[6-K] ENI SPA Current Report (Foreign Issuer)

Rhea-AI Filing Summary

Analyzing...

SECURITIES AND EXCHANGE COMMISSION

Washington, D.C. 20549

________________________

Form 6-K

Report of Foreign Issuer

Pursuant to Rule 13a-16 or 15d-16 of

the Securities Exchange Act of 1934

For the month of October 2025

Eni S.p.A.

(Exact name of Registrant as specified in its charter)

Piazzale Enrico Mattei 1 - 00144 Rome, Italy

(Address of principal executive offices)

_________________________

(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 X Form 40-F

_________________________

(Indicate by check mark whether the registrant by furnishing the information contained in this Form is also thereby furnishing the information to the Commission pursuant to Rule 12g3-2b under the Securities Exchange Act of 1934.)

Yes _ No X

(If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule 12g3-2(b): )

Table of contents

· Eni: report on the purchase of treasury shares during the period from 23 to 26 September 2025

SIGNATURES

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, hereunto duly authorised.

Eni S.p.A.

/s/ Paola Mariani

Name: Paola Mariani

Title: Head of Corporate

Secretary’s Staff Office

Date: October 1, 2025

Eni: report on the purchase of treasury shares during the period from 23 to 26 September 2025

San Donato Milanese (Milan), 1 October 2025 – During the period from 23 to 26 September 2025, Eni acquired on the Euronext Milan no. 2,129,963 shares (equal to 0.07% of the share capital), at a weighted average price per share equal to 15.0237 euro, for a total consideration of 31,999,985.85 euro within the treasury shares program approved by the Shareholders' Meeting on 14 May 2025, previously subject to disclosure in accordance with applicable legislation.

On the basis of the information provided by the intermediary appointed to make the purchases, here below a synthesis of transactions for the purchase of treasury shares on the Euronext Milan on a daily basis:

Trade date (dd/mm/yy)	Transaction quantity	Transaction weighted average price (euro)	Transaction amount (euro)
23/09/2025	552,000	€ 14.7591	8,147,040.86
24/09/2025	529,000	€ 14.9532	7,910,253.91
25/09/2025	518,000	€ 15.1496	7,847,495.91
26/09/2025	530,963	€ 15.2463	8,095,195.17
Total	2,129,963	€ 15.0237	31,999,985.85

From the start on 20 May 2025 of the buyback program, Eni acquired no. 59,064,027 shares (equal to 1.88% of the share capital) for a total consideration of 840,047,873.53 euro.

Considering the treasury shares already held and the purchases made, Eni holds n. 150,674,354 shares equal to 4.79% of the share capital.

Details of the daily transactions made during the period from 23 to 26 September 2025 are reported below.

Transaction details
Trade date (dd/mm/yy)	Execution time (UK time)	Transaction quantity	Transaction price (euro)
23/09/2025	08:00:16	300	€ 14.5960
23/09/2025	08:00:16	99	€ 14.5960
23/09/2025	08:00:16	250	€ 14.5960
23/09/2025	08:00:16	210	€ 14.5960

23/09/2025	08:00:17	177	€ 14.5960
23/09/2025	08:00:17	422	€ 14.5960
23/09/2025	08:00:17	304	€ 14.5960
23/09/2025	08:00:21	626	€ 14.5900
23/09/2025	08:00:24	747	€ 14.5940
23/09/2025	08:00:29	682	€ 14.6000
23/09/2025	08:00:36	896	€ 14.5940
23/09/2025	08:00:39	1,449	€ 14.5940
23/09/2025	08:00:39	912	€ 14.5940
23/09/2025	08:01:00	672	€ 14.5940
23/09/2025	08:01:00	854	€ 14.5940
23/09/2025	08:01:11	416	€ 14.5940
23/09/2025	08:01:11	416	€ 14.5940
23/09/2025	08:01:52	1,895	€ 14.5940
23/09/2025	08:01:53	462	€ 14.5940
23/09/2025	08:01:53	315	€ 14.5940
23/09/2025	08:02:20	935	€ 14.5940
23/09/2025	08:02:20	692	€ 14.5940
23/09/2025	08:02:20	416	€ 14.5940
23/09/2025	08:02:25	277	€ 14.5880
23/09/2025	08:02:25	139	€ 14.5820
23/09/2025	08:03:07	172	€ 14.5800
23/09/2025	08:03:29	1,338	€ 14.5840
23/09/2025	08:03:29	387	€ 14.5840
23/09/2025	08:03:34	147	€ 14.5840
23/09/2025	08:03:36	139	€ 14.5840
23/09/2025	08:03:42	416	€ 14.5840
23/09/2025	08:03:44	139	€ 14.5840
23/09/2025	08:03:46	138	€ 14.5840
23/09/2025	08:03:48	139	€ 14.5840
23/09/2025	08:04:01	1,250	€ 14.5840
23/09/2025	08:04:08	137	€ 14.5840
23/09/2025	08:04:08	1,917	€ 14.5800
23/09/2025	08:04:15	1,031	€ 14.5840
23/09/2025	08:04:28	1,040	€ 14.5840
23/09/2025	08:04:28	139	€ 14.5840
23/09/2025	08:05:19	287	€ 14.5860
23/09/2025	08:05:23	170	€ 14.5860
23/09/2025	08:05:27	170	€ 14.5860
23/09/2025	08:05:28	1,010	€ 14.5840
23/09/2025	08:05:28	501	€ 14.5840
23/09/2025	08:05:47	50	€ 14.5900
23/09/2025	08:05:47	840	€ 14.5900
23/09/2025	08:05:47	600	€ 14.5900
23/09/2025	08:06:35	1,371	€ 14.5900
23/09/2025	08:07:02	497	€ 14.5960
23/09/2025	08:07:02	701	€ 14.5960
23/09/2025	08:07:02	862	€ 14.5960
23/09/2025	08:07:02	174	€ 14.5960

23/09/2025	08:07:16	518	€ 14.5880
23/09/2025	08:07:16	170	€ 14.5880
23/09/2025	08:07:48	766	€ 14.5820
23/09/2025	08:08:47	100	€ 14.5860
23/09/2025	08:08:48	1,541	€ 14.5840
23/09/2025	08:08:58	503	€ 14.5840
23/09/2025	08:08:58	693	€ 14.5840
23/09/2025	08:09:33	1,270	€ 14.5800
23/09/2025	08:09:33	957	€ 14.5800
23/09/2025	08:10:06	829	€ 14.5880
23/09/2025	08:10:15	554	€ 14.5880
23/09/2025	08:10:32	595	€ 14.5880
23/09/2025	08:10:33	149	€ 14.5880
23/09/2025	08:11:36	948	€ 14.5960
23/09/2025	08:11:36	142	€ 14.5960
23/09/2025	08:12:18	1,588	€ 14.6000
23/09/2025	08:12:34	595	€ 14.6040
23/09/2025	08:12:34	323	€ 14.6040
23/09/2025	08:12:34	35	€ 14.6040
23/09/2025	08:12:44	268	€ 14.5960
23/09/2025	08:12:46	148	€ 14.5940
23/09/2025	08:12:55	149	€ 14.5900
23/09/2025	08:13:24	833	€ 14.5800
23/09/2025	08:14:25	1,131	€ 14.5800
23/09/2025	08:14:53	435	€ 14.5800
23/09/2025	08:14:53	315	€ 14.5800
23/09/2025	08:14:53	285	€ 14.5800
23/09/2025	08:14:53	288	€ 14.5800
23/09/2025	08:15:18	365	€ 14.5740
23/09/2025	08:15:18	267	€ 14.5740
23/09/2025	08:16:00	405	€ 14.5720
23/09/2025	08:16:00	762	€ 14.5720
23/09/2025	08:16:38	762	€ 14.5700
23/09/2025	08:16:47	509	€ 14.5680
23/09/2025	08:17:31	664	€ 14.5720
23/09/2025	08:17:31	271	€ 14.5720
23/09/2025	08:17:31	308	€ 14.5720
23/09/2025	08:17:31	283	€ 14.5720
23/09/2025	08:18:32	1,050	€ 14.5720
23/09/2025	08:18:41	504	€ 14.5720
23/09/2025	08:18:41	241	€ 14.5720
23/09/2025	08:19:10	275	€ 14.5720
23/09/2025	08:19:13	394	€ 14.5720
23/09/2025	08:19:13	241	€ 14.5720
23/09/2025	08:19:43	643	€ 14.5720
23/09/2025	08:21:17	149	€ 14.5680
23/09/2025	08:21:22	146	€ 14.5680
23/09/2025	08:21:27	24	€ 14.5680
23/09/2025	08:21:27	121	€ 14.5680

23/09/2025	08:21:32	146	€ 14.5680
23/09/2025	08:21:37	146	€ 14.5680
23/09/2025	08:21:42	146	€ 14.5680
23/09/2025	08:21:47	146	€ 14.5640
23/09/2025	08:21:52	145	€ 14.5640
23/09/2025	08:21:57	146	€ 14.5640
23/09/2025	08:21:57	2,128	€ 14.5620
23/09/2025	08:23:15	147	€ 14.5640
23/09/2025	08:23:30	18	€ 14.5640
23/09/2025	08:23:30	73	€ 14.5640
23/09/2025	08:24:40	409	€ 14.5700
23/09/2025	08:24:52	380	€ 14.5700
23/09/2025	08:24:53	1,325	€ 14.5700
23/09/2025	08:24:53	1,678	€ 14.5680
23/09/2025	08:24:53	653	€ 14.5680
23/09/2025	08:26:04	393	€ 14.5720
23/09/2025	08:26:09	146	€ 14.5700
23/09/2025	08:26:35	308	€ 14.5700
23/09/2025	08:26:47	308	€ 14.5700
23/09/2025	08:26:58	313	€ 14.5700
23/09/2025	08:26:58	313	€ 14.5700
23/09/2025	08:26:58	187	€ 14.5700
23/09/2025	08:27:00	806	€ 14.5680
23/09/2025	08:27:01	1,250	€ 14.5680
23/09/2025	08:27:01	684	€ 14.5680
23/09/2025	08:27:12	379	€ 14.5680
23/09/2025	08:27:23	204	€ 14.5680
23/09/2025	08:27:46	350	€ 14.5680
23/09/2025	08:28:21	1,024	€ 14.5720
23/09/2025	08:28:21	376	€ 14.5720
23/09/2025	08:29:41	1,736	€ 14.5780
23/09/2025	08:30:00	1,105	€ 14.5780
23/09/2025	08:30:13	293	€ 14.5840
23/09/2025	08:30:23	238	€ 14.5780
23/09/2025	08:31:49	422	€ 14.5960
23/09/2025	08:32:20	239	€ 14.5960
23/09/2025	08:32:32	1,279	€ 14.5960
23/09/2025	08:32:55	770	€ 14.5940
23/09/2025	08:32:55	475	€ 14.5940
23/09/2025	08:33:32	629	€ 14.5900
23/09/2025	08:33:32	706	€ 14.5900
23/09/2025	08:34:00	3,176	€ 14.5820
23/09/2025	08:39:20	639	€ 14.5820
23/09/2025	08:39:20	3,108	€ 14.5820
23/09/2025	08:39:42	510	€ 14.5780
23/09/2025	08:41:41	1,470	€ 14.5780
23/09/2025	08:41:52	1,264	€ 14.5780
23/09/2025	08:42:43	658	€ 14.5820
23/09/2025	09:00:15	1,851	€ 14.6100

23/09/2025	09:00:16	2,230	€ 14.6120
23/09/2025	09:00:16	1,948	€ 14.6120
23/09/2025	09:03:57	627	€ 14.6160
23/09/2025	09:03:57	707	€ 14.6160
23/09/2025	09:05:02	1,130	€ 14.6160
23/09/2025	09:05:02	2,025	€ 14.6160
23/09/2025	09:08:48	441	€ 14.6220
23/09/2025	09:11:55	138	€ 14.6440
23/09/2025	09:11:55	1,607	€ 14.6420
23/09/2025	09:12:33	978	€ 14.6420
23/09/2025	09:12:39	125	€ 14.6440
23/09/2025	09:14:00	1,525	€ 14.6540
23/09/2025	09:14:00	600	€ 14.6540
23/09/2025	09:14:00	89	€ 14.6540
23/09/2025	09:14:27	650	€ 14.6580
23/09/2025	09:14:59	695	€ 14.6600
23/09/2025	09:15:29	1,838	€ 14.6600
23/09/2025	09:17:20	4,662	€ 14.6640
23/09/2025	09:18:03	1,352	€ 14.6640
23/09/2025	09:18:03	917	€ 14.6640
23/09/2025	09:18:14	225	€ 14.6600
23/09/2025	09:18:14	139	€ 14.6600
23/09/2025	09:18:55	569	€ 14.6580
23/09/2025	09:18:55	141	€ 14.6580
23/09/2025	09:19:59	606	€ 14.6580
23/09/2025	09:19:59	415	€ 14.6580
23/09/2025	09:20:40	637	€ 14.6760
23/09/2025	09:23:07	305	€ 14.6740
23/09/2025	09:23:28	1,000	€ 14.6740
23/09/2025	09:23:29	1,325	€ 14.6740
23/09/2025	09:23:29	214	€ 14.6740
23/09/2025	09:23:41	622	€ 14.6740
23/09/2025	09:23:53	581	€ 14.6760
23/09/2025	09:24:11	297	€ 14.6700
23/09/2025	09:25:20	456	€ 14.6800
23/09/2025	09:25:26	380	€ 14.6800
23/09/2025	09:25:26	600	€ 14.6800
23/09/2025	09:25:26	106	€ 14.6800
23/09/2025	09:25:49	272	€ 14.6760
23/09/2025	09:26:35	616	€ 14.6800
23/09/2025	09:26:35	227	€ 14.6800
23/09/2025	09:26:35	331	€ 14.6800
23/09/2025	09:26:41	144	€ 14.6760
23/09/2025	09:27:06	289	€ 14.6740
23/09/2025	09:27:06	227	€ 14.6740
23/09/2025	09:27:24	269	€ 14.6740
23/09/2025	09:28:09	537	€ 14.6680
23/09/2025	09:28:09	321	€ 14.6660
23/09/2025	09:28:09	154	€ 14.6660

23/09/2025	09:29:32	328	€ 14.6640
23/09/2025	09:29:33	178	€ 14.6640
23/09/2025	09:30:04	755	€ 14.6700
23/09/2025	09:30:41	1,265	€ 14.6760
23/09/2025	09:30:41	638	€ 14.6740
23/09/2025	09:31:13	531	€ 14.6740
23/09/2025	09:32:05	217	€ 14.6740
23/09/2025	09:32:13	200	€ 14.6740
23/09/2025	09:32:15	638	€ 14.6740
23/09/2025	09:32:15	308	€ 14.6740
23/09/2025	09:32:15	62	€ 14.6740
23/09/2025	09:34:32	842	€ 14.6740
23/09/2025	09:34:53	1,450	€ 14.6740
23/09/2025	09:35:08	940	€ 14.6740
23/09/2025	09:35:11	459	€ 14.6740
23/09/2025	09:36:08	566	€ 14.6680
23/09/2025	09:37:32	862	€ 14.6700
23/09/2025	09:37:32	81	€ 14.6700
23/09/2025	09:37:41	709	€ 14.6700
23/09/2025	09:37:55	71	€ 14.6680
23/09/2025	09:37:55	78	€ 14.6680
23/09/2025	09:39:06	759	€ 14.6620
23/09/2025	09:39:54	893	€ 14.6640
23/09/2025	09:40:35	469	€ 14.6680
23/09/2025	09:41:16	547	€ 14.6680
23/09/2025	09:41:16	85	€ 14.6680
23/09/2025	09:41:16	348	€ 14.6640
23/09/2025	09:42:01	395	€ 14.6640
23/09/2025	09:42:01	5	€ 14.6640
23/09/2025	09:42:16	358	€ 14.6640
23/09/2025	09:43:26	1,011	€ 14.6600
23/09/2025	09:45:18	1,000	€ 14.6640
23/09/2025	09:45:18	105	€ 14.6640
23/09/2025	09:45:21	618	€ 14.6640
23/09/2025	09:45:21	392	€ 14.6640
23/09/2025	09:46:09	363	€ 14.6640
23/09/2025	09:46:11	205	€ 14.6640
23/09/2025	09:47:26	175	€ 14.6740
23/09/2025	09:47:52	422	€ 14.6740
23/09/2025	09:48:03	1,324	€ 14.6740
23/09/2025	09:51:16	560	€ 14.6760
23/09/2025	09:51:47	803	€ 14.6840
23/09/2025	09:51:48	475	€ 14.6840
23/09/2025	09:51:50	377	€ 14.6840
23/09/2025	09:51:53	350	€ 14.6840
23/09/2025	09:51:59	1,000	€ 14.6840
23/09/2025	09:52:02	245	€ 14.6840
23/09/2025	09:55:10	1,330	€ 14.6860
23/09/2025	09:55:10	318	€ 14.6860

23/09/2025	09:55:30	180	€ 14.6840
23/09/2025	09:55:31	494	€ 14.6840
23/09/2025	09:56:36	1,113	€ 14.6840
23/09/2025	09:57:10	154	€ 14.6840
23/09/2025	09:58:27	440	€ 14.6800
23/09/2025	10:00:38	140	€ 14.6900
23/09/2025	10:00:38	1,854	€ 14.6900
23/09/2025	10:05:18	1,576	€ 14.7000
23/09/2025	10:05:18	602	€ 14.7000
23/09/2025	10:26:18	143	€ 14.7160
23/09/2025	10:27:22	2,092	€ 14.7160
23/09/2025	10:27:31	1,222	€ 14.7160
23/09/2025	10:27:31	910	€ 14.7160
23/09/2025	10:28:49	2,653	€ 14.7160
23/09/2025	10:29:04	1,000	€ 14.7160
23/09/2025	10:29:08	957	€ 14.7160
23/09/2025	10:29:20	575	€ 14.7160
23/09/2025	10:29:57	440	€ 14.7120
23/09/2025	10:30:03	220	€ 14.7060
23/09/2025	10:30:39	52	€ 14.7120
23/09/2025	10:31:00	620	€ 14.7160
23/09/2025	10:31:16	241	€ 14.7160
23/09/2025	10:34:15	1,700	€ 14.7120
23/09/2025	10:35:43	1,451	€ 14.7160
23/09/2025	10:35:45	1,000	€ 14.7160
23/09/2025	10:35:55	167	€ 14.7160
23/09/2025	10:36:01	154	€ 14.7160
23/09/2025	10:44:58	646	€ 14.7200
23/09/2025	10:47:20	285	€ 14.7220
23/09/2025	10:47:20	2,130	€ 14.7220
23/09/2025	10:47:20	1,724	€ 14.7220
23/09/2025	10:47:20	1,306	€ 14.7220
23/09/2025	10:47:20	1,176	€ 14.7220
23/09/2025	10:48:25	1,178	€ 14.7160
23/09/2025	10:48:31	357	€ 14.7140
23/09/2025	10:50:54	1,388	€ 14.7120
23/09/2025	10:50:59	968	€ 14.7120
23/09/2025	10:51:48	1,704	€ 14.7120
23/09/2025	10:51:48	172	€ 14.7120
23/09/2025	10:58:16	153	€ 14.7300
23/09/2025	10:58:25	148	€ 14.7300
23/09/2025	10:58:34	148	€ 14.7280
23/09/2025	10:59:44	1,179	€ 14.7240
23/09/2025	11:00:00	236	€ 14.7300
23/09/2025	11:00:07	142	€ 14.7300
23/09/2025	11:01:26	758	€ 14.7380
23/09/2025	11:01:26	600	€ 14.7380
23/09/2025	11:01:26	242	€ 14.7380
23/09/2025	11:01:33	142	€ 14.7380

23/09/2025	11:02:03	3,257	€ 14.7340
23/09/2025	11:02:03	1,839	€ 14.7340
23/09/2025	11:02:03	428	€ 14.7340
23/09/2025	11:06:41	139	€ 14.7360
23/09/2025	11:06:51	145	€ 14.7360
23/09/2025	11:07:01	146	€ 14.7360
23/09/2025	11:07:05	323	€ 14.7340
23/09/2025	11:07:14	1,085	€ 14.7340
23/09/2025	11:07:14	2,465	€ 14.7340
23/09/2025	11:07:14	1,839	€ 14.7340
23/09/2025	11:07:14	229	€ 14.7340
23/09/2025	11:07:14	83	€ 14.7340
23/09/2025	11:07:14	468	€ 14.7340
23/09/2025	11:07:14	850	€ 14.7340
23/09/2025	11:07:15	137	€ 14.7340
23/09/2025	11:10:19	1,958	€ 14.7280
23/09/2025	11:10:42	569	€ 14.7280
23/09/2025	11:12:37	1,638	€ 14.7320
23/09/2025	11:12:39	625	€ 14.7320
23/09/2025	11:13:02	269	€ 14.7320
23/09/2025	11:13:02	206	€ 14.7320
23/09/2025	11:13:19	174	€ 14.7320
23/09/2025	11:13:54	348	€ 14.7320
23/09/2025	11:14:15	380	€ 14.7320
23/09/2025	11:28:05	2,048	€ 14.7600
23/09/2025	11:28:05	1,378	€ 14.7600
23/09/2025	11:28:05	192	€ 14.7600
23/09/2025	11:28:53	1,485	€ 14.7580
23/09/2025	11:29:03	1,118	€ 14.7580
23/09/2025	11:29:03	196	€ 14.7580
23/09/2025	11:30:53	1,080	€ 14.7480
23/09/2025	11:32:49	1,394	€ 14.7400
23/09/2025	11:34:29	1,334	€ 14.7380
23/09/2025	11:34:38	1,188	€ 14.7380
23/09/2025	11:37:39	1,626	€ 14.7380
23/09/2025	11:39:17	63	€ 14.7400
23/09/2025	11:40:01	288	€ 14.7440
23/09/2025	11:40:14	999	€ 14.7440
23/09/2025	11:40:17	523	€ 14.7440
23/09/2025	11:44:21	2,527	€ 14.7540
23/09/2025	11:44:21	260	€ 14.7540
23/09/2025	11:45:10	590	€ 14.7480
23/09/2025	11:45:10	142	€ 14.7480
23/09/2025	11:46:42	661	€ 14.7440
23/09/2025	11:47:17	472	€ 14.7380
23/09/2025	11:48:22	365	€ 14.7440
23/09/2025	11:48:22	478	€ 14.7440
23/09/2025	11:49:15	400	€ 14.7440
23/09/2025	11:51:34	1,389	€ 14.7480

23/09/2025	11:51:55	837	€ 14.7480
23/09/2025	11:53:38	55	€ 14.7540
23/09/2025	11:54:04	500	€ 14.7540
23/09/2025	11:54:16	387	€ 14.7540
23/09/2025	11:55:00	1,264	€ 14.7540
23/09/2025	11:55:00	600	€ 14.7540
23/09/2025	11:55:00	74	€ 14.7540
23/09/2025	11:55:25	453	€ 14.7500
23/09/2025	11:57:35	14	€ 14.7500
23/09/2025	12:00:01	1,928	€ 14.7480
23/09/2025	12:00:01	44	€ 14.7480
23/09/2025	12:00:01	1,212	€ 14.7480
23/09/2025	12:06:30	1,311	€ 14.7480
23/09/2025	12:06:56	440	€ 14.7420
23/09/2025	12:06:56	2,235	€ 14.7420
23/09/2025	12:09:56	2,264	€ 14.7380
23/09/2025	12:11:57	1,052	€ 14.7400
23/09/2025	12:11:57	509	€ 14.7400
23/09/2025	12:12:59	527	€ 14.7380
23/09/2025	12:13:22	76	€ 14.7380
23/09/2025	12:13:35	202	€ 14.7380
23/09/2025	12:14:50	537	€ 14.7380
23/09/2025	12:15:47	507	€ 14.7320
23/09/2025	12:17:00	969	€ 14.7320
23/09/2025	12:17:27	284	€ 14.7280
23/09/2025	12:18:00	30	€ 14.7240
23/09/2025	12:20:27	1,404	€ 14.7280
23/09/2025	12:20:27	307	€ 14.7280
23/09/2025	12:20:27	239	€ 14.7280
23/09/2025	12:21:39	364	€ 14.7280
23/09/2025	12:23:22	458	€ 14.7280
23/09/2025	12:28:35	86	€ 14.7320
23/09/2025	12:28:35	51	€ 14.7320
23/09/2025	12:28:52	141	€ 14.7320
23/09/2025	12:29:09	4	€ 14.7320
23/09/2025	12:29:09	137	€ 14.7320
23/09/2025	12:29:37	232	€ 14.7320
23/09/2025	12:30:04	237	€ 14.7320
23/09/2025	12:30:18	161	€ 14.7320
23/09/2025	12:30:30	138	€ 14.7320
23/09/2025	12:30:34	2,359	€ 14.7280
23/09/2025	12:30:44	1,414	€ 14.7280
23/09/2025	12:30:52	149	€ 14.7280
23/09/2025	12:33:54	1,942	€ 14.7320
23/09/2025	12:34:39	677	€ 14.7320
23/09/2025	12:36:14	791	€ 14.7280
23/09/2025	12:36:14	259	€ 14.7280
23/09/2025	12:38:46	1,020	€ 14.7240
23/09/2025	12:41:31	1,491	€ 14.7220

23/09/2025	12:41:31	703	€ 14.7220
23/09/2025	12:45:53	1,749	€ 14.7180
23/09/2025	12:45:53	591	€ 14.7180
23/09/2025	13:25:07	168	€ 14.7600
23/09/2025	13:25:07	5,168	€ 14.7580
23/09/2025	13:25:12	1,000	€ 14.7580
23/09/2025	13:31:03	4,421	€ 14.7640
23/09/2025	13:31:03	850	€ 14.7640
23/09/2025	13:31:03	322	€ 14.7640
23/09/2025	13:31:03	974	€ 14.7640
23/09/2025	13:32:52	1,372	€ 14.7600
23/09/2025	13:32:52	1,512	€ 14.7600
23/09/2025	13:33:01	156	€ 14.7580
23/09/2025	13:36:03	1,830	€ 14.7640
23/09/2025	13:36:03	1,693	€ 14.7640
23/09/2025	13:36:29	287	€ 14.7600
23/09/2025	13:36:29	158	€ 14.7600
23/09/2025	13:36:58	258	€ 14.7600
23/09/2025	13:37:05	258	€ 14.7580
23/09/2025	13:38:22	932	€ 14.7500
23/09/2025	13:43:02	2,314	€ 14.7540
23/09/2025	13:43:02	1,300	€ 14.7540
23/09/2025	13:43:46	883	€ 14.7500
23/09/2025	13:43:46	322	€ 14.7500
23/09/2025	13:47:58	203	€ 14.7540
23/09/2025	13:48:32	349	€ 14.7540
23/09/2025	13:48:39	1,330	€ 14.7540
23/09/2025	13:48:39	506	€ 14.7540
23/09/2025	13:48:39	220	€ 14.7540
23/09/2025	13:50:50	2,113	€ 14.7540
23/09/2025	13:50:50	1,712	€ 14.7540
23/09/2025	13:52:18	1,520	€ 14.7540
23/09/2025	13:55:21	50	€ 14.7640
23/09/2025	13:55:41	2,026	€ 14.7660
23/09/2025	13:55:41	234	€ 14.7660
23/09/2025	13:56:19	1,802	€ 14.7640
23/09/2025	13:56:19	551	€ 14.7640
23/09/2025	13:58:48	1,000	€ 14.7700
23/09/2025	14:00:02	2,690	€ 14.7700
23/09/2025	14:00:02	528	€ 14.7700
23/09/2025	14:00:02	56	€ 14.7700
23/09/2025	14:00:03	191	€ 14.7680
23/09/2025	14:01:42	678	€ 14.7700
23/09/2025	14:03:17	1,661	€ 14.7740
23/09/2025	14:03:17	322	€ 14.7720
23/09/2025	14:03:17	700	€ 14.7720
23/09/2025	14:03:17	89	€ 14.7720
23/09/2025	14:03:18	6	€ 14.7720
23/09/2025	14:04:32	1,031	€ 14.7740

23/09/2025	14:04:32	380	€ 14.7740
23/09/2025	14:04:58	379	€ 14.7700
23/09/2025	14:05:02	165	€ 14.7700
23/09/2025	14:06:58	1,336	€ 14.7700
23/09/2025	14:06:58	288	€ 14.7700
23/09/2025	14:07:00	613	€ 14.7700
23/09/2025	14:09:14	1,360	€ 14.7760
23/09/2025	14:14:11	3,042	€ 14.7760
23/09/2025	14:14:42	28	€ 14.7760
23/09/2025	14:15:00	344	€ 14.7760
23/09/2025	14:19:02	5,466	€ 14.7800
23/09/2025	14:20:30	1,457	€ 14.7820
23/09/2025	14:20:39	140	€ 14.7820
23/09/2025	14:20:51	140	€ 14.7800
23/09/2025	14:24:36	2,365	€ 14.7800
23/09/2025	14:24:36	797	€ 14.7800
23/09/2025	14:25:07	406	€ 14.7800
23/09/2025	14:25:07	184	€ 14.7800
23/09/2025	14:25:17	194	€ 14.7800
23/09/2025	14:26:14	751	€ 14.7800
23/09/2025	14:26:14	600	€ 14.7800
23/09/2025	14:26:14	78	€ 14.7800
23/09/2025	14:28:01	1,430	€ 14.7760
23/09/2025	14:28:01	1,163	€ 14.7760
23/09/2025	14:30:47	1,992	€ 14.7860
23/09/2025	14:31:02	742	€ 14.7920
23/09/2025	14:31:03	366	€ 14.7920
23/09/2025	14:31:24	150	€ 14.7960
23/09/2025	14:31:25	1,758	€ 14.7960
23/09/2025	14:31:25	559	€ 14.7960
23/09/2025	14:31:49	1,099	€ 14.8000
23/09/2025	14:31:49	378	€ 14.8000
23/09/2025	14:31:58	839	€ 14.7980
23/09/2025	14:31:58	322	€ 14.7980
23/09/2025	14:31:58	25	€ 14.7980
23/09/2025	14:32:34	596	€ 14.8000
23/09/2025	14:32:42	744	€ 14.7960
23/09/2025	14:32:43	55	€ 14.7960
23/09/2025	14:32:43	144	€ 14.7960
23/09/2025	14:32:51	90	€ 14.7960
23/09/2025	14:32:53	226	€ 14.7960
23/09/2025	14:36:52	1,401	€ 14.8240
23/09/2025	14:37:06	400	€ 14.8240
23/09/2025	14:37:09	17	€ 14.8240
23/09/2025	14:37:13	1,393	€ 14.8240
23/09/2025	14:37:13	323	€ 14.8240
23/09/2025	14:37:16	260	€ 14.8240
23/09/2025	14:39:37	317	€ 14.8320
23/09/2025	14:39:37	2,933	€ 14.8300

23/09/2025	14:39:38	1,355	€ 14.8300
23/09/2025	14:39:38	460	€ 14.8300
23/09/2025	14:39:38	462	€ 14.8300
23/09/2025	14:39:38	309	€ 14.8300
23/09/2025	14:40:27	975	€ 14.8340
23/09/2025	14:40:33	1,237	€ 14.8340
23/09/2025	14:40:57	1,142	€ 14.8380
23/09/2025	14:40:59	330	€ 14.8380
23/09/2025	14:40:59	151	€ 14.8380
23/09/2025	14:41:10	340	€ 14.8400
23/09/2025	14:41:46	1,170	€ 14.8400
23/09/2025	14:41:46	151	€ 14.8400
23/09/2025	14:42:32	1,284	€ 14.8380
23/09/2025	14:42:43	566	€ 14.8340
23/09/2025	14:42:43	340	€ 14.8340
23/09/2025	14:43:04	566	€ 14.8380
23/09/2025	14:43:17	227	€ 14.8380
23/09/2025	14:43:17	528	€ 14.8380
23/09/2025	14:43:26	29	€ 14.8340
23/09/2025	14:43:30	160	€ 14.8340
23/09/2025	14:43:33	302	€ 14.8340
23/09/2025	14:44:30	1,397	€ 14.8300
23/09/2025	14:44:30	755	€ 14.8300
23/09/2025	14:44:46	382	€ 14.8280
23/09/2025	14:47:11	663	€ 14.8500
23/09/2025	14:47:11	2,617	€ 14.8500
23/09/2025	14:47:11	320	€ 14.8500
23/09/2025	14:47:16	686	€ 14.8500
23/09/2025	14:47:16	253	€ 14.8500
23/09/2025	14:47:18	145	€ 14.8500
23/09/2025	14:48:29	748	€ 14.8500
23/09/2025	14:48:29	412	€ 14.8500
23/09/2025	14:49:17	1,352	€ 14.8460
23/09/2025	14:49:22	329	€ 14.8460
23/09/2025	14:49:30	400	€ 14.8460
23/09/2025	14:49:37	294	€ 14.8460
23/09/2025	14:50:22	1,157	€ 14.8440
23/09/2025	14:50:22	277	€ 14.8420
23/09/2025	14:50:44	490	€ 14.8460
23/09/2025	14:51:42	766	€ 14.8440
23/09/2025	14:51:42	383	€ 14.8420
23/09/2025	14:53:15	1,124	€ 14.8380
23/09/2025	14:53:18	899	€ 14.8380
23/09/2025	14:53:22	149	€ 14.8340
23/09/2025	14:53:42	298	€ 14.8300
23/09/2025	14:54:04	498	€ 14.8380
23/09/2025	14:54:09	119	€ 14.8380
23/09/2025	14:54:42	639	€ 14.8440
23/09/2025	14:54:51	50	€ 14.8440

23/09/2025	14:54:51	248	€ 14.8440
23/09/2025	14:55:33	338	€ 14.8440
23/09/2025	14:55:37	606	€ 14.8440
23/09/2025	14:55:51	284	€ 14.8440
23/09/2025	14:56:07	283	€ 14.8400
23/09/2025	14:57:32	290	€ 14.8440
23/09/2025	14:57:32	193	€ 14.8440
23/09/2025	14:57:55	771	€ 14.8440
23/09/2025	15:00:58	470	€ 14.8500
23/09/2025	15:01:02	1,168	€ 14.8500
23/09/2025	15:01:10	323	€ 14.8500
23/09/2025	15:01:11	194	€ 14.8480
23/09/2025	15:01:46	485	€ 14.8500
23/09/2025	15:02:29	1,135	€ 14.8420
23/09/2025	15:03:08	600	€ 14.8380
23/09/2025	15:03:08	276	€ 14.8380
23/09/2025	15:04:13	1,178	€ 14.8340
23/09/2025	15:04:13	401	€ 14.8340
23/09/2025	15:04:13	600	€ 14.8340
23/09/2025	15:04:13	322	€ 14.8340
23/09/2025	15:04:47	600	€ 14.8340
23/09/2025	15:05:00	533	€ 14.8340
23/09/2025	15:05:12	995	€ 14.8340
23/09/2025	15:07:08	362	€ 14.8460
23/09/2025	15:07:46	1,955	€ 14.8440
23/09/2025	15:08:03	862	€ 14.8440
23/09/2025	15:08:03	487	€ 14.8440
23/09/2025	15:08:03	448	€ 14.8440
23/09/2025	15:09:31	1,424	€ 14.8460
23/09/2025	15:09:47	598	€ 14.8460
23/09/2025	15:09:47	457	€ 14.8440
23/09/2025	15:10:17	774	€ 14.8500
23/09/2025	15:15:02	1,796	€ 14.8500
23/09/2025	15:15:51	862	€ 14.8420
23/09/2025	15:15:51	113	€ 14.8420
23/09/2025	15:16:35	736	€ 14.8460
23/09/2025	15:16:35	600	€ 14.8460
23/09/2025	15:17:26	1,349	€ 14.8500
23/09/2025	15:17:26	405	€ 14.8500
23/09/2025	15:31:09	1,957	€ 14.8880
23/09/2025	15:31:09	1,270	€ 14.8880
23/09/2025	15:31:09	17	€ 14.8880
23/09/2025	15:31:28	1,406	€ 14.8920
23/09/2025	15:31:38	1,716	€ 14.8920
23/09/2025	15:31:38	769	€ 14.8920
23/09/2025	15:31:46	439	€ 14.8940
23/09/2025	15:32:26	233	€ 14.8960
23/09/2025	15:32:30	154	€ 14.8960
23/09/2025	15:32:34	154	€ 14.8960

23/09/2025	15:32:38	153	€ 14.8980
23/09/2025	15:32:42	154	€ 14.8980
23/09/2025	15:33:20	1,000	€ 14.9040
23/09/2025	15:33:20	100	€ 14.9040
23/09/2025	15:33:23	4,007	€ 14.9040
23/09/2025	15:33:23	1,424	€ 14.9040
23/09/2025	15:33:23	586	€ 14.9040
23/09/2025	15:33:36	792	€ 14.9020
23/09/2025	15:33:36	198	€ 14.9020
23/09/2025	15:34:10	198	€ 14.9040
23/09/2025	15:34:12	1,109	€ 14.9040
23/09/2025	15:34:34	423	€ 14.8980
23/09/2025	15:34:39	384	€ 14.8980
23/09/2025	15:34:56	1,218	€ 14.8980
23/09/2025	15:34:56	550	€ 14.8960
23/09/2025	15:34:57	456	€ 14.8980
23/09/2025	15:34:57	884	€ 14.8980
23/09/2025	15:35:15	32	€ 14.9020
23/09/2025	15:35:16	300	€ 14.9020
23/09/2025	15:35:16	130	€ 14.9020
23/09/2025	15:35:16	1,847	€ 14.9020
23/09/2025	15:35:19	1,043	€ 14.9020
23/09/2025	15:36:33	387	€ 14.9040
23/09/2025	15:36:35	820	€ 14.9040
23/09/2025	15:36:35	600	€ 14.9040
23/09/2025	15:36:35	314	€ 14.9040
23/09/2025	15:36:45	858	€ 14.9020
23/09/2025	15:36:59	262	€ 14.9020
23/09/2025	15:37:05	393	€ 14.9020
23/09/2025	15:37:50	1,179	€ 14.8980
23/09/2025	15:37:50	262	€ 14.8980
23/09/2025	15:38:15	687	€ 14.8980
23/09/2025	15:38:29	557	€ 14.8980
23/09/2025	15:39:07	1,244	€ 14.8980
23/09/2025	15:39:56	1,310	€ 14.8980
23/09/2025	15:40:13	555	€ 14.9040
23/09/2025	15:40:15	318	€ 14.9080
23/09/2025	15:40:20	160	€ 14.9080
23/09/2025	15:40:33	287	€ 14.9080
23/09/2025	15:40:35	191	€ 14.9080
23/09/2025	15:41:51	626	€ 14.9040
23/09/2025	15:41:51	712	€ 14.9040
23/09/2025	15:41:51	600	€ 14.9020
23/09/2025	15:41:51	324	€ 14.9040
23/09/2025	15:42:42	29	€ 14.9020
23/09/2025	15:43:04	1,473	€ 14.9040
23/09/2025	15:43:04	207	€ 14.9040
23/09/2025	15:43:04	600	€ 14.9040
23/09/2025	15:43:04	145	€ 14.9040

23/09/2025	15:43:15	351	€ 14.9040
23/09/2025	15:44:07	1,083	€ 14.9100
23/09/2025	15:44:21	701	€ 14.9140
23/09/2025	15:44:24	161	€ 14.9100
23/09/2025	15:45:00	1,528	€ 14.9080
23/09/2025	15:45:22	278	€ 14.9040
23/09/2025	15:45:33	440	€ 14.9020
23/09/2025	15:46:18	300	€ 14.9020
23/09/2025	15:46:45	1,204	€ 14.9080
23/09/2025	15:46:52	277	€ 14.9080
23/09/2025	15:47:16	532	€ 14.9080
23/09/2025	15:48:06	926	€ 14.9100
23/09/2025	15:48:07	324	€ 14.9100
23/09/2025	15:48:41	532	€ 14.9100
23/09/2025	15:50:36	2,052	€ 14.9100
23/09/2025	15:50:36	650	€ 14.9100
23/09/2025	15:50:45	527	€ 14.9080
23/09/2025	15:50:45	214	€ 14.9080
23/09/2025	15:51:20	641	€ 14.9040
23/09/2025	15:51:46	1,101	€ 14.9040
23/09/2025	15:51:46	183	€ 14.9040
23/09/2025	15:52:02	306	€ 14.9040
23/09/2025	15:52:13	336	€ 14.9040
23/09/2025	15:52:14	183	€ 14.9040
23/09/2025	15:53:08	1,100	€ 14.9080
23/09/2025	15:53:08	305	€ 14.9080
23/09/2025	15:53:35	917	€ 14.9080
23/09/2025	15:53:42	337	€ 14.9080
23/09/2025	15:53:53	275	€ 14.9040
23/09/2025	15:56:19	2,625	€ 14.9040
23/09/2025	15:56:19	1,652	€ 14.9040
23/09/2025	15:56:33	445	€ 14.9020
23/09/2025	15:56:35	178	€ 14.9020
23/09/2025	15:59:17	2,360	€ 14.9040
23/09/2025	15:59:20	2,520	€ 14.9020
23/09/2025	16:00:34	485	€ 14.9080
23/09/2025	16:00:34	2,375	€ 14.9080
23/09/2025	16:00:36	195	€ 14.9080
23/09/2025	16:01:08	1,027	€ 14.9080
23/09/2025	16:01:14	636	€ 14.9080
23/09/2025	16:01:14	195	€ 14.9080
23/09/2025	16:01:18	147	€ 14.9040
23/09/2025	16:01:30	538	€ 14.9020
23/09/2025	16:02:04	356	€ 14.9040
23/09/2025	16:02:04	671	€ 14.9040
23/09/2025	16:02:35	1,174	€ 14.9040
23/09/2025	16:03:51	107	€ 14.9040
23/09/2025	16:04:28	2,902	€ 14.9040
23/09/2025	16:04:45	1,516	€ 14.9040

23/09/2025	16:05:10	2,656	€ 14.9080
23/09/2025	16:05:10	1,258	€ 14.9100
23/09/2025	16:05:28	1,265	€ 14.9080
23/09/2025	16:06:39	65	€ 14.9100
23/09/2025	16:06:39	3,346	€ 14.9100
23/09/2025	16:06:39	385	€ 14.9080
23/09/2025	16:07:54	1,952	€ 14.9040
23/09/2025	16:08:03	1,772	€ 14.9040
23/09/2025	16:08:15	1,006	€ 14.9040
23/09/2025	16:08:33	1,156	€ 14.9020
23/09/2025	16:08:36	65	€ 14.8960
23/09/2025	16:10:13	3,283	€ 14.8900
23/09/2025	16:10:42	2,417	€ 14.8880
23/09/2025	16:10:49	950	€ 14.8860
23/09/2025	16:10:49	308	€ 14.8840
23/09/2025	16:10:50	359	€ 14.8840
23/09/2025	16:10:50	59	€ 14.8840
23/09/2025	16:12:15	600	€ 14.8980
23/09/2025	16:12:28	1,651	€ 14.8980
23/09/2025	16:14:01	2,503	€ 14.9020
23/09/2025	16:14:05	600	€ 14.9020
23/09/2025	16:14:05	1,970	€ 14.9020
23/09/2025	16:14:05	800	€ 14.9020
23/09/2025	16:14:05	165	€ 14.9020
23/09/2025	16:14:18	357	€ 14.8980
23/09/2025	16:14:39	306	€ 14.8980
23/09/2025	16:14:46	406	€ 14.8980
23/09/2025	16:14:46	915	€ 14.8980
23/09/2025	16:14:46	176	€ 14.8980
23/09/2025	16:15:09	500	€ 14.8920
23/09/2025	16:15:32	200	€ 14.8860
23/09/2025	16:15:34	100	€ 14.8860
23/09/2025	16:15:37	768	€ 14.8860
23/09/2025	16:16:43	2,723	€ 14.8800
23/09/2025	16:18:22	144	€ 14.8780
23/09/2025	16:18:26	173	€ 14.8780
23/09/2025	16:18:46	493	€ 14.8800
23/09/2025	16:18:49	501	€ 14.8800
23/09/2025	16:19:01	455	€ 14.8820
23/09/2025	16:19:03	150	€ 14.8820
23/09/2025	16:19:07	173	€ 14.8800
23/09/2025	16:19:26	480	€ 14.8760
23/09/2025	16:19:27	384	€ 14.8760
23/09/2025	16:19:31	173	€ 14.8760
23/09/2025	16:19:35	67	€ 14.8760
23/09/2025	16:19:35	106	€ 14.8760
23/09/2025	16:19:39	173	€ 14.8760
23/09/2025	16:19:43	173	€ 14.8760
23/09/2025	16:19:47	1,789	€ 14.8740

23/09/2025	16:19:47	1,443	€ 14.8740
23/09/2025	16:19:47	173	€ 14.8740
23/09/2025	16:20:44	153	€ 14.8740
23/09/2025	16:20:48	193	€ 14.8740
23/09/2025	16:21:01	834	€ 14.8760
23/09/2025	16:21:03	192	€ 14.8740
23/09/2025	16:21:27	600	€ 14.8740
23/09/2025	16:21:37	487	€ 14.8760
23/09/2025	16:21:37	1,095	€ 14.8760
23/09/2025	16:21:48	119	€ 14.8800
23/09/2025	16:21:48	84	€ 14.8800
23/09/2025	16:21:48	503	€ 14.8800
23/09/2025	16:21:51	193	€ 14.8800
23/09/2025	16:21:57	321	€ 14.8800
23/09/2025	16:21:58	2,371	€ 14.8780
23/09/2025	16:22:14	1,625	€ 14.8820
23/09/2025	16:23:17	1,331	€ 14.8880
23/09/2025	16:23:41	197	€ 14.8880
23/09/2025	16:23:44	192	€ 14.8880
23/09/2025	16:24:09	4,931	€ 14.8860
23/09/2025	16:24:09	554	€ 14.8860
24/09/2025	08:00:30	287	€ 14.8440
24/09/2025	08:00:30	150	€ 14.8380
24/09/2025	08:00:30	210	€ 14.8380
24/09/2025	08:00:30	304	€ 14.8400
24/09/2025	08:00:32	831	€ 14.8440
24/09/2025	08:00:32	459	€ 14.8440
24/09/2025	08:00:33	1,860	€ 14.8380
24/09/2025	08:00:37	1,254	€ 14.8380
24/09/2025	08:00:37	466	€ 14.8360
24/09/2025	08:00:49	750	€ 14.8320
24/09/2025	08:01:03	396	€ 14.8340
24/09/2025	08:01:05	266	€ 14.8340
24/09/2025	08:01:07	264	€ 14.8340
24/09/2025	08:01:16	434	€ 14.8400
24/09/2025	08:01:22	659	€ 14.8380
24/09/2025	08:01:22	600	€ 14.8380
24/09/2025	08:01:22	189	€ 14.8380
24/09/2025	08:01:23	236	€ 14.8380
24/09/2025	08:01:24	134	€ 14.8380
24/09/2025	08:01:48	787	€ 14.8400
24/09/2025	08:01:48	600	€ 14.8400
24/09/2025	08:01:49	264	€ 14.8400
24/09/2025	08:01:50	199	€ 14.8380
24/09/2025	08:01:51	344	€ 14.8380
24/09/2025	08:01:52	216	€ 14.8380
24/09/2025	08:01:54	213	€ 14.8380
24/09/2025	08:01:54	328	€ 14.8380
24/09/2025	08:01:55	187	€ 14.8380

24/09/2025	08:02:02	369	€ 14.8340
24/09/2025	08:02:21	587	€ 14.8440
24/09/2025	08:02:21	479	€ 14.8460
24/09/2025	08:02:34	795	€ 14.8380
24/09/2025	08:02:34	600	€ 14.8360
24/09/2025	08:02:34	289	€ 14.8360
24/09/2025	08:02:50	2,744	€ 14.8320
24/09/2025	08:02:50	331	€ 14.8320
24/09/2025	08:02:55	397	€ 14.8280
24/09/2025	08:03:28	799	€ 14.8440
24/09/2025	08:03:28	600	€ 14.8440
24/09/2025	08:03:28	263	€ 14.8440
24/09/2025	08:03:32	722	€ 14.8460
24/09/2025	08:03:58	523	€ 14.8560
24/09/2025	08:03:58	600	€ 14.8560
24/09/2025	08:03:58	80	€ 14.8560
24/09/2025	08:04:10	379	€ 14.8540
24/09/2025	08:04:13	766	€ 14.8500
24/09/2025	08:04:13	234	€ 14.8500
24/09/2025	08:04:17	265	€ 14.8500
24/09/2025	08:04:50	663	€ 14.8620
24/09/2025	08:04:51	1,720	€ 14.8600
24/09/2025	08:05:03	469	€ 14.8540
24/09/2025	08:05:04	82	€ 14.8540
24/09/2025	08:05:46	599	€ 14.8540
24/09/2025	08:05:50	452	€ 14.8500
24/09/2025	08:06:05	611	€ 14.8500
24/09/2025	08:06:05	195	€ 14.8500
24/09/2025	08:06:05	599	€ 14.8500
24/09/2025	08:06:05	31	€ 14.8500
24/09/2025	08:06:57	1,509	€ 14.8500
24/09/2025	08:06:57	215	€ 14.8500
24/09/2025	08:06:57	466	€ 14.8500
24/09/2025	08:07:08	156	€ 14.8460
24/09/2025	08:07:44	762	€ 14.8460
24/09/2025	08:07:44	657	€ 14.8460
24/09/2025	08:08:08	1,025	€ 14.8540
24/09/2025	08:08:08	193	€ 14.8540
24/09/2025	08:08:31	647	€ 14.8500
24/09/2025	08:08:31	168	€ 14.8500
24/09/2025	08:08:58	582	€ 14.8460
24/09/2025	08:09:13	543	€ 14.8440
24/09/2025	08:09:19	582	€ 14.8420
24/09/2025	08:09:32	659	€ 14.8440
24/09/2025	08:09:41	150	€ 14.8360
24/09/2025	08:10:19	1,402	€ 14.8400
24/09/2025	08:10:19	139	€ 14.8400
24/09/2025	08:11:03	1,108	€ 14.8340
24/09/2025	08:11:15	249	€ 14.8300

24/09/2025	08:12:45	2,189	€ 14.8340
24/09/2025	08:13:20	915	€ 14.8280
24/09/2025	08:13:20	498	€ 14.8260
24/09/2025	08:13:52	250	€ 14.8220
24/09/2025	08:13:52	277	€ 14.8220
24/09/2025	08:13:53	415	€ 14.8200
24/09/2025	08:14:54	84	€ 14.8080
24/09/2025	08:14:54	1,413	€ 14.8080
24/09/2025	08:15:23	768	€ 14.8140
24/09/2025	08:16:34	876	€ 14.8100
24/09/2025	08:16:34	495	€ 14.8100
24/09/2025	08:16:48	989	€ 14.8080
24/09/2025	08:17:11	150	€ 14.8080
24/09/2025	08:17:14	150	€ 14.8080
24/09/2025	08:17:32	854	€ 14.8100
24/09/2025	08:17:34	152	€ 14.8100
24/09/2025	08:17:37	25	€ 14.8080
24/09/2025	08:17:46	316	€ 14.8080
24/09/2025	08:17:46	261	€ 14.8100
24/09/2025	08:17:49	152	€ 14.8100
24/09/2025	08:19:07	640	€ 14.8120
24/09/2025	08:19:09	832	€ 14.8120
24/09/2025	08:19:09	287	€ 14.8120
24/09/2025	08:19:14	59	€ 14.8140
24/09/2025	08:19:22	2,522	€ 14.8140
24/09/2025	08:19:22	2,033	€ 14.8140
24/09/2025	08:19:26	293	€ 14.8120
24/09/2025	08:19:38	277	€ 14.8060
24/09/2025	08:19:43	150	€ 14.8040
24/09/2025	08:20:04	555	€ 14.8080
24/09/2025	08:20:24	564	€ 14.8140
24/09/2025	08:22:24	316	€ 14.8160
24/09/2025	08:22:24	27	€ 14.8160
24/09/2025	08:22:29	28	€ 14.8160
24/09/2025	08:22:29	106	€ 14.8160
24/09/2025	08:22:34	135	€ 14.8160
24/09/2025	08:22:41	1,527	€ 14.8140
24/09/2025	08:22:41	497	€ 14.8140
24/09/2025	08:22:41	73	€ 14.8140
24/09/2025	08:23:38	1,425	€ 14.8180
24/09/2025	08:23:39	1,130	€ 14.8180
24/09/2025	08:25:38	278	€ 14.8200
24/09/2025	08:25:41	1,752	€ 14.8180
24/09/2025	08:25:41	600	€ 14.8180
24/09/2025	08:25:41	415	€ 14.8180
24/09/2025	08:25:41	166	€ 14.8180
24/09/2025	08:27:30	1,266	€ 14.8180
24/09/2025	08:27:36	1,524	€ 14.8180
24/09/2025	08:27:51	135	€ 14.8180

24/09/2025	08:27:54	503	€ 14.8180
24/09/2025	08:28:06	100	€ 14.8180
24/09/2025	08:28:08	192	€ 14.8180
24/09/2025	08:28:08	266	€ 14.8180
24/09/2025	08:28:19	108	€ 14.8140
24/09/2025	08:30:15	878	€ 14.8180
24/09/2025	08:31:35	2,041	€ 14.8340
24/09/2025	08:31:40	1,115	€ 14.8340
24/09/2025	08:31:40	944	€ 14.8340
24/09/2025	08:31:54	588	€ 14.8300
24/09/2025	08:31:54	231	€ 14.8300
24/09/2025	08:32:03	231	€ 14.8240
24/09/2025	08:32:20	283	€ 14.8160
24/09/2025	08:33:04	771	€ 14.8240
24/09/2025	08:33:26	797	€ 14.8240
24/09/2025	08:33:26	206	€ 14.8240
24/09/2025	08:33:58	591	€ 14.8240
24/09/2025	08:33:58	231	€ 14.8240
24/09/2025	08:34:04	206	€ 14.8220
24/09/2025	08:34:39	500	€ 14.8180
24/09/2025	08:34:39	91	€ 14.8180
24/09/2025	08:36:28	1,096	€ 14.8220
24/09/2025	08:36:29	1,785	€ 14.8220
24/09/2025	08:40:04	2,944	€ 14.8300
24/09/2025	08:40:04	1,870	€ 14.8300
24/09/2025	08:41:18	1,171	€ 14.8300
24/09/2025	08:42:07	298	€ 14.8300
24/09/2025	09:03:57	1,547	€ 14.8660
24/09/2025	09:04:56	2,055	€ 14.8660
24/09/2025	09:05:00	1,408	€ 14.8660
24/09/2025	09:05:02	909	€ 14.8660
24/09/2025	09:05:02	613	€ 14.8660
24/09/2025	09:05:23	386	€ 14.8620
24/09/2025	09:09:02	407	€ 14.8700
24/09/2025	09:09:02	1,597	€ 14.8700
24/09/2025	09:09:11	811	€ 14.8700
24/09/2025	09:09:15	264	€ 14.8700
24/09/2025	09:10:05	100	€ 14.8660
24/09/2025	09:10:59	1,022	€ 14.8660
24/09/2025	09:11:12	795	€ 14.8660
24/09/2025	09:11:36	212	€ 14.8660
24/09/2025	09:12:19	702	€ 14.8700
24/09/2025	09:12:27	487	€ 14.8700
24/09/2025	09:12:27	187	€ 14.8700
24/09/2025	09:12:48	272	€ 14.8660
24/09/2025	09:13:10	272	€ 14.8620
24/09/2025	09:13:59	885	€ 14.8620
24/09/2025	09:14:13	273	€ 14.8620
24/09/2025	09:14:17	136	€ 14.8580

24/09/2025	09:14:30	136	€ 14.8540
24/09/2025	09:14:49	272	€ 14.8500
24/09/2025	09:15:26	618	€ 14.8480
24/09/2025	09:15:26	138	€ 14.8480
24/09/2025	09:17:44	1,537	€ 14.8480
24/09/2025	09:19:50	2,463	€ 14.8560
24/09/2025	09:23:32	3,059	€ 14.8660
24/09/2025	09:24:03	1,776	€ 14.8660
24/09/2025	09:24:03	412	€ 14.8660
24/09/2025	09:24:04	462	€ 14.8660
24/09/2025	09:26:13	2,424	€ 14.8660
24/09/2025	09:28:22	1,578	€ 14.8660
24/09/2025	09:28:59	1,003	€ 14.8660
24/09/2025	09:28:59	600	€ 14.8660
24/09/2025	09:28:59	33	€ 14.8660
24/09/2025	09:30:00	1,089	€ 14.8620
24/09/2025	09:30:49	1,005	€ 14.8620
24/09/2025	09:30:49	160	€ 14.8620
24/09/2025	09:32:18	1,211	€ 14.8660
24/09/2025	09:33:59	1,500	€ 14.8660
24/09/2025	09:34:49	1,530	€ 14.8660
24/09/2025	09:34:49	501	€ 14.8660
24/09/2025	09:35:56	450	€ 14.8660
24/09/2025	09:37:13	582	€ 14.8660
24/09/2025	09:37:13	535	€ 14.8660
24/09/2025	09:37:24	556	€ 14.8660
24/09/2025	09:38:17	644	€ 14.8660
24/09/2025	09:38:17	322	€ 14.8660
24/09/2025	09:39:15	922	€ 14.8600
24/09/2025	09:42:52	116	€ 14.8520
24/09/2025	09:45:28	672	€ 14.8600
24/09/2025	09:45:52	1,477	€ 14.8620
24/09/2025	09:46:21	3,519	€ 14.8600
24/09/2025	09:46:30	645	€ 14.8600
24/09/2025	09:48:28	1,488	€ 14.8600
24/09/2025	09:50:10	1,032	€ 14.8660
24/09/2025	09:51:22	1,207	€ 14.8700
24/09/2025	09:51:45	858	€ 14.8700
24/09/2025	09:53:32	1,502	€ 14.8720
24/09/2025	09:54:27	642	€ 14.8700
24/09/2025	09:54:27	244	€ 14.8700
24/09/2025	09:55:20	583	€ 14.8700
24/09/2025	09:57:40	1,130	€ 14.8760
24/09/2025	09:57:42	596	€ 14.8760
24/09/2025	09:58:28	15	€ 14.8700
24/09/2025	09:59:06	744	€ 14.8700
24/09/2025	09:59:59	502	€ 14.8720
24/09/2025	10:00:12	394	€ 14.8720
24/09/2025	10:00:14	309	€ 14.8720

24/09/2025	10:04:09	1,067	€ 14.8720
24/09/2025	10:04:09	331	€ 14.8720
24/09/2025	10:04:10	1,612	€ 14.8720
24/09/2025	10:05:13	40	€ 14.8760
24/09/2025	10:08:15	2,537	€ 14.8820
24/09/2025	10:08:58	1,557	€ 14.8820
24/09/2025	10:13:04	2,327	€ 14.8980
24/09/2025	10:13:04	673	€ 14.8980
24/09/2025	10:13:04	673	€ 14.8980
24/09/2025	10:13:04	500	€ 14.8980
24/09/2025	10:13:09	797	€ 14.8980
24/09/2025	10:13:36	371	€ 14.8980
24/09/2025	10:13:58	287	€ 14.8980
24/09/2025	10:15:59	903	€ 14.9000
24/09/2025	10:25:19	1,130	€ 14.8980
24/09/2025	10:25:38	299	€ 14.8960
24/09/2025	10:51:12	143	€ 14.8820
24/09/2025	10:51:19	142	€ 14.8820
24/09/2025	10:51:26	143	€ 14.8820
24/09/2025	10:51:33	142	€ 14.8820
24/09/2025	10:51:40	142	€ 14.8820
24/09/2025	10:51:49	40	€ 14.8860
24/09/2025	10:51:51	184	€ 14.8900
24/09/2025	10:51:53	354	€ 14.8880
24/09/2025	10:51:53	123	€ 14.8880
24/09/2025	10:51:53	338	€ 14.8880
24/09/2025	10:52:13	414	€ 14.8880
24/09/2025	10:52:13	673	€ 14.8880
24/09/2025	10:52:13	673	€ 14.8880
24/09/2025	10:52:13	673	€ 14.8880
24/09/2025	10:52:13	186	€ 14.8880
24/09/2025	10:52:15	1,791	€ 14.8880
24/09/2025	10:52:15	2,127	€ 14.8880
24/09/2025	10:52:31	504	€ 14.8860
24/09/2025	10:52:31	142	€ 14.8860
24/09/2025	10:53:43	643	€ 14.8860
24/09/2025	10:53:44	157	€ 14.8860
24/09/2025	10:53:45	522	€ 14.8860
24/09/2025	10:54:55	883	€ 14.8860
24/09/2025	10:54:55	322	€ 14.8860
24/09/2025	10:54:55	259	€ 14.8860
24/09/2025	10:56:15	964	€ 14.8860
24/09/2025	10:56:15	35	€ 14.8860
24/09/2025	10:56:54	65	€ 14.8860
24/09/2025	10:56:54	153	€ 14.8860
24/09/2025	10:57:01	474	€ 14.8860
24/09/2025	10:57:29	628	€ 14.8820
24/09/2025	10:57:36	322	€ 14.8820
24/09/2025	10:57:36	227	€ 14.8820

24/09/2025	10:58:38	210	€ 14.8820
24/09/2025	11:00:23	2,244	€ 14.8860
24/09/2025	11:00:30	466	€ 14.8860
24/09/2025	11:00:55	671	€ 14.8820
24/09/2025	11:01:08	147	€ 14.8860
24/09/2025	11:01:48	818	€ 14.8820
24/09/2025	11:01:57	188	€ 14.8820
24/09/2025	11:04:07	2,082	€ 14.8860
24/09/2025	11:04:28	875	€ 14.8820
24/09/2025	11:04:36	335	€ 14.8820
24/09/2025	11:04:36	231	€ 14.8820
24/09/2025	11:09:00	155	€ 14.8860
24/09/2025	11:10:03	413	€ 14.8860
24/09/2025	11:10:03	614	€ 14.8860
24/09/2025	11:10:03	806	€ 14.8860
24/09/2025	11:10:04	1,986	€ 14.8860
24/09/2025	11:12:11	1,680	€ 14.8860
24/09/2025	11:12:11	600	€ 14.8860
24/09/2025	11:12:11	496	€ 14.8860
24/09/2025	11:16:35	387	€ 14.8980
24/09/2025	11:16:50	2,652	€ 14.8980
24/09/2025	11:16:50	600	€ 14.8980
24/09/2025	11:16:50	350	€ 14.8980
24/09/2025	11:16:50	158	€ 14.8980
24/09/2025	11:17:57	97	€ 14.8920
24/09/2025	11:20:18	894	€ 14.8940
24/09/2025	11:20:18	750	€ 14.8940
24/09/2025	11:20:18	2	€ 14.8940
24/09/2025	11:20:39	1,358	€ 14.8920
24/09/2025	11:20:41	137	€ 14.8920
24/09/2025	11:21:59	3	€ 14.8840
24/09/2025	11:21:59	820	€ 14.8840
24/09/2025	11:22:57	655	€ 14.8760
24/09/2025	11:22:57	146	€ 14.8740
24/09/2025	11:26:56	1,129	€ 14.8760
24/09/2025	11:44:10	3,289	€ 14.9140
24/09/2025	11:45:50	1,571	€ 14.9200
24/09/2025	11:45:50	450	€ 14.9200
24/09/2025	11:46:44	1,433	€ 14.9180
24/09/2025	11:46:45	891	€ 14.9180
24/09/2025	11:47:59	277	€ 14.9200
24/09/2025	11:47:59	316	€ 14.9180
24/09/2025	11:47:59	249	€ 14.9180
24/09/2025	11:48:33	330	€ 14.9140
24/09/2025	11:49:22	558	€ 14.9100
24/09/2025	11:49:51	398	€ 14.9100
24/09/2025	11:50:56	528	€ 14.9080
24/09/2025	11:53:12	579	€ 14.9180
24/09/2025	11:53:47	1,502	€ 14.9180

24/09/2025	11:56:36	1,481	€ 14.9140
24/09/2025	11:56:36	938	€ 14.9140
24/09/2025	11:57:50	368	€ 14.9140
24/09/2025	12:00:00	62	€ 14.9140
24/09/2025	12:00:00	391	€ 14.9140
24/09/2025	12:00:00	391	€ 14.9140
24/09/2025	12:00:00	391	€ 14.9140
24/09/2025	12:00:00	220	€ 14.9140
24/09/2025	12:02:31	552	€ 14.9140
24/09/2025	12:02:31	858	€ 14.9140
24/09/2025	12:04:06	1,508	€ 14.9100
24/09/2025	12:06:56	142	€ 14.9100
24/09/2025	12:06:56	2,067	€ 14.9100
24/09/2025	12:08:22	910	€ 14.9080
24/09/2025	12:08:25	583	€ 14.9080
24/09/2025	12:13:30	2,111	€ 14.9140
24/09/2025	12:13:55	717	€ 14.9140
24/09/2025	12:13:58	283	€ 14.9140
24/09/2025	12:15:25	214	€ 14.9140
24/09/2025	12:15:25	389	€ 14.9140
24/09/2025	12:15:25	222	€ 14.9140
24/09/2025	12:16:46	836	€ 14.9100
24/09/2025	12:18:08	35	€ 14.9100
24/09/2025	12:18:08	509	€ 14.9100
24/09/2025	12:18:08	283	€ 14.9100
24/09/2025	12:18:50	262	€ 14.9080
24/09/2025	12:19:06	181	€ 14.9040
24/09/2025	12:19:13	141	€ 14.9020
24/09/2025	12:19:40	262	€ 14.9020
24/09/2025	12:22:09	999	€ 14.8980
24/09/2025	12:24:21	1,344	€ 14.9040
24/09/2025	12:25:28	834	€ 14.9040
24/09/2025	12:25:54	661	€ 14.9020
24/09/2025	12:26:34	312	€ 14.9020
24/09/2025	12:27:11	312	€ 14.9080
24/09/2025	12:27:11	172	€ 14.9080
24/09/2025	12:29:21	889	€ 14.9100
24/09/2025	12:30:06	273	€ 14.9100
24/09/2025	12:30:06	187	€ 14.9100
24/09/2025	12:30:38	250	€ 14.9080
24/09/2025	12:30:52	273	€ 14.9080
24/09/2025	12:32:47	755	€ 14.9040
24/09/2025	12:32:47	274	€ 14.9040
24/09/2025	12:34:47	1,000	€ 14.9020
24/09/2025	12:37:04	1,393	€ 14.9020
24/09/2025	12:37:54	817	€ 14.8980
24/09/2025	12:38:53	1,017	€ 14.8980
24/09/2025	12:38:53	188	€ 14.8980
24/09/2025	12:44:29	904	€ 14.8980

24/09/2025	12:47:52	593	€ 14.9020
24/09/2025	12:47:52	1,252	€ 14.9020
24/09/2025	12:47:53	309	€ 14.9020
24/09/2025	12:47:57	771	€ 14.9020
24/09/2025	12:48:58	1,043	€ 14.9020
24/09/2025	12:49:29	591	€ 14.9020
24/09/2025	12:49:30	138	€ 14.9020
24/09/2025	12:53:14	459	€ 14.9040
24/09/2025	12:53:14	161	€ 14.9040
24/09/2025	12:53:14	1,492	€ 14.9040
24/09/2025	12:53:29	268	€ 14.9020
24/09/2025	12:53:34	150	€ 14.9020
24/09/2025	12:54:32	622	€ 14.9020
24/09/2025	13:02:38	200	€ 14.9140
24/09/2025	13:03:04	2,231	€ 14.9140
24/09/2025	13:03:04	901	€ 14.9140
24/09/2025	13:03:04	353	€ 14.9140
24/09/2025	13:03:04	634	€ 14.9140
24/09/2025	13:03:04	872	€ 14.9140
24/09/2025	13:04:34	676	€ 14.9260
24/09/2025	13:04:34	550	€ 14.9260
24/09/2025	13:04:34	316	€ 14.9260
24/09/2025	13:04:34	20	€ 14.9260
24/09/2025	13:05:21	408	€ 14.9300
24/09/2025	13:07:27	749	€ 14.9260
24/09/2025	13:07:27	258	€ 14.9260
24/09/2025	13:08:36	538	€ 14.9240
24/09/2025	13:11:20	1,167	€ 14.9180
24/09/2025	13:11:21	370	€ 14.9180
24/09/2025	13:14:06	220	€ 14.9180
24/09/2025	13:14:06	371	€ 14.9180
24/09/2025	13:14:06	600	€ 14.9180
24/09/2025	13:14:06	594	€ 14.9180
24/09/2025	13:14:06	128	€ 14.9180
24/09/2025	13:18:27	2,166	€ 14.9140
24/09/2025	13:18:38	990	€ 14.9140
24/09/2025	13:18:57	432	€ 14.9180
24/09/2025	13:19:35	481	€ 14.9140
24/09/2025	13:21:17	10	€ 14.9240
24/09/2025	13:21:17	692	€ 14.9240
24/09/2025	13:21:17	492	€ 14.9260
24/09/2025	13:21:46	265	€ 14.9240
24/09/2025	13:23:19	785	€ 14.9300
24/09/2025	13:24:49	378	€ 14.9360
24/09/2025	13:26:55	1,552	€ 14.9420
24/09/2025	13:26:55	833	€ 14.9420
24/09/2025	13:26:55	333	€ 14.9420
24/09/2025	13:26:55	26	€ 14.9420
24/09/2025	13:27:06	342	€ 14.9420

24/09/2025	13:28:44	1,105	€ 14.9460
24/09/2025	13:28:47	278	€ 14.9460
24/09/2025	13:30:22	1,242	€ 14.9520
24/09/2025	13:31:09	880	€ 14.9500
24/09/2025	13:31:20	592	€ 14.9520
24/09/2025	13:31:38	608	€ 14.9500
24/09/2025	13:31:38	183	€ 14.9500
24/09/2025	13:31:58	387	€ 14.9560
24/09/2025	13:34:19	2,253	€ 14.9520
24/09/2025	13:34:53	1,010	€ 14.9500
24/09/2025	13:34:53	545	€ 14.9500
24/09/2025	13:34:53	11	€ 14.9500
24/09/2025	13:35:17	284	€ 14.9500
24/09/2025	13:36:38	1,230	€ 14.9560
24/09/2025	13:37:09	34	€ 14.9560
24/09/2025	13:37:59	791	€ 14.9560
24/09/2025	13:38:04	196	€ 14.9560
24/09/2025	13:38:04	84	€ 14.9560
24/09/2025	13:39:18	797	€ 14.9560
24/09/2025	13:39:24	279	€ 14.9560
24/09/2025	13:39:39	322	€ 14.9580
24/09/2025	13:40:00	307	€ 14.9520
24/09/2025	13:40:15	138	€ 14.9520
24/09/2025	13:42:54	1,399	€ 14.9660
24/09/2025	13:43:02	292	€ 14.9660
24/09/2025	13:43:13	671	€ 14.9680
24/09/2025	13:43:21	178	€ 14.9660
24/09/2025	13:44:28	874	€ 14.9620
24/09/2025	13:46:04	881	€ 14.9620
24/09/2025	13:46:04	587	€ 14.9620
24/09/2025	13:46:33	252	€ 14.9620
24/09/2025	13:46:33	153	€ 14.9620
24/09/2025	13:48:01	699	€ 14.9620
24/09/2025	13:48:01	28	€ 14.9620
24/09/2025	13:48:12	434	€ 14.9620
24/09/2025	13:48:12	136	€ 14.9620
24/09/2025	13:48:16	143	€ 14.9620
24/09/2025	13:49:30	853	€ 14.9660
24/09/2025	13:49:53	196	€ 14.9660
24/09/2025	13:50:06	174	€ 14.9660
24/09/2025	13:50:09	317	€ 14.9660
24/09/2025	13:50:32	304	€ 14.9620
24/09/2025	13:50:32	179	€ 14.9620
24/09/2025	13:51:59	1,287	€ 14.9620
24/09/2025	13:51:59	257	€ 14.9620
24/09/2025	13:54:46	145	€ 14.9660
24/09/2025	13:55:13	480	€ 14.9680
24/09/2025	13:55:47	615	€ 14.9680
24/09/2025	13:55:55	145	€ 14.9680

24/09/2025	13:56:03	105	€ 14.9680
24/09/2025	13:56:03	40	€ 14.9680
24/09/2025	13:56:11	145	€ 14.9680
24/09/2025	13:56:30	500	€ 14.9780
24/09/2025	13:56:32	20	€ 14.9780
24/09/2025	13:56:39	3,685	€ 14.9780
24/09/2025	13:56:46	2,262	€ 14.9780
24/09/2025	13:56:46	519	€ 14.9780
24/09/2025	13:57:07	326	€ 14.9740
24/09/2025	13:57:07	144	€ 14.9740
24/09/2025	13:57:48	543	€ 14.9720
24/09/2025	13:57:48	200	€ 14.9720
24/09/2025	13:58:43	814	€ 14.9720
24/09/2025	13:58:45	199	€ 14.9720
24/09/2025	13:59:20	634	€ 14.9680
24/09/2025	14:00:48	969	€ 14.9680
24/09/2025	14:00:48	230	€ 14.9680
24/09/2025	14:00:48	295	€ 14.9680
24/09/2025	14:01:11	280	€ 14.9680
24/09/2025	14:01:16	140	€ 14.9660
24/09/2025	14:03:46	1,432	€ 14.9660
24/09/2025	14:05:49	500	€ 14.9720
24/09/2025	14:05:51	400	€ 14.9720
24/09/2025	14:06:00	1,164	€ 14.9720
24/09/2025	14:06:10	799	€ 14.9720
24/09/2025	14:06:18	302	€ 14.9720
24/09/2025	14:08:58	1,556	€ 14.9820
24/09/2025	14:10:20	340	€ 14.9880
24/09/2025	14:10:21	700	€ 14.9880
24/09/2025	14:10:25	1,000	€ 14.9880
24/09/2025	14:10:30	270	€ 14.9880
24/09/2025	14:10:30	156	€ 14.9880
24/09/2025	14:11:07	345	€ 14.9880
24/09/2025	14:13:21	1,122	€ 14.9880
24/09/2025	14:13:47	400	€ 14.9880
24/09/2025	14:13:56	162	€ 14.9880
24/09/2025	14:14:00	261	€ 14.9880
24/09/2025	14:14:50	289	€ 14.9820
24/09/2025	14:15:19	611	€ 14.9780
24/09/2025	14:16:45	956	€ 14.9740
24/09/2025	14:21:10	20	€ 14.9680
24/09/2025	14:21:16	1,524	€ 14.9740
24/09/2025	14:21:20	427	€ 14.9740
24/09/2025	14:23:16	615	€ 14.9740
24/09/2025	14:23:16	1,341	€ 14.9740
24/09/2025	14:23:52	1,575	€ 14.9720
24/09/2025	14:24:05	482	€ 14.9720
24/09/2025	14:25:22	1,152	€ 14.9720
24/09/2025	14:25:22	134	€ 14.9720

24/09/2025	14:26:46	1,778	€ 14.9660
24/09/2025	14:28:26	1,556	€ 14.9620
24/09/2025	14:28:26	600	€ 14.9580
24/09/2025	14:28:26	156	€ 14.9580
24/09/2025	14:28:49	467	€ 14.9540
24/09/2025	14:29:27	632	€ 14.9520
24/09/2025	14:29:56	356	€ 14.9660
24/09/2025	14:29:56	413	€ 14.9660
24/09/2025	14:29:56	177	€ 14.9660
24/09/2025	14:30:10	510	€ 14.9740
24/09/2025	14:30:13	26	€ 14.9740
24/09/2025	14:30:14	70	€ 14.9740
24/09/2025	14:31:12	2,677	€ 15.0000
24/09/2025	14:31:13	188	€ 15.0000
24/09/2025	14:31:22	282	€ 14.9980
24/09/2025	14:31:22	188	€ 14.9980
24/09/2025	14:31:46	846	€ 15.0000
24/09/2025	14:32:11	1,082	€ 15.0000
24/09/2025	14:32:14	141	€ 14.9980
24/09/2025	14:34:16	2,166	€ 15.0000
24/09/2025	14:34:23	756	€ 15.0000
24/09/2025	14:34:50	150	€ 15.0000
24/09/2025	14:34:50	854	€ 15.0000
24/09/2025	14:35:09	236	€ 15.0000
24/09/2025	14:35:15	124	€ 15.0000
24/09/2025	14:35:39	920	€ 15.0000
24/09/2025	14:35:39	507	€ 14.9980
24/09/2025	14:35:51	750	€ 14.9980
24/09/2025	14:35:52	1,499	€ 14.9980
24/09/2025	14:35:52	888	€ 14.9980
24/09/2025	14:35:59	223	€ 14.9980
24/09/2025	14:35:59	1,022	€ 14.9980
24/09/2025	14:35:59	1,260	€ 14.9980
24/09/2025	14:39:48	1,038	€ 15.0200
24/09/2025	14:39:50	743	€ 15.0200
24/09/2025	14:39:53	3,923	€ 15.0240
24/09/2025	14:40:55	1,082	€ 15.0400
24/09/2025	14:40:55	1,250	€ 15.0400
24/09/2025	14:41:49	100	€ 15.0460
24/09/2025	14:41:50	845	€ 15.0460
24/09/2025	14:41:57	968	€ 15.0460
24/09/2025	14:42:02	485	€ 15.0420
24/09/2025	14:42:09	277	€ 15.0400
24/09/2025	14:43:02	1,525	€ 15.0360
24/09/2025	14:43:02	346	€ 15.0360
24/09/2025	14:43:10	174	€ 15.0300
24/09/2025	14:43:10	138	€ 15.0300
24/09/2025	14:43:15	139	€ 15.0260
24/09/2025	14:43:30	277	€ 15.0300

24/09/2025	14:43:30	243	€ 15.0300
24/09/2025	14:43:36	173	€ 15.0320
24/09/2025	14:43:45	277	€ 15.0300
24/09/2025	14:43:48	139	€ 15.0300
24/09/2025	14:44:00	450	€ 15.0260
24/09/2025	14:44:05	139	€ 15.0300
24/09/2025	14:44:42	969	€ 15.0300
24/09/2025	14:44:42	348	€ 15.0300
24/09/2025	14:45:18	433	€ 15.0320
24/09/2025	14:45:22	703	€ 15.0320
24/09/2025	14:45:22	129	€ 15.0320
24/09/2025	14:45:22	135	€ 15.0300
24/09/2025	14:45:34	269	€ 15.0260
24/09/2025	14:45:34	135	€ 15.0260
24/09/2025	14:46:09	1,012	€ 15.0260
24/09/2025	14:46:35	606	€ 15.0240
24/09/2025	14:46:57	599	€ 15.0320
24/09/2025	14:47:07	547	€ 15.0300
24/09/2025	14:47:07	337	€ 15.0300
24/09/2025	14:47:39	675	€ 15.0320
24/09/2025	14:48:00	876	€ 15.0320
24/09/2025	14:48:00	202	€ 15.0300
24/09/2025	14:48:30	813	€ 15.0320
24/09/2025	14:49:18	1,491	€ 15.0360
24/09/2025	14:49:19	224	€ 15.0360
24/09/2025	14:49:19	169	€ 15.0360
24/09/2025	14:49:29	337	€ 15.0320
24/09/2025	14:49:39	15	€ 15.0360
24/09/2025	14:49:39	255	€ 15.0360
24/09/2025	14:50:31	1,225	€ 15.0460
24/09/2025	14:50:35	228	€ 15.0460
24/09/2025	14:50:58	195	€ 15.0420
24/09/2025	14:50:58	117	€ 15.0420
24/09/2025	14:51:27	458	€ 15.0420
24/09/2025	14:51:27	353	€ 15.0420
24/09/2025	14:51:49	499	€ 15.0420
24/09/2025	14:52:09	226	€ 15.0460
24/09/2025	14:52:20	336	€ 15.0480
24/09/2025	14:54:59	1,274	€ 15.0680
24/09/2025	14:55:01	1,750	€ 15.0680
24/09/2025	14:55:01	603	€ 15.0680
24/09/2025	14:55:30	783	€ 15.0800
24/09/2025	14:55:31	86	€ 15.0800
24/09/2025	14:55:34	877	€ 15.0780
24/09/2025	14:55:34	542	€ 15.0780
24/09/2025	14:55:41	132	€ 15.0740
24/09/2025	14:56:10	514	€ 15.0740
24/09/2025	14:56:19	294	€ 15.0740
24/09/2025	14:56:22	137	€ 15.0720

24/09/2025	14:56:32	137	€ 15.0720
24/09/2025	14:56:49	352	€ 15.0740
24/09/2025	14:57:20	509	€ 15.0720
24/09/2025	14:57:48	151	€ 15.0680
24/09/2025	14:57:52	534	€ 15.0680
24/09/2025	14:58:00	24	€ 15.0680
24/09/2025	14:58:35	211	€ 15.0680
24/09/2025	14:59:41	1,096	€ 15.0620
24/09/2025	15:00:08	867	€ 15.0840
24/09/2025	15:00:24	538	€ 15.0840
24/09/2025	15:00:24	184	€ 15.0840
24/09/2025	15:00:29	368	€ 15.0800
24/09/2025	15:00:29	42	€ 15.0800
24/09/2025	15:00:45	252	€ 15.0800
24/09/2025	15:00:50	279	€ 15.0780
24/09/2025	15:00:50	140	€ 15.0800
24/09/2025	15:01:14	615	€ 15.0780
24/09/2025	15:01:41	559	€ 15.0780
24/09/2025	15:01:57	448	€ 15.0800
24/09/2025	15:02:17	436	€ 15.0800
24/09/2025	15:02:17	135	€ 15.0800
24/09/2025	15:02:24	125	€ 15.0780
24/09/2025	15:02:24	282	€ 15.0780
24/09/2025	15:02:55	811	€ 15.0740
24/09/2025	15:03:30	522	€ 15.0800
24/09/2025	15:03:30	396	€ 15.0800
24/09/2025	15:03:42	285	€ 15.0800
24/09/2025	15:03:52	363	€ 15.0800
24/09/2025	15:04:02	128	€ 15.0800
24/09/2025	15:04:08	15	€ 15.0800
24/09/2025	15:04:10	150	€ 15.0800
24/09/2025	15:04:20	518	€ 15.0800
24/09/2025	15:04:25	135	€ 15.0800
24/09/2025	15:04:25	5	€ 15.0800
24/09/2025	15:04:33	180	€ 15.0800
24/09/2025	15:04:34	155	€ 15.0800
24/09/2025	15:04:45	252	€ 15.0800
24/09/2025	15:05:02	399	€ 15.0780
24/09/2025	15:05:05	137	€ 15.0740
24/09/2025	15:05:13	141	€ 15.0740
24/09/2025	15:05:55	525	€ 15.0660
24/09/2025	15:06:27	600	€ 15.0800
24/09/2025	15:06:27	390	€ 15.0800
24/09/2025	15:06:35	161	€ 15.0780
24/09/2025	15:06:46	182	€ 15.0780
24/09/2025	15:06:51	141	€ 15.0800
24/09/2025	15:06:58	142	€ 15.0800
24/09/2025	15:07:05	141	€ 15.0780
24/09/2025	15:07:18	182	€ 15.0740

24/09/2025	15:07:19	141	€ 15.0720
24/09/2025	15:07:47	465	€ 15.0720
24/09/2025	15:07:50	141	€ 15.0720
24/09/2025	15:08:05	142	€ 15.0720
24/09/2025	15:08:05	181	€ 15.0720
24/09/2025	15:08:33	525	€ 15.0680
24/09/2025	15:08:47	283	€ 15.0720
24/09/2025	15:08:57	202	€ 15.0720
24/09/2025	15:09:16	323	€ 15.0740
24/09/2025	15:09:32	282	€ 15.0720
24/09/2025	15:09:32	142	€ 15.0700
24/09/2025	15:10:06	342	€ 15.0680
24/09/2025	15:10:08	310	€ 15.0680
24/09/2025	15:10:58	1,153	€ 15.0600
24/09/2025	15:11:09	152	€ 15.0560
24/09/2025	15:11:50	300	€ 15.0540
24/09/2025	15:12:15	600	€ 15.0500
24/09/2025	15:12:41	200	€ 15.0620
24/09/2025	15:12:50	731	€ 15.0620
24/09/2025	15:12:50	452	€ 15.0620
24/09/2025	15:13:12	348	€ 15.0640
24/09/2025	15:13:17	152	€ 15.0640
24/09/2025	15:14:21	1,262	€ 15.0640
24/09/2025	15:14:55	348	€ 15.0640
24/09/2025	15:14:55	65	€ 15.0640
24/09/2025	15:14:55	500	€ 15.0640
24/09/2025	15:15:22	465	€ 15.0620
24/09/2025	15:15:34	402	€ 15.0620
24/09/2025	15:18:14	513	€ 15.0720
24/09/2025	15:18:36	489	€ 15.0740
24/09/2025	15:18:57	530	€ 15.0740
24/09/2025	15:19:15	3,646	€ 15.0780
24/09/2025	15:19:15	700	€ 15.0780
24/09/2025	15:19:15	371	€ 15.0780
24/09/2025	15:20:11	1,010	€ 15.0720
24/09/2025	15:20:11	294	€ 15.0720
24/09/2025	15:20:52	885	€ 15.0720
24/09/2025	15:20:54	30	€ 15.0720
24/09/2025	15:20:56	124	€ 15.0720
24/09/2025	15:21:00	135	€ 15.0720
24/09/2025	15:21:26	100	€ 15.0720
24/09/2025	15:21:28	419	€ 15.0720
24/09/2025	15:22:16	674	€ 15.0680
24/09/2025	15:23:29	1,087	€ 15.0720
24/09/2025	15:23:43	320	€ 15.0720
24/09/2025	15:23:43	229	€ 15.0720
24/09/2025	15:23:45	288	€ 15.0720
24/09/2025	15:24:01	270	€ 15.0680
24/09/2025	15:25:09	1,019	€ 15.0680

24/09/2025	15:25:09	359	€ 15.0680
24/09/2025	15:26:07	1,109	€ 15.0640
24/09/2025	15:26:35	767	€ 15.0680
24/09/2025	15:28:55	1,898	€ 15.0720
24/09/2025	15:30:22	1,804	€ 15.0740
24/09/2025	15:30:27	1,055	€ 15.0720
24/09/2025	15:30:27	297	€ 15.0720
24/09/2025	15:30:27	29	€ 15.0720
24/09/2025	15:30:45	38	€ 15.0680
24/09/2025	15:30:45	389	€ 15.0680
24/09/2025	15:31:20	799	€ 15.0640
24/09/2025	15:31:43	160	€ 15.0680
24/09/2025	15:31:59	572	€ 15.0620
24/09/2025	15:32:22	185	€ 15.0580
24/09/2025	15:32:23	468	€ 15.0580
24/09/2025	15:32:31	298	€ 15.0620
24/09/2025	15:32:31	342	€ 15.0620
24/09/2025	15:32:41	184	€ 15.0620
24/09/2025	15:32:41	56	€ 15.0620
24/09/2025	15:32:53	266	€ 15.0620
24/09/2025	15:33:27	503	€ 15.0680
24/09/2025	15:33:28	376	€ 15.0680
24/09/2025	15:33:33	187	€ 15.0680
24/09/2025	15:33:33	133	€ 15.0680
24/09/2025	15:34:00	263	€ 15.0640
24/09/2025	15:34:00	190	€ 15.0640
24/09/2025	15:34:00	190	€ 15.0640
24/09/2025	15:34:19	423	€ 15.0620
24/09/2025	15:34:19	160	€ 15.0620
24/09/2025	15:35:25	985	€ 15.0540
24/09/2025	15:35:59	1,228	€ 15.0580
24/09/2025	15:35:59	137	€ 15.0580
24/09/2025	15:36:05	136	€ 15.0520
24/09/2025	15:36:20	365	€ 15.0580
24/09/2025	15:37:10	709	€ 15.0580
24/09/2025	15:37:10	447	€ 15.0580
24/09/2025	15:37:10	29	€ 15.0580
24/09/2025	15:37:40	479	€ 15.0560
24/09/2025	15:37:45	205	€ 15.0560
24/09/2025	15:38:01	297	€ 15.0580
24/09/2025	15:38:15	478	€ 15.0580
24/09/2025	15:38:39	388	€ 15.0620
24/09/2025	15:39:12	912	€ 15.0640
24/09/2025	15:39:56	683	€ 15.0640
24/09/2025	15:40:23	713	€ 15.0640
24/09/2025	15:41:13	1,146	€ 15.0680
24/09/2025	15:41:14	257	€ 15.0680
24/09/2025	15:42:32	1,684	€ 15.0680
24/09/2025	15:42:33	127	€ 15.0680

24/09/2025	15:43:12	855	€ 15.0680
24/09/2025	15:43:50	725	€ 15.0680
24/09/2025	15:44:00	561	€ 15.0680
24/09/2025	15:44:26	258	€ 15.0640
24/09/2025	15:44:29	374	€ 15.0640
24/09/2025	15:44:42	281	€ 15.0620
24/09/2025	15:45:30	930	€ 15.0620
24/09/2025	15:45:36	144	€ 15.0640
24/09/2025	15:46:03	271	€ 15.0620
24/09/2025	15:46:06	160	€ 15.0620
24/09/2025	15:46:41	329	€ 15.0640
24/09/2025	15:46:49	295	€ 15.0620
24/09/2025	15:47:46	158	€ 15.0680
24/09/2025	15:48:06	1,089	€ 15.0680
24/09/2025	15:51:19	3,117	€ 15.0840
24/09/2025	15:52:00	296	€ 15.0840
24/09/2025	15:52:24	940	€ 15.0840
24/09/2025	15:52:29	604	€ 15.0840
24/09/2025	15:52:53	460	€ 15.0840
24/09/2025	15:52:54	263	€ 15.0840
24/09/2025	15:53:03	153	€ 15.0840
24/09/2025	15:53:13	155	€ 15.0840
24/09/2025	15:53:15	108	€ 15.0840
24/09/2025	15:54:34	535	€ 15.0880
24/09/2025	15:54:34	1,196	€ 15.0880
24/09/2025	15:55:04	460	€ 15.0880
24/09/2025	15:55:04	279	€ 15.0880
24/09/2025	15:55:23	323	€ 15.0800
24/09/2025	15:55:57	523	€ 15.0760
24/09/2025	15:55:57	201	€ 15.0780
24/09/2025	15:56:45	685	€ 15.0780
24/09/2025	15:56:45	261	€ 15.0780
24/09/2025	15:58:30	2,013	€ 15.0840
24/09/2025	15:58:40	202	€ 15.0900
24/09/2025	15:58:51	322	€ 15.0900
24/09/2025	15:59:12	281	€ 15.0900
24/09/2025	15:59:14	202	€ 15.0900
24/09/2025	16:09:57	4,385	€ 15.1280
24/09/2025	16:10:01	2,043	€ 15.1280
24/09/2025	16:10:10	403	€ 15.1280
24/09/2025	16:10:46	1,697	€ 15.1320
24/09/2025	16:10:46	115	€ 15.1320
24/09/2025	16:11:50	2,462	€ 15.1380
24/09/2025	16:11:50	499	€ 15.1380
24/09/2025	16:11:54	152	€ 15.1360
24/09/2025	16:11:58	279	€ 15.1380
24/09/2025	16:13:07	2,648	€ 15.1420
24/09/2025	16:13:28	1,115	€ 15.1420
24/09/2025	16:14:24	1,254	€ 15.1380

24/09/2025	16:14:43	2,509	€ 15.1380
24/09/2025	16:14:49	372	€ 15.1380
24/09/2025	16:15:00	511	€ 15.1380
24/09/2025	16:15:37	1,173	€ 15.1420
24/09/2025	16:15:41	675	€ 15.1420
24/09/2025	16:16:03	557	€ 15.1380
24/09/2025	16:16:13	513	€ 15.1380
24/09/2025	16:16:19	218	€ 15.1380
24/09/2025	16:16:19	339	€ 15.1380
24/09/2025	16:16:32	38	€ 15.1380
24/09/2025	16:16:32	284	€ 15.1380
24/09/2025	16:16:33	234	€ 15.1380
24/09/2025	16:16:38	172	€ 15.1320
24/09/2025	16:16:43	171	€ 15.1320
24/09/2025	16:16:46	171	€ 15.1320
24/09/2025	16:16:56	343	€ 15.1300
24/09/2025	16:17:36	1,156	€ 15.1260
24/09/2025	16:17:48	621	€ 15.1240
24/09/2025	16:17:49	406	€ 15.1240
24/09/2025	16:18:14	122	€ 15.1260
24/09/2025	16:18:15	66	€ 15.1260
24/09/2025	16:18:26	1,069	€ 15.1240
24/09/2025	16:18:31	175	€ 15.1220
24/09/2025	16:18:31	409	€ 15.1220
24/09/2025	16:18:33	172	€ 15.1200
24/09/2025	16:19:08	1,156	€ 15.1120
24/09/2025	16:20:46	165	€ 15.1180
24/09/2025	16:20:49	196	€ 15.1200
24/09/2025	16:21:00	700	€ 15.1160
24/09/2025	16:21:07	2,283	€ 15.1160
24/09/2025	16:21:07	463	€ 15.1160
24/09/2025	16:21:07	1,481	€ 15.1160
24/09/2025	16:21:11	1,773	€ 15.1160
24/09/2025	16:21:18	651	€ 15.1160
24/09/2025	16:21:25	456	€ 15.1160
24/09/2025	16:21:46	978	€ 15.1200
24/09/2025	16:21:46	390	€ 15.1200
24/09/2025	16:22:10	600	€ 15.1240
24/09/2025	16:22:10	758	€ 15.1240
24/09/2025	16:22:10	1,900	€ 15.1240
24/09/2025	16:22:10	600	€ 15.1240
24/09/2025	16:22:10	3,553	€ 15.1240
25/09/2025	08:00:04	263	€ 15.1120
25/09/2025	08:00:09	114	€ 15.1260
25/09/2025	08:00:10	1	€ 15.1260
25/09/2025	08:00:10	155	€ 15.1260
25/09/2025	08:00:11	396	€ 15.1280
25/09/2025	08:00:11	233	€ 15.1280
25/09/2025	08:00:12	900	€ 15.1260

25/09/2025	08:00:12	462	€ 15.1220
25/09/2025	08:00:12	204	€ 15.1220
25/09/2025	08:00:13	389	€ 15.1160
25/09/2025	08:00:15	390	€ 15.1160
25/09/2025	08:00:30	1,812	€ 15.1360
25/09/2025	08:00:30	1,324	€ 15.1360
25/09/2025	08:00:33	495	€ 15.1320
25/09/2025	08:00:44	624	€ 15.1360
25/09/2025	08:00:52	498	€ 15.1380
25/09/2025	08:00:58	277	€ 15.1320
25/09/2025	08:00:58	158	€ 15.1320
25/09/2025	08:01:03	249	€ 15.1280
25/09/2025	08:01:11	559	€ 15.1420
25/09/2025	08:01:14	187	€ 15.1420
25/09/2025	08:01:18	186	€ 15.1420
25/09/2025	08:01:20	187	€ 15.1420
25/09/2025	08:01:24	187	€ 15.1380
25/09/2025	08:01:28	248	€ 15.1320
25/09/2025	08:01:33	317	€ 15.1260
25/09/2025	08:01:50	293	€ 15.1260
25/09/2025	08:01:50	506	€ 15.1260
25/09/2025	08:02:07	505	€ 15.1420
25/09/2025	08:02:07	495	€ 15.1400
25/09/2025	08:02:15	435	€ 15.1420
25/09/2025	08:02:24	745	€ 15.1520
25/09/2025	08:02:24	249	€ 15.1520
25/09/2025	08:02:28	249	€ 15.1440
25/09/2025	08:02:52	337	€ 15.1520
25/09/2025	08:03:08	1,069	€ 15.1520
25/09/2025	08:03:08	1,045	€ 15.1520
25/09/2025	08:03:39	828	€ 15.1580
25/09/2025	08:03:40	1,399	€ 15.1580
25/09/2025	08:03:40	3,431	€ 15.1580
25/09/2025	08:03:46	1,430	€ 15.1600
25/09/2025	08:03:46	184	€ 15.1600
25/09/2025	08:03:51	184	€ 15.1580
25/09/2025	08:03:54	245	€ 15.1520
25/09/2025	08:04:00	490	€ 15.1440
25/09/2025	08:04:21	858	€ 15.1480
25/09/2025	08:04:35	582	€ 15.1440
25/09/2025	08:04:35	600	€ 15.1420
25/09/2025	08:04:35	44	€ 15.1420
25/09/2025	08:04:39	184	€ 15.1340
25/09/2025	08:04:59	684	€ 15.1300
25/09/2025	08:05:05	655	€ 15.1240
25/09/2025	08:05:11	416	€ 15.1140
25/09/2025	08:05:43	200	€ 15.1240
25/09/2025	08:05:47	940	€ 15.1200
25/09/2025	08:05:52	276	€ 15.1100

25/09/2025	08:06:18	518	€ 15.1120
25/09/2025	08:06:18	414	€ 15.1080
25/09/2025	08:06:34	415	€ 15.1120
25/09/2025	08:06:42	380	€ 15.1120
25/09/2025	08:07:26	1,036	€ 15.1120
25/09/2025	08:07:48	136	€ 15.1140
25/09/2025	08:08:00	507	€ 15.1160
25/09/2025	08:08:03	453	€ 15.1160
25/09/2025	08:08:04	136	€ 15.1160
25/09/2025	08:08:11	320	€ 15.1060
25/09/2025	08:08:16	1,398	€ 15.1060
25/09/2025	08:08:18	296	€ 15.1020
25/09/2025	08:08:18	1,910	€ 15.1020
25/09/2025	08:08:22	145	€ 15.0980
25/09/2025	08:08:24	333	€ 15.0980
25/09/2025	08:08:54	1,195	€ 15.1000
25/09/2025	08:10:04	2,082	€ 15.0980
25/09/2025	08:10:13	929	€ 15.1040
25/09/2025	08:10:16	318	€ 15.1040
25/09/2025	08:10:26	294	€ 15.1060
25/09/2025	08:10:33	147	€ 15.1040
25/09/2025	08:10:45	269	€ 15.1060
25/09/2025	08:11:13	514	€ 15.1060
25/09/2025	08:11:18	220	€ 15.1040
25/09/2025	08:11:18	147	€ 15.1040
25/09/2025	08:11:45	513	€ 15.1000
25/09/2025	08:11:48	147	€ 15.0980
25/09/2025	08:12:07	294	€ 15.0960
25/09/2025	08:12:20	196	€ 15.0940
25/09/2025	08:12:56	1,052	€ 15.0900
25/09/2025	08:13:16	367	€ 15.0880
25/09/2025	08:13:18	293	€ 15.0840
25/09/2025	08:13:28	270	€ 15.0820
25/09/2025	08:13:33	146	€ 15.0760
25/09/2025	08:14:58	1,437	€ 15.0680
25/09/2025	08:15:22	242	€ 15.0600
25/09/2025	08:15:22	681	€ 15.0600
25/09/2025	08:15:23	229	€ 15.0560
25/09/2025	08:16:13	34	€ 15.0500
25/09/2025	08:16:13	952	€ 15.0500
25/09/2025	08:16:22	436	€ 15.0460
25/09/2025	08:17:38	772	€ 15.0720
25/09/2025	08:17:38	275	€ 15.0720
25/09/2025	08:17:42	557	€ 15.0720
25/09/2025	08:17:42	229	€ 15.0700
25/09/2025	08:17:58	321	€ 15.0680
25/09/2025	08:18:08	138	€ 15.0680
25/09/2025	08:18:08	137	€ 15.0680
25/09/2025	08:18:27	276	€ 15.0620

25/09/2025	08:18:41	343	€ 15.0580
25/09/2025	08:18:57	321	€ 15.0560
25/09/2025	08:18:57	184	€ 15.0560
25/09/2025	08:19:07	137	€ 15.0500
25/09/2025	08:19:48	214	€ 15.0400
25/09/2025	08:19:48	772	€ 15.0400
25/09/2025	08:20:12	437	€ 15.0480
25/09/2025	08:20:42	695	€ 15.0440
25/09/2025	08:21:19	835	€ 15.0460
25/09/2025	08:21:19	185	€ 15.0440
25/09/2025	08:21:42	533	€ 15.0420
25/09/2025	08:21:58	278	€ 15.0420
25/09/2025	08:22:41	742	€ 15.0460
25/09/2025	08:22:48	301	€ 15.0440
25/09/2025	08:23:09	603	€ 15.0460
25/09/2025	08:23:20	87	€ 15.0480
25/09/2025	08:24:01	1,003	€ 15.0480
25/09/2025	08:24:01	231	€ 15.0480
25/09/2025	08:24:22	279	€ 15.0520
25/09/2025	08:24:22	185	€ 15.0520
25/09/2025	08:24:32	138	€ 15.0540
25/09/2025	08:24:36	184	€ 15.0540
25/09/2025	08:24:39	140	€ 15.0540
25/09/2025	08:24:46	1,100	€ 15.0520
25/09/2025	08:24:50	1,164	€ 15.0520
25/09/2025	08:25:01	1,648	€ 15.0560
25/09/2025	08:25:01	91	€ 15.0560
25/09/2025	08:25:01	1,019	€ 15.0560
25/09/2025	08:25:01	337	€ 15.0560
25/09/2025	08:25:14	401	€ 15.0520
25/09/2025	08:25:33	334	€ 15.0520
25/09/2025	08:25:40	406	€ 15.0520
25/09/2025	08:25:55	311	€ 15.0460
25/09/2025	08:26:32	502	€ 15.0420
25/09/2025	08:26:32	382	€ 15.0400
25/09/2025	08:26:53	502	€ 15.0320
25/09/2025	08:28:36	270	€ 15.0320
25/09/2025	08:29:05	2,271	€ 15.0280
25/09/2025	08:29:32	829	€ 15.0240
25/09/2025	08:29:48	837	€ 15.0300
25/09/2025	08:29:59	263	€ 15.0300
25/09/2025	08:31:12	902	€ 15.0520
25/09/2025	08:31:51	528	€ 15.0580
25/09/2025	08:31:51	878	€ 15.0580
25/09/2025	08:31:52	352	€ 15.0560
25/09/2025	08:32:19	55	€ 15.0580
25/09/2025	08:33:10	1,776	€ 15.0680
25/09/2025	08:33:10	171	€ 15.0660
25/09/2025	08:33:36	461	€ 15.0680

25/09/2025	08:33:48	150	€ 15.0680
25/09/2025	08:33:54	145	€ 15.0680
25/09/2025	08:33:55	342	€ 15.0680
25/09/2025	08:34:51	928	€ 15.0720
25/09/2025	08:35:17	783	€ 15.0720
25/09/2025	08:35:20	192	€ 15.0720
25/09/2025	08:35:36	330	€ 15.0680
25/09/2025	08:36:30	188	€ 15.0720
25/09/2025	08:36:30	814	€ 15.0720
25/09/2025	08:36:32	80	€ 15.0720
25/09/2025	08:36:33	141	€ 15.0720
25/09/2025	08:36:42	100	€ 15.0720
25/09/2025	08:38:04	4,646	€ 15.0840
25/09/2025	08:38:04	1,179	€ 15.0840
25/09/2025	08:38:05	218	€ 15.0800
25/09/2025	08:38:18	158	€ 15.0800
25/09/2025	08:38:25	258	€ 15.0800
25/09/2025	08:39:02	453	€ 15.0800
25/09/2025	08:39:24	282	€ 15.0800
25/09/2025	08:39:31	437	€ 15.0800
25/09/2025	08:39:40	218	€ 15.0840
25/09/2025	08:39:49	180	€ 15.0800
25/09/2025	08:40:47	697	€ 15.0840
25/09/2025	08:40:47	410	€ 15.0840
25/09/2025	08:40:58	208	€ 15.0720
25/09/2025	08:42:06	979	€ 15.0720
25/09/2025	08:42:17	358	€ 15.0720
25/09/2025	08:42:44	452	€ 15.0720
25/09/2025	08:42:44	263	€ 15.0720
25/09/2025	08:43:10	509	€ 15.0780
25/09/2025	08:43:23	207	€ 15.0740
25/09/2025	08:43:52	471	€ 15.0800
25/09/2025	08:44:25	500	€ 15.0840
25/09/2025	08:44:52	442	€ 15.0840
25/09/2025	08:44:52	298	€ 15.0840
25/09/2025	08:44:52	22	€ 15.0840
25/09/2025	08:45:15	323	€ 15.0840
25/09/2025	08:46:26	569	€ 15.0780
25/09/2025	08:46:39	384	€ 15.0780
25/09/2025	08:46:40	125	€ 15.0780
25/09/2025	08:46:40	20	€ 15.0780
25/09/2025	08:48:02	1,138	€ 15.0780
25/09/2025	08:49:35	913	€ 15.0740
25/09/2025	08:49:40	318	€ 15.0720
25/09/2025	08:49:55	132	€ 15.0680
25/09/2025	08:49:56	133	€ 15.0660
25/09/2025	08:50:35	59	€ 15.0620
25/09/2025	08:50:39	385	€ 15.0600
25/09/2025	08:51:44	492	€ 15.0640

25/09/2025	08:51:51	252	€ 15.0620
25/09/2025	08:51:51	138	€ 15.0600
25/09/2025	08:53:24	916	€ 15.0640
25/09/2025	08:53:24	160	€ 15.0640
25/09/2025	08:53:47	252	€ 15.0640
25/09/2025	08:54:16	252	€ 15.0560
25/09/2025	08:55:48	1,012	€ 15.0640
25/09/2025	08:56:29	295	€ 15.0620
25/09/2025	08:57:10	624	€ 15.0620
25/09/2025	08:57:18	142	€ 15.0620
25/09/2025	08:57:55	339	€ 15.0620
25/09/2025	08:58:02	154	€ 15.0620
25/09/2025	08:59:56	580	€ 15.0720
25/09/2025	09:00:04	689	€ 15.0740
25/09/2025	09:00:51	817	€ 15.0800
25/09/2025	09:00:54	134	€ 15.0800
25/09/2025	09:01:34	638	€ 15.0740
25/09/2025	09:02:40	857	€ 15.0740
25/09/2025	09:03:09	706	€ 15.0740
25/09/2025	09:03:25	134	€ 15.0720
25/09/2025	09:04:40	890	€ 15.0780
25/09/2025	09:04:44	454	€ 15.0780
25/09/2025	09:05:47	764	€ 15.0800
25/09/2025	09:06:22	182	€ 15.0840
25/09/2025	09:06:25	488	€ 15.0840
25/09/2025	09:07:13	550	€ 15.0800
25/09/2025	09:07:55	491	€ 15.0840
25/09/2025	09:26:37	5,271	€ 15.1360
25/09/2025	09:27:18	388	€ 15.1380
25/09/2025	09:28:25	909	€ 15.1500
25/09/2025	09:29:58	372	€ 15.1500
25/09/2025	09:30:11	310	€ 15.1480
25/09/2025	09:30:28	311	€ 15.1480
25/09/2025	09:30:28	119	€ 15.1480
25/09/2025	09:30:40	210	€ 15.1480
25/09/2025	09:31:27	518	€ 15.1440
25/09/2025	09:31:27	277	€ 15.1440
25/09/2025	09:32:40	830	€ 15.1420
25/09/2025	09:33:41	986	€ 15.1420
25/09/2025	09:34:09	692	€ 15.1480
25/09/2025	09:34:19	277	€ 15.1480
25/09/2025	09:35:13	519	€ 15.1500
25/09/2025	09:35:16	138	€ 15.1500
25/09/2025	09:37:12	549	€ 15.1500
25/09/2025	09:38:04	524	€ 15.1500
25/09/2025	09:38:13	288	€ 15.1480
25/09/2025	09:38:13	171	€ 15.1480
25/09/2025	09:39:12	199	€ 15.1480
25/09/2025	09:48:16	3,242	€ 15.1580

25/09/2025	09:48:25	2,572	€ 15.1580
25/09/2025	09:48:25	314	€ 15.1580
25/09/2025	09:48:25	143	€ 15.1580
25/09/2025	09:48:44	242	€ 15.1540
25/09/2025	09:49:11	285	€ 15.1500
25/09/2025	09:49:59	500	€ 15.1480
25/09/2025	09:50:58	743	€ 15.1460
25/09/2025	09:51:23	485	€ 15.1420
25/09/2025	09:52:19	1,095	€ 15.1340
25/09/2025	09:52:19	4,174	€ 15.1340
25/09/2025	09:53:22	100	€ 15.1240
25/09/2025	09:54:41	1,340	€ 15.1380
25/09/2025	09:55:06	401	€ 15.1360
25/09/2025	09:55:06	276	€ 15.1360
25/09/2025	09:55:34	161	€ 15.1320
25/09/2025	09:55:34	149	€ 15.1320
25/09/2025	10:08:49	175	€ 15.1420
25/09/2025	10:09:24	587	€ 15.1440
25/09/2025	10:09:33	146	€ 15.1420
25/09/2025	10:09:44	152	€ 15.1380
25/09/2025	10:10:22	486	€ 15.1440
25/09/2025	10:10:22	69	€ 15.1440
25/09/2025	10:11:29	24	€ 15.1460
25/09/2025	10:12:14	700	€ 15.1500
25/09/2025	10:12:30	491	€ 15.1500
25/09/2025	10:12:30	333	€ 15.1500
25/09/2025	10:12:36	5,323	€ 15.1480
25/09/2025	10:12:41	133	€ 15.1480
25/09/2025	10:12:41	1,709	€ 15.1480
25/09/2025	10:12:41	134	€ 15.1480
25/09/2025	10:14:32	846	€ 15.1480
25/09/2025	10:21:26	1,802	€ 15.1740
25/09/2025	10:21:29	1,497	€ 15.1740
25/09/2025	10:21:30	1,743	€ 15.1740
25/09/2025	10:21:30	227	€ 15.1740
25/09/2025	10:21:53	225	€ 15.1700
25/09/2025	10:25:00	346	€ 15.1800
25/09/2025	10:25:00	1,641	€ 15.1800
25/09/2025	10:25:42	338	€ 15.1900
25/09/2025	10:26:17	198	€ 15.1900
25/09/2025	10:26:33	620	€ 15.1900
25/09/2025	10:27:01	279	€ 15.1900
25/09/2025	10:27:27	180	€ 15.1900
25/09/2025	10:27:43	249	€ 15.1900
25/09/2025	10:28:02	180	€ 15.1900
25/09/2025	10:28:40	279	€ 15.1900
25/09/2025	10:33:07	2,846	€ 15.1960
25/09/2025	10:34:11	983	€ 15.1960
25/09/2025	10:34:24	185	€ 15.1960

25/09/2025	10:35:24	592	€ 15.2000
25/09/2025	10:36:47	465	€ 15.2000
25/09/2025	10:36:53	176	€ 15.2000
25/09/2025	10:36:59	139	€ 15.1960
25/09/2025	10:37:25	265	€ 15.1960
25/09/2025	10:39:02	720	€ 15.2000
25/09/2025	10:39:12	265	€ 15.2000
25/09/2025	10:39:12	151	€ 15.2000
25/09/2025	10:39:27	139	€ 15.1960
25/09/2025	10:39:58	303	€ 15.1960
25/09/2025	10:40:04	177	€ 15.1960
25/09/2025	10:40:34	261	€ 15.1960
25/09/2025	10:40:34	195	€ 15.1960
25/09/2025	10:41:05	335	€ 15.1960
25/09/2025	10:41:10	153	€ 15.1960
25/09/2025	10:43:10	70	€ 15.2000
25/09/2025	10:43:13	935	€ 15.2000
25/09/2025	10:45:05	222	€ 15.2000
25/09/2025	10:45:05	166	€ 15.2000
25/09/2025	10:45:23	320	€ 15.2000
25/09/2025	10:48:23	688	€ 15.2000
25/09/2025	10:53:16	467	€ 15.2000
25/09/2025	10:53:44	587	€ 15.2000
25/09/2025	10:55:12	284	€ 15.2000
25/09/2025	10:57:11	544	€ 15.2000
25/09/2025	10:57:11	297	€ 15.1980
25/09/2025	10:58:07	500	€ 15.1960
25/09/2025	10:58:07	23	€ 15.1960
25/09/2025	10:59:26	1,300	€ 15.1960
25/09/2025	11:00:46	887	€ 15.2000
25/09/2025	11:01:03	301	€ 15.2000
25/09/2025	11:06:00	388	€ 15.2220
25/09/2025	11:06:05	2,965	€ 15.2220
25/09/2025	11:06:18	1,916	€ 15.2220
25/09/2025	11:06:18	474	€ 15.2220
25/09/2025	11:06:26	163	€ 15.2220
25/09/2025	11:06:45	262	€ 15.2220
25/09/2025	11:07:29	398	€ 15.2180
25/09/2025	11:07:29	77	€ 15.2180
25/09/2025	11:07:43	262	€ 15.2180
25/09/2025	11:08:19	475	€ 15.2180
25/09/2025	11:08:30	137	€ 15.2180
25/09/2025	11:08:49	262	€ 15.2180
25/09/2025	11:09:21	413	€ 15.2160
25/09/2025	11:09:58	262	€ 15.2120
25/09/2025	11:10:02	200	€ 15.2120
25/09/2025	11:10:36	500	€ 15.2120
25/09/2025	11:12:16	288	€ 15.2120
25/09/2025	11:13:17	975	€ 15.2120

25/09/2025	11:13:17	600	€ 15.2120
25/09/2025	11:13:17	210	€ 15.2120
25/09/2025	11:13:19	230	€ 15.2080
25/09/2025	11:14:39	935	€ 15.1940
25/09/2025	11:15:14	403	€ 15.1860
25/09/2025	11:16:01	556	€ 15.1880
25/09/2025	11:18:01	992	€ 15.1840
25/09/2025	11:18:33	425	€ 15.1820
25/09/2025	11:18:33	202	€ 15.1820
25/09/2025	11:19:00	445	€ 15.1800
25/09/2025	11:21:13	175	€ 15.1840
25/09/2025	11:27:42	2,430	€ 15.1600
25/09/2025	11:27:43	2,000	€ 15.1600
25/09/2025	11:27:48	344	€ 15.1600
25/09/2025	11:27:54	200	€ 15.1600
25/09/2025	11:30:44	1,157	€ 15.1580
25/09/2025	11:31:00	741	€ 15.1560
25/09/2025	11:33:02	1,531	€ 15.1580
25/09/2025	11:33:28	702	€ 15.1580
25/09/2025	11:33:28	30	€ 15.1580
25/09/2025	11:37:32	1,250	€ 15.1580
25/09/2025	11:37:32	600	€ 15.1580
25/09/2025	11:37:32	397	€ 15.1580
25/09/2025	11:37:57	133	€ 15.1580
25/09/2025	11:38:19	254	€ 15.1580
25/09/2025	11:38:50	134	€ 15.1540
25/09/2025	11:40:35	343	€ 15.1600
25/09/2025	11:41:12	254	€ 15.1600
25/09/2025	11:41:13	138	€ 15.1600
25/09/2025	11:42:36	274	€ 15.1580
25/09/2025	11:42:59	500	€ 15.1580
25/09/2025	11:45:42	1,217	€ 15.1600
25/09/2025	11:45:42	265	€ 15.1600
25/09/2025	11:46:38	488	€ 15.1600
25/09/2025	11:46:38	148	€ 15.1600
25/09/2025	11:47:59	452	€ 15.1580
25/09/2025	11:48:00	376	€ 15.1580
25/09/2025	11:54:00	366	€ 15.1640
25/09/2025	11:54:00	156	€ 15.1640
25/09/2025	11:54:06	136	€ 15.1640
25/09/2025	11:54:12	136	€ 15.1640
25/09/2025	11:56:30	1,500	€ 15.1640
25/09/2025	11:56:30	2,124	€ 15.1640
25/09/2025	11:56:30	1,233	€ 15.1640
25/09/2025	11:56:30	474	€ 15.1640
25/09/2025	11:56:30	575	€ 15.1640
25/09/2025	11:57:21	909	€ 15.1560
25/09/2025	12:01:46	2,321	€ 15.1580
25/09/2025	12:01:47	688	€ 15.1580

25/09/2025	12:01:48	134	€ 15.1580
25/09/2025	12:02:21	256	€ 15.1520
25/09/2025	12:03:27	573	€ 15.1480
25/09/2025	12:05:01	1,312	€ 15.1580
25/09/2025	12:05:06	231	€ 15.1580
25/09/2025	12:06:33	523	€ 15.1580
25/09/2025	12:06:34	174	€ 15.1580
25/09/2025	12:08:37	186	€ 15.1580
25/09/2025	12:08:56	443	€ 15.1580
25/09/2025	12:09:01	424	€ 15.1580
25/09/2025	12:10:48	634	€ 15.1540
25/09/2025	12:10:49	182	€ 15.1540
25/09/2025	12:11:15	265	€ 15.1540
25/09/2025	12:11:34	134	€ 15.1520
25/09/2025	12:12:44	494	€ 15.1480
25/09/2025	12:13:20	369	€ 15.1520
25/09/2025	12:13:51	134	€ 15.1480
25/09/2025	12:14:05	133	€ 15.1460
25/09/2025	12:15:24	503	€ 15.1480
25/09/2025	12:15:24	180	€ 15.1480
25/09/2025	12:17:28	200	€ 15.1480
25/09/2025	12:17:30	50	€ 15.1480
25/09/2025	12:17:45	827	€ 15.1480
25/09/2025	12:18:22	80	€ 15.1480
25/09/2025	12:18:31	518	€ 15.1480
25/09/2025	12:18:59	193	€ 15.1440
25/09/2025	12:19:59	580	€ 15.1380
25/09/2025	12:20:19	280	€ 15.1340
25/09/2025	12:20:35	133	€ 15.1280
25/09/2025	12:20:42	132	€ 15.1220
25/09/2025	12:23:48	1,043	€ 15.1260
25/09/2025	12:26:16	152	€ 15.1280
25/09/2025	12:26:43	2,291	€ 15.1300
25/09/2025	12:26:44	210	€ 15.1280
25/09/2025	12:28:10	597	€ 15.1280
25/09/2025	12:28:25	1,516	€ 15.1280
25/09/2025	12:30:03	1,969	€ 15.1280
25/09/2025	12:30:37	253	€ 15.1280
25/09/2025	12:30:56	251	€ 15.1260
25/09/2025	12:31:54	510	€ 15.1180
25/09/2025	12:33:40	993	€ 15.1160
25/09/2025	12:34:16	289	€ 15.1220
25/09/2025	12:34:16	202	€ 15.1220
25/09/2025	12:35:32	400	€ 15.1120
25/09/2025	12:38:15	1,445	€ 15.1160
25/09/2025	12:38:35	312	€ 15.1200
25/09/2025	12:38:35	581	€ 15.1200
25/09/2025	12:38:43	140	€ 15.1180
25/09/2025	12:38:56	226	€ 15.1200

25/09/2025	12:40:27	413	€ 15.1240
25/09/2025	12:40:27	407	€ 15.1240
25/09/2025	12:40:38	2,266	€ 15.1220
25/09/2025	12:42:12	1,615	€ 15.1200
25/09/2025	12:42:12	770	€ 15.1200
25/09/2025	12:44:38	228	€ 15.1200
25/09/2025	12:45:12	986	€ 15.1220
25/09/2025	12:47:47	917	€ 15.1260
25/09/2025	12:48:02	257	€ 15.1260
25/09/2025	12:59:00	1,350	€ 15.1320
25/09/2025	12:59:40	207	€ 15.1320
25/09/2025	12:59:45	2,301	€ 15.1320
25/09/2025	12:59:57	400	€ 15.1320
25/09/2025	13:00:36	100	€ 15.1320
25/09/2025	13:00:40	1,304	€ 15.1320
25/09/2025	13:00:41	631	€ 15.1320
25/09/2025	13:00:41	181	€ 15.1320
25/09/2025	13:02:12	827	€ 15.1280
25/09/2025	13:03:22	2,394	€ 15.1280
25/09/2025	13:03:22	600	€ 15.1280
25/09/2025	13:03:22	1,340	€ 15.1280
25/09/2025	13:03:22	43	€ 15.1280
25/09/2025	13:04:41	300	€ 15.1260
25/09/2025	13:04:47	1,354	€ 15.1260
25/09/2025	13:05:51	698	€ 15.1260
25/09/2025	13:05:51	149	€ 15.1260
25/09/2025	13:07:25	462	€ 15.1160
25/09/2025	13:08:54	775	€ 15.1200
25/09/2025	13:09:17	136	€ 15.1200
25/09/2025	13:11:05	100	€ 15.1260
25/09/2025	13:11:10	77	€ 15.1260
25/09/2025	13:11:13	520	€ 15.1260
25/09/2025	13:11:13	230	€ 15.1260
25/09/2025	13:13:21	1,036	€ 15.1260
25/09/2025	13:13:53	256	€ 15.1220
25/09/2025	13:13:53	142	€ 15.1200
25/09/2025	13:15:32	471	€ 15.1220
25/09/2025	13:15:32	373	€ 15.1220
25/09/2025	13:17:44	720	€ 15.1220
25/09/2025	13:19:06	1,191	€ 15.1220
25/09/2025	13:20:01	113	€ 15.1260
25/09/2025	13:20:06	496	€ 15.1260
25/09/2025	13:23:00	1,432	€ 15.1260
25/09/2025	13:23:00	146	€ 15.1260
25/09/2025	13:23:55	514	€ 15.1260
25/09/2025	13:24:24	242	€ 15.1260
25/09/2025	13:24:24	137	€ 15.1260
25/09/2025	13:26:21	513	€ 15.1260
25/09/2025	13:26:26	752	€ 15.1260

25/09/2025	13:26:27	222	€ 15.1260
25/09/2025	13:26:35	143	€ 15.1260
25/09/2025	13:27:11	573	€ 15.1220
25/09/2025	13:27:37	272	€ 15.1180
25/09/2025	13:30:00	1,030	€ 15.1160
25/09/2025	13:30:00	600	€ 15.1160
25/09/2025	13:30:00	386	€ 15.1160
25/09/2025	13:32:22	306	€ 15.1200
25/09/2025	13:32:46	2,158	€ 15.1200
25/09/2025	13:32:51	727	€ 15.1200
25/09/2025	13:32:53	188	€ 15.1200
25/09/2025	13:32:54	223	€ 15.1200
25/09/2025	13:35:20	978	€ 15.1160
25/09/2025	13:35:20	650	€ 15.1160
25/09/2025	13:35:20	376	€ 15.1160
25/09/2025	13:36:17	898	€ 15.1160
25/09/2025	13:36:30	637	€ 15.1160
25/09/2025	13:40:08	719	€ 15.1220
25/09/2025	13:40:59	3,487	€ 15.1260
25/09/2025	13:41:11	1,279	€ 15.1260
25/09/2025	13:41:12	329	€ 15.1260
25/09/2025	13:42:05	782	€ 15.1260
25/09/2025	13:42:54	719	€ 15.1260
25/09/2025	13:45:00	1,294	€ 15.1260
25/09/2025	13:45:00	19	€ 15.1260
25/09/2025	13:45:00	291	€ 15.1260
25/09/2025	13:45:17	262	€ 15.1220
25/09/2025	13:47:32	978	€ 15.1260
25/09/2025	13:53:17	1,952	€ 15.1260
25/09/2025	13:53:17	414	€ 15.1260
25/09/2025	13:53:45	371	€ 15.1200
25/09/2025	13:54:01	246	€ 15.1160
25/09/2025	13:55:20	421	€ 15.1220
25/09/2025	13:55:20	814	€ 15.1220
25/09/2025	14:13:35	796	€ 15.1380
25/09/2025	14:15:35	142	€ 15.1500
25/09/2025	14:15:42	2,303	€ 15.1480
25/09/2025	14:15:42	503	€ 15.1480
25/09/2025	14:15:42	600	€ 15.1480
25/09/2025	14:15:42	715	€ 15.1480
25/09/2025	14:15:42	350	€ 15.1480
25/09/2025	14:19:01	2,165	€ 15.1500
25/09/2025	14:28:01	1,925	€ 15.1500
25/09/2025	14:33:35	2,111	€ 15.1920
25/09/2025	14:33:35	341	€ 15.1920
25/09/2025	14:33:35	341	€ 15.1920
25/09/2025	14:33:35	726	€ 15.1920
25/09/2025	14:33:35	1,340	€ 15.1920
25/09/2025	14:33:35	31	€ 15.1920

25/09/2025	14:34:06	1,209	€ 15.1960
25/09/2025	14:34:18	200	€ 15.2000
25/09/2025	14:34:20	363	€ 15.2000
25/09/2025	14:35:00	1,307	€ 15.2000
25/09/2025	14:35:04	160	€ 15.1960
25/09/2025	14:35:38	750	€ 15.1920
25/09/2025	14:35:49	678	€ 15.1920
25/09/2025	14:36:32	952	€ 15.2000
25/09/2025	14:37:01	1,065	€ 15.2000
25/09/2025	14:37:01	131	€ 15.2000
25/09/2025	14:37:11	263	€ 15.2000
25/09/2025	14:37:22	56	€ 15.2000
25/09/2025	14:37:22	213	€ 15.2000
25/09/2025	14:37:23	158	€ 15.2000
25/09/2025	14:37:43	526	€ 15.2000
25/09/2025	14:38:30	1,105	€ 15.2000
25/09/2025	14:38:30	242	€ 15.2000
25/09/2025	14:38:30	164	€ 15.2000
25/09/2025	14:38:49	493	€ 15.1960
25/09/2025	14:38:50	198	€ 15.1960
25/09/2025	14:39:15	592	€ 15.1900
25/09/2025	14:39:23	460	€ 15.1860
25/09/2025	14:39:34	263	€ 15.1860
25/09/2025	14:39:34	165	€ 15.1840
25/09/2025	14:39:44	263	€ 15.1800
25/09/2025	14:41:58	585	€ 15.1840
25/09/2025	14:42:02	1,642	€ 15.1840
25/09/2025	14:42:02	644	€ 15.1840
25/09/2025	14:42:02	1,134	€ 15.1840
25/09/2025	14:42:15	849	€ 15.1800
25/09/2025	14:42:15	350	€ 15.1800
25/09/2025	14:42:23	41	€ 15.1800
25/09/2025	14:42:30	448	€ 15.1800
25/09/2025	14:43:26	856	€ 15.1740
25/09/2025	14:43:26	590	€ 15.1740
25/09/2025	14:43:26	183	€ 15.1740
25/09/2025	14:44:19	1,445	€ 15.1760
25/09/2025	14:44:19	312	€ 15.1740
25/09/2025	14:44:19	312	€ 15.1760
25/09/2025	14:44:19	180	€ 15.1760
25/09/2025	14:45:00	1,223	€ 15.1800
25/09/2025	14:45:00	280	€ 15.1780
25/09/2025	14:45:59	1,403	€ 15.1740
25/09/2025	14:45:59	399	€ 15.1740
25/09/2025	14:46:26	946	€ 15.1700
25/09/2025	14:47:07	692	€ 15.1680
25/09/2025	14:48:09	1,462	€ 15.1800
25/09/2025	14:48:09	21	€ 15.1800
25/09/2025	14:48:10	21	€ 15.1800

25/09/2025	14:48:10	750	€ 15.1800
25/09/2025	14:48:11	750	€ 15.1800
25/09/2025	14:48:11	215	€ 15.1800
25/09/2025	14:48:14	141	€ 15.1760
25/09/2025	14:48:35	142	€ 15.1740
25/09/2025	14:48:35	422	€ 15.1740
25/09/2025	14:48:53	493	€ 15.1740
25/09/2025	14:48:59	29	€ 15.1740
25/09/2025	14:49:03	600	€ 15.1760
25/09/2025	14:49:03	5	€ 15.1760
25/09/2025	14:49:07	141	€ 15.1740
25/09/2025	14:49:12	141	€ 15.1740
25/09/2025	14:49:16	176	€ 15.1740
25/09/2025	14:49:46	627	€ 15.1760
25/09/2025	14:49:54	501	€ 15.1760
25/09/2025	14:50:53	618	€ 15.1900
25/09/2025	14:50:54	600	€ 15.1900
25/09/2025	14:50:54	600	€ 15.1900
25/09/2025	14:50:54	3	€ 15.1900
25/09/2025	14:51:45	437	€ 15.1920
25/09/2025	14:51:45	402	€ 15.1920
25/09/2025	14:51:45	438	€ 15.1920
25/09/2025	14:52:32	839	€ 15.1860
25/09/2025	14:52:32	439	€ 15.1860
25/09/2025	14:52:46	178	€ 15.1840
25/09/2025	14:52:51	231	€ 15.1840
25/09/2025	14:53:55	1,277	€ 15.1860
25/09/2025	14:53:59	306	€ 15.1860
25/09/2025	14:54:04	230	€ 15.1840
25/09/2025	14:54:26	600	€ 15.1860
25/09/2025	14:54:26	13	€ 15.1860
25/09/2025	14:54:30	153	€ 15.1840
25/09/2025	14:55:01	664	€ 15.1840
25/09/2025	14:55:03	151	€ 15.1840
25/09/2025	14:55:21	271	€ 15.1800
25/09/2025	14:56:11	600	€ 15.1840
25/09/2025	14:57:08	1,279	€ 15.1860
25/09/2025	14:57:08	310	€ 15.1860
25/09/2025	14:58:07	1,451	€ 15.1860
25/09/2025	14:58:54	738	€ 15.1840
25/09/2025	14:58:54	8	€ 15.1840
25/09/2025	14:58:56	543	€ 15.1840
25/09/2025	14:59:05	226	€ 15.1840
25/09/2025	15:00:50	2,151	€ 15.2000
25/09/2025	15:00:50	252	€ 15.2000
25/09/2025	15:00:56	458	€ 15.2000
25/09/2025	15:01:01	274	€ 15.2000
25/09/2025	15:01:23	611	€ 15.2000
25/09/2025	15:02:03	50	€ 15.2000

25/09/2025	15:02:25	1,080	€ 15.2000
25/09/2025	15:02:26	550	€ 15.2000
25/09/2025	15:02:26	151	€ 15.2000
25/09/2025	15:02:42	306	€ 15.1960
25/09/2025	15:02:45	183	€ 15.1960
25/09/2025	15:03:28	254	€ 15.1860
25/09/2025	15:03:28	908	€ 15.1860
25/09/2025	15:03:42	642	€ 15.1900
25/09/2025	15:03:52	215	€ 15.1860
25/09/2025	15:04:13	500	€ 15.1860
25/09/2025	15:05:16	164	€ 15.1840
25/09/2025	15:05:16	1,479	€ 15.1840
25/09/2025	15:07:38	181	€ 15.1840
25/09/2025	15:08:56	763	€ 15.1900
25/09/2025	15:08:56	950	€ 15.1900
25/09/2025	15:08:59	1,819	€ 15.1900
25/09/2025	15:08:59	1,335	€ 15.1900
25/09/2025	15:09:50	480	€ 15.1900
25/09/2025	15:10:12	573	€ 15.1920
25/09/2025	15:10:12	432	€ 15.1920
25/09/2025	15:13:20	2,837	€ 15.1960
25/09/2025	15:13:39	677	€ 15.1960
25/09/2025	15:13:43	861	€ 15.1960
25/09/2025	15:13:43	450	€ 15.1960
25/09/2025	15:15:17	1,802	€ 15.1960
25/09/2025	15:15:27	15	€ 15.1960
25/09/2025	15:15:33	746	€ 15.1960
25/09/2025	15:15:48	362	€ 15.1960
25/09/2025	15:15:48	159	€ 15.1960
25/09/2025	15:16:04	385	€ 15.1920
25/09/2025	15:17:01	730	€ 15.1900
25/09/2025	15:17:01	198	€ 15.1900
25/09/2025	15:17:27	657	€ 15.1900
25/09/2025	15:18:19	1,041	€ 15.1920
25/09/2025	15:19:07	1,290	€ 15.1920
25/09/2025	15:19:49	641	€ 15.1960
25/09/2025	15:19:59	537	€ 15.1960
25/09/2025	15:20:00	204	€ 15.1960
25/09/2025	15:20:13	245	€ 15.1960
25/09/2025	15:20:39	460	€ 15.1960
25/09/2025	15:20:46	140	€ 15.1960
25/09/2025	15:22:57	544	€ 15.1960
25/09/2025	15:22:58	321	€ 15.1960
25/09/2025	15:23:18	137	€ 15.1960
25/09/2025	15:23:40	750	€ 15.1960
25/09/2025	15:23:45	908	€ 15.1960
25/09/2025	15:23:58	119	€ 15.1960
25/09/2025	15:23:59	600	€ 15.1960
25/09/2025	15:23:59	141	€ 15.1960

25/09/2025	15:25:28	771	€ 15.1920
25/09/2025	15:25:45	1,055	€ 15.1900
25/09/2025	15:28:13	2,054	€ 15.1920
25/09/2025	15:28:25	1,921	€ 15.1920
25/09/2025	15:28:25	533	€ 15.1920
25/09/2025	15:29:03	19	€ 15.1820
25/09/2025	15:30:18	1,930	€ 15.1800
25/09/2025	15:30:20	357	€ 15.1780
25/09/2025	15:32:42	138	€ 15.1800
25/09/2025	15:32:47	137	€ 15.1800
25/09/2025	15:32:52	137	€ 15.1800
25/09/2025	15:33:26	929	€ 15.1760
25/09/2025	15:33:49	110	€ 15.1760
25/09/2025	15:33:51	697	€ 15.1740
25/09/2025	15:34:44	3,266	€ 15.1740
25/09/2025	15:35:10	767	€ 15.1840
25/09/2025	15:36:15	1,844	€ 15.1800
25/09/2025	15:36:15	1,340	€ 15.1800
25/09/2025	15:36:15	451	€ 15.1800
25/09/2025	15:37:38	96	€ 15.1800
25/09/2025	15:37:38	840	€ 15.1800
25/09/2025	15:37:39	1,314	€ 15.1840
25/09/2025	15:37:46	152	€ 15.1800
25/09/2025	15:37:55	303	€ 15.1800
25/09/2025	15:39:09	1,278	€ 15.1800
25/09/2025	15:39:51	6	€ 15.1800
25/09/2025	15:40:42	1,801	€ 15.1800
25/09/2025	15:40:42	1,176	€ 15.1800
25/09/2025	15:42:56	1,340	€ 15.1880
25/09/2025	15:42:56	600	€ 15.1880
25/09/2025	15:42:56	17	€ 15.1880
25/09/2025	15:42:56	801	€ 15.1860
25/09/2025	15:42:56	2,280	€ 15.1860
25/09/2025	15:42:56	650	€ 15.1860
25/09/2025	15:42:56	600	€ 15.1860
25/09/2025	15:42:56	1,335	€ 15.1860
25/09/2025	15:43:15	250	€ 15.1840
25/09/2025	15:43:32	70	€ 15.1840
25/09/2025	15:43:39	318	€ 15.1840
25/09/2025	15:44:03	852	€ 15.1840
25/09/2025	15:44:16	284	€ 15.1840
25/09/2025	15:45:10	200	€ 15.1840
25/09/2025	15:45:16	4	€ 15.1840
25/09/2025	15:45:16	719	€ 15.1840
25/09/2025	15:47:07	1,574	€ 15.1860
25/09/2025	15:47:07	539	€ 15.1860
25/09/2025	15:47:33	99	€ 15.1860
25/09/2025	15:48:15	127	€ 15.1860
25/09/2025	15:48:46	685	€ 15.1900

25/09/2025	15:48:51	700	€ 15.1900
25/09/2025	15:50:06	1,131	€ 15.1900
25/09/2025	15:50:06	299	€ 15.1900
25/09/2025	15:51:15	599	€ 15.1860
25/09/2025	15:51:16	1,112	€ 15.1860
25/09/2025	15:52:53	239	€ 15.1860
25/09/2025	15:55:01	1,754	€ 15.1920
25/09/2025	15:55:01	2,388	€ 15.1920
25/09/2025	15:55:12	842	€ 15.1920
25/09/2025	15:55:12	200	€ 15.1920
25/09/2025	15:56:37	1,100	€ 15.1920
25/09/2025	15:56:37	600	€ 15.1920
25/09/2025	15:56:37	40	€ 15.1920
25/09/2025	15:56:38	178	€ 15.1920
25/09/2025	15:57:12	491	€ 15.1900
25/09/2025	15:57:12	290	€ 15.1900
25/09/2025	15:57:51	445	€ 15.1860
25/09/2025	15:57:51	424	€ 15.1860
25/09/2025	15:58:16	491	€ 15.1860
25/09/2025	15:58:50	513	€ 15.1860
25/09/2025	15:59:09	506	€ 15.1840
25/09/2025	15:59:16	252	€ 15.1840
25/09/2025	15:59:33	133	€ 15.1840
25/09/2025	15:59:33	380	€ 15.1840
25/09/2025	16:00:06	579	€ 15.1840
25/09/2025	16:00:06	246	€ 15.1840
25/09/2025	16:01:03	1,047	€ 15.1840
25/09/2025	16:01:03	421	€ 15.1860
25/09/2025	16:01:03	40	€ 15.1840
25/09/2025	16:01:31	4,295	€ 15.1840
25/09/2025	16:01:31	541	€ 15.1840
25/09/2025	16:02:49	1,850	€ 15.1840
25/09/2025	16:02:49	777	€ 15.1840
25/09/2025	16:04:17	500	€ 15.1840
25/09/2025	16:04:23	1,330	€ 15.1840
25/09/2025	16:04:23	160	€ 15.1840
25/09/2025	16:04:23	752	€ 15.1840
25/09/2025	16:04:23	94	€ 15.1840
25/09/2025	16:06:05	2,337	€ 15.1840
25/09/2025	16:06:05	706	€ 15.1840
25/09/2025	16:06:05	98	€ 15.1840
25/09/2025	16:06:57	964	€ 15.1800
25/09/2025	16:07:37	1,749	€ 15.1800
25/09/2025	16:07:39	402	€ 15.1800
25/09/2025	16:07:40	50	€ 15.1800
25/09/2025	16:07:41	185	€ 15.1800
25/09/2025	16:07:50	205	€ 15.1740
25/09/2025	16:08:48	16	€ 15.1760
25/09/2025	16:09:26	1,327	€ 15.1800

25/09/2025	16:10:14	543	€ 15.1840
25/09/2025	16:10:15	1,886	€ 15.1840
25/09/2025	16:10:35	16	€ 15.1840
25/09/2025	16:11:02	1,417	€ 15.1840
25/09/2025	16:11:04	1,002	€ 15.1860
25/09/2025	16:11:21	600	€ 15.1920
25/09/2025	16:11:21	2	€ 15.1920
25/09/2025	16:12:08	945	€ 15.1900
25/09/2025	16:12:08	189	€ 15.1900
25/09/2025	16:12:08	183	€ 15.1900
25/09/2025	16:14:05	1,204	€ 15.1900
25/09/2025	16:14:05	830	€ 15.1900
25/09/2025	16:14:05	712	€ 15.1900
25/09/2025	16:14:05	606	€ 15.1900
25/09/2025	16:14:16	286	€ 15.1860
25/09/2025	16:14:55	100	€ 15.1900
25/09/2025	16:14:57	199	€ 15.1900
25/09/2025	16:15:03	592	€ 15.1900
25/09/2025	16:15:52	572	€ 15.1900
25/09/2025	16:16:11	309	€ 15.1900
25/09/2025	16:16:23	1,486	€ 15.1900
25/09/2025	16:16:23	153	€ 15.1900
25/09/2025	16:16:58	261	€ 15.1860
25/09/2025	16:17:35	309	€ 15.1840
25/09/2025	16:17:37	1,068	€ 15.1840
25/09/2025	16:18:02	783	€ 15.1800
25/09/2025	16:19:06	1,529	€ 15.1720
25/09/2025	16:19:06	153	€ 15.1700
25/09/2025	16:20:21	928	€ 15.1700
25/09/2025	16:20:22	1,366	€ 15.1700
25/09/2025	16:21:30	286	€ 15.1640
25/09/2025	16:21:30	1,733	€ 15.1640
25/09/2025	16:22:07	1,734	€ 15.1600
25/09/2025	16:22:07	247	€ 15.1580
25/09/2025	16:23:19	1,599	€ 15.1540
25/09/2025	16:24:55	157	€ 15.1540
25/09/2025	16:24:59	155	€ 15.1540
25/09/2025	16:25:03	107	€ 15.1540
25/09/2025	16:25:03	65	€ 15.1540
25/09/2025	16:25:54	736	€ 15.1540
25/09/2025	16:25:54	465	€ 15.1540
25/09/2025	16:25:54	148	€ 15.1540
25/09/2025	16:25:54	775	€ 15.1540
25/09/2025	16:25:54	8	€ 15.1540
25/09/2025	16:25:54	134	€ 15.1540
25/09/2025	16:26:03	399	€ 15.1560
25/09/2025	16:26:40	1,644	€ 15.1540
25/09/2025	16:26:43	133	€ 15.1520
25/09/2025	16:26:46	133	€ 15.1520

25/09/2025	16:27:01	420	€ 15.1540
25/09/2025	16:27:01	247	€ 15.1540
25/09/2025	16:27:02	5	€ 15.1500
25/09/2025	16:27:03	397	€ 15.1500
25/09/2025	16:27:19	300	€ 15.1500
25/09/2025	16:27:20	3,896	€ 15.1500
25/09/2025	16:27:20	775	€ 15.1480
25/09/2025	16:27:50	1,200	€ 15.1440
25/09/2025	16:28:16	932	€ 15.1420
25/09/2025	16:29:46	151	€ 15.1440
26/09/2025	08:00:02	160	€ 15.2480
26/09/2025	08:00:02	5,180	€ 15.2480
26/09/2025	08:00:06	268	€ 15.2480
26/09/2025	08:00:09	135	€ 15.2480
26/09/2025	08:00:11	134	€ 15.2440
26/09/2025	08:00:21	429	€ 15.2340
26/09/2025	08:00:21	243	€ 15.2360
26/09/2025	08:00:36	112	€ 15.2540
26/09/2025	08:00:36	159	€ 15.2540
26/09/2025	08:00:36	300	€ 15.2540
26/09/2025	08:00:36	209	€ 15.2540
26/09/2025	08:00:41	295	€ 15.2540
26/09/2025	08:00:42	404	€ 15.2500
26/09/2025	08:00:46	134	€ 15.2480
26/09/2025	08:00:48	134	€ 15.2440
26/09/2025	08:00:52	3	€ 15.2440
26/09/2025	08:00:53	376	€ 15.2440
26/09/2025	08:01:03	562	€ 15.2380
26/09/2025	08:01:04	135	€ 15.2280
26/09/2025	08:01:39	1,468	€ 15.2140
26/09/2025	08:02:06	162	€ 15.2280
26/09/2025	08:02:08	135	€ 15.2220
26/09/2025	08:02:10	134	€ 15.2160
26/09/2025	08:02:13	202	€ 15.2160
26/09/2025	08:02:15	134	€ 15.2200
26/09/2025	08:02:17	135	€ 15.2200
26/09/2025	08:02:19	134	€ 15.2200
26/09/2025	08:02:21	134	€ 15.2240
26/09/2025	08:02:23	17	€ 15.2240
26/09/2025	08:02:31	1,114	€ 15.2280
26/09/2025	08:02:41	1,601	€ 15.2220
26/09/2025	08:02:56	625	€ 15.2340
26/09/2025	08:02:56	225	€ 15.2340
26/09/2025	08:02:56	469	€ 15.2340
26/09/2025	08:02:56	225	€ 15.2280
26/09/2025	08:02:56	363	€ 15.2280
26/09/2025	08:03:19	1,068	€ 15.2200
26/09/2025	08:03:48	140	€ 15.2220
26/09/2025	08:03:50	134	€ 15.2220

26/09/2025	08:03:52	135	€ 15.2220
26/09/2025	08:03:53	660	€ 15.2140
26/09/2025	08:03:53	225	€ 15.2140
26/09/2025	08:03:53	188	€ 15.2140
26/09/2025	08:04:20	807	€ 15.2040
26/09/2025	08:04:25	2,580	€ 15.1980
26/09/2025	08:05:13	1,063	€ 15.2020
26/09/2025	08:05:14	107	€ 15.1920
26/09/2025	08:06:12	666	€ 15.1960
26/09/2025	08:06:12	76	€ 15.1960
26/09/2025	08:06:12	211	€ 15.1960
26/09/2025	08:06:17	584	€ 15.1960
26/09/2025	08:07:48	255	€ 15.1980
26/09/2025	08:07:48	2	€ 15.1980
26/09/2025	08:08:03	1,350	€ 15.2000
26/09/2025	08:08:03	255	€ 15.2000
26/09/2025	08:08:03	1,714	€ 15.2000
26/09/2025	08:08:15	405	€ 15.2060
26/09/2025	08:08:17	1,398	€ 15.2020
26/09/2025	08:08:17	1,272	€ 15.2020
26/09/2025	08:08:27	338	€ 15.2020
26/09/2025	08:08:35	270	€ 15.2000
26/09/2025	08:08:48	506	€ 15.2000
26/09/2025	08:09:02	274	€ 15.2000
26/09/2025	08:09:02	164	€ 15.1960
26/09/2025	08:09:19	60	€ 15.2000
26/09/2025	08:09:33	25	€ 15.2060
26/09/2025	08:09:37	593	€ 15.2060
26/09/2025	08:10:24	1,059	€ 15.2160
26/09/2025	08:10:50	722	€ 15.2180
26/09/2025	08:10:50	455	€ 15.2180
26/09/2025	08:11:07	575	€ 15.2160
26/09/2025	08:11:20	353	€ 15.2240
26/09/2025	08:11:20	341	€ 15.2240
26/09/2025	08:11:24	139	€ 15.2220
26/09/2025	08:12:47	1,238	€ 15.2220
26/09/2025	08:12:56	927	€ 15.2220
26/09/2025	08:13:05	388	€ 15.2220
26/09/2025	08:13:05	250	€ 15.2220
26/09/2025	08:13:23	277	€ 15.2240
26/09/2025	08:14:24	1,161	€ 15.2320
26/09/2025	08:14:24	299	€ 15.2320
26/09/2025	08:14:24	316	€ 15.2320
26/09/2025	08:14:27	139	€ 15.2280
26/09/2025	08:14:30	139	€ 15.2240
26/09/2025	08:14:50	555	€ 15.2240
26/09/2025	08:15:04	333	€ 15.2160
26/09/2025	08:16:43	133	€ 15.2240
26/09/2025	08:16:51	1	€ 15.2220

26/09/2025	08:17:44	900	€ 15.2280
26/09/2025	08:17:59	645	€ 15.2280
26/09/2025	08:18:02	845	€ 15.2280
26/09/2025	08:18:02	85	€ 15.2280
26/09/2025	08:18:39	1,500	€ 15.2280
26/09/2025	08:20:16	1,187	€ 15.2160
26/09/2025	08:20:16	473	€ 15.2160
26/09/2025	08:20:16	714	€ 15.2160
26/09/2025	08:20:57	444	€ 15.2200
26/09/2025	08:21:04	372	€ 15.2200
26/09/2025	08:21:15	586	€ 15.2200
26/09/2025	08:21:15	284	€ 15.2180
26/09/2025	08:21:15	1,423	€ 15.2180
26/09/2025	08:21:24	1,421	€ 15.2160
26/09/2025	08:21:27	510	€ 15.2140
26/09/2025	08:21:48	173	€ 15.2120
26/09/2025	08:22:05	652	€ 15.2100
26/09/2025	08:23:39	2,317	€ 15.2000
26/09/2025	08:23:39	423	€ 15.1980
26/09/2025	08:23:43	133	€ 15.1980
26/09/2025	08:26:07	2,740	€ 15.2200
26/09/2025	08:26:38	156	€ 15.2200
26/09/2025	08:26:41	497	€ 15.2180
26/09/2025	08:26:41	313	€ 15.2160
26/09/2025	08:26:41	184	€ 15.2160
26/09/2025	08:27:01	216	€ 15.2200
26/09/2025	08:27:04	158	€ 15.2200
26/09/2025	08:27:07	155	€ 15.2200
26/09/2025	08:27:07	3	€ 15.2200
26/09/2025	08:27:18	578	€ 15.2200
26/09/2025	08:28:10	350	€ 15.2200
26/09/2025	08:28:23	989	€ 15.2200
26/09/2025	08:28:29	600	€ 15.2200
26/09/2025	08:28:36	299	€ 15.2200
26/09/2025	08:29:40	590	€ 15.2200
26/09/2025	08:29:40	313	€ 15.2200
26/09/2025	08:29:40	73	€ 15.2200
26/09/2025	08:29:41	313	€ 15.2200
26/09/2025	08:37:39	995	€ 15.2380
26/09/2025	08:37:39	544	€ 15.2380
26/09/2025	08:37:42	1,150	€ 15.2380
26/09/2025	08:38:35	2,255	€ 15.2440
26/09/2025	08:38:35	980	€ 15.2440
26/09/2025	08:38:36	816	€ 15.2440
26/09/2025	08:39:54	1,482	€ 15.2440
26/09/2025	08:40:48	556	€ 15.2440
26/09/2025	08:41:15	625	€ 15.2440
26/09/2025	08:41:18	570	€ 15.2440
26/09/2025	08:42:50	876	€ 15.2440

26/09/2025	08:42:57	713	€ 15.2440
26/09/2025	08:43:07	250	€ 15.2440
26/09/2025	08:44:20	956	€ 15.2440
26/09/2025	08:44:51	600	€ 15.2480
26/09/2025	08:44:59	115	€ 15.2480
26/09/2025	08:44:59	462	€ 15.2480
26/09/2025	08:45:00	142	€ 15.2480
26/09/2025	08:45:00	5	€ 15.2480
26/09/2025	08:45:11	158	€ 15.2480
26/09/2025	08:45:35	322	€ 15.2480
26/09/2025	08:48:22	1,587	€ 15.2580
26/09/2025	08:48:25	538	€ 15.2580
26/09/2025	08:48:39	269	€ 15.2580
26/09/2025	08:48:47	134	€ 15.2580
26/09/2025	08:49:04	269	€ 15.2540
26/09/2025	08:49:23	162	€ 15.2500
26/09/2025	08:49:43	282	€ 15.2500
26/09/2025	08:50:19	501	€ 15.2440
26/09/2025	08:51:22	190	€ 15.2380
26/09/2025	08:51:33	694	€ 15.2380
26/09/2025	08:52:32	580	€ 15.2340
26/09/2025	08:52:32	303	€ 15.2320
26/09/2025	08:53:15	303	€ 15.2240
26/09/2025	08:53:58	417	€ 15.2200
26/09/2025	08:54:46	707	€ 15.2140
26/09/2025	08:54:56	252	€ 15.2100
26/09/2025	08:55:02	139	€ 15.2080
26/09/2025	08:55:51	512	€ 15.1980
26/09/2025	08:56:52	664	€ 15.2020
26/09/2025	08:58:15	938	€ 15.1980
26/09/2025	08:58:58	394	€ 15.2020
26/09/2025	08:58:58	153	€ 15.2020
26/09/2025	08:59:17	132	€ 15.2000
26/09/2025	08:59:23	134	€ 15.2000
26/09/2025	09:00:02	160	€ 15.2020
26/09/2025	09:00:06	550	€ 15.2020
26/09/2025	09:00:06	312	€ 15.2020
26/09/2025	09:00:10	132	€ 15.2020
26/09/2025	09:00:14	360	€ 15.2020
26/09/2025	09:00:14	1,887	€ 15.2020
26/09/2025	09:00:14	543	€ 15.2020
26/09/2025	09:00:51	500	€ 15.2060
26/09/2025	09:00:51	1,077	€ 15.2060
26/09/2025	09:01:02	888	€ 15.2060
26/09/2025	09:02:30	466	€ 15.2080
26/09/2025	09:03:05	1	€ 15.2120
26/09/2025	09:03:37	1,170	€ 15.2120
26/09/2025	09:03:37	630	€ 15.2120
26/09/2025	09:03:37	381	€ 15.2120

26/09/2025	09:04:41	722	€ 15.2180
26/09/2025	09:04:41	436	€ 15.2180
26/09/2025	09:05:05	265	€ 15.2160
26/09/2025	09:05:05	145	€ 15.2180
26/09/2025	09:05:33	262	€ 15.2160
26/09/2025	09:06:06	424	€ 15.2180
26/09/2025	09:06:43	299	€ 15.2200
26/09/2025	09:06:46	162	€ 15.2180
26/09/2025	09:07:00	187	€ 15.2160
26/09/2025	09:10:47	511	€ 15.2200
26/09/2025	09:12:24	1,399	€ 15.2160
26/09/2025	09:12:38	250	€ 15.2160
26/09/2025	09:18:10	557	€ 15.2220
26/09/2025	09:22:27	3,000	€ 15.2220
26/09/2025	09:22:37	1,715	€ 15.2220
26/09/2025	09:22:37	243	€ 15.2220
26/09/2025	09:24:30	1,070	€ 15.2220
26/09/2025	09:26:55	333	€ 15.2220
26/09/2025	09:27:11	500	€ 15.2220
26/09/2025	09:27:14	1,249	€ 15.2220
26/09/2025	09:27:28	1,071	€ 15.2220
26/09/2025	09:27:46	773	€ 15.2220
26/09/2025	09:27:46	474	€ 15.2220
26/09/2025	09:29:44	275	€ 15.2220
26/09/2025	09:29:49	803	€ 15.2220
26/09/2025	09:35:25	820	€ 15.2220
26/09/2025	09:37:02	874	€ 15.2180
26/09/2025	09:47:26	1,156	€ 15.2220
26/09/2025	09:48:05	473	€ 15.2220
26/09/2025	09:49:18	936	€ 15.2140
26/09/2025	09:49:20	480	€ 15.2100
26/09/2025	09:50:23	50	€ 15.2160
26/09/2025	09:50:24	653	€ 15.2160
26/09/2025	09:50:24	40	€ 15.2160
26/09/2025	09:50:24	332	€ 15.2160
26/09/2025	09:51:00	160	€ 15.2100
26/09/2025	09:53:41	1,396	€ 15.2080
26/09/2025	09:54:48	256	€ 15.2080
26/09/2025	09:54:50	1,200	€ 15.2080
26/09/2025	09:55:16	337	€ 15.2080
26/09/2025	09:55:36	420	€ 15.2060
26/09/2025	09:58:09	1,677	€ 15.1980
26/09/2025	09:58:09	404	€ 15.1980
26/09/2025	09:58:33	259	€ 15.2020
26/09/2025	09:59:17	529	€ 15.2020
26/09/2025	10:02:56	582	€ 15.2060
26/09/2025	10:04:05	2,423	€ 15.2060
26/09/2025	10:04:05	807	€ 15.2060
26/09/2025	10:07:15	147	€ 15.2080

26/09/2025	10:07:23	138	€ 15.2080
26/09/2025	10:07:24	1,549	€ 15.2060
26/09/2025	10:07:24	226	€ 15.2060
26/09/2025	10:07:24	467	€ 15.2060
26/09/2025	10:09:57	1,690	€ 15.2020
26/09/2025	10:10:05	360	€ 15.2020
26/09/2025	10:11:35	1,716	€ 15.2020
26/09/2025	10:11:59	162	€ 15.2000
26/09/2025	10:12:16	1,125	€ 15.2000
26/09/2025	10:12:55	795	€ 15.2020
26/09/2025	10:12:55	162	€ 15.2020
26/09/2025	10:13:28	269	€ 15.2000
26/09/2025	10:13:33	149	€ 15.2000
26/09/2025	10:13:58	323	€ 15.2000
26/09/2025	10:16:04	965	€ 15.1940
26/09/2025	10:17:30	300	€ 15.1880
26/09/2025	10:18:26	1,376	€ 15.1900
26/09/2025	10:18:35	681	€ 15.1900
26/09/2025	10:18:35	333	€ 15.1900
26/09/2025	10:18:40	679	€ 15.1900
26/09/2025	10:18:40	700	€ 15.1880
26/09/2025	10:19:02	500	€ 15.1900
26/09/2025	10:19:06	503	€ 15.1900
26/09/2025	10:19:07	103	€ 15.1900
26/09/2025	10:19:13	1,520	€ 15.1860
26/09/2025	10:19:21	445	€ 15.1840
26/09/2025	10:19:41	286	€ 15.1840
26/09/2025	10:21:41	735	€ 15.1860
26/09/2025	10:22:08	951	€ 15.1840
26/09/2025	10:22:08	398	€ 15.1820
26/09/2025	10:23:45	76	€ 15.1800
26/09/2025	10:24:13	666	€ 15.1800
26/09/2025	10:24:13	392	€ 15.1800
26/09/2025	10:25:09	1,029	€ 15.1760
26/09/2025	10:25:55	661	€ 15.1740
26/09/2025	10:26:05	160	€ 15.1760
26/09/2025	10:27:21	570	€ 15.1700
26/09/2025	10:27:23	371	€ 15.1680
26/09/2025	10:28:36	512	€ 15.1660
26/09/2025	10:29:18	627	€ 15.1680
26/09/2025	10:33:37	754	€ 15.1760
26/09/2025	10:33:46	140	€ 15.1760
26/09/2025	10:33:55	140	€ 15.1760
26/09/2025	10:34:04	141	€ 15.1760
26/09/2025	10:34:13	140	€ 15.1760
26/09/2025	10:34:41	436	€ 15.1820
26/09/2025	10:34:58	142	€ 15.1760
26/09/2025	10:35:02	187	€ 15.1800
26/09/2025	10:35:26	378	€ 15.1820

26/09/2025	10:35:33	132	€ 15.1820
26/09/2025	10:35:48	72	€ 15.1820
26/09/2025	10:35:48	174	€ 15.1820
26/09/2025	10:35:56	132	€ 15.1820
26/09/2025	10:36:54	206	€ 15.1820
26/09/2025	10:37:26	200	€ 15.1840
26/09/2025	10:37:36	76	€ 15.1820
26/09/2025	10:37:37	946	€ 15.1840
26/09/2025	10:37:37	215	€ 15.1840
26/09/2025	10:38:32	170	€ 15.1840
26/09/2025	10:39:33	600	€ 15.1860
26/09/2025	10:39:33	75	€ 15.1860
26/09/2025	10:40:54	572	€ 15.1860
26/09/2025	10:40:55	575	€ 15.1860
26/09/2025	10:40:56	581	€ 15.1860
26/09/2025	10:40:56	290	€ 15.1860
26/09/2025	10:40:58	423	€ 15.1860
26/09/2025	10:41:01	2,793	€ 15.1840
26/09/2025	10:41:01	601	€ 15.1840
26/09/2025	10:41:28	334	€ 15.1800
26/09/2025	10:41:38	142	€ 15.1800
26/09/2025	10:43:10	1,180	€ 15.1840
26/09/2025	10:43:10	328	€ 15.1840
26/09/2025	10:46:15	1,050	€ 15.1860
26/09/2025	10:46:47	991	€ 15.1900
26/09/2025	10:46:47	600	€ 15.1900
26/09/2025	10:46:47	307	€ 15.1900
26/09/2025	10:46:47	535	€ 15.1900
26/09/2025	10:46:47	307	€ 15.1880
26/09/2025	10:46:47	106	€ 15.1880
26/09/2025	10:51:30	811	€ 15.1900
26/09/2025	10:51:45	184	€ 15.1900
26/09/2025	10:52:00	370	€ 15.1900
26/09/2025	10:52:28	268	€ 15.1920
26/09/2025	10:52:29	476	€ 15.1920
26/09/2025	10:52:29	600	€ 15.1920
26/09/2025	10:52:35	468	€ 15.1920
26/09/2025	10:52:43	1,720	€ 15.1900
26/09/2025	10:52:45	2,107	€ 15.1900
26/09/2025	10:52:45	132	€ 15.1900
26/09/2025	10:52:58	304	€ 15.1900
26/09/2025	10:54:45	293	€ 15.1860
26/09/2025	10:55:00	35	€ 15.1860
26/09/2025	10:55:00	285	€ 15.1860
26/09/2025	10:56:50	1,304	€ 15.1860
26/09/2025	10:56:50	272	€ 15.1860
26/09/2025	10:57:15	497	€ 15.1840
26/09/2025	10:57:54	868	€ 15.1840
26/09/2025	10:57:58	846	€ 15.1840

26/09/2025	10:57:58	597	€ 15.1840
26/09/2025	10:59:23	856	€ 15.1760
26/09/2025	10:59:43	429	€ 15.1740
26/09/2025	11:01:01	1,036	€ 15.1720
26/09/2025	11:01:31	1,172	€ 15.1680
26/09/2025	11:03:46	1,634	€ 15.1680
26/09/2025	11:03:46	889	€ 15.1680
26/09/2025	11:05:08	1,086	€ 15.1620
26/09/2025	11:05:11	72	€ 15.1600
26/09/2025	11:05:11	308	€ 15.1600
26/09/2025	11:07:05	836	€ 15.1640
26/09/2025	11:07:05	600	€ 15.1640
26/09/2025	11:07:05	287	€ 15.1640
26/09/2025	11:08:33	623	€ 15.1560
26/09/2025	11:08:33	158	€ 15.1560
26/09/2025	11:09:08	1,032	€ 15.1520
26/09/2025	11:10:50	600	€ 15.1540
26/09/2025	11:12:14	1,589	€ 15.1520
26/09/2025	11:12:14	578	€ 15.1540
26/09/2025	11:12:45	465	€ 15.1480
26/09/2025	11:14:10	100	€ 15.1460
26/09/2025	11:15:47	1,527	€ 15.1440
26/09/2025	11:15:47	845	€ 15.1440
26/09/2025	11:15:47	61	€ 15.1440
26/09/2025	11:16:50	857	€ 15.1440
26/09/2025	11:17:48	512	€ 15.1440
26/09/2025	11:17:48	262	€ 15.1440
26/09/2025	11:18:37	511	€ 15.1360
26/09/2025	11:20:22	1,165	€ 15.1420
26/09/2025	11:20:25	154	€ 15.1420
26/09/2025	11:21:10	375	€ 15.1420
26/09/2025	11:21:52	434	€ 15.1420
26/09/2025	11:22:02	135	€ 15.1420
26/09/2025	11:22:41	241	€ 15.1360
26/09/2025	11:22:52	134	€ 15.1340
26/09/2025	11:23:07	251	€ 15.1380
26/09/2025	11:27:34	700	€ 15.1420
26/09/2025	11:27:35	1,606	€ 15.1420
26/09/2025	11:27:38	41	€ 15.1420
26/09/2025	11:28:24	384	€ 15.1420
26/09/2025	11:29:50	578	€ 15.1440
26/09/2025	11:29:50	204	€ 15.1440
26/09/2025	11:30:16	248	€ 15.1360
26/09/2025	11:32:03	943	€ 15.1360
26/09/2025	11:32:03	406	€ 15.1360
26/09/2025	11:32:03	212	€ 15.1360
26/09/2025	11:33:15	122	€ 15.1300
26/09/2025	11:33:15	1,027	€ 15.1300
26/09/2025	11:35:57	1,440	€ 15.1420

26/09/2025	11:41:35	1,193	€ 15.1580
26/09/2025	11:41:35	600	€ 15.1580
26/09/2025	11:41:35	593	€ 15.1580
26/09/2025	11:41:36	1,353	€ 15.1580
26/09/2025	11:42:48	689	€ 15.1540
26/09/2025	11:44:11	937	€ 15.1520
26/09/2025	11:45:29	506	€ 15.1520
26/09/2025	11:45:29	344	€ 15.1520
26/09/2025	11:46:30	403	€ 15.1520
26/09/2025	11:46:48	178	€ 15.1520
26/09/2025	11:47:40	561	€ 15.1520
26/09/2025	11:47:41	290	€ 15.1520
26/09/2025	11:47:57	140	€ 15.1480
26/09/2025	11:49:31	555	€ 15.1540
26/09/2025	11:49:46	468	€ 15.1540
26/09/2025	11:56:09	2,241	€ 15.1700
26/09/2025	11:56:09	1,356	€ 15.1700
26/09/2025	11:56:09	1,040	€ 15.1700
26/09/2025	11:56:28	236	€ 15.1680
26/09/2025	11:57:41	588	€ 15.1680
26/09/2025	11:57:41	395	€ 15.1680
26/09/2025	12:03:03	2,111	€ 15.1700
26/09/2025	12:03:14	127	€ 15.1680
26/09/2025	12:03:31	62	€ 15.1680
26/09/2025	12:04:03	680	€ 15.1680
26/09/2025	12:04:03	1,107	€ 15.1680
26/09/2025	12:04:03	600	€ 15.1680
26/09/2025	12:04:03	25	€ 15.1680
26/09/2025	12:06:01	100	€ 15.1680
26/09/2025	12:06:06	41	€ 15.1680
26/09/2025	12:13:53	2,001	€ 15.1840
26/09/2025	12:14:25	125	€ 15.1840
26/09/2025	12:14:41	95	€ 15.1840
26/09/2025	12:15:05	1,690	€ 15.1840
26/09/2025	12:15:05	1,222	€ 15.1840
26/09/2025	12:15:15	591	€ 15.1840
26/09/2025	12:15:15	142	€ 15.1840
26/09/2025	12:21:25	1,722	€ 15.1920
26/09/2025	12:21:26	485	€ 15.1920
26/09/2025	12:24:25	592	€ 15.1960
26/09/2025	12:24:25	141	€ 15.1960
26/09/2025	12:24:26	600	€ 15.1960
26/09/2025	12:24:26	280	€ 15.1960
26/09/2025	12:27:10	2,465	€ 15.1960
26/09/2025	12:52:45	4,255	€ 15.2380
26/09/2025	12:52:58	2,668	€ 15.2380
26/09/2025	12:54:37	847	€ 15.2320
26/09/2025	12:54:37	288	€ 15.2320
26/09/2025	12:56:34	150	€ 15.2320

26/09/2025	12:56:35	528	€ 15.2320
26/09/2025	12:57:42	1,035	€ 15.2280
26/09/2025	12:58:42	448	€ 15.2280
26/09/2025	12:58:42	305	€ 15.2280
26/09/2025	12:59:30	468	€ 15.2320
26/09/2025	13:02:02	400	€ 15.2480
26/09/2025	13:03:55	1,335	€ 15.2500
26/09/2025	13:04:42	585	€ 15.2500
26/09/2025	13:06:24	772	€ 15.2480
26/09/2025	13:07:00	400	€ 15.2480
26/09/2025	13:07:09	137	€ 15.2480
26/09/2025	13:07:41	197	€ 15.2480
26/09/2025	13:09:56	492	€ 15.2480
26/09/2025	13:10:41	150	€ 15.2480
26/09/2025	13:11:25	914	€ 15.2480
26/09/2025	13:13:18	1,610	€ 15.2480
26/09/2025	13:13:55	249	€ 15.2440
26/09/2025	13:13:55	113	€ 15.2440
26/09/2025	13:18:24	1,690	€ 15.2380
26/09/2025	13:18:24	85	€ 15.2380
26/09/2025	13:18:24	583	€ 15.2380
26/09/2025	13:18:24	251	€ 15.2380
26/09/2025	13:21:14	962	€ 15.2380
26/09/2025	13:21:50	779	€ 15.2380
26/09/2025	13:21:50	325	€ 15.2380
26/09/2025	13:23:38	300	€ 15.2320
26/09/2025	13:23:53	641	€ 15.2320
26/09/2025	13:24:20	145	€ 15.2320
26/09/2025	13:25:51	487	€ 15.2380
26/09/2025	13:28:01	500	€ 15.2380
26/09/2025	13:28:30	256	€ 15.2380
26/09/2025	13:29:25	1	€ 15.2380
26/09/2025	13:31:30	629	€ 15.2440
26/09/2025	13:31:34	350	€ 15.2440
26/09/2025	13:32:07	3,735	€ 15.2440
26/09/2025	13:32:51	200	€ 15.2440
26/09/2025	13:33:11	2,185	€ 15.2440
26/09/2025	13:33:11	1,165	€ 15.2440
26/09/2025	13:34:59	1,500	€ 15.2440
26/09/2025	13:35:07	50	€ 15.2440
26/09/2025	13:35:09	365	€ 15.2440
26/09/2025	13:35:19	798	€ 15.2440
26/09/2025	13:40:15	691	€ 15.2500
26/09/2025	13:43:02	135	€ 15.2580
26/09/2025	13:43:12	143	€ 15.2580
26/09/2025	13:43:22	142	€ 15.2560
26/09/2025	13:43:23	500	€ 15.2540
26/09/2025	13:43:29	1,000	€ 15.2540
26/09/2025	13:43:48	125	€ 15.2540

26/09/2025	13:44:19	3,427	€ 15.2540
26/09/2025	13:44:20	1,903	€ 15.2540
26/09/2025	13:44:36	557	€ 15.2500
26/09/2025	13:45:21	568	€ 15.2480
26/09/2025	13:45:32	140	€ 15.2480
26/09/2025	13:45:34	140	€ 15.2480
26/09/2025	13:46:12	39	€ 15.2440
26/09/2025	13:46:12	465	€ 15.2440
26/09/2025	13:48:22	353	€ 15.2440
26/09/2025	13:48:38	1,003	€ 15.2440
26/09/2025	13:49:28	1,161	€ 15.2440
26/09/2025	13:50:05	197	€ 15.2480
26/09/2025	13:50:07	275	€ 15.2480
26/09/2025	13:51:17	777	€ 15.2500
26/09/2025	13:52:12	1,269	€ 15.2500
26/09/2025	13:52:34	2,480	€ 15.2500
26/09/2025	13:52:34	2,993	€ 15.2500
26/09/2025	13:57:46	673	€ 15.2540
26/09/2025	13:57:55	500	€ 15.2540
26/09/2025	13:58:08	1,300	€ 15.2540
26/09/2025	13:59:11	4,680	€ 15.2580
26/09/2025	13:59:12	229	€ 15.2580
26/09/2025	14:01:10	600	€ 15.2540
26/09/2025	14:02:00	1,618	€ 15.2580
26/09/2025	14:02:00	349	€ 15.2580
26/09/2025	14:07:19	26	€ 15.2540
26/09/2025	14:08:24	3,200	€ 15.2540
26/09/2025	14:08:26	2,570	€ 15.2540
26/09/2025	14:08:26	219	€ 15.2540
26/09/2025	14:10:21	756	€ 15.2540
26/09/2025	14:11:03	845	€ 15.2540
26/09/2025	14:11:03	122	€ 15.2540
26/09/2025	14:11:16	524	€ 15.2540
26/09/2025	14:11:16	301	€ 15.2540
26/09/2025	14:15:31	1,632	€ 15.2500
26/09/2025	14:15:31	738	€ 15.2500
26/09/2025	14:15:48	590	€ 15.2480
26/09/2025	14:15:48	256	€ 15.2480
26/09/2025	14:16:36	680	€ 15.2440
26/09/2025	14:16:43	244	€ 15.2420
26/09/2025	14:19:20	500	€ 15.2440
26/09/2025	14:23:35	2,695	€ 15.2500
26/09/2025	14:23:35	600	€ 15.2500
26/09/2025	14:23:35	1,083	€ 15.2500
26/09/2025	14:25:00	1,255	€ 15.2480
26/09/2025	14:26:25	1,364	€ 15.2500
26/09/2025	14:26:25	488	€ 15.2500
26/09/2025	14:27:09	645	€ 15.2500
26/09/2025	14:27:09	440	€ 15.2500

26/09/2025	14:28:52	1,489	€ 15.2540
26/09/2025	14:29:01	250	€ 15.2540
26/09/2025	14:29:10	175	€ 15.2540
26/09/2025	14:29:27	800	€ 15.2540
26/09/2025	14:29:30	400	€ 15.2540
26/09/2025	14:30:11	800	€ 15.2500
26/09/2025	14:30:11	368	€ 15.2500
26/09/2025	14:31:05	31	€ 15.2600
26/09/2025	14:31:05	100	€ 15.2600
26/09/2025	14:31:17	150	€ 15.2600
26/09/2025	14:31:18	660	€ 15.2600
26/09/2025	14:31:18	1,076	€ 15.2600
26/09/2025	14:31:26	228	€ 15.2580
26/09/2025	14:31:26	3	€ 15.2580
26/09/2025	14:31:26	319	€ 15.2580
26/09/2025	14:31:28	486	€ 15.2540
26/09/2025	14:31:35	292	€ 15.2540
26/09/2025	14:31:37	146	€ 15.2500
26/09/2025	14:31:55	583	€ 15.2460
26/09/2025	14:32:22	804	€ 15.2540
26/09/2025	14:32:29	800	€ 15.2540
26/09/2025	14:32:33	437	€ 15.2480
26/09/2025	14:33:47	1,761	€ 15.2580
26/09/2025	14:33:47	220	€ 15.2580
26/09/2025	14:33:47	1,714	€ 15.2580
26/09/2025	14:34:34	1,263	€ 15.2600
26/09/2025	14:34:38	924	€ 15.2600
26/09/2025	14:34:38	243	€ 15.2600
26/09/2025	14:34:54	432	€ 15.2580
26/09/2025	14:35:19	977	€ 15.2580
26/09/2025	14:38:56	473	€ 15.2700
26/09/2025	14:38:56	2,038	€ 15.2700
26/09/2025	14:38:57	600	€ 15.2700
26/09/2025	14:38:57	987	€ 15.2700
26/09/2025	14:38:57	1,354	€ 15.2700
26/09/2025	14:44:46	219	€ 15.2860
26/09/2025	14:44:50	137	€ 15.2840
26/09/2025	14:44:54	138	€ 15.2840
26/09/2025	14:44:56	4,961	€ 15.2800
26/09/2025	14:44:56	687	€ 15.2820
26/09/2025	14:44:56	215	€ 15.2820
26/09/2025	14:45:06	707	€ 15.2820
26/09/2025	14:45:15	275	€ 15.2800
26/09/2025	14:45:30	240	€ 15.2800
26/09/2025	14:45:30	309	€ 15.2800
26/09/2025	14:46:19	1,235	€ 15.2800
26/09/2025	14:46:42	1,132	€ 15.2820
26/09/2025	14:47:02	549	€ 15.2800
26/09/2025	14:47:38	500	€ 15.2900

26/09/2025	14:47:43	872	€ 15.2900
26/09/2025	14:47:44	206	€ 15.2900
26/09/2025	14:48:51	353	€ 15.2900
26/09/2025	14:49:24	600	€ 15.2900
26/09/2025	14:49:24	328	€ 15.2900
26/09/2025	14:49:25	205	€ 15.2900
26/09/2025	14:49:29	133	€ 15.2900
26/09/2025	14:49:47	600	€ 15.2880
26/09/2025	14:50:07	610	€ 15.2920
26/09/2025	14:50:30	580	€ 15.2940
26/09/2025	14:50:49	479	€ 15.2900
26/09/2025	14:50:55	151	€ 15.2900
26/09/2025	14:51:01	151	€ 15.2880
26/09/2025	14:51:11	253	€ 15.2900
26/09/2025	14:51:55	656	€ 15.2900
26/09/2025	14:51:55	453	€ 15.2900
26/09/2025	14:51:58	17	€ 15.2860
26/09/2025	14:52:40	650	€ 15.2900
26/09/2025	14:52:40	442	€ 15.2900
26/09/2025	14:52:45	152	€ 15.2900
26/09/2025	14:52:51	151	€ 15.2900
26/09/2025	14:52:57	97	€ 15.2900
26/09/2025	14:52:57	54	€ 15.2900
26/09/2025	14:53:03	152	€ 15.2900
26/09/2025	14:53:05	5,811	€ 15.2860
26/09/2025	14:53:45	606	€ 15.2860
26/09/2025	14:53:45	706	€ 15.2860
26/09/2025	14:54:06	303	€ 15.2900
26/09/2025	14:54:13	143	€ 15.2900
26/09/2025	14:54:34	513	€ 15.2920
26/09/2025	14:54:42	302	€ 15.2920
26/09/2025	14:55:13	157	€ 15.2980
26/09/2025	14:57:32	300	€ 15.2960
26/09/2025	14:58:15	200	€ 15.2960
26/09/2025	14:58:41	3,985	€ 15.2960
26/09/2025	14:59:28	1,630	€ 15.2960
26/09/2025	14:59:29	140	€ 15.2960
26/09/2025	14:59:29	20	€ 15.2960
26/09/2025	14:59:38	281	€ 15.2960
26/09/2025	15:00:50	1,029	€ 15.3000
26/09/2025	15:01:38	865	€ 15.3000
26/09/2025	15:01:39	448	€ 15.2980
26/09/2025	15:02:30	1,449	€ 15.2980
26/09/2025	15:02:30	161	€ 15.2980
26/09/2025	15:02:44	16	€ 15.2960
26/09/2025	15:04:53	500	€ 15.3100
26/09/2025	15:05:29	600	€ 15.3100
26/09/2025	15:05:29	305	€ 15.3100
26/09/2025	15:05:45	327	€ 15.3100

26/09/2025	15:05:52	144	€ 15.3100
26/09/2025	15:05:59	143	€ 15.3100
26/09/2025	15:06:07	143	€ 15.3100
26/09/2025	15:06:13	144	€ 15.3100
26/09/2025	15:06:23	205	€ 15.3100
26/09/2025	15:06:30	143	€ 15.3100
26/09/2025	15:06:38	143	€ 15.3100
26/09/2025	15:07:08	1,000	€ 15.3120
26/09/2025	15:07:14	3,527	€ 15.3120
26/09/2025	15:07:16	439	€ 15.3120
26/09/2025	15:07:16	344	€ 15.3120
26/09/2025	15:07:55	1,062	€ 15.3120
26/09/2025	15:08:04	177	€ 15.3120
26/09/2025	15:08:12	248	€ 15.3120
26/09/2025	15:08:48	723	€ 15.3120
26/09/2025	15:08:55	145	€ 15.3120
26/09/2025	15:09:14	351	€ 15.3120
26/09/2025	15:09:51	652	€ 15.3120
26/09/2025	15:10:20	682	€ 15.3120
26/09/2025	15:10:30	138	€ 15.3120
26/09/2025	15:10:30	230	€ 15.3120
26/09/2025	15:10:51	322	€ 15.3060
26/09/2025	15:11:08	528	€ 15.3060
26/09/2025	15:12:34	1,150	€ 15.3080
26/09/2025	15:13:01	187	€ 15.3120
26/09/2025	15:13:02	443	€ 15.3120
26/09/2025	15:13:02	565	€ 15.3120
26/09/2025	15:13:03	276	€ 15.3120
26/09/2025	15:13:55	1,034	€ 15.3080
26/09/2025	15:14:21	414	€ 15.3080
26/09/2025	15:14:34	391	€ 15.3080
26/09/2025	15:15:15	1,180	€ 15.3080
26/09/2025	15:15:38	262	€ 15.3080
26/09/2025	15:16:58	1,000	€ 15.3180
26/09/2025	15:17:43	1,728	€ 15.3240
26/09/2025	15:18:57	1,266	€ 15.3240
26/09/2025	15:20:10	2,028	€ 15.3220
26/09/2025	15:20:13	181	€ 15.3220
26/09/2025	15:20:29	381	€ 15.3220
26/09/2025	15:21:17	462	€ 15.3180
26/09/2025	15:22:16	1,024	€ 15.3240
26/09/2025	15:22:16	360	€ 15.3240
26/09/2025	15:22:31	303	€ 15.3240
26/09/2025	15:23:16	418	€ 15.3280
26/09/2025	15:23:22	200	€ 15.3340
26/09/2025	15:23:22	543	€ 15.3320
26/09/2025	15:23:43	585	€ 15.3340
26/09/2025	15:23:50	68	€ 15.3340
26/09/2025	15:24:06	334	€ 15.3340

26/09/2025	15:25:03	326	€ 15.3340
26/09/2025	15:25:03	798	€ 15.3340
26/09/2025	15:25:22	413	€ 15.3300
26/09/2025	15:25:30	240	€ 15.3280
26/09/2025	15:25:57	349	€ 15.3220
26/09/2025	15:26:28	852	€ 15.3200
26/09/2025	15:26:45	240	€ 15.3180
26/09/2025	15:27:20	654	€ 15.3080
26/09/2025	15:27:37	371	€ 15.3100
26/09/2025	15:28:48	1,060	€ 15.3040
26/09/2025	15:28:48	621	€ 15.3040
26/09/2025	15:29:24	400	€ 15.3120
26/09/2025	15:29:26	494	€ 15.3120
26/09/2025	15:29:38	241	€ 15.3120
26/09/2025	15:29:41	130	€ 15.3120
26/09/2025	15:30:15	528	€ 15.3120
26/09/2025	15:30:28	557	€ 15.3140
26/09/2025	15:31:14	493	€ 15.3140
26/09/2025	15:31:15	494	€ 15.3140
26/09/2025	15:31:25	557	€ 15.3120
26/09/2025	15:31:54	633	€ 15.3120
26/09/2025	15:32:08	202	€ 15.3180
26/09/2025	15:32:26	735	€ 15.3180
26/09/2025	15:34:31	400	€ 15.3140
26/09/2025	15:34:31	1,422	€ 15.3140
26/09/2025	15:34:31	1,190	€ 15.3140
26/09/2025	15:34:52	608	€ 15.3140
26/09/2025	15:35:10	303	€ 15.3080
26/09/2025	15:35:55	726	€ 15.3040
26/09/2025	15:36:20	976	€ 15.3020
26/09/2025	15:36:45	19	€ 15.3000
26/09/2025	15:36:45	693	€ 15.3000
26/09/2025	15:36:46	139	€ 15.2980
26/09/2025	15:41:01	423	€ 15.3100
26/09/2025	15:41:07	142	€ 15.3100
26/09/2025	15:41:23	1,688	€ 15.3080
26/09/2025	15:41:23	379	€ 15.3080
26/09/2025	15:41:23	1,556	€ 15.3080
26/09/2025	15:42:07	2,328	€ 15.3060
26/09/2025	15:42:07	1,289	€ 15.3060
26/09/2025	15:42:23	283	€ 15.3020
26/09/2025	15:44:49	74	€ 15.3120
26/09/2025	15:45:03	364	€ 15.3120
26/09/2025	15:45:17	1,025	€ 15.3180
26/09/2025	15:45:36	169	€ 15.3180
26/09/2025	15:45:36	2,572	€ 15.3180
26/09/2025	15:45:36	275	€ 15.3180
26/09/2025	15:45:58	275	€ 15.3140
26/09/2025	15:45:58	154	€ 15.3140

26/09/2025	15:46:18	275	€ 15.3120
26/09/2025	15:46:32	137	€ 15.3140
26/09/2025	15:46:43	172	€ 15.3180
26/09/2025	15:46:43	172	€ 15.3180
26/09/2025	15:47:13	497	€ 15.3180
26/09/2025	15:48:18	687	€ 15.3140
26/09/2025	15:51:02	999	€ 15.3140
26/09/2025	15:52:37	2,820	€ 15.3180
26/09/2025	15:52:37	656	€ 15.3180
26/09/2025	15:52:40	400	€ 15.3180
26/09/2025	15:52:40	895	€ 15.3180
26/09/2025	15:52:40	191	€ 15.3180
26/09/2025	15:53:11	788	€ 15.3140
26/09/2025	15:53:57	978	€ 15.3120
26/09/2025	15:54:28	525	€ 15.3120
26/09/2025	15:54:31	310	€ 15.3120
26/09/2025	15:56:45	1,075	€ 15.3180
26/09/2025	15:58:35	1,823	€ 15.3220
26/09/2025	15:58:48	738	€ 15.3220
26/09/2025	15:58:48	1,900	€ 15.3220
26/09/2025	15:59:09	716	€ 15.3220
26/09/2025	15:59:37	500	€ 15.3220
26/09/2025	15:59:37	287	€ 15.3220
26/09/2025	15:59:38	310	€ 15.3220
26/09/2025	16:01:09	2,732	€ 15.3280
26/09/2025	16:01:14	44	€ 15.3280
26/09/2025	16:01:19	430	€ 15.3280
26/09/2025	16:01:20	206	€ 15.3280
26/09/2025	16:01:35	537	€ 15.3240
26/09/2025	16:02:10	1,074	€ 15.3280
26/09/2025	16:02:10	143	€ 15.3280
26/09/2025	16:03:32	2,827	€ 15.3280
26/09/2025	16:03:51	752	€ 15.3280
26/09/2025	16:03:57	286	€ 15.3280
26/09/2025	16:04:44	1,074	€ 15.3300
26/09/2025	16:04:44	573	€ 15.3300
26/09/2025	16:04:48	143	€ 15.3280
26/09/2025	16:07:58	20	€ 15.3320
26/09/2025	16:07:59	328	€ 15.3320
26/09/2025	16:07:59	500	€ 15.3320
26/09/2025	16:07:59	685	€ 15.3320
26/09/2025	16:07:59	3,084	€ 15.3300
26/09/2025	16:07:59	2,123	€ 15.3300
26/09/2025	16:08:54	2,453	€ 15.3340
26/09/2025	16:09:05	546	€ 15.3340
26/09/2025	16:09:35	702	€ 15.3340
26/09/2025	16:09:35	702	€ 15.3340
26/09/2025	16:09:41	273	€ 15.3300
26/09/2025	16:09:54	584	€ 15.3300

26/09/2025	16:10:58	74	€ 15.3300
26/09/2025	16:11:49	184	€ 15.3300
26/09/2025	16:11:53	2,608	€ 15.3300
26/09/2025	16:12:14	1,150	€ 15.3280
26/09/2025	16:12:41	1,271	€ 15.3280
26/09/2025	16:13:32	272	€ 15.3300
26/09/2025	16:14:12	4,000	€ 15.3300
26/09/2025	16:14:12	1,304	€ 15.3300
26/09/2025	16:14:12	565	€ 15.3300
26/09/2025	16:15:08	998	€ 15.3340
26/09/2025	16:15:08	15,547	€ 15.3340

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