AI Terminal
PROCESSING_QUERY...
Modern Times Group A
Transaction in Own Shares • Dec 9, 2025
3079_iss_2025-12-09_9ee0b67f-0c55-430b-a13a-aaeb2ef482f3.pdf
Transaction in Own Shares
Open in ViewerOpens in native device viewer
During the period between 1Decembe r 2025 and 5 December 2025 Modern Times Group MTG AB (publ) (LEI code: 549300E8NDODRSX29339) has purchased its own shares (ISIN SE0018012494) as set out below. The repurchases took place on Nasdaq Stockholm and were executed by Nordea Bank Abp, filial i Sverige on behalf of the issuer. Following the below acquisitions, MTG's holding of own shares as of 5 December 2025 amounts to 956,000 class B shares and 6,194,343 class C shares. The total number of shares in MTG amounts to 123,309,285 .
Aggregated details
| Date | Aggregated daily volume (number of shares) |
Weighted average share price per day (SEK) |
Total daily transaction value (SEK) |
|---|---|---|---|
| 01/12/2025 | 24,000 | 118.4271 | 2,842 ,250 |
| 02 /12/2025 | 24,000 | 116.7029 | 2,800 ,870 |
| 03 /12/2025 | 24,000 | 114.0478 | 2,737,147 |
| 04 /12/2025 | 24,000 | 112.8001 | 2,707,202 |
| 05 /12/2025 | 24,000 | 113.2390 | 2,717,736 |
Details per transaction
| 1 December 2025 | ||||||
|---|---|---|---|---|---|---|
| Time | Volume (number of shares) |
Price (SEK) | Aggregated daily volume (number of shares) |
Weighted average share price per day (SEK) |
||
| 01/12/2025 | ||||||
| 09:02:48 | 74 | 120.50 | 74 | 120.50 | ||
| 01/12/2025 | ||||||
| 09:07:49 | 80 | 120.00 | 154 | 120.24 | ||
| 01/12/2025 | ||||||
| 09:07:49 | 80 | 120.00 | 234 | 120.16 | ||
| 01/12/2025 | ||||||
| 09:12:51 | 154 | 119.60 | 388 | 119.94 | ||
| 01/12/2025 | ||||||
| 09:25:20 | 154 | 119.60 | 542 | 119.84 | ||
| 01/12/2025 | ||||||
| 09:49:45 | 241 | 120.20 | 783 | 119.95 | ||
| 01/12/2025 | ||||||
| 09:49:55 | 231 | 120.10 | 1,014 | 119.99 | ||
| 01/12/2025 | ||||||
| 09:55:09 | 157 | 120.10 | 1,171 | 120.00 |
| 01/12/2025 | ||||
|---|---|---|---|---|
| 09:58:44 | 60 | 119.90 | 1,231 | 120.00 |
| 01/12/2025 | ||||
| 10:22:57 | 160 | 120.20 | 1,391 | 120.02 |
| 01/12/2025 | ||||
| 10:34:11 | 81 | 119.90 | 1,472 | 120.01 |
| 01/12/2025 | ||||
| 10:38:33 | 148 | 119.70 | 1,620 | 119.98 |
| 01/12/2025 | ||||
| 10:38:33 | 75 | 119.70 | 1,695 | 119.97 |
| 01/12/2025 | ||||
| 10:46:42 | 42 | 119.30 | 1,737 | 119.96 |
| 01/12/2025 | ||||
| 10:46:42 | 37 | 119.30 | 1,774 | 119.94 |
| 01/12/2025 | ||||
| 10:46:42 | 160 | 119.30 | 1,934 | 119.89 |
| 01/12/2025 | ||||
| 10:46:44 | 182 | 119.20 | 2,116 | 119.83 |
| 01/12/2025 | ||||
| 10:46:44 | 54 | 119.20 | 2,170 | 119.81 |
| 01/12/2025 | ||||
| 10:49:38 | 235 | 119.30 | 2,405 | 119.76 |
| 01/12/2025 | ||||
| 10:52:19 | 150 | 119.20 | 2,555 | 119.73 |
| 01/12/2025 | ||||
| 10:58:10 | 489 | 119.00 | 3,044 | 119.61 |
| 01/12/2025 | ||||
| 10:58:10 | 76 | 119.10 | 3,120 | 119.60 |
| 01/12/2025 | ||||
| 10:58:10 | 77 | 119.10 | 3,197 | 119.59 |
| 01/12/2025 | ||||
| 10:58:10 | 76 | 119.10 | 3,273 | 119.58 |
| 01/12/2025 | ||||
| 10:58:10 | 77 | 119.10 | 3,350 | 119.57 |
| 01/12/2025 | ||||
| 10:58:10 | 153 | 119.10 | 3,503 | 119.55 |
| 01/12/2025 | ||||
| 10:58:15 | 445 | 118.90 | 3,948 | 119.47 |
| 01/12/2025 | ||||
| 11:00:13 | 42 | 118.90 | 3,990 | 119.47 |
| 01/12/2025 | ||||
| 11:00:13 | 109 | 118.90 | 4,099 | 119.45 |
| 01/12/2025 | ||||
| 11:10:45 | 226 | 118.80 | 4,325 | 119.42 |
| 01/12/2025 | ||||
| 11:15:25 | 112 | 118.90 | 4,437 | 119.40 |
| 01/12/2025 | ||||
| 11:22:25 | 49 | 118.80 | 4,486 | 119.40 |
| 01/12/2025 | ||||
| 11:22:25 | 112 | 118.80 | 4,598 | 119.38 |
| 01/12/2025 | ||||
|---|---|---|---|---|
| 11:41:00 | 153 | 118.80 | 4,751 | 119.36 |
| 01/12/2025 11:41:00 |
153 | 118.90 | 4,904 | 119.35 |
| 01/12/2025 | ||||
| 12:00:24 | 142 | 118.60 | 5,046 | 119.33 |
| 01/12/2025 | ||||
| 12:00:24 | 8 | 118.60 | 5,054 | 119.33 |
| 01/12/2025 | ||||
| 12:02:11 | 332 | 118.30 | 5,386 | 119.26 |
| 01/12/2025 | ||||
| 12:02:11 | 1 | 118.30 | 5,387 | 119.26 |
| 01/12/2025 | ||||
| 12:02:11 | 155 | 118.50 | 5,542 | 119.24 |
| 01/12/2025 | ||||
| 12:02:11 | 154 | 118.50 | 5,696 | 119.22 |
| 01/12/2025 | ||||
| 12:02:11 | 155 | 118.50 | 5,851 | 119.20 |
| 01/12/2025 | ||||
| 12:02:11 | 1,004 | 118.50 | 6,855 | 119.10 |
| 01/12/2025 | ||||
| 12:02:12 | 21 | 118.30 | 6,876 | 119.10 |
| 01/12/2025 | ||||
| 12:02:12 | 58 | 118.30 | 6,934 | 119.09 |
| 01/12/2025 | ||||
| 12:14:13 | 155 | 118.30 | 7,089 | 119.07 |
| 01/12/2025 | ||||
| 12:18:38 | 80 | 118.30 | 7,169 | 119.07 |
| 01/12/2025 | ||||
| 12:19:43 | 71 | 118.20 | 7,240 | 119.06 |
| 01/12/2025 | ||||
| 12:19:43 | 6 | 118.20 | 7,246 | 119.06 |
| 01/12/2025 | ||||
| 12:19:43 | 78 | 118.20 | 7,324 | 119.05 |
| 01/12/2025 | ||||
| 12:20:25 | 77 | 118.10 | 7,401 | 119.04 |
| 01/12/2025 | ||||
| 12:20:25 | 77 | 118.10 | 7,478 | 119.03 |
| 01/12/2025 | ||||
| 12:24:14 | 77 | 118.10 | 7,555 | 119.02 |
| 01/12/2025 | ||||
| 12:24:14 | 77 | 118.10 | 7,632 | 119.01 |
| 01/12/2025 | ||||
| 12:24:14 | 77 | 118.10 | 7,709 | 119.00 |
| 01/12/2025 | ||||
| 12:28:04 | 163 | 117.90 | 7,872 | 118.98 |
| 01/12/2025 | ||||
| 12:28:16 | 162 | 117.80 | 8,034 | 118.95 |
| 01/12/2025 | ||||
| 12:28:26 | 160 | 117.70 | 8,194 | 118.93 |
| 01/12/2025 | ||||
|---|---|---|---|---|
| 12:38:52 | 155 | 117.70 | 8,349 | 118.91 |
| 01/12/2025 | ||||
| 12:38:52 | 4 | 117.70 | 8,353 | 118.91 |
| 01/12/2025 | ||||
| 12:53:37 | 719 | 118.10 | 9,072 | 118.84 |
| 01/12/2025 | ||||
| 12:54:49 | 76 | 117.90 | 9,148 | 118.83 |
| 01/12/2025 | ||||
| 13:02:34 | 153 | 117.70 | 9,301 | 118.82 |
| 01/12/2025 | ||||
| 13:07:47 | 138 | 117.60 | 9,439 | 118.80 |
| 01/12/2025 | ||||
| 13:07:47 | 4 | 117.60 | 9,443 | 118.80 |
| 01/12/2025 | ||||
| 13:07:47 | 8 | 117.60 | 9,451 | 118.80 |
| 01/12/2025 | ||||
| 13:17:32 | 80 | 117.50 | 9,531 | 118.79 |
| 01/12/2025 | ||||
| 13:17:32 | 81 | 117.50 | 9,612 | 118.77 |
| 01/12/2025 | ||||
| 13:19:56 | 152 | 117.30 | 9,764 | 118.75 |
| 01/12/2025 | ||||
| 13:20:05 | 77 | 117.20 | 9,841 | 118.74 |
| 01/12/2025 | ||||
| 13:32:23 | 150 | 117.20 | 9,991 | 118.72 |
| 01/12/2025 | ||||
| 13:42:23 | 77 | 117.20 | 10,068 | 118.70 |
| 01/12/2025 | ||||
| 13:43:50 | 80 | 117.10 | 10,148 | 118.69 |
| 01/12/2025 | ||||
| 13:43:50 | 81 | 117.10 | 10,229 | 118.68 |
| 01/12/2025 | ||||
| 13:48:54 | 64 | 117.00 | 10,293 | 118.67 |
| 01/12/2025 | ||||
| 13:48:54 | 68 | 117.00 | 10,361 | 118.66 |
| 01/12/2025 | ||||
| 13:48:54 | 23 | 117.00 | 10,384 | 118.65 |
| 01/12/2025 | ||||
| 13:48:54 | 54 | 117.00 | 10,438 | 118.65 |
| 01/12/2025 | ||||
| 13:48:54 | 77 | 117.00 | 10,515 | 118.63 |
| 01/12/2025 | ||||
| 13:48:54 | 77 | 117.00 | 10,592 | 118.62 |
| 01/12/2025 | ||||
| 13:48:54 | 78 | 117.00 | 10,670 | 118.61 |
| 01/12/2025 | ||||
| 14:34:20 | 228 | 117.90 | 10,898 | 118.60 |
| 01/12/2025 | ||||
| 14:44:46 | 80 | 118.00 | 10,978 | 118.59 |
| 118.58 | |||
|---|---|---|---|
| 118.56 | |||
| 118.56 | |||
| 118.56 | |||
| 118.56 | |||
| 67 | 118.00 | 11,633 | 118.55 |
| 45 | 118.00 | 11,678 | 118.55 |
| 61 | 118.00 | 11,739 | 118.55 |
| 25 | 118.00 | 11,764 | 118.55 |
| 110 | 118.00 | 11,874 | 118.54 |
| 121 | 118.00 | 11,995 | 118.54 |
| 180 | 118.00 | 12,175 | 118.53 |
| 200 | 117.90 | 12,375 | 118.52 |
| 229 | 118.10 | 12,604 | 118.51 |
| 118.50 | |||
| 118.50 | |||
| 118.50 | |||
| 118.50 | |||
| 118.50 | |||
| 118.50 | |||
| 118.50 | |||
| 118.50 | |||
| 118.50 | |||
| 118.50 | |||
| 78 | 118.50 | 14,699 | 118.50 |
| 241 230 75 1 41 229 385 242 76 231 36 275 150 316 77 |
118.00 117.90 117.80 118.00 118.00 118.00 118.50 118.50 118.40 118.40 118.50 118.50 118.60 118.50 118.50 |
11,219 11,449 11,524 11,525 11,566 12,833 13,218 13,460 13,536 13,767 13,803 14,078 14,228 14,544 14,621 |
| 01/12/2025 | ||||
|---|---|---|---|---|
| 16:06:03 | 155 | 118.50 | 14,854 | 118.50 |
| 01/12/2025 | ||||
| 16:17:44 | 79 | 118.40 | 14,933 | 118.50 |
| 01/12/2025 | ||||
| 16:17:44 | 79 | 118.40 | 15,012 | 118.50 |
| 01/12/2025 | ||||
| 16:17:44 | 79 | 118.40 | 15,091 | 118.50 |
| 01/12/2025 | ||||
| 16:17:44 | 316 | 118.40 | 15,407 | 118.50 |
| 01/12/2025 | ||||
| 16:19:44 | 141 | 118.50 | 15,548 | 118.50 |
| 01/12/2025 | ||||
| 16:19:44 | 310 | 118.50 | 15,858 | 118.50 |
| 01/12/2025 | ||||
| 16:19:44 | 297 | 118.50 | 16,155 | 118.50 |
| 01/12/2025 | ||||
| 16:20:27 | 607 | 118.50 | 16,762 | 118.50 |
| 01/12/2025 | ||||
| 16:22:26 | 254 | 118.40 | 17,016 | 118.50 |
| 01/12/2025 | ||||
| 16:25:08 | 100 | 118.40 | 17,116 | 118.50 |
| 01/12/2025 | ||||
| 16:25:08 | 208 | 118.40 | 17,324 | 118.49 |
| 01/12/2025 | ||||
| 16:28:27 | 149 | 118.30 | 17,473 | 118.49 |
| 01/12/2025 | ||||
| 16:28:27 | 154 | 118.30 | 17,627 | 118.49 |
| 01/12/2025 | ||||
| 16:37:10 | 76 | 118.20 | 17,703 | 118.49 |
| 01/12/2025 | ||||
| 16:37:10 | 43 | 118.20 | 17,746 | 118.49 |
| 01/12/2025 | ||||
| 16:37:10 | 34 | 118.20 | 17,780 | 118.49 |
| 01/12/2025 | ||||
| 16:37:10 | 77 | 118.20 | 17,857 | 118.49 |
| 01/12/2025 | ||||
| 16:41:59 | 223 | 118.20 | 18,080 | 118.48 |
| 01/12/2025 | ||||
| 16:42:15 | 81 | 118.10 | 18,161 | 118.48 |
| 01/12/2025 | ||||
| 16:46:02 | 241 | 118.30 | 18,402 | 118.48 |
| 01/12/2025 | ||||
| 16:47:03 | 500 | 118.20 | 18,902 | 118.47 |
| 01/12/2025 | ||||
| 16:47:03 | 202 | 118.20 | 19,104 | 118.47 |
| 01/12/2025 | ||||
| 16:47:12 | 374 | 118.20 | 19,478 | 118.46 |
| 01/12/2025 | ||||
| 16:47:22 | 492 | 118.20 | 19,970 | 118.46 |
| 01/12/2025 16:47:22 |
404 | 118.20 | 20,374 | 118.45 |
|---|---|---|---|---|
| 01/12/2025 16:47:22 |
404 | 118.20 | 20,778 | 118.45 |
| 01/12/2025 | ||||
| 16:47:22 | 96 | 118.20 | 20,874 | 118.45 |
| 01/12/2025 | ||||
| 16:47:22 | 126 | 118.20 | 21,000 | 118.45 |
| 01/12/2025 | ||||
| 16:56:48 | 1,922 | 118.20 | 22,922 | 118.42 |
| 01/12/2025 | ||||
| 16:56:48 | 78 | 118.20 | 23,000 | 118.42 |
| 01/12/2025 | ||||
| 17:02:52 | 1,000 | 118.50 | 24,000 | 118.43 |
| 2 December 2025 | ||||
| 02/12/2025 | ||||
| 09:06:26 | 148 | 118.20 | 148 | 118.20 |
| 02/12/2025 | ||||
| 09:11:17 | 160 | 118.00 | 308 | 118.10 |
| 02/12/2025 | ||||
| 09:13:11 | 157 | 117.90 | 465 | 118.03 |
| 02/12/2025 | ||||
| 09:16:13 | 91 | 117.80 | 556 | 117.99 |
| 02/12/2025 | ||||
| 09:22:29 | 150 | 118.00 | 706 | 117.99 |
| 02/12/2025 | ||||
| 09:24:02 | 151 | 117.70 | 857 | 117.94 |
| 02/12/2025 | ||||
| 09:25:28 | 162 | 117.50 | 1,019 | 117.87 |
| 02/12/2025 | ||||
| 09:25:28 | 81 | 117.50 | 1,100 | 117.84 |
| 02/12/2025 | ||||
| 09:30:59 | 154 | 117.40 | 1,254 | 117.79 |
| 02/12/2025 | ||||
| 09:35:01 | 154 | 117.50 | 1,408 | 117.76 |
| 02/12/2025 | ||||
| 09:37:00 | 154 | 117.40 | 1,562 | 117.72 |
| 02/12/2025 | ||||
| 09:37:03 | 155 | 117.40 | 1,717 | 117.69 |
| 02/12/2025 | ||||
| 09:38:08 | 145 | 117.40 | 1,862 | 117.67 |
| 02/12/2025 | ||||
| 09:38:08 | 17 | 117.40 | 1,879 | 117.67 |
| 02/12/2025 | ||||
| 09:43:23 | 79 | 117.50 | 1,958 | 117.66 |
| 02/12/2025 | ||||
| 09:43:23 | 160 | 117.50 | 2,118 | 117.65 |
| 02/12/2025 | ||||
| 09:43:24 | 76 | 117.40 | 2,194 | 117.64 |
| 02/12/2025 09:44:03 |
77 | 117.20 | 2,271 | 117.63 |
|---|---|---|---|---|
| 02/12/2025 | ||||
| 09:47:28 | 78 | 117.10 | 2,349 | 117.61 |
| 02/12/2025 | ||||
| 09:47:48 | 77 | 117.00 | 2,426 | 117.59 |
| 02/12/2025 | ||||
| 09:57:24 | 158 | 116.70 | 2,584 | 117.53 |
| 02/12/2025 | ||||
| 09:57:24 | 79 | 116.70 | 2,663 | 117.51 |
| 02/12/2025 | ||||
| 09:58:12 | 156 | 116.80 | 2,819 | 117.47 |
| 02/12/2025 | ||||
| 09:58:15 | 158 | 116.80 | 2,977 | 117.44 |
| 02/12/2025 | ||||
| 10:02:47 | 17 | 116.70 | 2,994 | 117.43 |
| 02/12/2025 | ||||
| 10:11:24 | 153 | 116.80 | 3,147 | 117.40 |
| 02/12/2025 | ||||
| 10:11:24 | 318 | 116.80 | 3,465 | 117.35 |
| 02/12/2025 | ||||
| 10:14:47 | 77 | 116.70 | 3,542 | 117.33 |
| 02/12/2025 | ||||
| 10:14:47 | 75 | 116.70 | 3,617 | 117.32 |
| 02/12/2025 | ||||
| 10:14:47 | 74 | 116.70 | 3,691 | 117.31 |
| 02/12/2025 | ||||
| 10:28:04 | 85 | 116.80 | 3,776 | 117.29 |
| 02/12/2025 | ||||
| 10:30:12 | 90 | 116.90 | 3,866 | 117.29 |
| 02/12/2025 | ||||
| 10:35:18 | 518 | 117.10 | 4,384 | 117.26 |
| 02/12/2025 | ||||
| 10:35:18 | 100 | 117.10 | 4,484 | 117.26 |
| 02/12/2025 | ||||
| 10:42:31 | 78 | 117.00 | 4,562 | 117.26 |
| 02/12/2025 | ||||
| 10:42:31 | 78 | 117.00 | 4,640 | 117.25 |
| 02/12/2025 | ||||
| 10:42:31 | 78 | 117.00 | 4,718 | 117.25 |
| 02/12/2025 | ||||
| 10:58:49 | 76 | 117.00 | 4,794 | 117.24 |
| 02/12/2025 | ||||
| 10:58:49 | 77 | 117.00 | 4,871 | 117.24 |
| 02/12/2025 | ||||
| 10:58:49 | 76 | 117.00 | 4,947 | 117.24 |
| 02/12/2025 10:58:49 |
154 | 117.00 | 5,101 | 117.23 |
| 02/12/2025 10:58:49 |
77 | 117.00 | 5,178 | 117.22 |
| 02/12/2025 | ||||
|---|---|---|---|---|
| 11:04:12 | 27 | 116.90 | 5,205 | 117.22 |
| 02/12/2025 11:04:13 |
27 | 116.90 | 5,232 | 117.22 |
| 02/12/2025 | ||||
| 11:04:13 | 135 | 116.90 | 5,367 | 117.21 |
| 02/12/2025 | ||||
| 11:10:35 | 162 | 116.90 | 5,529 | 117.20 |
| 02/12/2025 | ||||
| 11:17:55 | 79 | 116.90 | 5,608 | 117.20 |
| 02/12/2025 | ||||
| 11:17:55 | 80 | 116.90 | 5,688 | 117.20 |
| 02/12/2025 | ||||
| 11:29:35 | 558 | 117.00 | 6,246 | 117.18 |
| 02/12/2025 | ||||
| 11:31:14 | 77 | 116.90 | 6,323 | 117.17 |
| 02/12/2025 | ||||
| 11:31:14 | 76 | 116.90 | 6,399 | 117.17 |
| 02/12/2025 | ||||
| 11:31:14 | 377 | 116.90 | 6,776 | 117.16 |
| 02/12/2025 | ||||
| 11:47:49 | 64 | 116.90 | 6,840 | 117.15 |
| 02/12/2025 | ||||
| 11:53:29 | 162 | 117.00 | 7,002 | 117.15 |
| 02/12/2025 | ||||
| 11:55:19 | 151 | 117.00 | 7,153 | 117.15 |
| 02/12/2025 | ||||
| 12:07:14 | 211 | 117.00 | 7,364 | 117.14 |
| 02/12/2025 | ||||
| 12:14:38 | 609 | 117.10 | 7,973 | 117.14 |
| 02/12/2025 | ||||
| 12:15:11 | 80 | 117.00 | 8,053 | 117.14 |
| 02/12/2025 | ||||
| 12:15:11 | 480 | 117.00 | 8,533 | 117.13 |
| 02/12/2025 | ||||
| 12:16:06 | 307 | 117.00 | 8,840 | 117.13 |
| 02/12/2025 | ||||
| 12:25:23 | 76 | 116.90 | 8,916 | 117.12 |
| 02/12/2025 | ||||
| 12:25:23 | 76 | 116.90 | 8,992 | 117.12 |
| 02/12/2025 | ||||
| 12:25:23 | 75 | 116.90 | 9,067 | 117.12 |
| 02/12/2025 | ||||
| 12:31:32 | 23 | 116.80 | 9,090 | 117.12 |
| 02/12/2025 | ||||
| 12:31:32 | 79 | 116.80 | 9,169 | 117.12 |
| 02/12/2025 | ||||
| 12:32:58 | 149 | 116.70 | 9,318 | 117.11 |
| 02/12/2025 | ||||
| 12:36:26 | 224 | 116.80 | 9,542 | 117.10 |
| 02/12/2025 | ||||
|---|---|---|---|---|
| 12:44:34 | 225 | 116.60 | 9,767 | 117.09 |
| 02/12/2025 13:07:36 |
150 | 116.60 | 9,917 | 117.08 |
| 02/12/2025 | ||||
| 13:07:38 | 821 | 116.70 | 10,738 | 117.05 |
| 02/12/2025 | ||||
| 13:18:26 | 75 | 116.50 | 10,813 | 117.05 |
| 02/12/2025 | ||||
| 13:18:26 | 527 | 116.50 | 11,340 | 117.03 |
| 02/12/2025 | ||||
| 13:25:00 | 390 | 116.30 | 11,730 | 117.00 |
| 02/12/2025 | ||||
| 13:39:03 | 225 | 116.30 | 11,955 | 116.99 |
| 02/12/2025 | ||||
| 13:52:32 | 383 | 116.50 | 12,338 | 116.97 |
| 02/12/2025 | ||||
| 14:02:16 | 80 | 116.50 | 12,418 | 116.97 |
| 02/12/2025 | ||||
| 14:02:16 | 80 | 116.50 | 12,498 | 116.97 |
| 02/12/2025 | ||||
| 14:02:16 | 80 | 116.50 | 12,578 | 116.96 |
| 02/12/2025 | ||||
| 14:02:16 | 80 | 116.50 | 12,658 | 116.96 |
| 02/12/2025 | ||||
| 14:02:16 | 80 | 116.50 | 12,738 | 116.96 |
| 02/12/2025 | ||||
| 14:02:16 | 241 | 116.50 | 12,979 | 116.95 |
| 02/12/2025 | ||||
| 14:06:06 | 372 | 116.60 | 13,351 | 116.94 |
| 02/12/2025 | ||||
| 14:42:58 | 76 | 116.60 | 13,427 | 116.94 |
| 02/12/2025 | ||||
| 14:42:58 | 5 | 116.60 | 13,432 | 116.94 |
| 02/12/2025 | ||||
| 14:42:58 | 300 | 116.60 | 13,732 | 116.93 |
| 02/12/2025 | ||||
| 14:43:40 | 320 | 116.50 | 14,052 | 116.92 |
| 02/12/2025 | ||||
| 14:43:40 | 317 | 116.50 | 14,369 | 116.91 |
| 02/12/2025 | ||||
| 14:46:46 | 80 | 116.50 | 14,449 | 116.91 |
| 02/12/2025 | ||||
| 14:46:46 | 80 | 116.50 | 14,529 | 116.91 |
| 02/12/2025 | ||||
| 14:46:46 | 80 | 116.50 | 14,609 | 116.90 |
| 02/12/2025 | ||||
| 14:46:46 | 80 | 116.50 | 14,689 | 116.90 |
| 02/12/2025 | ||||
| 14:46:46 | 80 | 116.50 | 14,769 | 116.90 |
| 02/12/2025 | ||||
|---|---|---|---|---|
| 14:46:46 | 241 | 116.50 | 15,010 | 116.89 |
| 02/12/2025 14:56:35 |
264 | 116.40 | 15,274 | 116.88 |
| 02/12/2025 | ||||
| 15:13:05 | 232 | 116.40 | 15,506 | 116.88 |
| 02/12/2025 | ||||
| 15:19:29 | 224 | 116.50 | 15,730 | 116.87 |
| 02/12/2025 | ||||
| 15:19:29 | 305 | 116.50 | 16,035 | 116.87 |
| 02/12/2025 | ||||
| 15:26:55 | 75 | 116.40 | 16,110 | 116.86 |
| 02/12/2025 | ||||
| 15:26:55 | 74 | 116.40 | 16,184 | 116.86 |
| 02/12/2025 | ||||
| 15:26:55 | 75 | 116.40 | 16,259 | 116.86 |
| 02/12/2025 | ||||
| 15:26:55 | 199 | 116.40 | 16,458 | 116.85 |
| 02/12/2025 | ||||
| 15:26:55 | 100 | 116.40 | 16,558 | 116.85 |
| 02/12/2025 | ||||
| 15:32:11 | 150 | 116.40 | 16,708 | 116.85 |
| 02/12/2025 | ||||
| 15:32:11 | 163 | 116.40 | 16,871 | 116.84 |
| 02/12/2025 | ||||
| 15:34:55 | 151 | 116.30 | 17,022 | 116.84 |
| 02/12/2025 | ||||
| 15:40:00 | 162 | 116.50 | 17,184 | 116.83 |
| 02/12/2025 | ||||
| 15:45:17 | 20 | 116.40 | 17,204 | 116.83 |
| 02/12/2025 | ||||
| 15:45:55 | 74 | 116.40 | 17,278 | 116.83 |
| 02/12/2025 | ||||
| 15:45:55 | 129 | 116.40 | 17,407 | 116.83 |
| 02/12/2025 | ||||
| 15:45:55 | 74 | 116.40 | 17,481 | 116.83 |
| 02/12/2025 | ||||
| 15:45:56 | 75 | 116.40 | 17,556 | 116.83 |
| 02/12/2025 15:49:48 |
164 | 116.40 | 17,720 | 116.82 |
| 02/12/2025 | ||||
| 15:54:04 | 8 | 116.50 | 17,728 | 116.82 |
| 02/12/2025 | ||||
| 15:54:04 | 308 | 116.50 | 18,036 | 116.82 |
| 02/12/2025 | ||||
| 16:03:56 | 225 | 116.40 | 18,261 | 116.81 |
| 02/12/2025 | ||||
| 16:03:56 | 75 | 116.40 | 18,336 | 116.81 |
| 02/12/2025 | ||||
| 16:04:43 | 58 | 116.40 | 18,394 | 116.81 |
| 02/12/2025 | ||||
|---|---|---|---|---|
| 16:05:20 | 58 | 116.40 | 18,452 | 116.81 |
| 02/12/2025 | ||||
| 16:05:20 | 167 | 116.40 | 18,619 | 116.80 |
| 02/12/2025 | ||||
| 16:06:20 | 100 | 116.40 | 18,719 | 116.80 |
| 02/12/2025 | ||||
| 16:07:09 | 156 | 116.30 | 18,875 | 116.80 |
| 02/12/2025 | ||||
| 16:07:09 | 78 | 116.30 | 18,953 | 116.79 |
| 02/12/2025 | ||||
| 16:10:08 | 172 | 116.20 | 19,125 | 116.79 |
| 02/12/2025 | ||||
| 16:20:49 | 407 | 116.20 | 19,532 | 116.78 |
| 02/12/2025 | ||||
| 16:24:56 | 177 | 116.20 | 19,709 | 116.77 |
| 02/12/2025 | ||||
| 16:26:10 | 237 | 116.30 | 19,946 | 116.77 |
| 02/12/2025 | ||||
| 16:26:27 | 133 | 116.20 | 20,079 | 116.76 |
| 02/12/2025 | ||||
| 16:29:50 | 227 | 116.40 | 20,306 | 116.76 |
| 02/12/2025 | ||||
| 16:39:43 | 135 | 116.40 | 20,441 | 116.76 |
| 02/12/2025 | ||||
| 16:39:43 | 98 | 116.40 | 20,539 | 116.75 |
| 02/12/2025 | ||||
| 16:39:43 | 242 | 116.40 | 20,781 | 116.75 |
| 02/12/2025 | ||||
| 16:39:54 | 156 | 116.30 | 20,937 | 116.75 |
| 02/12/2025 | ||||
| 16:45:05 | 390 | 116.30 | 21,327 | 116.74 |
| 02/12/2025 | ||||
| 16:48:00 | 159 | 116.40 | 21,486 | 116.74 |
| 02/12/2025 | ||||
| 16:48:00 | 450 | 116.40 | 21,936 | 116.73 |
| 02/12/2025 | ||||
| 16:50:22 | 76 | 116.40 | 22,012 | 116.73 |
| 02/12/2025 | ||||
| 16:50:22 | 566 | 116.50 | 22,578 | 116.72 |
| 02/12/2025 | ||||
| 16:55:33 | 34 | 116.40 | 22,612 | 116.72 |
| 02/12/2025 | ||||
| 16:57:39 | 32 | 116.40 | 22,644 | 116.72 |
| 02/12/2025 | ||||
| 16:58:18 | 1,325 | 116.40 | 23,969 | 116.70 |
| 02/12/2025 | ||||
| 16:58:18 | 31 | 116.40 | 24,000 | 116.70 |
| 3 December 2025 | ||||
| 03/12/2025 | ||||
|---|---|---|---|---|
| 09:01:35 | 9 | 116.10 | 9 | 116.10 |
| 03/12/2025 | ||||
| 09:10:00 | 161 | 116.10 | 170 | 116.10 |
| 03/12/2025 | ||||
| 09:23:12 | 160 | 116.30 | 330 | 116.20 |
| 03/12/2025 | ||||
| 09:23:12 | 81 | 116.50 | 411 | 116.26 |
| 03/12/2025 | ||||
| 09:23:12 | 78 | 116.50 | 489 | 116.30 |
| 03/12/2025 | ||||
| 09:30:25 | 150 | 116.10 | 639 | 116.25 |
| 03/12/2025 | ||||
| 09:33:01 | 161 | 116.10 | 800 | 116.22 |
| 03/12/2025 | ||||
| 09:39:18 | 81 | 116.10 | 881 | 116.21 |
| 03/12/2025 | ||||
| 09:39:22 | 77 | 115.90 | 958 | 116.18 |
| 03/12/2025 | ||||
| 09:45:00 | 158 | 116.20 | 1,116 | 116.19 |
| 03/12/2025 | ||||
| 09:45:05 | 72 | 116.10 | 1,188 | 116.18 |
| 03/12/2025 | ||||
| 09:45:05 | 3 | 116.10 | 1,191 | 116.18 |
| 03/12/2025 | ||||
| 09:45:05 | 5 | 116.10 | 1,196 | 116.18 |
| 03/12/2025 | ||||
| 09:46:28 | 46 | 115.70 | 1,242 | 116.16 |
| 03/12/2025 | ||||
| 09:50:00 | 75 | 115.90 | 1,317 | 116.15 |
| 03/12/2025 | ||||
| 09:50:02 | 76 | 115.80 | 1,393 | 116.13 |
| 03/12/2025 | ||||
| 09:50:02 | 75 | 115.80 | 1,468 | 116.11 |
| 03/12/2025 | ||||
| 09:50:02 | 76 | 115.80 | 1,544 | 116.10 |
| 03/12/2025 | ||||
| 09:50:30 | 76 | 115.70 | 1,620 | 116.08 |
| 03/12/2025 | ||||
| 09:51:20 | 81 | 115.70 | 1,701 | 116.06 |
| 03/12/2025 | ||||
| 09:55:30 | 49 | 116.10 | 1,750 | 116.06 |
| 03/12/2025 | ||||
| 09:55:30 | 78 | 116.10 | 1,828 | 116.06 |
| 03/12/2025 | ||||
| 09:55:30 | 30 | 116.10 | 1,858 | 116.06 |
| 03/12/2025 | ||||
| 10:00:00 | 77 | 116.00 | 1,935 | 116.06 |
| 03/12/2025 | ||||
| 10:00:30 | 76 | 116.00 | 2,011 | 116.06 |
| 03/12/2025 | ||||
|---|---|---|---|---|
| 10:16:45 | 157 | 116.30 | 2,168 | 116.08 |
| 03/12/2025 10:16:45 |
2 | 116.30 | 2,170 | 116.08 |
| 03/12/2025 | ||||
| 10:17:35 | 80 | 116.10 | 2,250 | 116.08 |
| 03/12/2025 | ||||
| 10:17:35 | 82 | 116.10 | 2,332 | 116.08 |
| 03/12/2025 | ||||
| 10:28:35 | 80 | 115.90 | 2,412 | 116.07 |
| 03/12/2025 | ||||
| 10:28:35 | 81 | 115.90 | 2,493 | 116.07 |
| 03/12/2025 | ||||
| 10:28:35 | 80 | 115.90 | 2,573 | 116.06 |
| 03/12/2025 | ||||
| 10:28:35 | 80 | 115.90 | 2,653 | 116.06 |
| 03/12/2025 | ||||
| 10:30:05 | 53 | 115.80 | 2,706 | 116.05 |
| 03/12/2025 | ||||
| 10:30:16 | 53 | 115.80 | 2,759 | 116.05 |
| 03/12/2025 | ||||
| 10:30:16 | 257 | 115.80 | 3,016 | 116.03 |
| 03/12/2025 | ||||
| 10:35:28 | 154 | 115.50 | 3,170 | 116.00 |
| 03/12/2025 | ||||
| 10:36:01 | 85 | 115.50 | 3,255 | 115.99 |
| 03/12/2025 | ||||
| 10:36:01 | 154 | 115.50 | 3,409 | 115.96 |
| 03/12/2025 | ||||
| 10:54:04 | 78 | 115.30 | 3,487 | 115.95 |
| 03/12/2025 | ||||
| 11:12:20 | 313 | 115.30 | 3,800 | 115.90 |
| 03/12/2025 | ||||
| 11:29:12 | 224 | 115.40 | 4,024 | 115.87 |
| 03/12/2025 | ||||
| 11:29:12 | 74 | 115.40 | 4,098 | 115.86 |
| 03/12/2025 11:36:35 |
230 | 115.60 | 4,328 | 115.85 |
| 03/12/2025 | ||||
| 11:44:17 | 81 | 115.50 | 4,409 | 115.84 |
| 03/12/2025 | ||||
| 11:44:17 | 162 | 115.50 | 4,571 | 115.83 |
| 03/12/2025 | ||||
| 11:51:09 | 159 | 115.40 | 4,730 | 115.81 |
| 03/12/2025 | ||||
| 11:51:09 | 162 | 115.40 | 4,892 | 115.80 |
| 03/12/2025 | ||||
| 12:00:00 | 159 | 115.30 | 5,051 | 115.78 |
| 03/12/2025 | ||||
| 12:00:00 | 79 | 115.30 | 5,130 | 115.78 |
| 03/12/2025 | ||||
|---|---|---|---|---|
| 12:02:41 | 75 | 115.20 | 5,205 | 115.77 |
| 03/12/2025 12:02:41 |
224 | 115.20 | 5,429 | 115.75 |
| 03/12/2025 | ||||
| 12:07:18 | 313 | 115.10 | 5,742 | 115.71 |
| 03/12/2025 | ||||
| 12:07:24 | 308 | 115.00 | 6,050 | 115.67 |
| 03/12/2025 | ||||
| 12:07:24 | 76 | 115.00 | 6,126 | 115.67 |
| 03/12/2025 | ||||
| 12:09:38 | 75 | 114.70 | 6,201 | 115.65 |
| 03/12/2025 | ||||
| 12:09:38 | 375 | 114.70 | 6,576 | 115.60 |
| 03/12/2025 | ||||
| 12:09:38 | 75 | 114.70 | 6,651 | 115.59 |
| 03/12/2025 | ||||
| 12:10:03 | 33 | 114.70 | 6,684 | 115.58 |
| 03/12/2025 | ||||
| 12:10:03 | 266 | 114.70 | 6,950 | 115.55 |
| 03/12/2025 | ||||
| 12:10:03 | 152 | 114.70 | 7,102 | 115.53 |
| 03/12/2025 | ||||
| 12:14:15 | 185 | 114.60 | 7,287 | 115.51 |
| 03/12/2025 | ||||
| 12:14:15 | 116 | 114.60 | 7,403 | 115.49 |
| 03/12/2025 | ||||
| 12:17:02 | 379 | 114.60 | 7,782 | 115.45 |
| 03/12/2025 | ||||
| 12:17:19 | 320 | 114.50 | 8,102 | 115.41 |
| 03/12/2025 | ||||
| 12:23:17 | 302 | 114.40 | 8,404 | 115.38 |
| 03/12/2025 | ||||
| 12:23:17 | 75 | 114.40 | 8,479 | 115.37 |
| 03/12/2025 | ||||
| 12:23:17 | 75 | 114.40 | 8,554 | 115.36 |
| 03/12/2025 | ||||
| 12:25:45 | 375 | 114.20 | 8,929 | 115.31 |
| 03/12/2025 | ||||
| 12:30:51 | 80 | 114.10 | 9,009 | 115.30 |
| 03/12/2025 | ||||
| 12:30:51 | 79 | 114.10 | 9,088 | 115.29 |
| 03/12/2025 | ||||
| 12:30:51 | 79 | 114.10 | 9,167 | 115.28 |
| 03/12/2025 | ||||
| 12:30:51 | 79 | 114.10 | 9,246 | 115.27 |
| 03/12/2025 | ||||
| 12:32:32 | 42 | 113.90 | 9,288 | 115.26 |
| 03/12/2025 | ||||
| 12:33:49 | 33 | 113.90 | 9,321 | 115.26 |
| 03/12/2025 | ||||
|---|---|---|---|---|
| 12:35:11 | 74 | 113.90 | 9,395 | 115.25 |
| 03/12/2025 12:35:11 |
33 | 113.90 | 9,428 | 115.24 |
| 03/12/2025 | ||||
| 12:35:11 | 42 | 113.90 | 9,470 | 115.24 |
| 03/12/2025 | ||||
| 12:35:37 | 77 | 113.80 | 9,547 | 115.23 |
| 03/12/2025 | ||||
| 12:45:50 | 241 | 113.80 | 9,788 | 115.19 |
| 03/12/2025 | ||||
| 12:51:00 | 153 | 113.90 | 9,941 | 115.17 |
| 03/12/2025 | ||||
| 12:55:51 | 78 | 113.80 | 10,019 | 115.16 |
| 03/12/2025 | ||||
| 12:55:51 | 77 | 113.80 | 10,096 | 115.15 |
| 03/12/2025 | ||||
| 13:02:06 | 75 | 113.80 | 10,171 | 115.14 |
| 03/12/2025 | ||||
| 13:06:00 | 1 | 113.80 | 10,172 | 115.14 |
| 03/12/2025 | ||||
| 13:13:39 | 232 | 113.90 | 10,404 | 115.11 |
| 03/12/2025 | ||||
| 13:37:04 | 83 | 113.80 | 10,487 | 115.10 |
| 03/12/2025 | ||||
| 13:46:26 | 402 | 113.80 | 10,889 | 115.05 |
| 03/12/2025 | ||||
| 13:46:27 | 277 | 113.80 | 11,166 | 115.02 |
| 03/12/2025 | ||||
| 13:46:36 | 324 | 113.90 | 11,490 | 114.99 |
| 03/12/2025 | ||||
| 13:47:13 | 226 | 113.80 | 11,716 | 114.97 |
| 03/12/2025 | ||||
| 13:52:24 | 236 | 113.70 | 11,952 | 114.94 |
| 03/12/2025 | ||||
| 13:54:17 | 27 | 113.60 | 11,979 | 114.94 |
| 03/12/2025 | ||||
| 14:08:18 | 226 | 113.70 | 12,205 | 114.92 |
| 03/12/2025 | ||||
| 14:08:18 | 237 | 113.90 | 12,442 | 114.90 |
| 03/12/2025 | ||||
| 14:08:20 | 228 | 113.60 | 12,670 | 114.87 |
| 03/12/2025 | ||||
| 14:16:10 | 77 | 113.50 | 12,747 | 114.87 |
| 03/12/2025 | ||||
| 14:17:04 | 81 | 113.40 | 12,828 | 114.86 |
| 03/12/2025 | ||||
| 14:31:24 | 79 | 113.50 | 12,907 | 114.85 |
| 03/12/2025 | ||||
| 14:42:52 | 153 | 113.50 | 13,060 | 114.83 |
| 03/12/2025 14:42:52 |
77 | 113.50 | 13,137 | 114.82 |
|---|---|---|---|---|
| 03/12/2025 14:43:19 |
232 | 113.30 | 13,369 | 114.80 |
| 03/12/2025 | ||||
| 14:43:38 | 234 | 113.30 | 13,603 | 114.77 |
| 03/12/2025 | ||||
| 14:46:52 | 101 | 113.10 | 13,704 | 114.76 |
| 03/12/2025 | ||||
| 14:46:52 | 373 | 113.10 | 14,077 | 114.72 |
| 03/12/2025 | ||||
| 14:46:52 | 243 | 113.20 | 14,320 | 114.69 |
| 03/12/2025 | ||||
| 14:46:52 | 81 | 113.20 | 14,401 | 114.68 |
| 03/12/2025 | ||||
| 14:46:52 | 81 | 113.20 | 14,482 | 114.67 |
| 03/12/2025 | ||||
| 14:46:52 | 81 | 113.20 | 14,563 | 114.67 |
| 03/12/2025 | ||||
| 14:48:41 | 18 | 113.00 | 14,581 | 114.66 |
| 03/12/2025 | ||||
| 14:48:53 | 316 | 113.00 | 14,897 | 114.63 |
| 03/12/2025 | ||||
| 14:55:58 | 162 | 113.00 | 15,059 | 114.61 |
| 03/12/2025 | ||||
| 14:59:46 | 23 | 112.90 | 15,082 | 114.61 |
| 03/12/2025 | ||||
| 14:59:46 | 126 | 112.90 | 15,208 | 114.59 |
| 03/12/2025 | ||||
| 14:59:46 | 74 | 112.90 | 15,282 | 114.59 |
| 03/12/2025 | ||||
| 14:59:46 | 75 | 112.90 | 15,357 | 114.58 |
| 03/12/2025 | ||||
| 14:59:46 | 74 | 112.90 | 15,431 | 114.57 |
| 03/12/2025 | ||||
| 14:59:46 | 74 | 112.90 | 15,505 | 114.56 |
| 03/12/2025 | ||||
| 14:59:46 | 75 | 112.90 | 15,580 | 114.55 |
| 03/12/2025 | ||||
| 14:59:53 | 477 | 112.80 | 16,057 | 114.50 |
| 03/12/2025 | ||||
| 15:00:17 | 78 | 112.80 | 16,135 | 114.49 |
| 03/12/2025 | ||||
| 15:01:37 | 81 | 112.80 | 16,216 | 114.48 |
| 03/12/2025 | ||||
| 15:01:37 | 80 | 112.80 | 16,296 | 114.48 |
| 03/12/2025 | ||||
| 15:01:37 | 80 | 112.80 | 16,376 | 114.47 |
| 03/12/2025 | ||||
| 15:01:37 | 80 | 112.80 | 16,456 | 114.46 |
| 03/12/2025 | ||||
|---|---|---|---|---|
| 15:07:58 | 316 | 112.80 | 16,772 | 114.43 |
| 03/12/2025 15:11:09 |
81 | 112.70 | 16,853 | 114.42 |
| 03/12/2025 | ||||
| 15:11:09 | 80 | 112.70 | 16,933 | 114.41 |
| 03/12/2025 | ||||
| 15:11:26 | 81 | 112.60 | 17,014 | 114.40 |
| 03/12/2025 | ||||
| 15:20:58 | 228 | 112.60 | 17,242 | 114.38 |
| 03/12/2025 | ||||
| 15:22:58 | 101 | 112.60 | 17,343 | 114.37 |
| 03/12/2025 | ||||
| 15:23:29 | 1 | 112.60 | 17,344 | 114.37 |
| 03/12/2025 | ||||
| 15:33:44 | 80 | 113.20 | 17,424 | 114.36 |
| 03/12/2025 | ||||
| 15:34:53 | 80 | 113.10 | 17,504 | 114.36 |
| 03/12/2025 | ||||
| 15:36:47 | 80 | 113.00 | 17,584 | 114.35 |
| 03/12/2025 | ||||
| 15:36:47 | 80 | 113.00 | 17,664 | 114.35 |
| 03/12/2025 | ||||
| 15:37:08 | 154 | 112.90 | 17,818 | 114.33 |
| 03/12/2025 | ||||
| 15:42:00 | 238 | 113.10 | 18,056 | 114.32 |
| 03/12/2025 | ||||
| 15:47:05 | 156 | 113.00 | 18,212 | 114.31 |
| 03/12/2025 | ||||
| 15:48:36 | 76 | 112.90 | 18,288 | 114.30 |
| 03/12/2025 | ||||
| 15:55:32 | 229 | 113.20 | 18,517 | 114.29 |
| 03/12/2025 | ||||
| 15:57:17 | 160 | 113.40 | 18,677 | 114.28 |
| 03/12/2025 | ||||
| 15:59:03 | 81 | 113.50 | 18,758 | 114.28 |
| 03/12/2025 | ||||
| 15:59:40 | 79 | 113.50 | 18,837 | 114.27 |
| 03/12/2025 | ||||
| 16:01:43 | 82 | 113.40 | 18,919 | 114.27 |
| 03/12/2025 | ||||
| 16:12:22 | 156 | 113.60 | 19,075 | 114.26 |
| 03/12/2025 16:23:02 |
445 | 113.50 | 19,520 | 114.25 |
| 03/12/2025 | ||||
| 16:23:02 | 392 | 113.50 | 19,912 | 114.23 |
| 03/12/2025 | ||||
| 16:23:02 | 79 | 113.50 | 19,991 | 114.23 |
| 03/12/2025 | ||||
| 16:27:40 | 320 | 113.40 | 20,311 | 114.22 |
| 03/12/2025 | ||||
|---|---|---|---|---|
| 16:27:40 | 66 | 113.40 | 20,377 | 114.21 |
| 03/12/2025 16:35:53 |
23 | 113.30 | 20,400 | 114.21 |
| 03/12/2025 | ||||
| 16:36:39 | 277 | 113.40 | 20,677 | 114.20 |
| 03/12/2025 | ||||
| 16:42:35 | 192 | 113.40 | 20,869 | 114.19 |
| 03/12/2025 | ||||
| 16:42:35 | 46 | 113.40 | 20,915 | 114.19 |
| 03/12/2025 | ||||
| 16:42:36 | 152 | 113.20 | 21,067 | 114.18 |
| 03/12/2025 | ||||
| 16:42:36 | 82 | 113.20 | 21,149 | 114.18 |
| 03/12/2025 | ||||
| 16:42:36 | 82 | 113.20 | 21,231 | 114.18 |
| 03/12/2025 | ||||
| 16:42:36 | 234 | 113.30 | 21,465 | 114.17 |
| 03/12/2025 | ||||
| 16:42:41 | 157 | 113.10 | 21,622 | 114.16 |
| 03/12/2025 | ||||
| 16:42:42 | 80 | 113.10 | 21,702 | 114.16 |
| 03/12/2025 | ||||
| 16:44:58 | 76 | 113.00 | 21,778 | 114.15 |
| 03/12/2025 | ||||
| 16:44:58 | 75 | 113.00 | 21,853 | 114.15 |
| 03/12/2025 | ||||
| 16:44:58 | 74 | 113.00 | 21,927 | 114.14 |
| 03/12/2025 | ||||
| 16:44:58 | 75 | 113.00 | 22,002 | 114.14 |
| 03/12/2025 | ||||
| 16:44:58 | 74 | 113.00 | 22,076 | 114.14 |
| 03/12/2025 | ||||
| 16:44:58 | 74 | 113.00 | 22,150 | 114.13 |
| 03/12/2025 | ||||
| 16:45:20 | 152 | 113.10 | 22,302 | 114.13 |
| 03/12/2025 | ||||
| 16:45:45 | 75 | 113.10 | 22,377 | 114.12 |
| 03/12/2025 | ||||
| 16:45:45 | 74 | 113.10 | 22,451 | 114.12 |
| 03/12/2025 | ||||
| 16:45:45 | 74 | 113.10 | 22,525 | 114.11 |
| 03/12/2025 | ||||
| 16:45:45 | 74 | 113.10 | 22,599 | 114.11 |
| 03/12/2025 | ||||
| 16:45:48 | 79 | 113.00 | 22,678 | 114.11 |
| 03/12/2025 | ||||
| 16:46:59 | 303 | 112.90 | 22,981 | 114.09 |
| 03/12/2025 | ||||
| 16:46:59 | 76 | 112.90 | 23,057 | 114.09 |
| 03/12/2025 | ||||
|---|---|---|---|---|
| 16:48:48 | 81 | 113.00 | 23,138 | 114.08 |
| 03/12/2025 16:52:06 |
76 | 112.90 | 23,214 | 114.08 |
| 03/12/2025 | ||||
| 16:52:06 | 76 | 112.90 | 23,290 | 114.08 |
| 03/12/2025 | ||||
| 16:52:58 | 76 | 113.10 | 23,366 | 114.07 |
| 03/12/2025 | ||||
| 16:53:21 | 77 | 113.20 | 23,443 | 114.07 |
| 03/12/2025 | ||||
| 16:54:20 | 81 | 113.10 | 23,524 | 114.07 |
| 03/12/2025 | ||||
| 16:59:38 | 476 | 113.10 | 24,000 | 114.05 |
| 4 December 2025 | ||||
| 04/12/2025 | ||||
| 09:02:15 | 74 | 113.20 | 74 | 113.20 |
| 04/12/2025 | ||||
| 09:03:26 | 80 | 113.00 | 154 | 113.10 |
| 04/12/2025 | ||||
| 09:07:47 | 157 | 112.50 | 311 | 112.80 |
| 04/12/2025 | ||||
| 09:10:47 | 149 | 112.50 | 460 | 112.70 |
| 04/12/2025 | ||||
| 09:15:34 | 152 | 112.50 | 612 | 112.65 |
| 04/12/2025 | ||||
| 09:15:34 | 152 | 112.70 | 764 | 112.66 |
| 04/12/2025 | ||||
| 09:26:53 | 162 | 112.40 | 926 | 112.61 |
| 04/12/2025 | ||||
| 09:26:53 | 161 | 112.50 | 1,087 | 112.60 |
| 04/12/2025 | ||||
| 09:27:34 | 70 | 112.60 | 1,157 | 112.60 |
| 04/12/2025 | ||||
| 09:27:34 | 87 | 112.60 | 1,244 | 112.60 |
| 04/12/2025 | ||||
| 09:27:50 | 79 | 112.70 | 1,323 | 112.60 |
| 04/12/2025 | ||||
| 09:28:03 | 79 | 112.70 | 1,402 | 112.61 |
| 04/12/2025 | ||||
| 09:30:09 | 77 | 112.70 | 1,479 | 112.61 |
| 04/12/2025 | ||||
| 09:30:21 | 80 | 112.60 | 1,559 | 112.61 |
| 04/12/2025 | ||||
| 09:33:10 | 78 | 112.00 | 1,637 | 112.58 |
| 04/12/2025 | ||||
| 09:35:24 | 77 | 112.00 | 1,714 | 112.56 |
| 04/12/2025 | ||||
| 09:35:24 | 77 | 112.00 | 1,791 | 112.53 |
| 04/12/2025 | ||||
|---|---|---|---|---|
| 09:49:25 | 80 | 112.40 | 1,871 | 112.53 |
| 04/12/2025 09:49:25 |
82 | 112.40 | 1,953 | 112.52 |
| 04/12/2025 | ||||
| 09:49:40 | 81 | 112.30 | 2,034 | 112.51 |
| 04/12/2025 | ||||
| 09:57:47 | 225 | 112.30 | 2,259 | 112.49 |
| 04/12/2025 | ||||
| 09:59:00 | 229 | 112.20 | 2,488 | 112.47 |
| 04/12/2025 | ||||
| 10:01:06 | 230 | 112.10 | 2,718 | 112.43 |
| 04/12/2025 | ||||
| 10:03:23 | 17 | 112.10 | 2,735 | 112.43 |
| 04/12/2025 | ||||
| 10:03:23 | 15 | 112.10 | 2,750 | 112.43 |
| 04/12/2025 | ||||
| 10:11:26 | 230 | 112.20 | 2,980 | 112.41 |
| 04/12/2025 | ||||
| 10:14:43 | 151 | 112.10 | 3,131 | 112.40 |
| 04/12/2025 | ||||
| 10:29:42 | 153 | 112.40 | 3,284 | 112.40 |
| 04/12/2025 | ||||
| 10:32:43 | 162 | 112.30 | 3,446 | 112.39 |
| 04/12/2025 | ||||
| 10:36:04 | 57 | 112.20 | 3,503 | 112.39 |
| 04/12/2025 | ||||
| 10:36:04 | 79 | 112.20 | 3,582 | 112.39 |
| 04/12/2025 | ||||
| 10:36:04 | 159 | 112.20 | 3,741 | 112.38 |
| 04/12/2025 | ||||
| 10:36:04 | 22 | 112.20 | 3,763 | 112.38 |
| 04/12/2025 | ||||
| 10:36:05 | 228 | 112.10 | 3,991 | 112.36 |
| 04/12/2025 | ||||
| 10:55:34 | 243 | 112.40 | 4,234 | 112.36 |
| 04/12/2025 | ||||
| 11:01:18 | 158 | 112.30 | 4,392 | 112.36 |
| 04/12/2025 | ||||
| 11:17:10 | 8 | 112.30 | 4,400 | 112.36 |
| 04/12/2025 | ||||
| 11:20:04 | 52 | 112.40 | 4,452 | 112.36 |
| 04/12/2025 | ||||
| 11:20:04 | 157 | 112.40 | 4,609 | 112.36 |
| 04/12/2025 11:20:04 |
75 | 112.40 | 4,684 | 112.36 |
| 04/12/2025 | ||||
| 11:31:07 | 8 | 112.40 | 4,692 | 112.36 |
| 04/12/2025 | ||||
| 11:31:07 | 9 | 112.40 | 4,701 | 112.36 |
| 04/12/2025 | ||||
|---|---|---|---|---|
| 11:31:07 | 27 | 112.40 | 4,728 | 112.36 |
| 04/12/2025 11:31:07 |
23 | 112.40 | 4,751 | 112.36 |
| 04/12/2025 | ||||
| 11:32:05 | 17 | 112.40 | 4,768 | 112.36 |
| 04/12/2025 | ||||
| 11:32:05 | 88 | 112.40 | 4,856 | 112.36 |
| 04/12/2025 | ||||
| 11:32:05 | 50 | 112.40 | 4,906 | 112.37 |
| 04/12/2025 | ||||
| 11:32:07 | 150 | 112.30 | 5,056 | 112.36 |
| 04/12/2025 | ||||
| 11:32:07 | 159 | 112.30 | 5,215 | 112.36 |
| 04/12/2025 | ||||
| 11:34:22 | 51 | 112.40 | 5,266 | 112.36 |
| 04/12/2025 | ||||
| 11:42:37 | 19 | 112.40 | 5,285 | 112.36 |
| 04/12/2025 | ||||
| 11:42:37 | 56 | 112.40 | 5,341 | 112.36 |
| 04/12/2025 | ||||
| 11:42:37 | 19 | 112.40 | 5,360 | 112.36 |
| 04/12/2025 | ||||
| 11:44:04 | 23 | 112.30 | 5,383 | 112.36 |
| 04/12/2025 | ||||
| 11:44:04 | 55 | 112.30 | 5,438 | 112.36 |
| 04/12/2025 | ||||
| 11:44:04 | 23 | 112.30 | 5,461 | 112.36 |
| 04/12/2025 | ||||
| 12:04:21 | 78 | 112.60 | 5,539 | 112.36 |
| 04/12/2025 | ||||
| 12:05:37 | 80 | 112.50 | 5,619 | 112.37 |
| 04/12/2025 | ||||
| 12:14:49 | 75 | 112.40 | 5,694 | 112.37 |
| 04/12/2025 | ||||
| 12:15:43 | 78 | 112.50 | 5,772 | 112.37 |
| 04/12/2025 | ||||
| 12:15:43 | 93 | 112.50 | 5,865 | 112.37 |
| 04/12/2025 | ||||
| 12:15:43 | 54 | 112.50 | 5,919 | 112.37 |
| 04/12/2025 | ||||
| 12:16:03 | 9 | 112.50 | 5,928 | 112.37 |
| 04/12/2025 | ||||
| 12:16:03 | 69 | 112.50 | 5,997 | 112.37 |
| 04/12/2025 | ||||
| 12:27:17 | 64 | 112.70 | 6,061 | 112.38 |
| 04/12/2025 | ||||
| 12:29:55 | 61 | 112.80 | 6,122 | 112.38 |
| 04/12/2025 | ||||
| 12:29:55 | 102 | 112.80 | 6,224 | 112.39 |
| 04/12/2025 | ||||
|---|---|---|---|---|
| 12:29:55 | 163 | 112.80 | 6,387 | 112.40 |
| 04/12/2025 12:40:48 |
75 | 112.90 | 6,462 | 112.40 |
| 04/12/2025 | ||||
| 12:42:52 | 76 | 112.80 | 6,538 | 112.41 |
| 04/12/2025 | ||||
| 12:42:52 | 8 | 112.80 | 6,546 | 112.41 |
| 04/12/2025 | ||||
| 12:42:52 | 45 | 112.80 | 6,591 | 112.41 |
| 04/12/2025 | ||||
| 12:42:52 | 23 | 112.80 | 6,614 | 112.41 |
| 04/12/2025 | ||||
| 12:42:52 | 79 | 112.80 | 6,693 | 112.42 |
| 04/12/2025 | ||||
| 12:49:45 | 167 | 112.80 | 6,860 | 112.43 |
| 04/12/2025 | ||||
| 12:49:45 | 27 | 112.80 | 6,887 | 112.43 |
| 04/12/2025 | ||||
| 12:49:45 | 39 | 112.80 | 6,926 | 112.43 |
| 04/12/2025 | ||||
| 12:49:45 | 117 | 112.80 | 7,043 | 112.44 |
| 04/12/2025 | ||||
| 12:49:45 | 149 | 112.80 | 7,192 | 112.44 |
| 04/12/2025 | ||||
| 12:50:43 | 144 | 112.70 | 7,336 | 112.45 |
| 04/12/2025 | ||||
| 12:51:00 | 8 | 112.70 | 7,344 | 112.45 |
| 04/12/2025 | ||||
| 12:51:00 | 23 | 112.70 | 7,367 | 112.45 |
| 04/12/2025 | ||||
| 12:51:00 | 27 | 112.70 | 7,394 | 112.45 |
| 04/12/2025 | ||||
| 12:51:00 | 15 | 112.70 | 7,409 | 112.45 |
| 04/12/2025 | ||||
| 12:52:01 | 8 | 112.70 | 7,417 | 112.45 |
| 04/12/2025 | ||||
| 12:52:01 | 144 | 112.70 | 7,561 | 112.46 |
| 04/12/2025 | ||||
| 13:04:08 | 154 | 112.60 | 7,715 | 112.46 |
| 04/12/2025 | ||||
| 13:04:08 | 85 | 112.70 | 7,800 | 112.46 |
| 04/12/2025 | ||||
| 13:04:08 | 65 | 112.70 | 7,865 | 112.46 |
| 04/12/2025 | ||||
| 13:08:46 | 155 | 112.60 | 8,020 | 112.47 |
| 04/12/2025 13:14:00 |
708 | 112.60 | 8,728 | 112.48 |
| 04/12/2025 | ||||
| 13:14:10 | 156 | 112.60 | 8,884 | 112.48 |
| 04/12/2025 | ||||
|---|---|---|---|---|
| 13:14:10 | 226 | 112.60 | 9,110 | 112.48 |
| 04/12/2025 13:38:53 |
77 | 113.10 | 9,187 | 112.49 |
| 04/12/2025 | ||||
| 13:41:08 | 77 | 113.10 | 9,264 | 112.49 |
| 04/12/2025 | ||||
| 13:57:28 | 79 | 113.40 | 9,343 | 112.50 |
| 04/12/2025 | ||||
| 13:57:49 | 78 | 113.40 | 9,421 | 112.51 |
| 04/12/2025 | ||||
| 14:01:26 | 65 | 113.50 | 9,486 | 112.52 |
| 04/12/2025 | ||||
| 14:01:26 | 15 | 113.50 | 9,501 | 112.52 |
| 04/12/2025 | ||||
| 14:06:42 | 80 | 113.50 | 9,581 | 112.52 |
| 04/12/2025 | ||||
| 14:13:22 | 47 | 113.30 | 9,628 | 112.53 |
| 04/12/2025 | ||||
| 14:13:22 | 76 | 113.40 | 9,704 | 112.54 |
| 04/12/2025 | ||||
| 14:13:22 | 20 | 113.40 | 9,724 | 112.54 |
| 04/12/2025 | ||||
| 14:13:22 | 55 | 113.40 | 9,779 | 112.54 |
| 04/12/2025 | ||||
| 14:14:12 | 84 | 113.30 | 9,863 | 112.55 |
| 04/12/2025 | ||||
| 14:14:17 | 66 | 113.30 | 9,929 | 112.55 |
| 04/12/2025 | ||||
| 14:14:17 | 9 | 113.30 | 9,938 | 112.55 |
| 04/12/2025 | ||||
| 14:18:56 | 79 | 113.20 | 10,017 | 112.56 |
| 04/12/2025 | ||||
| 14:23:28 | 314 | 113.30 | 10,331 | 112.58 |
| 04/12/2025 | ||||
| 14:26:33 | 312 | 113.20 | 10,643 | 112.60 |
| 04/12/2025 | ||||
| 14:26:33 | 77 | 113.20 | 10,720 | 112.60 |
| 04/12/2025 | ||||
| 14:30:43 | 404 | 113.10 | 11,124 | 112.62 |
| 04/12/2025 | ||||
| 14:33:43 | 102 | 113.10 | 11,226 | 112.63 |
| 04/12/2025 | ||||
| 14:33:43 | 500 | 113.10 | 11,726 | 112.65 |
| 04/12/2025 | ||||
| 14:41:17 | 23 | 113.10 | 11,749 | 112.65 |
| 04/12/2025 | ||||
| 14:42:21 | 217 | 113.10 | 11,966 | 112.66 |
| 04/12/2025 | ||||
| 14:43:00 | 20 | 112.90 | 11,986 | 112.66 |
| 04/12/2025 14:43:00 |
7 | 112.90 | 11,993 | 112.66 |
|---|---|---|---|---|
| 04/12/2025 | ||||
| 14:43:00 | 223 | 113.00 | 12,216 | 112.66 |
| 04/12/2025 | ||||
| 14:43:00 | 74 | 113.00 | 12,290 | 112.66 |
| 04/12/2025 | ||||
| 14:45:06 | 177 | 112.90 | 12,467 | 112.67 |
| 04/12/2025 | ||||
| 14:46:41 | 58 | 112.90 | 12,525 | 112.67 |
| 04/12/2025 | ||||
| 14:46:41 | 177 | 112.90 | 12,702 | 112.67 |
| 04/12/2025 | ||||
| 14:46:46 | 238 | 112.80 | 12,940 | 112.67 |
| 04/12/2025 | ||||
| 14:46:58 | 114 | 112.70 | 13,054 | 112.68 |
| 04/12/2025 | ||||
| 14:48:33 | 114 | 112.70 | 13,168 | 112.68 |
| 04/12/2025 | ||||
| 14:48:33 | 114 | 112.70 | 13,282 | 112.68 |
| 04/12/2025 | ||||
| 14:51:37 | 111 | 112.60 | 13,393 | 112.67 |
| 04/12/2025 | ||||
| 14:51:37 | 9 | 112.60 | 13,402 | 112.67 |
| 04/12/2025 | ||||
| 14:51:37 | 120 | 112.60 | 13,522 | 112.67 |
| 04/12/2025 | ||||
| 14:55:06 | 120 | 112.50 | 13,642 | 112.67 |
| 04/12/2025 | ||||
| 14:55:06 | 115 | 112.50 | 13,757 | 112.67 |
| 04/12/2025 | ||||
| 14:55:19 | 73 | 112.50 | 13,830 | 112.67 |
| 04/12/2025 15:16:42 |
78 | 112.70 | 13,908 | 112.67 |
| 04/12/2025 | ||||
| 15:16:42 | 79 | 112.70 | 13,987 | 112.67 |
| 04/12/2025 | ||||
| 15:16:42 | 79 | 112.70 | 14,066 | 112.67 |
| 04/12/2025 | ||||
| 15:22:42 | 76 | 113.00 | 14,142 | 112.67 |
| 04/12/2025 | ||||
| 15:29:05 | 75 | 112.90 | 14,217 | 112.67 |
| 04/12/2025 | ||||
| 15:29:12 | 75 | 112.90 | 14,292 | 112.67 |
| 04/12/2025 | ||||
| 15:29:12 | 75 | 112.90 | 14,367 | 112.68 |
| 04/12/2025 | ||||
| 15:31:44 | 232 | 113.00 | 14,599 | 112.68 |
| 04/12/2025 | ||||
| 15:33:17 | 162 | 112.90 | 14,761 | 112.68 |
<-- PDF CHUNK SEPARATOR -->
| 04/12/2025 | ||||
|---|---|---|---|---|
| 15:39:41 | 242 | 113.00 | 15,003 | 112.69 |
| 04/12/2025 15:45:13 |
157 | 112.90 | 15,160 | 112.69 |
| 04/12/2025 | ||||
| 15:45:13 | 4 | 112.90 | 15,164 | 112.69 |
| 04/12/2025 | ||||
| 15:56:07 | 82 | 113.50 | 15,246 | 112.70 |
| 04/12/2025 | ||||
| 15:56:07 | 229 | 113.50 | 15,475 | 112.71 |
| 04/12/2025 | ||||
| 15:57:12 | 82 | 113.40 | 15,557 | 112.71 |
| 04/12/2025 | ||||
| 15:57:12 | 148 | 113.40 | 15,705 | 112.72 |
| 04/12/2025 | ||||
| 15:57:12 | 76 | 113.40 | 15,781 | 112.72 |
| 04/12/2025 | ||||
| 15:57:17 | 300 | 113.20 | 16,081 | 112.73 |
| 04/12/2025 | ||||
| 15:57:38 | 309 | 113.10 | 16,390 | 112.74 |
| 04/12/2025 | ||||
| 15:59:37 | 206 | 113.10 | 16,596 | 112.74 |
| 04/12/2025 | ||||
| 15:59:37 | 29 | 113.10 | 16,625 | 112.74 |
| 04/12/2025 | ||||
| 16:01:26 | 55 | 112.90 | 16,680 | 112.74 |
| 04/12/2025 | ||||
| 16:01:26 | 183 | 112.90 | 16,863 | 112.74 |
| 04/12/2025 | ||||
| 16:01:26 | 24 | 113.00 | 16,887 | 112.74 |
| 04/12/2025 | ||||
| 16:01:26 | 201 | 113.00 | 17,088 | 112.75 |
| 04/12/2025 | ||||
| 16:04:11 | 240 | 112.80 | 17,328 | 112.75 |
| 04/12/2025 | ||||
| 16:04:11 | 79 | 112.80 | 17,407 | 112.75 |
| 04/12/2025 | ||||
| 16:04:46 | 164 | 112.80 | 17,571 | 112.75 |
| 04/12/2025 | ||||
| 16:09:00 | 20 | 112.80 | 17,591 | 112.75 |
| 04/12/2025 | ||||
| 16:09:03 | 96 | 112.80 | 17,687 | 112.75 |
| 04/12/2025 | ||||
| 16:14:23 | 469 | 112.90 | 18,156 | 112.75 |
| 04/12/2025 | ||||
| 16:14:23 | 468 | 112.90 | 18,624 | 112.76 |
| 04/12/2025 | ||||
| 16:14:23 | 462 | 112.90 | 19,086 | 112.76 |
| 04/12/2025 | ||||
| 16:16:49 | 146 | 112.80 | 19,232 | 112.76 |
| 04/12/2025 | ||||
|---|---|---|---|---|
| 16:18:34 | 167 | 112.80 | 19,399 | 112.76 |
| 04/12/2025 16:18:47 |
111 | 112.90 | 19,510 | 112.76 |
| 04/12/2025 | ||||
| 16:18:47 | 202 | 112.90 | 19,712 | 112.76 |
| 04/12/2025 | ||||
| 16:21:30 | 144 | 112.80 | 19,856 | 112.76 |
| 04/12/2025 | ||||
| 16:21:30 | 92 | 112.80 | 19,948 | 112.76 |
| 04/12/2025 | ||||
| 16:22:54 | 127 | 112.80 | 20,075 | 112.76 |
| 04/12/2025 | ||||
| 16:26:37 | 225 | 112.90 | 20,300 | 112.77 |
| 04/12/2025 | ||||
| 16:35:50 | 107 | 113.00 | 20,407 | 112.77 |
| 04/12/2025 | ||||
| 16:35:50 | 50 | 113.00 | 20,457 | 112.77 |
| 04/12/2025 | ||||
| 16:41:00 | 58 | 113.00 | 20,515 | 112.77 |
| 04/12/2025 | ||||
| 16:41:00 | 20 | 113.00 | 20,535 | 112.77 |
| 04/12/2025 | ||||
| 16:41:00 | 50 | 113.00 | 20,585 | 112.77 |
| 04/12/2025 | ||||
| 16:41:00 | 29 | 113.00 | 20,614 | 112.77 |
| 04/12/2025 | ||||
| 16:41:11 | 149 | 112.90 | 20,763 | 112.77 |
| 04/12/2025 | ||||
| 16:45:16 | 203 | 112.90 | 20,966 | 112.77 |
| 04/12/2025 | ||||
| 16:45:50 | 166 | 112.90 | 21,132 | 112.77 |
| 04/12/2025 | ||||
| 16:45:50 | 104 | 112.90 | 21,236 | 112.77 |
| 04/12/2025 | ||||
| 16:45:50 | 37 | 112.90 | 21,273 | 112.77 |
| 04/12/2025 | ||||
| 16:47:50 | 47 | 112.80 | 21,320 | 112.77 |
| 04/12/2025 | ||||
| 16:49:13 | 303 | 112.90 | 21,623 | 112.77 |
| 04/12/2025 | ||||
| 16:49:13 | 371 | 112.90 | 21,994 | 112.78 |
| 04/12/2025 | ||||
| 16:50:20 | 106 | 113.00 | 22,100 | 112.78 |
| 04/12/2025 | ||||
| 16:50:20 | 273 | 113.00 | 22,373 | 112.78 |
| 04/12/2025 | ||||
| 16:50:43 | 153 | 113.00 | 22,526 | 112.78 |
| 04/12/2025 | ||||
| 16:50:47 | 161 | 113.00 | 22,687 | 112.78 |
| 04/12/2025 | ||||
|---|---|---|---|---|
| 16:50:47 | 41 | 113.00 | 22,728 | 112.78 |
| 04/12/2025 16:53:12 |
45 | 113.00 | 22,773 | 112.78 |
| 04/12/2025 | ||||
| 16:53:12 | 34 | 113.00 | 22,807 | 112.78 |
| 04/12/2025 | ||||
| 16:53:12 | 78 | 113.00 | 22,885 | 112.79 |
| 04/12/2025 | ||||
| 17:00:02 | 1,115 | 113.10 | 24,000 | 112.80 |
| 5 December 2025 | ||||
| 05/12/2025 | ||||
| 09:00:40 | 75 | 113.60 | 75 | 113.60 |
| 05/12/2025 | ||||
| 09:02:51 | 82 | 113.70 | 157 | 113.65 |
| 05/12/2025 | ||||
| 09:05:30 | 76 | 113.40 | 233 | 113.57 |
| 05/12/2025 | ||||
| 09:05:30 | 77 | 113.40 | 310 | 113.53 |
| 05/12/2025 | ||||
| 09:18:52 | 161 | 113.60 | 471 | 113.55 |
| 05/12/2025 | ||||
| 09:29:26 | 21 | 113.70 | 492 | 113.56 |
| 05/12/2025 | ||||
| 09:29:26 | 100 | 113.70 | 592 | 113.58 |
| 05/12/2025 | ||||
| 09:29:26 | 43 | 113.70 | 635 | 113.59 |
| 05/12/2025 | ||||
| 09:29:26 | 164 | 113.80 | 799 | 113.63 |
| 05/12/2025 | ||||
| 09:30:55 | 161 | 113.40 | 960 | 113.59 |
| 05/12/2025 | ||||
| 09:32:13 | 156 | 113.20 | 1,116 | 113.54 |
| 05/12/2025 | ||||
| 09:50:22 | 183 | 113.00 | 1,299 | 113.46 |
| 05/12/2025 | ||||
| 09:50:22 | 183 | 113.10 | 1,482 | 113.42 |
| 05/12/2025 | ||||
| 09:50:22 | 58 | 113.10 | 1,540 | 113.41 |
| 05/12/2025 | ||||
| 09:50:22 | 248 | 113.20 | 1,788 | 113.38 |
| 05/12/2025 | ||||
| 09:52:44 | 241 | 112.90 | 2,029 | 113.32 |
| 05/12/2025 | ||||
| 09:56:54 | 231 | 112.80 | 2,260 | 113.27 |
| 05/12/2025 | ||||
| 10:04:03 | 223 | 112.70 | 2,483 | 113.22 |
| 05/12/2025 | ||||
| 10:11:10 | 158 | 113.20 | 2,641 | 113.22 |
| 05/12/2025 | ||||
|---|---|---|---|---|
| 10:14:35 | 156 | 113.00 | 2,797 | 113.20 |
| 05/12/2025 10:14:35 |
78 | 113.00 | 2,875 | 113.20 |
| 05/12/2025 | ||||
| 10:14:36 | 68 | 113.00 | 2,943 | 113.19 |
| 05/12/2025 | ||||
| 10:14:36 | 9 | 113.00 | 2,952 | 113.19 |
| 05/12/2025 | ||||
| 10:25:42 | 490 | 112.80 | 3,442 | 113.14 |
| 05/12/2025 | ||||
| 10:25:42 | 9 | 112.80 | 3,451 | 113.14 |
| 05/12/2025 | ||||
| 10:25:47 | 125 | 113.10 | 3,576 | 113.13 |
| 05/12/2025 | ||||
| 10:25:47 | 502 | 113.10 | 4,078 | 113.13 |
| 05/12/2025 | ||||
| 10:32:00 | 35 | 113.00 | 4,113 | 113.13 |
| 05/12/2025 | ||||
| 10:34:16 | 76 | 112.90 | 4,189 | 113.13 |
| 05/12/2025 | ||||
| 10:52:56 | 309 | 113.10 | 4,498 | 113.12 |
| 05/12/2025 | ||||
| 10:55:31 | 241 | 113.20 | 4,739 | 113.13 |
| 05/12/2025 | ||||
| 10:58:19 | 68 | 113.10 | 4,807 | 113.13 |
| 05/12/2025 | ||||
| 10:58:20 | 174 | 113.10 | 4,981 | 113.13 |
| 05/12/2025 | ||||
| 10:58:20 | 81 | 113.10 | 5,062 | 113.13 |
| 05/12/2025 | ||||
| 10:58:20 | 41 | 113.10 | 5,103 | 113.13 |
| 05/12/2025 | ||||
| 10:58:20 | 81 | 113.10 | 5,184 | 113.13 |
| 05/12/2025 | ||||
| 11:05:00 | 226 | 113.00 | 5,410 | 113.12 |
| 05/12/2025 | ||||
| 11:05:11 | 48 | 112.90 | 5,458 | 113.12 |
| 05/12/2025 | ||||
| 11:05:11 | 179 | 112.90 | 5,637 | 113.11 |
| 05/12/2025 | ||||
| 11:07:12 | 77 | 112.90 | 5,714 | 113.11 |
| 05/12/2025 | ||||
| 11:07:12 | 71 | 112.90 | 5,785 | 113.11 |
| 05/12/2025 | ||||
| 11:10:33 | 70 | 112.80 | 5,855 | 113.10 |
| 05/12/2025 | ||||
| 11:15:23 | 7 | 112.80 | 5,862 | 113.10 |
| 05/12/2025 | ||||
| 11:15:23 | 93 | 112.80 | 5,955 | 113.10 |
| 05/12/2025 | ||||
|---|---|---|---|---|
| 11:54:09 | 233 | 113.10 | 6,188 | 113.10 |
| 05/12/2025 12:15:36 |
161 | 113.60 | 6,349 | 113.11 |
| 05/12/2025 | ||||
| 12:16:02 | 153 | 113.60 | 6,502 | 113.12 |
| 05/12/2025 | ||||
| 12:18:49 | 79 | 113.50 | 6,581 | 113.13 |
| 05/12/2025 | ||||
| 12:18:49 | 157 | 113.50 | 6,738 | 113.13 |
| 05/12/2025 | ||||
| 12:18:49 | 78 | 113.50 | 6,816 | 113.14 |
| 05/12/2025 | ||||
| 12:23:34 | 178 | 113.40 | 6,994 | 113.15 |
| 05/12/2025 | ||||
| 12:23:34 | 80 | 113.40 | 7,074 | 113.15 |
| 05/12/2025 | ||||
| 12:23:34 | 60 | 113.40 | 7,134 | 113.15 |
| 05/12/2025 | ||||
| 12:30:13 | 235 | 113.30 | 7,369 | 113.16 |
| 05/12/2025 | ||||
| 12:32:05 | 116 | 113.20 | 7,485 | 113.16 |
| 05/12/2025 | ||||
| 12:32:05 | 126 | 113.20 | 7,611 | 113.16 |
| 05/12/2025 | ||||
| 12:33:44 | 313 | 113.30 | 7,924 | 113.16 |
| 05/12/2025 | ||||
| 12:33:44 | 53 | 113.20 | 7,977 | 113.16 |
| 05/12/2025 | ||||
| 12:33:44 | 259 | 113.20 | 8,236 | 113.16 |
| 05/12/2025 | ||||
| 12:33:44 | 53 | 113.20 | 8,289 | 113.16 |
| 05/12/2025 | ||||
| 12:46:49 | 149 | 113.10 | 8,438 | 113.16 |
| 05/12/2025 | ||||
| 12:46:49 | 8 | 113.10 | 8,446 | 113.16 |
| 05/12/2025 | ||||
| 12:46:52 | 58 | 113.00 | 8,504 | 113.16 |
| 05/12/2025 | ||||
| 12:46:52 | 105 | 113.00 | 8,609 | 113.16 |
| 05/12/2025 | ||||
| 12:51:27 | 80 | 112.90 | 8,689 | 113.16 |
| 05/12/2025 | ||||
| 13:16:54 | 82 | 112.90 | 8,771 | 113.15 |
| 05/12/2025 | ||||
| 13:16:54 | 82 | 112.90 | 8,853 | 113.15 |
| 05/12/2025 | ||||
| 13:16:54 | 165 | 112.90 | 9,018 | 113.15 |
| 05/12/2025 | ||||
| 13:36:46 | 4 | 112.90 | 9,022 | 113.15 |
| 05/12/2025 | ||||
|---|---|---|---|---|
| 13:36:46 | 1 | 112.90 | 9,023 | 113.15 |
| 05/12/2025 13:39:03 |
270 | 113.10 | 9,293 | 113.15 |
| 05/12/2025 | ||||
| 13:39:03 | 32 | 113.10 | 9,325 | 113.15 |
| 05/12/2025 | ||||
| 13:39:03 | 302 | 113.10 | 9,627 | 113.14 |
| 05/12/2025 | ||||
| 13:39:15 | 316 | 113.10 | 9,943 | 113.14 |
| 05/12/2025 | ||||
| 13:39:15 | 270 | 113.10 | 10,213 | 113.14 |
| 05/12/2025 | ||||
| 13:39:15 | 32 | 113.10 | 10,245 | 113.14 |
| 05/12/2025 | ||||
| 13:41:01 | 118 | 113.10 | 10,363 | 113.14 |
| 05/12/2025 | ||||
| 13:41:01 | 198 | 113.10 | 10,561 | 113.14 |
| 05/12/2025 | ||||
| 13:47:56 | 79 | 113.30 | 10,640 | 113.14 |
| 05/12/2025 | ||||
| 13:47:56 | 78 | 113.30 | 10,718 | 113.14 |
| 05/12/2025 | ||||
| 13:47:56 | 75 | 113.30 | 10,793 | 113.14 |
| 05/12/2025 | ||||
| 13:53:16 | 216 | 113.80 | 11,009 | 113.16 |
| 05/12/2025 | ||||
| 13:53:18 | 136 | 113.80 | 11,145 | 113.16 |
| 05/12/2025 | ||||
| 13:53:18 | 423 | 113.80 | 11,568 | 113.19 |
| 05/12/2025 | ||||
| 13:53:20 | 565 | 113.90 | 12,133 | 113.22 |
| 05/12/2025 | ||||
| 13:53:29 | 546 | 113.90 | 12,679 | 113.25 |
| 05/12/2025 | ||||
| 13:58:55 | 270 | 113.90 | 12,949 | 113.26 |
| 05/12/2025 | ||||
| 14:01:03 | 270 | 113.90 | 13,219 | 113.28 |
| 05/12/2025 | ||||
| 14:01:03 | 32 | 113.90 | 13,251 | 113.28 |
| 05/12/2025 | ||||
| 14:01:23 | 246 | 113.90 | 13,497 | 113.29 |
| 05/12/2025 | ||||
| 14:05:28 | 158 | 113.80 | 13,655 | 113.30 |
| 05/12/2025 | ||||
| 14:12:07 | 44 | 113.70 | 13,699 | 113.30 |
| 05/12/2025 | ||||
| 14:29:03 | 196 | 113.70 | 13,895 | 113.30 |
| 05/12/2025 | ||||
| 14:29:03 | 196 | 113.70 | 14,091 | 113.31 |
| 05/12/2025 | ||||
|---|---|---|---|---|
| 14:29:03 | 59 | 113.70 | 14,150 | 113.31 |
| 05/12/2025 14:29:03 |
78 | 113.70 | 14,228 | 113.31 |
| 05/12/2025 | ||||
| 14:29:03 | 59 | 113.70 | 14,287 | 113.31 |
| 05/12/2025 | ||||
| 14:29:03 | 19 | 113.70 | 14,306 | 113.31 |
| 05/12/2025 | ||||
| 14:29:03 | 79 | 113.70 | 14,385 | 113.32 |
| 05/12/2025 | ||||
| 14:29:03 | 44 | 113.70 | 14,429 | 113.32 |
| 05/12/2025 | ||||
| 14:29:03 | 113 | 113.70 | 14,542 | 113.32 |
| 05/12/2025 | ||||
| 14:32:26 | 147 | 113.60 | 14,689 | 113.32 |
| 05/12/2025 | ||||
| 14:32:45 | 147 | 113.60 | 14,836 | 113.33 |
| 05/12/2025 | ||||
| 14:32:45 | 77 | 113.60 | 14,913 | 113.33 |
| 05/12/2025 | ||||
| 14:32:45 | 83 | 113.60 | 14,996 | 113.33 |
| 05/12/2025 | ||||
| 14:35:59 | 83 | 113.50 | 15,079 | 113.33 |
| 05/12/2025 | ||||
| 14:39:47 | 76 | 113.50 | 15,155 | 113.33 |
| 05/12/2025 | ||||
| 14:40:30 | 7 | 113.40 | 15,162 | 113.33 |
| 05/12/2025 | ||||
| 14:41:54 | 70 | 113.40 | 15,232 | 113.33 |
| 05/12/2025 | ||||
| 14:44:00 | 81 | 113.30 | 15,313 | 113.33 |
| 05/12/2025 | ||||
| 14:44:26 | 80 | 113.30 | 15,393 | 113.33 |
| 05/12/2025 | ||||
| 14:45:05 | 78 | 113.20 | 15,471 | 113.33 |
| 05/12/2025 | ||||
| 14:45:11 | 80 | 113.10 | 15,551 | 113.33 |
| 05/12/2025 | ||||
| 14:47:56 | 75 | 113.00 | 15,626 | 113.33 |
| 05/12/2025 | ||||
| 14:57:37 | 330 | 113.10 | 15,956 | 113.32 |
| 05/12/2025 | ||||
| 15:02:35 | 572 | 113.00 | 16,528 | 113.31 |
| 05/12/2025 | ||||
| 15:07:12 | 161 | 113.00 | 16,689 | 113.31 |
| 05/12/2025 | ||||
| 15:07:17 | 78 | 112.60 | 16,767 | 113.31 |
| 05/12/2025 | ||||
| 15:07:17 | 155 | 112.70 | 16,922 | 113.30 |
| 05/12/2025 | ||||
|---|---|---|---|---|
| 15:07:17 | 155 | 112.70 | 17,077 | 113.29 |
| 05/12/2025 15:07:17 |
161 | 112.90 | 17,238 | 113.29 |
| 05/12/2025 | ||||
| 15:11:22 | 388 | 112.70 | 17,626 | 113.28 |
| 05/12/2025 | ||||
| 15:30:26 | 50 | 112.70 | 17,676 | 113.28 |
| 05/12/2025 | ||||
| 15:30:26 | 275 | 112.70 | 17,951 | 113.27 |
| 05/12/2025 | ||||
| 15:30:26 | 50 | 112.70 | 18,001 | 113.27 |
| 05/12/2025 | ||||
| 15:30:26 | 78 | 112.80 | 18,079 | 113.26 |
| 05/12/2025 | ||||
| 15:30:26 | 236 | 112.80 | 18,315 | 113.26 |
| 05/12/2025 | ||||
| 15:30:27 | 247 | 112.60 | 18,562 | 113.25 |
| 05/12/2025 | ||||
| 15:35:41 | 247 | 112.70 | 18,809 | 113.24 |
| 05/12/2025 | ||||
| 15:38:50 | 74 | 113.00 | 18,883 | 113.24 |
| 05/12/2025 | ||||
| 15:38:50 | 169 | 113.00 | 19,052 | 113.24 |
| 05/12/2025 | ||||
| 15:38:50 | 154 | 113.00 | 19,206 | 113.24 |
| 05/12/2025 | ||||
| 15:40:24 | 469 | 113.40 | 19,675 | 113.24 |
| 05/12/2025 | ||||
| 15:41:49 | 76 | 113.50 | 19,751 | 113.24 |
| 05/12/2025 | ||||
| 15:44:50 | 76 | 113.50 | 19,827 | 113.24 |
| 05/12/2025 | ||||
| 15:50:35 | 77 | 113.50 | 19,904 | 113.24 |
| 05/12/2025 | ||||
| 15:55:33 | 76 | 113.60 | 19,980 | 113.24 |
| 05/12/2025 | ||||
| 15:58:22 | 77 | 113.50 | 20,057 | 113.25 |
| 05/12/2025 | ||||
| 16:01:16 | 77 | 113.50 | 20,134 | 113.25 |
| 05/12/2025 | ||||
| 16:01:16 | 77 | 113.50 | 20,211 | 113.25 |
| 05/12/2025 | ||||
| 16:07:27 | 79 | 113.40 | 20,290 | 113.25 |
| 05/12/2025 | ||||
| 16:10:27 | 80 | 113.30 | 20,370 | 113.25 |
| 05/12/2025 | ||||
| 16:10:27 | 79 | 113.30 | 20,449 | 113.25 |
| 05/12/2025 | ||||
| 16:10:33 | 80 | 113.10 | 20,529 | 113.25 |
| 05/12/2025 | ||||
|---|---|---|---|---|
| 16:26:12 | 7 | 113.20 | 20,536 | 113.25 |
| 05/12/2025 | ||||
| 16:26:12 | 460 | 113.20 | 20,996 | 113.25 |
| 05/12/2025 | ||||
| 16:34:13 | 689 | 113.40 | 21,685 | 113.25 |
| 05/12/2025 | ||||
| 16:45:46 | 76 | 113.10 | 21,761 | 113.25 |
| 05/12/2025 | ||||
| 16:45:46 | 82 | 113.30 | 21,843 | 113.25 |
| 05/12/2025 | ||||
| 16:45:46 | 83 | 113.30 | 21,926 | 113.25 |
| 05/12/2025 | ||||
| 16:45:46 | 247 | 113.30 | 22,173 | 113.25 |
| 05/12/2025 | ||||
| 16:46:48 | 447 | 113.10 | 22,620 | 113.25 |
| 05/12/2025 | ||||
| 16:46:48 | 81 | 113.10 | 22,701 | 113.25 |
| 05/12/2025 | ||||
| 16:50:00 | 78 | 113.00 | 22,779 | 113.25 |
| 05/12/2025 | ||||
| 16:50:00 | 81 | 113.00 | 22,860 | 113.25 |
| 05/12/2025 | ||||
| 16:50:00 | 81 | 113.00 | 22,941 | 113.25 |
| 05/12/2025 | ||||
| 16:50:00 | 81 | 113.00 | 23,022 | 113.25 |
| 05/12/2025 | ||||
| 16:50:00 | 80 | 113.00 | 23,102 | 113.24 |
| 05/12/2025 | ||||
| 16:53:23 | 898 | 113.10 | 24,000 | 113.24 |
More from Modern Times Group A
Transaction in Own Shares
2025
Dec 9
Transaction in Own Shares
2025
Dec 2
Transaction in Own Shares
2025
Dec 2
Transaction in Own Shares
2025
Nov 25
Transaction in Own Shares
2025
Nov 25
Transaction in Own Shares
2025
Nov 18
Transaction in Own Shares
2025
Nov 18
Quarterly Report
2025
Nov 13
Quarterly Report
2025
Nov 13
ISS
2025
Nov 11