/2026	15:43:49	261	€ 23.9550
25/09/2026	15:43:49	805	€ 23.9550
25/09/2026	15:43:57	12	€ 23.9500
25/09/2026	15:44:03	679	€ 23.9500
25/09/2026	15:44:03	367	€ 23.9500
25/09/2026	15:45:02	962	€ 23.9600
25/09/2026	15:45:02	1,120	€ 23.9600
25/09/2026	15:45:21	494	€ 23.9450
25/09/2026	15:45:21	310	€ 23.9450
25/09/2026	15:45:21	471	€ 23.9450
25/09/2026	15:45:21	708	€ 23.9450
25/09/2026	15:45:21	96	€ 23.9450
25/09/2026	15:45:21	112	€ 23.9450
25/09/2026	15:45:42	7	€ 23.9400
25/09/2026	15:45:43	1,125	€ 23.9400
25/09/2026	15:48:04	365	€ 23.9750

25/09/2026	15:48:04	358	€ 23.9750
25/09/2026	15:48:04	199	€ 23.9750
25/09/2026	15:48:21	948	€ 23.9750
25/09/2026	15:48:21	1,228	€ 23.9800
25/09/2026	15:49:12	1,101	€ 23.9850
25/09/2026	15:49:24	588	€ 23.9800
25/09/2026	15:49:24	374	€ 23.9800
25/09/2026	15:49:24	1,333	€ 23.9850
25/09/2026	15:49:56	941	€ 23.9750
25/09/2026	15:51:40	28	€ 23.9900
25/09/2026	15:51:40	1,021	€ 23.9900
25/09/2026	15:51:40	1,371	€ 23.9900
25/09/2026	15:52:08	989	€ 23.9900
25/09/2026	15:52:08	81	€ 23.9900
25/09/2026	15:52:08	112	€ 23.9900
25/09/2026	15:52:08	1,171	€ 23.9900
25/09/2026	15:52:34	1,103	€ 23.9850
25/09/2026	15:52:37	1,371	€ 23.9750
25/09/2026	15:53:21	93	€ 23.9650
25/09/2026	15:53:21	940	€ 23.9650
25/09/2026	15:54:29	57	€ 23.9850
25/09/2026	15:54:29	916	€ 23.9850
25/09/2026	15:54:48	1,544	€ 23.9800
25/09/2026	15:55:22	1,115	€ 23.9750
25/09/2026	15:56:18	831	€ 24.0050
25/09/2026	15:56:18	655	€ 24.0050
25/09/2026	15:57:25	995	€ 24.0000
25/09/2026	15:57:31	1,335	€ 24.0000
25/09/2026	15:58:25	958	€ 24.0250
25/09/2026	15:58:28	1,065	€ 24.0200
25/09/2026	15:58:28	455	€ 24.0150
25/09/2026	15:58:28	745	€ 24.0150
25/09/2026	15:58:28	1,253	€ 24.0100
25/09/2026	15:58:28	1,299	€ 24.0100
25/09/2026	15:59:56	135	€ 24.0100
25/09/2026	15:59:56	2	€ 24.0100
25/09/2026	16:00:30	207	€ 24.0350
25/09/2026	16:00:30	315	€ 24.0400
25/09/2026	16:00:30	408	€ 24.0350
25/09/2026	16:00:30	1,104	€ 24.0400
25/09/2026	16:00:30	669	€ 24.0400
25/09/2026	16:00:33	418	€ 24.0350
25/09/2026	16:00:34	932	€ 24.0250
25/09/2026	16:01:14	941	€ 24.0300
25/09/2026	16:01:14	130	€ 24.0300
25/09/2026	16:02:16	1,132	€ 24.0050
25/09/2026	16:02:33	1,127	€ 23.9950
25/09/2026	16:03:22	1,111	€ 23.9950
25/09/2026	16:05:00	1,049	€ 24.0100

25/09/2026	16:05:00	185	€ 24.0100
25/09/2026	16:05:43	67	€ 24.0200
25/09/2026	16:05:43	457	€ 24.0200
25/09/2026	16:05:43	424	€ 24.0200
25/09/2026	16:05:54	360	€ 24.0200
25/09/2026	16:05:54	366	€ 24.0200
25/09/2026	16:05:54	501	€ 24.0200
25/09/2026	16:06:40	236	€ 24.0450
25/09/2026	16:06:40	696	€ 24.0450
25/09/2026	16:06:42	1,053	€ 24.0400
25/09/2026	16:07:02	1,050	€ 24.0300
25/09/2026	16:07:21	993	€ 24.0200
25/09/2026	16:08:13	1,136	€ 24.0050
25/09/2026	16:09:16	919	€ 24.0100
25/09/2026	16:09:33	1,072	€ 24.0050
25/09/2026	16:09:33	553	€ 24.0050
25/09/2026	16:09:33	702	€ 24.0050
25/09/2026	16:10:38	1,403	€ 24.0200
25/09/2026	16:10:40	1,060	€ 24.0150
25/09/2026	16:10:40	1,347	€ 24.0100
25/09/2026	16:12:13	337	€ 24.0050
25/09/2026	16:12:13	366	€ 24.0050
25/09/2026	16:12:13	108	€ 24.0050
25/09/2026	16:12:25	147	€ 24.0050
25/09/2026	16:12:26	830	€ 24.0000
25/09/2026	16:12:26	176	€ 24.0000
25/09/2026	16:12:26	190	€ 24.0000
25/09/2026	16:12:26	366	€ 24.0000
25/09/2026	16:12:35	977	€ 24.0000
25/09/2026	16:12:36	1,325	€ 23.9850
25/09/2026	16:14:23	1,021	€ 23.9950
25/09/2026	16:14:52	601	€ 23.9900
25/09/2026	16:14:52	319	€ 23.9900
25/09/2026	16:15:42	926	€ 23.9950
25/09/2026	16:17:23	928	€ 24.0100
25/09/2026	16:17:23	642	€ 24.0100
25/09/2026	16:17:23	723	€ 24.0100
25/09/2026	16:17:26	622	€ 24.0050
25/09/2026	16:17:26	379	€ 24.0050
25/09/2026	16:17:40	174	€ 24.0000
25/09/2026	16:17:40	664	€ 24.0000
25/09/2026	16:17:40	474	€ 24.0000
25/09/2026	16:17:40	366	€ 24.0000
25/09/2026	16:17:40	522	€ 24.0000
25/09/2026	16:17:40	208	€ 24.0000
25/09/2026	16:17:40	34	€ 24.0000
25/09/2026	16:18:08	984	€ 23.9950
25/09/2026	16:20:35	978	€ 23.9900
25/09/2026	16:20:54	486	€ 24.0000

25/09/2026	16:20:54	844	€ 24.0000
25/09/2026	16:20:54	1,104	€ 24.0000
25/09/2026	16:21:02	947	€ 23.9950
25/09/2026	16:21:19	925	€ 23.9900
25/09/2026	16:23:03	999	€ 24.0100
25/09/2026	16:23:34	950	€ 24.0100
25/09/2026	16:23:34	118	€ 24.0100
25/09/2026	16:23:34	279	€ 24.0100
25/09/2026	16:23:34	996	€ 24.0100
25/09/2026	16:25:13	1,037	€ 24.0150
25/09/2026	16:25:13	1,343	€ 24.0150
25/09/2026	16:25:28	655	€ 24.0100
25/09/2026	16:25:28	118	€ 24.0100
25/09/2026	16:25:28	244	€ 24.0100
25/09/2026	16:27:01	947	€ 24.0150
25/09/2026	16:27:01	1,205	€ 24.0150
25/09/2026	16:27:01	1,038	€ 24.0150
25/09/2026	16:28:11	1,078	€ 24.0200
25/09/2026	16:29:55	311	€ 24.0250
25/09/2026	16:29:55	1,512	€ 24.0250
25/09/2026	16:30:00	1,032	€ 24.0200
25/09/2026	16:30:35	1,638	€ 24.0250
25/09/2026	16:31:12	1,053	€ 24.0250
25/09/2026	16:31:27	1,131	€ 24.0200
25/09/2026	16:32:27	971	€ 24.0200
25/09/2026	16:33:42	2,095	€ 24.0200
25/09/2026	16:35:24	313	€ 24.0300
25/09/2026	16:35:24	623	€ 24.0300
25/09/2026	16:35:24	152	€ 24.0300
25/09/2026	16:35:24	824	€ 24.0300
25/09/2026	16:35:24	623	€ 24.0300
25/09/2026	16:35:25	824	€ 24.0300
25/09/2026	16:35:25	5	€ 24.0300
25/09/2026	16:35:30	648	€ 24.0250
25/09/2026	16:36:32	962	€ 24.0350
25/09/2026	16:36:32	1,038	€ 24.0300
25/09/2026	16:36:32	45	€ 24.0300
25/09/2026	16:36:32	965	€ 24.0300
25/09/2026	16:36:32	1,122	€ 24.0300
25/09/2026	16:36:32	964	€ 24.0250
25/09/2026	16:36:32	1,094	€ 24.0250
25/09/2026	16:36:32	1,981	€ 24.0200
25/09/2026	16:37:19	1,052	€ 24.0250
25/09/2026	16:38:27	537	€ 24.0050
25/09/2026	16:38:27	451	€ 24.0050
25/09/2026	16:39:28	1,123	€ 24.0000
25/09/2026	16:41:24	1,016	€ 24.0200
25/09/2026	16:44:56	727	€ 24.0700
25/09/2026	16:44:56	154	€ 24.0700

25/09/2026	16:45:03	1,331	€ 24.0650
25/09/2026	16:45:03	1,874	€ 24.0650
25/09/2026	16:45:43	1,159	€ 24.0650
25/09/2026	16:45:43	1,450	€ 24.0650
25/09/2026	16:45:50	657	€ 24.0650
25/09/2026	16:45:50	125	€ 24.0650
25/09/2026	16:45:50	125	€ 24.0650
25/09/2026	16:45:50	126	€ 24.0650
25/09/2026	16:46:23	318	€ 24.0600
25/09/2026	16:46:23	595	€ 24.0600
25/09/2026	16:46:27	670	€ 24.0550
25/09/2026	16:46:27	366	€ 24.0550
25/09/2026	16:46:27	102	€ 24.0550
25/09/2026	16:46:27	971	€ 24.0550
25/09/2026	16:46:27	2,074	€ 24.0500
25/09/2026	16:47:43	938	€ 24.0550
25/09/2026	16:49:12	911	€ 24.0500
25/09/2026	16:49:28	953	€ 24.0450
25/09/2026	16:50:18	1,501	€ 24.0500
25/09/2026	16:50:44	1,074	€ 24.0450
25/09/2026	16:52:30	988	€ 24.0450
25/09/2026	16:54:32	973	€ 24.0700
25/09/2026	16:54:32	5,053	€ 24.0700
25/09/2026	16:54:34	1,077	€ 24.0650
25/09/2026	16:55:26	1,069	€ 24.0650
25/09/2026	16:56:50	498	€ 24.0700
25/09/2026	16:56:50	2	€ 24.0700
25/09/2026	16:58:03	312	€ 24.0650
25/09/2026	16:58:03	792	€ 24.0650
25/09/2026	16:58:41	159	€ 24.0700
25/09/2026	16:58:41	895	€ 24.0700
25/09/2026	16:59:06	299	€ 24.0650
25/09/2026	16:59:14	909	€ 24.0650
25/09/2026	16:59:14	423	€ 24.0650
25/09/2026	16:59:14	500	€ 24.0650
25/09/2026	16:59:14	222	€ 24.0650
25/09/2026	16:59:14	1,196	€ 24.0650
25/09/2026	17:01:06	1,040	€ 24.0750
25/09/2026	17:01:22	252	€ 24.0750
25/09/2026	17:02:11	700	€ 24.0900
25/09/2026	17:02:11	455	€ 24.0900
25/09/2026	17:02:11	656	€ 24.0900
25/09/2026	17:02:11	263	€ 24.0900
25/09/2026	17:02:11	659	€ 24.0900
25/09/2026	17:02:11	568	€ 24.0900
25/09/2026	17:02:23	1,210	€ 24.0850
25/09/2026	17:03:50	1,035	€ 24.0900
25/09/2026	17:03:59	208	€ 24.0850
25/09/2026	17:03:59	561	€ 24.0850

25/09/2026	17:03:59	222	€ 24.0850
25/09/2026	17:03:59	1,183	€ 24.0850
25/09/2026	17:03:59	449	€ 24.0850
25/09/2026	17:05:55	1,302	€ 24.0950
25/09/2026	17:05:55	2,390	€ 24.0950
25/09/2026	17:05:56	1,146	€ 24.0900
25/09/2026	17:05:56	1,047	€ 24.0900
25/09/2026	17:05:56	1,066	€ 24.0900
25/09/2026	17:05:56	1,047	€ 24.0900
25/09/2026	17:05:56	1,066	€ 24.0900
25/09/2026	17:05:56	277	€ 24.0900
25/09/2026	17:05:56	232	€ 24.0900
25/09/2026	17:08:58	1,708	€ 24.1000
25/09/2026	17:09:57	1,058	€ 24.1000
25/09/2026	17:09:57	1,116	€ 24.1000
25/09/2026	17:10:36	1,064	€ 24.1050
25/09/2026	17:12:25	269	€ 24.1100
25/09/2026	17:12:25	360	€ 24.1100
25/09/2026	17:12:25	10	€ 24.1100
25/09/2026	17:12:25	536	€ 24.1100
25/09/2026	17:12:48	1,380	€ 24.1100
25/09/2026	17:12:48	65	€ 24.1100
25/09/2026	17:12:48	2,160	€ 24.1100
25/09/2026	17:12:48	972	€ 24.1100
25/09/2026	17:13:40	1,651	€ 24.1250
25/09/2026	17:14:25	1,096	€ 24.1250
25/09/2026	17:14:25	1,128	€ 24.1250
25/09/2026	17:14:55	902	€ 24.1300
25/09/2026	17:14:55	902	€ 24.1300
25/09/2026	17:14:55	902	€ 24.1300
25/09/2026	17:14:55	902	€ 24.1300
25/09/2026	17:14:55	422	€ 24.1300
25/09/2026	17:15:09	1,080	€ 24.1300
25/09/2026	17:15:34	1,071	€ 24.1200
25/09/2026	17:15:34	839	€ 24.1250
25/09/2026	17:15:34	417	€ 24.1250
25/09/2026	17:15:34	422	€ 24.1250
25/09/2026	17:15:34	1,011	€ 24.1250
25/09/2026	17:15:34	175	€ 24.1250
25/09/2026	17:15:34	664	€ 24.1250
25/09/2026	17:15:34	1,373	€ 24.1250
25/09/2026	17:15:34	536	€ 24.1250
25/09/2026	17:15:34	303	€ 24.1250
25/09/2026	17:15:34	536	€ 24.1250
25/09/2026	17:15:34	498	€ 24.1250
25/09/2026	17:16:23	1,000	€ 24.1200
25/09/2026	17:17:14	917	€ 24.1200
25/09/2026	17:17:14	2,127	€ 24.1200
25/09/2026	17:17:14	1,047	€ 24.1200

25/09/2026	17:17:14	452	€ 24.1200
25/09/2026	17:17:14	983	€ 24.1200
25/09/2026	17:17:21	1,079	€ 24.1150
25/09/2026	17:18:05	1,112	€ 24.1150
25/09/2026	17:20:24	1,126	€ 24.1200
25/09/2026	17:20:24	767	€ 24.1200
25/09/2026	17:20:46	738	€ 24.1150
25/09/2026	17:20:46	217	€ 24.1150
25/09/2026	17:20:46	674	€ 24.1150
25/09/2026	17:20:46	340	€ 24.1150
25/09/2026	17:21:15	887	€ 24.1150
25/09/2026	17:21:15	700	€ 24.1150
25/09/2026	17:21:15	887	€ 24.1150
25/09/2026	17:21:15	887	€ 24.1150
25/09/2026	17:21:25	1,124	€ 24.1100
25/09/2026	17:21:25	1,119	€ 24.1050
25/09/2026	17:21:25	443	€ 24.1050
25/09/2026	17:21:25	408	€ 24.1050
25/09/2026	17:23:02	2,037	€ 24.1150
25/09/2026	17:23:02	537	€ 24.1150
25/09/2026	17:23:02	752	€ 24.1150
25/09/2026	17:23:02	268	€ 24.1150
25/09/2026	17:23:14	623	€ 24.1100
25/09/2026	17:24:50	1,250	€ 24.1100
25/09/2026	17:24:50	79	€ 24.1100
25/09/2026	17:25:56	1,036	€ 24.1000
25/09/2026	17:25:56	3,579	€ 24.1000
25/09/2026	17:25:56	385	€ 24.1000
25/09/2026	17:27:44	535	€ 24.1100
25/09/2026	17:28:21	3	€ 24.1100
25/09/2026	17:28:47	2	€ 24.1150

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