Recordati Industria Chimica e Farmaceutica

Transaction in Own Shares • Dec 23, 2022

RECORDATI: AGGIORNAMENTO SULL'ESECUZIONE DEL PROGRAMMA DI ACQUISTO DI AZIONI PROPRIE

Milano, 23 dicembre 2022 – Nell'ambito del programma di acquisto di azioni proprie di Recordati S.p.A. comunicato al mercato ed avviato in data 20 giugno 2022, in forza della delibera dell'Assemblea degli Azionisti del 29 aprile 2022, finalizzato all'acquisto di azioni Recordati da destinare a servizio dei piani di stock options rivolti al management del Gruppo Recordati già adottati dalla Società e dei piani di stock options o dei piani di incentivazione basati comunque su azioni, che dovessero essere approvati dalla Società in futuro, la Società rende noto di aver effettuato le seguenti operazioni, ai sensi dell'art. 2, paragrafo 3, del Regolamento Delegato 2016/1052/UE, sulla base delle informazioni fornite da UBS Europe SE, quale intermediario incaricato per dare esecuzione, in piena indipendenza, al programma di acquisto di azioni proprie per conto della Società.

Di seguito, vengono riportate in forma aggregata le operazioni di acquisto delle azioni ordinarie Recordati (ISIN IT0003828271) su base giornaliera effettuate nel periodo dal 12 dicembre al 22 dicembre 2022: 1

RIEPILOGO OPERAZIONI DI ACQUISTO DAL 12 DICEMBRE 2022 AL 22 DICEMBRE 2022
Data	Tipo	Quantità	Prezzo medio	Mercato
	operazione		ponderato (Euro)
15/12/2022	Acquisto	6.663	40,7326	MTA
16/12/2022	Acquisto	55.326	39,6939	MTA
19/12/2022	Acquisto	12.686	39,4707	MTA
20/12/2022	Acquisto	27.443	38,6034	MTA
21/12/2022	Acquisto	8.078	39,0392	MTA
22/12/2022	Acquisto	6.042	38,8075	MTA
TOTALE		116.238	39,3800

Il dettaglio di tutte le operazioni di acquisto effettuate nel periodo sopra indicato è riportato nelle pagine seguenti.

Alla data del 22 dicembre 2022, la Società detiene n. 3.719.035 azioni proprie pari all'1,778% del capitale sociale.

Recordati (Reuters RECI.MI, Bloomberg REC IM), fondata nel 1926, è un gruppo farmaceutico internazionale, quotato alla Borsa Italiana (ISIN IT 0003828271), con più di 4.300 dipendenti, che si dedica alla ricerca, allo sviluppo, alla produzione e alla commercializzazione di prodotti farmaceutici. Ha sede a Milano e attività operative in Europa, in Russia e negli altri paesi della C.S.I., in Ucraina, Turchia, Nord Africa, Stati Uniti d'America, Canada, Messico, alcuni paesi del Sud America, Giappone e Australia. Un'efficiente rete di informatori scientifici del farmaco promuove un'ampia gamma di farmaci innovativi, sia

RECORDATI INDUSTRIA CHIMICA E FARMACEUTICA S.p.A.

CAPITALE SOCIALE € 26.140.644,50 i.v. REG. IMP. MILANO, MONZA, BRIANZA e LODI 00748210150 COD. FISCALE/P. IVA 00748210150 R.E.A. MILANO 401832 Sede Legale VIA M. CIVITALI, 1 20148 MILANO, ITALIA TEL. (39) 0248787.1 FAX (39) 0240073747

¹ Si precisa per chiarezza che nel periodo tra il 12 dicembre 2022 e il 14 dicembre 2022 la Società non ha effettuato operazioni di acquisto.

originali sia su licenza, appartenenti a diverse aree terapeutiche compresa un'attività specializzata nelle malattie rare. Recordati si propone come partner di riferimento per l'acquisizione di nuove licenze per i suoi mercati. Recordati è impegnata nella ricerca e sviluppo di farmaci innovativi e in particolare di terapie per malattie rare. I ricavi consolidati nel 2021 sono stati pari a € 1.580,1 milioni, l'utile operativo è stato pari a € 490,2 milioni e l'utile netto è stato pari a € 386,0 milioni.

Per ulteriori informazioni:

Sito Recordati: www.recordati.it

Investor Relations Investor Relations Ufficio Stampa (39) 02 48787146 (39) 02 48787213 (39) 02 9288 6200

Federica De Medici Lucia Abbatantuoni Brunswick: Barbara Scalchi / Andrea Mormandi e-mail: investorelations@recordati.it e-mail: investorelations@recordati.it e-mail: recordati@brunswickgroup.com

Allegato:

Dettaglio giornaliero operazioni

Data	Orario (GMT)	Valuta	Mercato	Prezzo	Quantità
15/12/2022	15:14:41	EUR	MTA	40,8000	131
15/12/2022	15:15:25	EUR	MTA	40,7800	143
15/12/2022	15:16:59	EUR	MTA	40,9200	35
15/12/2022	15:16:59	EUR	MTA	40,9200	100
15/12/2022	15:16:59	EUR	MTA	40,9200	45
15/12/2022	15:16:59	EUR	MTA	40,9200	100
15/12/2022	15:19:34	EUR	MTA	40,8900	149
15/12/2022	15:19:34	EUR	MTA	40,8900	132
15/12/2022	15:22:43	EUR	MTA	40,8700	42
15/12/2022	15:22:43	EUR	MTA	40,8700	100
15/12/2022	15:26:28	EUR	MTA	40,8900	67
15/12/2022	15:26:28	EUR	MTA	40,8900	88
15/12/2022	15:26:28	EUR	MTA	40,8900	152
15/12/2022	15:30:19	EUR	MTA	40,8700	139
15/12/2022	15:34:32	EUR	MTA	40,9100	75
15/12/2022	15:34:32	EUR	MTA	40,9100	65
15/12/2022	15:34:32	EUR	MTA	40,9000	158
15/12/2022	15:38:53	EUR	MTA	40,8900	51
15/12/2022	15:38:53	EUR	MTA	40,8900	100
15/12/2022	15:52:09	EUR	MTA	40,8200	138
15/12/2022	15:57:38	EUR	MTA	40,7900	136
15/12/2022	15:57:38	EUR	MTA	40,7900	157
15/12/2022	16:01:08	EUR	MTA	40,7900	146
15/12/2022	16:05:07	EUR	MTA	40,7900	2
15/12/2022	16:05:07	EUR	MTA	40,7900	100
15/12/2022	16:05:07	EUR	MTA	40,7900	39
15/12/2022	16:08:00	EUR	MTA	40,6700	162
15/12/2022	16:11:17	EUR	MTA	40,7100	135
15/12/2022	16:12:18	EUR	MTA	40,7000	74
15/12/2022	16:12:18	EUR	MTA	40,7000	72
15/12/2022	16:12:27	EUR	MTA	40,6900	88
15/12/2022	16:14:00	EUR	MTA	40,7000	143
15/12/2022	16:14:00	EUR	MTA	40,7000	39
15/12/2022	16:14:00	EUR	MTA	40,7000	100
15/12/2022	16:14:00	EUR	MTA	40,7000	141
15/12/2022	16:14:48	EUR	MTA	40,6800	65
15/12/2022	16:14:48	EUR	MTA	40,6800	155
15/12/2022	16:14:48	EUR	MTA	40,6800	133

15/12/2022	16:15:25	EUR	MTA	40,6600	87
15/12/2022	16:15:25	EUR	MTA	40,6600	43
15/12/2022	16:22:45	EUR	MTA	40,6400	116
15/12/2022	16:24:53	EUR	MTA	40,6400	54
15/12/2022	16:24:53	EUR	MTA	40,6400	44
15/12/2022	16:25:08	EUR	MTA	40,6300	43
15/12/2022	16:25:25	EUR	MTA	40,6200	84
15/12/2022	16:25:44	EUR	MTA	40,6000	29
15/12/2022	16:25:47	EUR	MTA	40,6000	1
15/12/2022	16:25:58	EUR	MTA	40,6000	103
15/12/2022	16:26:14	EUR	MTA	40,6100	23
15/12/2022	16:26:25	EUR	MTA	40,6200	137
15/12/2022	16:26:25	EUR	MTA	40,6300	149
15/12/2022	16:26:40	EUR	MTA	40,6100	101
15/12/2022	16:26:40	EUR	MTA	40,6100	154
15/12/2022	16:26:40	EUR	MTA	40,6100	7
15/12/2022	16:26:40	EUR	MTA	40,6500	1032
15/12/2022	16:26:40	EUR	MTA	40,6500	102
15/12/2022	16:26:40	EUR	MTA	40,6500	100
15/12/2022	16:26:40	EUR	MTA	40,6500	15
15/12/2022	16:26:57	EUR	MTA	40,6100	52
15/12/2022	16:28:44	EUR	MTA	40,6200	72
15/12/2022	16:28:47	EUR	MTA	40,6200	39
15/12/2022	16:28:59	EUR	MTA	40,6400	151
15/12/2022	16:29:12	EUR	MTA	40,6200	28
16/12/2022	08:08:09	EUR	MTA	40,3300	136
16/12/2022	08:08:34	EUR	MTA	40,3200	20
16/12/2022	08:08:34	EUR	MTA	40,3200	100
16/12/2022	08:08:34	EUR	MTA	40,3200	40
16/12/2022	08:12:36	EUR	MTA	40,1400	130
16/12/2022	08:12:36	EUR	MTA	40,1400	17
16/12/2022	08:13:04	EUR	MTA	40,1000	152
16/12/2022	08:14:18	EUR	MTA	40,0900	159
16/12/2022	08:15:19	EUR	MTA	40,1000	139
16/12/2022	08:16:45	EUR	MTA	39,9300	27
16/12/2022	08:16:45	EUR	MTA	39,9300	121
16/12/2022	08:18:21	EUR	MTA	39,9100	134
16/12/2022	08:20:26	EUR	MTA	39,8800	49
16/12/2022	08:20:26	EUR	MTA	39,8800	100
16/12/2022	08:25:19	EUR	MTA	39,9500	157
16/12/2022	08:25:35	EUR	MTA	39,9000	40
16/12/2022	08:25:35	EUR	MTA	39,9000	84

16/12/2022	08:25:35	EUR	MTA	39,9000	17
16/12/2022	08:26:43	EUR	MTA	39,8400	76
16/12/2022	08:28:30	EUR	MTA	39,8400	22
16/12/2022	08:28:30	EUR	MTA	39,8400	46
16/12/2022	08:29:03	EUR	MTA	39,8100	146
16/12/2022	08:29:43	EUR	MTA	39,8000	70
16/12/2022	08:29:43	EUR	MTA	39,8000	60
16/12/2022	08:31:53	EUR	MTA	39,7400	65
16/12/2022	08:31:53	EUR	MTA	39,7400	65
16/12/2022	08:37:48	EUR	MTA	39,8900	91
16/12/2022	08:37:48	EUR	MTA	39,8900	52
16/12/2022	08:40:38	EUR	MTA	39,9500	150
16/12/2022	08:40:50	EUR	MTA	39,9400	150
16/12/2022	08:40:50	EUR	MTA	39,9500	5
16/12/2022	08:42:44	EUR	MTA	39,9100	153
16/12/2022	08:42:44	EUR	MTA	39,9100	134
16/12/2022	08:42:44	EUR	MTA	39,9100	160
16/12/2022	08:44:15	EUR	MTA	39,8900	141
16/12/2022	08:48:17	EUR	MTA	39,8900	146
16/12/2022	08:49:00	EUR	MTA	39,8800	143
16/12/2022	08:49:50	EUR	MTA	39,8300	137
16/12/2022	08:49:50	EUR	MTA	39,8300	15
16/12/2022	08:52:25	EUR	MTA	39,8100	141
16/12/2022	08:53:12	EUR	MTA	39,8100	159
16/12/2022	08:54:53	EUR	MTA	39,7800	79
16/12/2022	08:58:59	EUR	MTA	39,8200	299
16/12/2022	08:59:57	EUR	MTA	39,8400	35
16/12/2022	08:59:57	EUR	MTA	39,8400	75
16/12/2022	09:01:46	EUR	MTA	39,8800	9
16/12/2022	09:03:00	EUR	MTA	39,9000	197
16/12/2022	09:03:00	EUR	MTA	39,9000	52
16/12/2022	09:03:00	EUR	MTA	39,9000	52
16/12/2022	09:03:00	EUR	MTA	39,9000	158
16/12/2022	09:05:12	EUR	MTA	39,9400	150
16/12/2022	09:06:12	EUR	MTA	39,9400	150
16/12/2022	09:06:14	EUR	MTA	39,9300	131
16/12/2022	09:08:14	EUR	MTA	39,9300	154
16/12/2022	09:10:18	EUR	MTA	39,9500	62
16/12/2022	09:10:19	EUR	MTA	39,9500	31
16/12/2022	09:10:29	EUR	MTA	39,9500	165
16/12/2022	09:10:29	EUR	MTA	39,9500	143
16/12/2022	09:10:39	EUR	MTA	39,9300	147

16/12/2022	09:11:20	EUR	MTA	39,9100	47
16/12/2022	09:11:20	EUR	MTA	39,9100	100
16/12/2022	09:11:20	EUR	MTA	39,9100	142
16/12/2022	09:12:12	EUR	MTA	39,8800	78
16/12/2022	09:12:12	EUR	MTA	39,8800	75
16/12/2022	09:17:35	EUR	MTA	39,8800	33
16/12/2022	09:19:01	EUR	MTA	39,9100	19
16/12/2022	09:19:01	EUR	MTA	39,9100	87
16/12/2022	09:19:01	EUR	MTA	39,9100	100
16/12/2022	09:19:01	EUR	MTA	39,9100	75
16/12/2022	09:19:01	EUR	MTA	39,8900	69
16/12/2022	09:19:01	EUR	MTA	39,8900	127
16/12/2022	09:22:34	EUR	MTA	39,9800	161
16/12/2022	09:22:34	EUR	MTA	39,9800	108
16/12/2022	09:22:34	EUR	MTA	39,9800	27
16/12/2022	09:22:34	EUR	MTA	39,9800	152
16/12/2022	09:25:03	EUR	MTA	39,9400	152
16/12/2022	09:30:16	EUR	MTA	39,9700	92
16/12/2022	09:30:16	EUR	MTA	39,9700	67
16/12/2022	09:30:16	EUR	MTA	39,9700	36
16/12/2022	09:30:16	EUR	MTA	39,9700	100
16/12/2022	09:33:16	EUR	MTA	40,0100	108
16/12/2022	09:33:16	EUR	MTA	40,0100	47
16/12/2022	09:35:04	EUR	MTA	39,9900	14
16/12/2022	09:35:04	EUR	MTA	39,9900	100
16/12/2022	09:35:04	EUR	MTA	39,9900	37
16/12/2022	09:37:06	EUR	MTA	40,0000	161
16/12/2022	09:37:39	EUR	MTA	39,9700	135
16/12/2022	09:40:05	EUR	MTA	39,8800	157
16/12/2022	09:44:34	EUR	MTA	39,8500	49
16/12/2022	09:44:34	EUR	MTA	39,8500	70
16/12/2022	09:44:34	EUR	MTA	39,8500	39
16/12/2022	09:49:46	EUR	MTA	39,9100	145
16/12/2022	09:52:07	EUR	MTA	39,9000	48
16/12/2022	09:52:07	EUR	MTA	39,9000	100
16/12/2022	09:53:16	EUR	MTA	39,8700	50
16/12/2022	09:53:16	EUR	MTA	39,8700	106
16/12/2022	09:54:01	EUR	MTA	39,8400	52
16/12/2022	09:54:01	EUR	MTA	39,8400	89
16/12/2022	09:55:48	EUR	MTA	39,7600	75
16/12/2022	09:55:48	EUR	MTA	39,7600	70
16/12/2022	10:01:10	EUR	MTA	39,7500	62

16/12/2022	10:02:35	EUR	MTA	39,7600	134
16/12/2022	10:02:35	EUR	MTA	39,7600	28
16/12/2022	10:02:35	EUR	MTA	39,7600	100
16/12/2022	10:02:35	EUR	MTA	39,7600	10
16/12/2022	10:04:57	EUR	MTA	39,7600	142
16/12/2022	10:06:05	EUR	MTA	39,7400	152
16/12/2022	10:07:22	EUR	MTA	39,7300	14
16/12/2022	10:07:22	EUR	MTA	39,7300	42
16/12/2022	10:07:22	EUR	MTA	39,7200	94
16/12/2022	10:08:53	EUR	MTA	39,7000	12
16/12/2022	10:08:53	EUR	MTA	39,7000	100
16/12/2022	10:08:53	EUR	MTA	39,7000	40
16/12/2022	10:13:47	EUR	MTA	39,7300	150
16/12/2022	10:15:16	EUR	MTA	39,7100	47
16/12/2022	10:18:35	EUR	MTA	39,7300	29
16/12/2022	10:18:35	EUR	MTA	39,7300	75
16/12/2022	10:18:35	EUR	MTA	39,7300	38
16/12/2022	10:18:35	EUR	MTA	39,7300	4
16/12/2022	10:18:35	EUR	MTA	39,7200	42
16/12/2022	10:18:35	EUR	MTA	39,7200	29
16/12/2022	10:18:35	EUR	MTA	39,7200	81
16/12/2022	10:18:35	EUR	MTA	39,7200	90
16/12/2022	10:18:35	EUR	MTA	39,7200	100
16/12/2022	10:21:48	EUR	MTA	39,7000	149
16/12/2022	10:22:50	EUR	MTA	39,6900	160
16/12/2022	10:26:15	EUR	MTA	39,6600	25
16/12/2022	10:27:15	EUR	MTA	39,6600	114
16/12/2022	10:34:13	EUR	MTA	39,6700	155
16/12/2022	10:34:13	EUR	MTA	39,6700	15
16/12/2022	10:34:13	EUR	MTA	39,6700	136
16/12/2022	10:38:27	EUR	MTA	39,7300	157
16/12/2022	10:38:27	EUR	MTA	39,7300	64
16/12/2022	10:38:27	EUR	MTA	39,7300	70
16/12/2022	10:40:12	EUR	MTA	39,7500	141
16/12/2022	10:41:50	EUR	MTA	39,7000	98
16/12/2022	10:41:50	EUR	MTA	39,7000	56
16/12/2022	10:43:16	EUR	MTA	39,6800	146
16/12/2022	10:47:19	EUR	MTA	39,6600	75
16/12/2022	10:47:19	EUR	MTA	39,6600	82
16/12/2022	10:49:42	EUR	MTA	39,6300	140
16/12/2022	10:51:04	EUR	MTA	39,6000	139
16/12/2022	10:53:14	EUR	MTA	39,5700	12

16/12/2022	10:53:14	EUR	MTA	39,5700	18
16/12/2022	10:53:14	EUR	MTA	39,5700	17
16/12/2022	10:53:14	EUR	MTA	39,5700	18
16/12/2022	10:53:29	EUR	MTA	39,5700	51
16/12/2022	10:53:29	EUR	MTA	39,5700	17
16/12/2022	10:53:29	EUR	MTA	39,5700	10
16/12/2022	10:55:50	EUR	MTA	39,5100	146
16/12/2022	10:57:44	EUR	MTA	39,5200	17
16/12/2022	10:57:51	EUR	MTA	39,5200	115
16/12/2022	10:59:59	EUR	MTA	39,4700	138
16/12/2022	11:01:53	EUR	MTA	39,4700	83
16/12/2022	11:01:53	EUR	MTA	39,4600	131
16/12/2022	11:08:16	EUR	MTA	39,5700	139
16/12/2022	11:08:16	EUR	MTA	39,5700	140
16/12/2022	11:14:53	EUR	MTA	39,6600	194
16/12/2022	11:15:00	EUR	MTA	39,6500	40
16/12/2022	11:15:00	EUR	MTA	39,6500	118
16/12/2022	11:18:13	EUR	MTA	39,6900	147
16/12/2022	11:18:13	EUR	MTA	39,6900	157
16/12/2022	11:20:43	EUR	MTA	39,7000	149
16/12/2022	11:20:43	EUR	MTA	39,7000	155
16/12/2022	11:23:12	EUR	MTA	39,6800	149
16/12/2022	11:23:12	EUR	MTA	39,6800	11
16/12/2022	11:24:58	EUR	MTA	39,6600	138
16/12/2022	11:34:47	EUR	MTA	39,7700	130
16/12/2022	11:34:47	EUR	MTA	39,7800	104
16/12/2022	11:34:47	EUR	MTA	39,7800	242
16/12/2022	11:34:47	EUR	MTA	39,7800	7
16/12/2022	11:34:47	EUR	MTA	39,7800	289
16/12/2022	11:35:04	EUR	MTA	39,7500	130
16/12/2022	11:41:34	EUR	MTA	39,7700	122
16/12/2022	11:41:34	EUR	MTA	39,7700	14
16/12/2022	11:41:34	EUR	MTA	39,7700	86
16/12/2022	11:41:34	EUR	MTA	39,7700	186
16/12/2022	11:41:34	EUR	MTA	39,7700	69
16/12/2022	11:44:08	EUR	MTA	39,7800	157
16/12/2022	11:44:12	EUR	MTA	39,7700	154
16/12/2022	11:44:53	EUR	MTA	39,7600	94
16/12/2022	11:44:53	EUR	MTA	39,7600	75
16/12/2022	11:44:53	EUR	MTA	39,7500	147
16/12/2022	11:46:24	EUR	MTA	39,7200	12
16/12/2022	11:46:24	EUR	MTA	39,7200	131

16/12/2022	11:48:54	EUR	MTA	39,7100	101
16/12/2022	11:48:54	EUR	MTA	39,7100	38
16/12/2022	11:54:31	EUR	MTA	39,7100	97
16/12/2022	11:54:31	EUR	MTA	39,7100	43
16/12/2022	11:54:31	EUR	MTA	39,7100	56
16/12/2022	11:54:31	EUR	MTA	39,7100	86
16/12/2022	11:55:00	EUR	MTA	39,6800	23
16/12/2022	11:55:00	EUR	MTA	39,6800	100
16/12/2022	11:55:00	EUR	MTA	39,6800	33
16/12/2022	11:59:40	EUR	MTA	39,6900	100
16/12/2022	12:01:29	EUR	MTA	39,7100	145
16/12/2022	12:01:29	EUR	MTA	39,7100	5
16/12/2022	12:01:29	EUR	MTA	39,7100	100
16/12/2022	12:01:29	EUR	MTA	39,7100	44
16/12/2022	12:05:05	EUR	MTA	39,6900	145
16/12/2022	12:05:05	EUR	MTA	39,6900	157
16/12/2022	12:07:59	EUR	MTA	39,6800	69
16/12/2022	12:07:59	EUR	MTA	39,6800	76
16/12/2022	12:07:59	EUR	MTA	39,6800	11
16/12/2022	12:07:59	EUR	MTA	39,6800	100
16/12/2022	12:07:59	EUR	MTA	39,6800	75
16/12/2022	12:07:59	EUR	MTA	39,6800	156
16/12/2022	12:14:06	EUR	MTA	39,6800	12
16/12/2022	12:14:06	EUR	MTA	39,6800	121
16/12/2022	12:14:06	EUR	MTA	39,6900	145
16/12/2022	12:16:26	EUR	MTA	39,7200	87
16/12/2022	12:16:26	EUR	MTA	39,7200	75
16/12/2022	12:17:04	EUR	MTA	39,7200	81
16/12/2022	12:17:04	EUR	MTA	39,7200	75
16/12/2022	12:21:00	EUR	MTA	39,7200	151
16/12/2022	12:21:00	EUR	MTA	39,7200	144
16/12/2022	12:22:21	EUR	MTA	39,7000	22
16/12/2022	12:22:21	EUR	MTA	39,7000	141
16/12/2022	12:24:06	EUR	MTA	39,6600	27
16/12/2022	12:24:06	EUR	MTA	39,6600	5
16/12/2022	12:25:00	EUR	MTA	39,6600	119
16/12/2022	12:27:20	EUR	MTA	39,6500	136
16/12/2022	12:27:20	EUR	MTA	39,6500	151
16/12/2022	12:29:06	EUR	MTA	39,6500	85
16/12/2022	12:36:49	EUR	MTA	39,7000	159
16/12/2022	12:36:49	EUR	MTA	39,7000	174
16/12/2022	12:36:49	EUR	MTA	39,7000	33

16/12/2022	12:38:25	EUR	MTA	39,7000	156
16/12/2022	12:40:49	EUR	MTA	39,7400	114
16/12/2022	12:40:49	EUR	MTA	39,7400	26
16/12/2022	12:40:49	EUR	MTA	39,7400	148
16/12/2022	12:43:41	EUR	MTA	39,7600	30
16/12/2022	12:44:29	EUR	MTA	39,7400	160
16/12/2022	12:46:11	EUR	MTA	39,7300	3
16/12/2022	12:46:11	EUR	MTA	39,7300	174
16/12/2022	12:46:16	EUR	MTA	39,7100	42
16/12/2022	12:46:18	EUR	MTA	39,6700	75
16/12/2022	12:46:18	EUR	MTA	39,6800	76
16/12/2022	12:46:18	EUR	MTA	39,7100	125
16/12/2022	12:52:07	EUR	MTA	39,7200	132
16/12/2022	12:52:14	EUR	MTA	39,7100	154
16/12/2022	12:55:26	EUR	MTA	39,7000	146
16/12/2022	12:55:26	EUR	MTA	39,7000	59
16/12/2022	12:55:26	EUR	MTA	39,7000	75
16/12/2022	12:56:42	EUR	MTA	39,6800	94
16/12/2022	12:56:42	EUR	MTA	39,6800	52
16/12/2022	13:03:45	EUR	MTA	39,7300	21
16/12/2022	13:04:45	EUR	MTA	39,7400	115
16/12/2022	13:04:45	EUR	MTA	39,7400	116
16/12/2022	13:08:35	EUR	MTA	39,7400	132
16/12/2022	13:08:35	EUR	MTA	39,7400	133
16/12/2022	13:08:35	EUR	MTA	39,7400	67
16/12/2022	13:08:35	EUR	MTA	39,7400	7
16/12/2022	13:08:35	EUR	MTA	39,7400	67
16/12/2022	13:09:58	EUR	MTA	39,7300	61
16/12/2022	13:09:58	EUR	MTA	39,7300	100
16/12/2022	13:10:18	EUR	MTA	39,7200	86
16/12/2022	13:10:18	EUR	MTA	39,7200	75
16/12/2022	13:10:18	EUR	MTA	39,7100	7
16/12/2022	13:10:18	EUR	MTA	39,7100	137
16/12/2022	13:13:58	EUR	MTA	39,7100	95
16/12/2022	13:13:58	EUR	MTA	39,7100	58
16/12/2022	13:19:19	EUR	MTA	39,7500	30
16/12/2022	13:19:19	EUR	MTA	39,7500	1
16/12/2022	13:19:19	EUR	MTA	39,7500	87
16/12/2022	13:19:19	EUR	MTA	39,7500	18
16/12/2022	13:19:19	EUR	MTA	39,7400	68
16/12/2022	13:19:19	EUR	MTA	39,7400	83
16/12/2022	13:19:19	EUR	MTA	39,7400	331

16/12/2022	13:23:19	EUR	MTA	39,7300	30
16/12/2022	13:23:19	EUR	MTA	39,7300	3
16/12/2022	13:23:19	EUR	MTA	39,7300	30
16/12/2022	13:23:58	EUR	MTA	39,7100	158
16/12/2022	13:23:58	EUR	MTA	39,7100	130
16/12/2022	13:24:01	EUR	MTA	39,6800	154
16/12/2022	13:24:43	EUR	MTA	39,6800	53
16/12/2022	13:25:01	EUR	MTA	39,6800	82
16/12/2022	13:26:40	EUR	MTA	39,6200	105
16/12/2022	13:26:40	EUR	MTA	39,6200	56
16/12/2022	13:27:37	EUR	MTA	39,6300	143
16/12/2022	13:29:28	EUR	MTA	39,6200	62
16/12/2022	13:30:46	EUR	MTA	39,6100	140
16/12/2022	13:30:46	EUR	MTA	39,6100	140
16/12/2022	13:30:48	EUR	MTA	39,6100	69
16/12/2022	13:34:19	EUR	MTA	39,6300	100
16/12/2022	13:34:19	EUR	MTA	39,6300	43
16/12/2022	13:34:19	EUR	MTA	39,6300	158
16/12/2022	13:35:20	EUR	MTA	39,6200	131
16/12/2022	13:36:57	EUR	MTA	39,6200	30
16/12/2022	13:36:57	EUR	MTA	39,6200	87
16/12/2022	13:36:57	EUR	MTA	39,6200	75
16/12/2022	13:37:27	EUR	MTA	39,6100	128
16/12/2022	13:37:27	EUR	MTA	39,6100	14
16/12/2022	13:37:27	EUR	MTA	39,6100	63
16/12/2022	13:38:11	EUR	MTA	39,6000	144
16/12/2022	13:39:49	EUR	MTA	39,6100	161
16/12/2022	13:40:01	EUR	MTA	39,6000	132
16/12/2022	13:42:25	EUR	MTA	39,5800	151
16/12/2022	13:45:05	EUR	MTA	39,5700	144
16/12/2022	13:45:09	EUR	MTA	39,5500	85
16/12/2022	13:45:09	EUR	MTA	39,5500	72
16/12/2022	13:47:28	EUR	MTA	39,5600	9
16/12/2022	13:47:28	EUR	MTA	39,5600	4
16/12/2022	13:47:28	EUR	MTA	39,5600	21
16/12/2022	13:47:28	EUR	MTA	39,5600	21
16/12/2022	13:47:28	EUR	MTA	39,5600	21
16/12/2022	13:47:28	EUR	MTA	39,5600	21
16/12/2022	13:47:28	EUR	MTA	39,5600	21
16/12/2022	13:47:28	EUR	MTA	39,5600	21
16/12/2022	13:47:28	EUR	MTA	39,5600	21
16/12/2022	13:47:28	EUR	MTA	39,5600	21

16/12/2022	13:49:13	EUR	MTA	39,5800	58
16/12/2022	13:49:13	EUR	MTA	39,5800	94
16/12/2022	13:52:53	EUR	MTA	39,6400	87
16/12/2022	13:52:53	EUR	MTA	39,6400	75
16/12/2022	13:52:53	EUR	MTA	39,6400	35
16/12/2022	13:53:42	EUR	MTA	39,6200	149
16/12/2022	13:53:42	EUR	MTA	39,6200	135
16/12/2022	13:54:04	EUR	MTA	39,5900	147
16/12/2022	13:59:30	EUR	MTA	39,6500	153
16/12/2022	13:59:39	EUR	MTA	39,6400	80
16/12/2022	13:59:39	EUR	MTA	39,6400	132
16/12/2022	14:01:12	EUR	MTA	39,6800	100
16/12/2022	14:01:12	EUR	MTA	39,6800	76
16/12/2022	14:04:17	EUR	MTA	39,6900	151
16/12/2022	14:04:17	EUR	MTA	39,6900	12
16/12/2022	14:04:17	EUR	MTA	39,6900	100
16/12/2022	14:04:17	EUR	MTA	39,6900	100
16/12/2022	14:05:26	EUR	MTA	39,6900	154
16/12/2022	14:07:57	EUR	MTA	39,6700	150
16/12/2022	14:09:14	EUR	MTA	39,6700	69
16/12/2022	14:09:44	EUR	MTA	39,6700	50
16/12/2022	14:09:44	EUR	MTA	39,6700	100
16/12/2022	14:09:44	EUR	MTA	39,6700	236
16/12/2022	14:09:44	EUR	MTA	39,6700	124
16/12/2022	14:10:35	EUR	MTA	39,6500	143
16/12/2022	14:11:20	EUR	MTA	39,6500	30
16/12/2022	14:11:20	EUR	MTA	39,6500	30
16/12/2022	14:12:00	EUR	MTA	39,6400	7
16/12/2022	14:12:00	EUR	MTA	39,6400	139
16/12/2022	14:13:54	EUR	MTA	39,6400	151
16/12/2022	14:14:30	EUR	MTA	39,6200	149
16/12/2022	14:15:52	EUR	MTA	39,6000	39
16/12/2022	14:16:03	EUR	MTA	39,6000	122
16/12/2022	14:17:01	EUR	MTA	39,6100	30
16/12/2022	14:19:28	EUR	MTA	39,6300	159
16/12/2022	14:21:13	EUR	MTA	39,6400	143
16/12/2022	14:21:59	EUR	MTA	39,6500	85
16/12/2022	14:23:12	EUR	MTA	39,6400	148
16/12/2022	14:24:10	EUR	MTA	39,6400	75
16/12/2022	14:24:10	EUR	MTA	39,6400	87
16/12/2022	14:24:10	EUR	MTA	39,6400	4
16/12/2022	14:24:27	EUR	MTA	39,6200	12

16/12/2022	14:24:27	EUR	MTA	39,6200	82
16/12/2022	14:24:27	EUR	MTA	39,6200	45
16/12/2022	14:25:00	EUR	MTA	39,6100	10
16/12/2022	14:25:00	EUR	MTA	39,6100	146
16/12/2022	14:28:15	EUR	MTA	39,6900	151
16/12/2022	14:28:15	EUR	MTA	39,6900	74
16/12/2022	14:28:15	EUR	MTA	39,6900	84
16/12/2022	14:28:41	EUR	MTA	39,6700	147
16/12/2022	14:30:49	EUR	MTA	39,6800	150
16/12/2022	14:32:11	EUR	MTA	39,7200	84
16/12/2022	14:32:11	EUR	MTA	39,7200	400
16/12/2022	14:32:50	EUR	MTA	39,7000	152
16/12/2022	14:33:34	EUR	MTA	39,6800	7
16/12/2022	14:33:34	EUR	MTA	39,6800	125
16/12/2022	14:36:53	EUR	MTA	39,7800	36
16/12/2022	14:36:53	EUR	MTA	39,7800	128
16/12/2022	14:37:47	EUR	MTA	39,7800	164
16/12/2022	14:37:47	EUR	MTA	39,7800	26
16/12/2022	14:38:19	EUR	MTA	39,7800	13
16/12/2022	14:38:19	EUR	MTA	39,7800	25
16/12/2022	14:38:19	EUR	MTA	39,7700	43
16/12/2022	14:38:19	EUR	MTA	39,7700	100
16/12/2022	14:38:19	EUR	MTA	39,7700	75
16/12/2022	14:38:19	EUR	MTA	39,7700	226
16/12/2022	14:40:10	EUR	MTA	39,7500	139
16/12/2022	14:40:28	EUR	MTA	39,7500	250
16/12/2022	14:42:08	EUR	MTA	39,7200	151
16/12/2022	14:42:08	EUR	MTA	39,7200	119
16/12/2022	14:42:08	EUR	MTA	39,7200	30
16/12/2022	14:44:19	EUR	MTA	39,7100	161
16/12/2022	14:44:19	EUR	MTA	39,7100	146
16/12/2022	14:47:00	EUR	MTA	39,7200	100
16/12/2022	14:47:07	EUR	MTA	39,6900	123
16/12/2022	14:47:07	EUR	MTA	39,6900	35
16/12/2022	14:47:07	EUR	MTA	39,6900	228
16/12/2022	14:47:29	EUR	MTA	39,6700	139
16/12/2022	14:49:58	EUR	MTA	39,6800	21
16/12/2022	14:49:58	EUR	MTA	39,6800	21
16/12/2022	14:49:58	EUR	MTA	39,6800	30
16/12/2022	14:49:58	EUR	MTA	39,6800	30
16/12/2022	14:49:59	EUR	MTA	39,6800	9
16/12/2022	14:49:59	EUR	MTA	39,6800	16

16/12/2022	14:49:59	EUR	MTA	39,6800	21
16/12/2022	14:49:59	EUR	MTA	39,6800	21
16/12/2022	14:49:59	EUR	MTA	39,6800	21
16/12/2022	14:50:13	EUR	MTA	39,6800	142
16/12/2022	14:51:29	EUR	MTA	39,7000	180
16/12/2022	14:51:29	EUR	MTA	39,7000	13
16/12/2022	14:51:33	EUR	MTA	39,6900	149
16/12/2022	14:54:03	EUR	MTA	39,7100	24
16/12/2022	14:54:03	EUR	MTA	39,7100	87
16/12/2022	14:54:03	EUR	MTA	39,7100	75
16/12/2022	14:54:03	EUR	MTA	39,7100	109
16/12/2022	14:54:03	EUR	MTA	39,7100	31
16/12/2022	14:57:48	EUR	MTA	39,7900	63
16/12/2022	14:57:48	EUR	MTA	39,7900	102
16/12/2022	14:57:48	EUR	MTA	39,7900	100
16/12/2022	14:57:48	EUR	MTA	39,7800	147
16/12/2022	14:57:48	EUR	MTA	39,7900	209
16/12/2022	14:58:51	EUR	MTA	39,7900	100
16/12/2022	14:58:51	EUR	MTA	39,7900	16
16/12/2022	14:58:51	EUR	MTA	39,7900	24
16/12/2022	14:59:05	EUR	MTA	39,7700	148
16/12/2022	14:59:52	EUR	MTA	39,7200	73
16/12/2022	15:00:04	EUR	MTA	39,7200	140
16/12/2022	15:00:04	EUR	MTA	39,7200	88
16/12/2022	15:01:15	EUR	MTA	39,6500	159
16/12/2022	15:02:17	EUR	MTA	39,6300	40
16/12/2022	15:02:17	EUR	MTA	39,6300	75
16/12/2022	15:02:17	EUR	MTA	39,6200	45
16/12/2022	15:02:17	EUR	MTA	39,6200	158
16/12/2022	15:04:12	EUR	MTA	39,6400	116
16/12/2022	15:04:12	EUR	MTA	39,6400	21
16/12/2022	15:04:33	EUR	MTA	39,6200	139
16/12/2022	15:06:00	EUR	MTA	39,6400	168
16/12/2022	15:06:00	EUR	MTA	39,6300	130
16/12/2022	15:06:00	EUR	MTA	39,6300	18
16/12/2022	15:07:22	EUR	MTA	39,5400	132
16/12/2022	15:08:57	EUR	MTA	39,5600	147
16/12/2022	15:08:57	EUR	MTA	39,5600	140
16/12/2022	15:11:11	EUR	MTA	39,5700	87
16/12/2022	15:11:11	EUR	MTA	39,5700	4
16/12/2022	15:11:11	EUR	MTA	39,5600	146
16/12/2022	15:11:13	EUR	MTA	39,5500	158

16/12/2022	15:12:52	EUR	MTA	39,5400	138
16/12/2022	15:12:58	EUR	MTA	39,5300	158
16/12/2022	15:13:43	EUR	MTA	39,5100	161
16/12/2022	15:14:46	EUR	MTA	39,5000	30
16/12/2022	15:18:35	EUR	MTA	39,5400	50
16/12/2022	15:18:35	EUR	MTA	39,5400	100
16/12/2022	15:18:35	EUR	MTA	39,5400	100
16/12/2022	15:18:35	EUR	MTA	39,5400	75
16/12/2022	15:18:35	EUR	MTA	39,5400	32
16/12/2022	15:18:35	EUR	MTA	39,5400	104
16/12/2022	15:18:35	EUR	MTA	39,5400	43
16/12/2022	15:18:35	EUR	MTA	39,5400	35
16/12/2022	15:18:35	EUR	MTA	39,5400	128
16/12/2022	15:19:53	EUR	MTA	39,5100	85
16/12/2022	15:19:53	EUR	MTA	39,5100	47
16/12/2022	15:20:36	EUR	MTA	39,5000	62
16/12/2022	15:20:36	EUR	MTA	39,5000	97
16/12/2022	15:21:58	EUR	MTA	39,5000	21
16/12/2022	15:22:08	EUR	MTA	39,5000	21
16/12/2022	15:22:18	EUR	MTA	39,5000	21
16/12/2022	15:22:28	EUR	MTA	39,5000	21
16/12/2022	15:22:38	EUR	MTA	39,5000	21
16/12/2022	15:23:03	EUR	MTA	39,4800	157
16/12/2022	15:23:14	EUR	MTA	39,4700	14
16/12/2022	15:24:13	EUR	MTA	39,4700	141
16/12/2022	15:24:56	EUR	MTA	39,4600	87
16/12/2022	15:24:56	EUR	MTA	39,4600	75
16/12/2022	15:26:01	EUR	MTA	39,4500	159
16/12/2022	15:26:36	EUR	MTA	39,4400	161
16/12/2022	15:28:35	EUR	MTA	39,4500	148
16/12/2022	15:28:50	EUR	MTA	39,4400	152
16/12/2022	15:31:56	EUR	MTA	39,4400	77
16/12/2022	15:31:56	EUR	MTA	39,4400	73
16/12/2022	15:32:08	EUR	MTA	39,4300	56
16/12/2022	15:32:08	EUR	MTA	39,4300	4
16/12/2022	15:32:08	EUR	MTA	39,4300	4
16/12/2022	15:32:08	EUR	MTA	39,4300	4
16/12/2022	15:33:30	EUR	MTA	39,4200	168
16/12/2022	15:33:30	EUR	MTA	39,4200	158
16/12/2022	15:35:25	EUR	MTA	39,3900	20
16/12/2022	15:35:25	EUR	MTA	39,4100	259
16/12/2022	15:35:26	EUR	MTA	39,3900	161

16/12/2022	15:36:57	EUR	MTA	39,4300	156
16/12/2022	15:37:11	EUR	MTA	39,4400	45
16/12/2022	15:37:11	EUR	MTA	39,4400	73
16/12/2022	15:39:51	EUR	MTA	39,4500	26
16/12/2022	15:39:51	EUR	MTA	39,4500	127
16/12/2022	15:39:51	EUR	MTA	39,4500	112
16/12/2022	15:39:51	EUR	MTA	39,4500	100
16/12/2022	15:39:51	EUR	MTA	39,4500	198
16/12/2022	15:40:45	EUR	MTA	39,4400	1
16/12/2022	15:40:49	EUR	MTA	39,4400	56
16/12/2022	15:42:30	EUR	MTA	39,5000	21
16/12/2022	15:42:39	EUR	MTA	39,5000	21
16/12/2022	15:42:39	EUR	MTA	39,5000	21
16/12/2022	15:42:39	EUR	MTA	39,5000	21
16/12/2022	15:42:39	EUR	MTA	39,5000	21
16/12/2022	15:42:39	EUR	MTA	39,5000	21
16/12/2022	15:42:39	EUR	MTA	39,5000	21
16/12/2022	15:42:39	EUR	MTA	39,5000	21
16/12/2022	15:42:39	EUR	MTA	39,5000	21
16/12/2022	15:42:39	EUR	MTA	39,5000	81
16/12/2022	15:42:39	EUR	MTA	39,5000	21
16/12/2022	15:43:49	EUR	MTA	39,5100	85
16/12/2022	15:44:28	EUR	MTA	39,4900	146
16/12/2022	15:45:23	EUR	MTA	39,5000	9
16/12/2022	15:45:23	EUR	MTA	39,5000	4
16/12/2022	15:45:23	EUR	MTA	39,5000	21
16/12/2022	15:45:39	EUR	MTA	39,5100	4
16/12/2022	15:45:39	EUR	MTA	39,5100	7
16/12/2022	15:45:39	EUR	MTA	39,5100	21
16/12/2022	15:46:43	EUR	MTA	39,4900	135
16/12/2022	15:46:43	EUR	MTA	39,4900	130
16/12/2022	15:48:09	EUR	MTA	39,5100	30
16/12/2022	15:48:09	EUR	MTA	39,5000	56
16/12/2022	15:48:09	EUR	MTA	39,5100	276
16/12/2022	15:48:09	EUR	MTA	39,5100	30
16/12/2022	15:48:09	EUR	MTA	39,5100	30
16/12/2022	15:48:09	EUR	MTA	39,5100	54
16/12/2022	15:49:42	EUR	MTA	39,4900	1
16/12/2022	15:50:53	EUR	MTA	39,5000	146
16/12/2022	15:51:49	EUR	MTA	39,5100	30
16/12/2022	15:51:49	EUR	MTA	39,5100	30
16/12/2022	15:51:49	EUR	MTA	39,5100	30

16/12/2022	15:53:25	EUR	MTA	39,5600	87
16/12/2022	15:53:25	EUR	MTA	39,5600	75
16/12/2022	15:53:25	EUR	MTA	39,5600	57
16/12/2022	15:53:25	EUR	MTA	39,5600	192
16/12/2022	15:54:25	EUR	MTA	39,5800	353
16/12/2022	15:55:51	EUR	MTA	39,5900	153
16/12/2022	15:57:57	EUR	MTA	39,6500	75
16/12/2022	15:59:59	EUR	MTA	39,7100	67
16/12/2022	16:00:19	EUR	MTA	39,7000	155
16/12/2022	16:00:19	EUR	MTA	39,7000	72
16/12/2022	16:00:19	EUR	MTA	39,7000	148
16/12/2022	16:00:19	EUR	MTA	39,7200	55
16/12/2022	16:00:19	EUR	MTA	39,7200	100
16/12/2022	16:00:19	EUR	MTA	39,7200	42
16/12/2022	16:02:17	EUR	MTA	39,7000	122
16/12/2022	16:02:17	EUR	MTA	39,7000	35
16/12/2022	16:02:18	EUR	MTA	39,6800	165
16/12/2022	16:04:04	EUR	MTA	39,6600	135
16/12/2022	16:04:14	EUR	MTA	39,6500	50
16/12/2022	16:05:05	EUR	MTA	39,6500	139
16/12/2022	16:05:05	EUR	MTA	39,6500	7
16/12/2022	16:06:43	EUR	MTA	39,6500	130
16/12/2022	16:06:43	EUR	MTA	39,6500	140
16/12/2022	16:06:44	EUR	MTA	39,6400	179
16/12/2022	16:08:49	EUR	MTA	39,6500	169
16/12/2022	16:10:30	EUR	MTA	39,6600	130
16/12/2022	16:10:30	EUR	MTA	39,6600	75
16/12/2022	16:10:30	EUR	MTA	39,6600	161
16/12/2022	16:10:30	EUR	MTA	39,6600	150
16/12/2022	16:11:19	EUR	MTA	39,6300	131
16/12/2022	16:11:24	EUR	MTA	39,6200	156
16/12/2022	16:14:16	EUR	MTA	39,7000	204
16/12/2022	16:14:16	EUR	MTA	39,7000	137
16/12/2022	16:14:17	EUR	MTA	39,6800	151
16/12/2022	16:14:17	EUR	MTA	39,6800	140
16/12/2022	16:14:17	EUR	MTA	39,6800	141
16/12/2022	16:19:08	EUR	MTA	39,6500	148
16/12/2022	16:19:08	EUR	MTA	39,6500	157
16/12/2022	16:19:08	EUR	MTA	39,6500	144
16/12/2022	16:19:08	EUR	MTA	39,6500	183
16/12/2022	16:19:50	EUR	MTA	39,6500	160
16/12/2022	16:20:19	EUR	MTA	39,6500	100

16/12/2022	16:20:19	EUR	MTA	39,6500	39
16/12/2022	16:20:19	EUR	MTA	39,6500	56
16/12/2022	16:20:19	EUR	MTA	39,6500	34
16/12/2022	16:20:31	EUR	MTA	39,6500	85
16/12/2022	16:21:31	EUR	MTA	39,6500	4
16/12/2022	16:21:31	EUR	MTA	39,6500	4
16/12/2022	16:21:31	EUR	MTA	39,6600	30
16/12/2022	16:21:31	EUR	MTA	39,6600	57
16/12/2022	16:21:31	EUR	MTA	39,6500	4
16/12/2022	16:21:31	EUR	MTA	39,6500	4
16/12/2022	16:21:31	EUR	MTA	39,6500	4
16/12/2022	16:21:53	EUR	MTA	39,6400	142
16/12/2022	16:21:53	EUR	MTA	39,6400	152
16/12/2022	16:22:03	EUR	MTA	39,6200	183
16/12/2022	16:23:22	EUR	MTA	39,6200	168
16/12/2022	16:23:24	EUR	MTA	39,6000	231
16/12/2022	16:24:01	EUR	MTA	39,6000	50
16/12/2022	16:24:24	EUR	MTA	39,6000	1
16/12/2022	16:24:41	EUR	MTA	39,5900	171
16/12/2022	16:25:45	EUR	MTA	39,5800	30
16/12/2022	16:25:45	EUR	MTA	39,5800	53
16/12/2022	16:25:45	EUR	MTA	39,5800	30
16/12/2022	16:25:46	EUR	MTA	39,5800	62
16/12/2022	16:25:46	EUR	MTA	39,5800	34
16/12/2022	16:25:55	EUR	MTA	39,5700	145
16/12/2022	16:26:06	EUR	MTA	39,5700	132
16/12/2022	16:26:09	EUR	MTA	39,5700	56
16/12/2022	16:26:52	EUR	MTA	39,5800	30
16/12/2022	16:26:52	EUR	MTA	39,5800	30
16/12/2022	16:26:52	EUR	MTA	39,5800	60
16/12/2022	16:26:52	EUR	MTA	39,5800	28
16/12/2022	16:26:53	EUR	MTA	39,5700	138
16/12/2022	16:26:53	EUR	MTA	39,5700	142
16/12/2022	16:27:04	EUR	MTA	39,5600	166
16/12/2022	16:27:46	EUR	MTA	39,5500	59
16/12/2022	16:27:47	EUR	MTA	39,5500	1
16/12/2022	16:27:51	EUR	MTA	39,5600	290
16/12/2022	16:27:51	EUR	MTA	39,5600	30
16/12/2022	16:27:51	EUR	MTA	39,5600	4
16/12/2022	16:28:06	EUR	MTA	39,5600	34
16/12/2022	16:28:06	EUR	MTA	39,5600	30
16/12/2022	16:28:06	EUR	MTA	39,5500	83

16/12/2022	16:28:21	EUR	MTA	39,5600	30
16/12/2022	16:28:21	EUR	MTA	39,5600	30
16/12/2022	16:28:21	EUR	MTA	39,5500	4
16/12/2022	16:28:23	EUR	MTA	39,5500	135
16/12/2022	16:28:33	EUR	MTA	39,5400	30
19/12/2022	08:10:07	EUR	MTA	39,6300	2
19/12/2022	08:10:07	EUR	MTA	39,6300	13
19/12/2022	08:12:06	EUR	MTA	39,6700	137
19/12/2022	08:22:49	EUR	MTA	39,7700	175
19/12/2022	08:22:54	EUR	MTA	39,7400	145
19/12/2022	08:34:06	EUR	MTA	39,5500	143
19/12/2022	08:55:36	EUR	MTA	39,6500	129
19/12/2022	08:56:08	EUR	MTA	39,6300	144
19/12/2022	09:04:26	EUR	MTA	39,5900	51
19/12/2022	09:04:26	EUR	MTA	39,5900	76
19/12/2022	09:18:22	EUR	MTA	39,6400	150
19/12/2022	09:31:05	EUR	MTA	39,6000	106
19/12/2022	09:42:04	EUR	MTA	39,5500	132
19/12/2022	09:59:56	EUR	MTA	39,5700	96
19/12/2022	10:02:24	EUR	MTA	39,5500	128
19/12/2022	10:12:19	EUR	MTA	39,5200	138
19/12/2022	10:28:09	EUR	MTA	39,7200	178
19/12/2022	10:33:58	EUR	MTA	39,7600	165
19/12/2022	10:36:47	EUR	MTA	39,7700	70
19/12/2022	10:36:47	EUR	MTA	39,7700	76
19/12/2022	10:36:47	EUR	MTA	39,7700	143
19/12/2022	10:43:50	EUR	MTA	39,7600	73
19/12/2022	10:43:50	EUR	MTA	39,7600	74
19/12/2022	10:56:23	EUR	MTA	39,7000	1
19/12/2022	10:56:23	EUR	MTA	39,7000	87
19/12/2022	10:56:23	EUR	MTA	39,7000	90
19/12/2022	10:56:23	EUR	MTA	39,6900	115
19/12/2022	10:56:23	EUR	MTA	39,6900	16
19/12/2022	11:15:03	EUR	MTA	39,6200	98
19/12/2022	11:16:29	EUR	MTA	39,6200	50
19/12/2022	11:26:04	EUR	MTA	39,6200	153
19/12/2022	11:36:47	EUR	MTA	39,5900	141
19/12/2022	11:45:36	EUR	MTA	39,5800	143
19/12/2022	12:02:53	EUR	MTA	39,6500	141
19/12/2022	12:12:35	EUR	MTA	39,6700	125
19/12/2022	12:28:54	EUR	MTA	39,7200	150
19/12/2022	12:35:21	EUR	MTA	39,6900	153

19/12/2022	12:49:22	EUR	MTA	39,7000	152
19/12/2022	12:51:37	EUR	MTA	39,6800	123
19/12/2022	12:52:56	EUR	MTA	39,6800	22
19/12/2022	12:58:07	EUR	MTA	39,6000	174
19/12/2022	13:10:24	EUR	MTA	39,6200	150
19/12/2022	13:11:49	EUR	MTA	39,6000	122
19/12/2022	13:11:49	EUR	MTA	39,6000	3
19/12/2022	13:26:01	EUR	MTA	39,5600	52
19/12/2022	13:26:01	EUR	MTA	39,5600	65
19/12/2022	13:26:02	EUR	MTA	39,5600	26
19/12/2022	13:36:40	EUR	MTA	39,5500	47
19/12/2022	13:36:40	EUR	MTA	39,5500	3
19/12/2022	13:36:40	EUR	MTA	39,5500	100
19/12/2022	13:48:24	EUR	MTA	39,4800	144
19/12/2022	13:57:42	EUR	MTA	39,4500	56
19/12/2022	14:05:32	EUR	MTA	39,5100	130
19/12/2022	14:09:35	EUR	MTA	39,4700	43
19/12/2022	14:09:35	EUR	MTA	39,4700	97
19/12/2022	14:27:51	EUR	MTA	39,4500	32
19/12/2022	14:28:12	EUR	MTA	39,4500	71
19/12/2022	14:30:58	EUR	MTA	39,5000	45
19/12/2022	14:30:58	EUR	MTA	39,5000	90
19/12/2022	14:30:58	EUR	MTA	39,4900	202
19/12/2022	14:30:58	EUR	MTA	39,5000	177
19/12/2022	14:36:44	EUR	MTA	39,3900	90
19/12/2022	14:41:16	EUR	MTA	39,4200	10
19/12/2022	14:41:16	EUR	MTA	39,4200	41
19/12/2022	14:41:16	EUR	MTA	39,4200	100
19/12/2022	14:44:01	EUR	MTA	39,3700	90
19/12/2022	14:45:23	EUR	MTA	39,3300	47
19/12/2022	14:48:51	EUR	MTA	39,2700	47
19/12/2022	14:51:03	EUR	MTA	39,2800	46
19/12/2022	14:51:03	EUR	MTA	39,2800	100
19/12/2022	14:57:07	EUR	MTA	39,3000	52
19/12/2022	14:57:07	EUR	MTA	39,3000	102
19/12/2022	15:02:02	EUR	MTA	39,3300	26
19/12/2022	15:02:02	EUR	MTA	39,3300	30
19/12/2022	15:02:02	EUR	MTA	39,3300	71
19/12/2022	15:02:02	EUR	MTA	39,3300	28
19/12/2022	15:02:02	EUR	MTA	39,3300	100
19/12/2022	15:05:07	EUR	MTA	39,3200	41
19/12/2022	15:05:07	EUR	MTA	39,3200	100

19/12/2022	15:15:31	EUR	MTA	39,4300	141
19/12/2022	15:18:21	EUR	MTA	39,4100	34
19/12/2022	15:18:21	EUR	MTA	39,4100	100
19/12/2022	15:25:10	EUR	MTA	39,4200	133
19/12/2022	15:26:02	EUR	MTA	39,4000	145
19/12/2022	15:31:39	EUR	MTA	39,3900	79
19/12/2022	15:31:41	EUR	MTA	39,3900	12
19/12/2022	15:31:41	EUR	MTA	39,3900	43
19/12/2022	15:39:42	EUR	MTA	39,3600	152
19/12/2022	15:43:13	EUR	MTA	39,3700	43
19/12/2022	15:44:35	EUR	MTA	39,3600	82
19/12/2022	15:49:26	EUR	MTA	39,3200	46
19/12/2022	15:49:26	EUR	MTA	39,3200	45
19/12/2022	15:53:29	EUR	MTA	39,3300	90
19/12/2022	15:56:22	EUR	MTA	39,3200	140
19/12/2022	16:01:41	EUR	MTA	39,3400	90
19/12/2022	16:02:02	EUR	MTA	39,3200	188
19/12/2022	16:03:30	EUR	MTA	39,3300	113
19/12/2022	16:03:30	EUR	MTA	39,3300	24
19/12/2022	16:03:30	EUR	MTA	39,3300	133
19/12/2022	16:06:05	EUR	MTA	39,3200	61
19/12/2022	16:06:05	EUR	MTA	39,3200	85
19/12/2022	16:06:05	EUR	MTA	39,3100	125
19/12/2022	16:11:31	EUR	MTA	39,3400	41
19/12/2022	16:11:53	EUR	MTA	39,3300	95
19/12/2022	16:11:53	EUR	MTA	39,3300	112
19/12/2022	16:13:06	EUR	MTA	39,3300	112
19/12/2022	16:13:37	EUR	MTA	39,3300	170
19/12/2022	16:13:37	EUR	MTA	39,3300	62
19/12/2022	16:15:21	EUR	MTA	39,3100	154
19/12/2022	16:15:48	EUR	MTA	39,3300	44
19/12/2022	16:16:51	EUR	MTA	39,3100	180
19/12/2022	16:17:01	EUR	MTA	39,3100	19
19/12/2022	16:17:01	EUR	MTA	39,3100	134
19/12/2022	16:17:01	EUR	MTA	39,3100	1
19/12/2022	16:18:38	EUR	MTA	39,3200	45
19/12/2022	16:20:05	EUR	MTA	39,3000	81
19/12/2022	16:20:39	EUR	MTA	39,3200	54
19/12/2022	16:20:42	EUR	MTA	39,3200	46
19/12/2022	16:21:12	EUR	MTA	39,3100	215
19/12/2022	16:21:37	EUR	MTA	39,2800	165
19/12/2022	16:21:58	EUR	MTA	39,2800	90

19/12/2022	16:22:00	EUR	MTA	39,2800	99
19/12/2022	16:22:18	EUR	MTA	39,2600	134
19/12/2022	16:25:06	EUR	MTA	39,2800	172
19/12/2022	16:25:31	EUR	MTA	39,2800	10
19/12/2022	16:25:42	EUR	MTA	39,2800	42
19/12/2022	16:25:52	EUR	MTA	39,2800	1
19/12/2022	16:26:06	EUR	MTA	39,2900	26
19/12/2022	16:27:39	EUR	MTA	39,3200	113
19/12/2022	16:27:39	EUR	MTA	39,3200	291
19/12/2022	16:27:39	EUR	MTA	39,3200	82
19/12/2022	16:27:39	EUR	MTA	39,3200	237
19/12/2022	16:27:46	EUR	MTA	39,3200	151
19/12/2022	16:27:56	EUR	MTA	39,3200	150
20/12/2022	08:04:49	EUR	MTA	39,0100	86
20/12/2022	08:04:49	EUR	MTA	39,0100	68
20/12/2022	08:08:50	EUR	MTA	38,9500	136
20/12/2022	08:18:34	EUR	MTA	38,9800	141
20/12/2022	08:26:56	EUR	MTA	38,8200	112
20/12/2022	08:26:56	EUR	MTA	38,8200	38
20/12/2022	08:30:12	EUR	MTA	38,9200	130
20/12/2022	08:30:35	EUR	MTA	38,8900	135
20/12/2022	08:33:26	EUR	MTA	38,7900	134
20/12/2022	08:41:15	EUR	MTA	38,9000	36
20/12/2022	08:41:15	EUR	MTA	38,9000	104
20/12/2022	08:45:03	EUR	MTA	38,9300	152
20/12/2022	08:48:26	EUR	MTA	38,9300	150
20/12/2022	08:54:12	EUR	MTA	38,9900	127
20/12/2022	08:56:43	EUR	MTA	38,9400	152
20/12/2022	08:56:43	EUR	MTA	38,9500	52
20/12/2022	08:56:43	EUR	MTA	38,9500	76
20/12/2022	09:02:48	EUR	MTA	38,9200	87
20/12/2022	09:08:22	EUR	MTA	39,0000	58
20/12/2022	09:08:22	EUR	MTA	39,0000	88
20/12/2022	09:18:22	EUR	MTA	38,9300	35
20/12/2022	09:18:22	EUR	MTA	38,9300	100
20/12/2022	09:30:56	EUR	MTA	38,8200	144
20/12/2022	09:34:48	EUR	MTA	38,7800	151
20/12/2022	09:40:22	EUR	MTA	38,7900	137
20/12/2022	09:48:11	EUR	MTA	38,7300	130
20/12/2022	09:48:37	EUR	MTA	38,7100	32
20/12/2022	09:48:37	EUR	MTA	38,7100	100
20/12/2022	09:59:10	EUR	MTA	38,7100	143

20/12/2022	10:03:36	EUR	MTA	38,7400	127
20/12/2022	10:13:10	EUR	MTA	38,7700	103
20/12/2022	10:13:10	EUR	MTA	38,7700	45
20/12/2022	10:22:50	EUR	MTA	38,7600	82
20/12/2022	10:22:50	EUR	MTA	38,7600	42
20/12/2022	10:35:30	EUR	MTA	38,6900	90
20/12/2022	10:40:37	EUR	MTA	38,6600	129
20/12/2022	10:45:21	EUR	MTA	38,6800	37
20/12/2022	10:46:25	EUR	MTA	38,7000	33
20/12/2022	10:46:25	EUR	MTA	38,7000	91
20/12/2022	10:51:05	EUR	MTA	38,7200	149
20/12/2022	11:02:49	EUR	MTA	38,7400	39
20/12/2022	11:04:50	EUR	MTA	38,7500	41
20/12/2022	11:04:50	EUR	MTA	38,7500	148
20/12/2022	11:08:41	EUR	MTA	38,7100	144
20/12/2022	11:16:23	EUR	MTA	38,7100	91
20/12/2022	11:18:45	EUR	MTA	38,7100	53
20/12/2022	11:23:18	EUR	MTA	38,7500	125
20/12/2022	11:26:10	EUR	MTA	38,7400	32
20/12/2022	11:26:10	EUR	MTA	38,7400	100
20/12/2022	11:36:51	EUR	MTA	38,7300	2
20/12/2022	11:37:39	EUR	MTA	38,7300	141
20/12/2022	11:39:39	EUR	MTA	38,7100	50
20/12/2022	11:40:41	EUR	MTA	38,7000	78
20/12/2022	11:40:41	EUR	MTA	38,7000	54
20/12/2022	11:45:06	EUR	MTA	38,7100	150
20/12/2022	11:45:06	EUR	MTA	38,7200	58
20/12/2022	11:45:06	EUR	MTA	38,7200	90
20/12/2022	11:58:38	EUR	MTA	38,7300	35
20/12/2022	11:58:52	EUR	MTA	38,7300	33
20/12/2022	11:59:02	EUR	MTA	38,7300	33
20/12/2022	11:59:10	EUR	MTA	38,7300	34
20/12/2022	11:59:53	EUR	MTA	38,7400	36
20/12/2022	12:03:00	EUR	MTA	38,7400	34
20/12/2022	12:03:23	EUR	MTA	38,7300	33
20/12/2022	12:03:34	EUR	MTA	38,7300	34
20/12/2022	12:06:20	EUR	MTA	38,7400	34
20/12/2022	12:16:05	EUR	MTA	38,8200	124
20/12/2022	12:18:55	EUR	MTA	38,7800	37
20/12/2022	12:24:16	EUR	MTA	38,8300	127
20/12/2022	12:24:41	EUR	MTA	38,8100	133
20/12/2022	12:31:35	EUR	MTA	38,8000	139

20/12/2022	12:37:54	EUR	MTA	38,8100	35
20/12/2022	12:44:15	EUR	MTA	38,8100	143
20/12/2022	12:52:46	EUR	MTA	38,7900	126
20/12/2022	13:00:01	EUR	MTA	38,7800	152
20/12/2022	13:08:50	EUR	MTA	38,7700	127
20/12/2022	13:08:50	EUR	MTA	38,7700	20
20/12/2022	13:08:50	EUR	MTA	38,7700	136
20/12/2022	13:12:42	EUR	MTA	38,7400	116
20/12/2022	13:12:52	EUR	MTA	38,7400	36
20/12/2022	13:16:54	EUR	MTA	38,7900	40
20/12/2022	13:18:00	EUR	MTA	38,8000	41
20/12/2022	13:19:22	EUR	MTA	38,8200	41
20/12/2022	13:19:38	EUR	MTA	38,8200	39
20/12/2022	13:23:40	EUR	MTA	38,8300	131
20/12/2022	13:26:26	EUR	MTA	38,8000	46
20/12/2022	13:28:46	EUR	MTA	38,7900	44
20/12/2022	13:29:33	EUR	MTA	38,7800	90
20/12/2022	13:31:35	EUR	MTA	38,7500	100
20/12/2022	13:31:39	EUR	MTA	38,7500	38
20/12/2022	13:35:30	EUR	MTA	38,7600	45
20/12/2022	13:35:30	EUR	MTA	38,7600	83
20/12/2022	13:40:07	EUR	MTA	38,7200	153
20/12/2022	13:40:32	EUR	MTA	38,7000	138
20/12/2022	13:40:43	EUR	MTA	38,6900	139
20/12/2022	13:46:11	EUR	MTA	38,7100	46
20/12/2022	13:46:11	EUR	MTA	38,7100	62
20/12/2022	13:50:06	EUR	MTA	38,7300	38
20/12/2022	13:50:06	EUR	MTA	38,7300	43
20/12/2022	13:51:15	EUR	MTA	38,7100	151
20/12/2022	13:51:15	EUR	MTA	38,7100	2
20/12/2022	13:51:46	EUR	MTA	38,7000	135
20/12/2022	13:57:12	EUR	MTA	38,7200	123
20/12/2022	13:57:12	EUR	MTA	38,7200	26
20/12/2022	13:57:35	EUR	MTA	38,7100	92
20/12/2022	13:57:35	EUR	MTA	38,7100	87
20/12/2022	13:57:35	EUR	MTA	38,7100	45
20/12/2022	13:57:35	EUR	MTA	38,7000	170
20/12/2022	14:03:38	EUR	MTA	38,6500	62
20/12/2022	14:04:44	EUR	MTA	38,6300	92
20/12/2022	14:04:54	EUR	MTA	38,6300	36
20/12/2022	14:10:26	EUR	MTA	38,6400	126
20/12/2022	14:11:56	EUR	MTA	38,6100	126

20/12/2022	14:12:31	EUR	MTA	38,6300	38
20/12/2022	14:13:47	EUR	MTA	38,6300	38
20/12/2022	14:15:15	EUR	MTA	38,6600	38
20/12/2022	14:15:28	EUR	MTA	38,6600	33
20/12/2022	14:15:28	EUR	MTA	38,6600	39
20/12/2022	14:17:14	EUR	MTA	38,6500	154
20/12/2022	14:23:31	EUR	MTA	38,6800	47
20/12/2022	14:23:33	EUR	MTA	38,6700	86
20/12/2022	14:23:33	EUR	MTA	38,6700	48
20/12/2022	14:23:33	EUR	MTA	38,6700	149
20/12/2022	14:26:35	EUR	MTA	38,6700	152
20/12/2022	14:30:03	EUR	MTA	38,6800	141
20/12/2022	14:31:04	EUR	MTA	38,7000	148
20/12/2022	14:33:11	EUR	MTA	38,7700	142
20/12/2022	14:33:36	EUR	MTA	38,7500	255
20/12/2022	14:33:47	EUR	MTA	38,7400	35
20/12/2022	14:33:47	EUR	MTA	38,7400	90
20/12/2022	14:36:11	EUR	MTA	38,6900	148
20/12/2022	14:38:20	EUR	MTA	38,7600	59
20/12/2022	14:38:20	EUR	MTA	38,7600	83
20/12/2022	14:38:24	EUR	MTA	38,7300	87
20/12/2022	14:38:27	EUR	MTA	38,7300	43
20/12/2022	14:38:36	EUR	MTA	38,7100	154
20/12/2022	14:42:11	EUR	MTA	38,6800	28
20/12/2022	14:42:11	EUR	MTA	38,6800	107
20/12/2022	14:43:38	EUR	MTA	38,6200	41
20/12/2022	14:43:38	EUR	MTA	38,6200	100
20/12/2022	14:45:20	EUR	MTA	38,6100	87
20/12/2022	14:45:20	EUR	MTA	38,6100	55
20/12/2022	14:47:28	EUR	MTA	38,5800	152
20/12/2022	14:50:19	EUR	MTA	38,6000	135
20/12/2022	14:50:19	EUR	MTA	38,6000	13
20/12/2022	14:52:02	EUR	MTA	38,5700	3
20/12/2022	14:52:02	EUR	MTA	38,5700	140
20/12/2022	14:53:40	EUR	MTA	38,5400	135
20/12/2022	14:53:58	EUR	MTA	38,5300	71
20/12/2022	14:53:58	EUR	MTA	38,5300	65
20/12/2022	14:54:25	EUR	MTA	38,5200	14
20/12/2022	14:54:25	EUR	MTA	38,5200	87
20/12/2022	14:54:25	EUR	MTA	38,5200	42
20/12/2022	14:57:06	EUR	MTA	38,5700	130
20/12/2022	14:57:06	EUR	MTA	38,5600	133

20/12/2022	14:58:35	EUR	MTA	38,5500	34
20/12/2022	14:58:35	EUR	MTA	38,5500	127
20/12/2022	14:59:40	EUR	MTA	38,5600	146
20/12/2022	15:00:54	EUR	MTA	38,5600	45
20/12/2022	15:00:54	EUR	MTA	38,5600	89
20/12/2022	15:05:44	EUR	MTA	38,5800	136
20/12/2022	15:07:30	EUR	MTA	38,6100	60
20/12/2022	15:07:30	EUR	MTA	38,6200	144
20/12/2022	15:07:33	EUR	MTA	38,6000	128
20/12/2022	15:08:33	EUR	MTA	38,6000	149
20/12/2022	15:11:05	EUR	MTA	38,5700	49
20/12/2022	15:11:05	EUR	MTA	38,5700	1
20/12/2022	15:11:05	EUR	MTA	38,5700	132
20/12/2022	15:12:01	EUR	MTA	38,5300	2
20/12/2022	15:14:51	EUR	MTA	38,5600	154
20/12/2022	15:15:08	EUR	MTA	38,5500	126
20/12/2022	15:17:19	EUR	MTA	38,5400	90
20/12/2022	15:19:19	EUR	MTA	38,5200	153
20/12/2022	15:23:51	EUR	MTA	38,5700	141
20/12/2022	15:25:03	EUR	MTA	38,5600	148
20/12/2022	15:30:32	EUR	MTA	38,5500	146
20/12/2022	15:34:21	EUR	MTA	38,5500	126
20/12/2022	15:39:04	EUR	MTA	38,5600	142
20/12/2022	15:41:04	EUR	MTA	38,5700	87
20/12/2022	15:41:04	EUR	MTA	38,5600	1
20/12/2022	15:41:39	EUR	MTA	38,5600	131
20/12/2022	15:46:47	EUR	MTA	38,5500	155
20/12/2022	15:46:47	EUR	MTA	38,5600	131
20/12/2022	15:48:40	EUR	MTA	38,5300	126
20/12/2022	15:51:02	EUR	MTA	38,5200	150
20/12/2022	15:56:34	EUR	MTA	38,5400	43
20/12/2022	15:56:34	EUR	MTA	38,5400	100
20/12/2022	15:58:42	EUR	MTA	38,5300	73
20/12/2022	15:58:42	EUR	MTA	38,5300	65
20/12/2022	15:59:20	EUR	MTA	38,5200	120
20/12/2022	15:59:20	EUR	MTA	38,5200	29
20/12/2022	16:00:14	EUR	MTA	38,5000	32
20/12/2022	16:00:26	EUR	MTA	38,5000	73
20/12/2022	16:00:26	EUR	MTA	38,5000	36
20/12/2022	16:06:14	EUR	MTA	38,5200	4
20/12/2022	16:07:03	EUR	MTA	38,5500	147
20/12/2022	16:07:03	EUR	MTA	38,5500	141

20/12/2022	16:07:03	EUR	MTA	38,5500	161
20/12/2022	16:09:02	EUR	MTA	38,5000	137
20/12/2022	16:10:15	EUR	MTA	38,4900	85
20/12/2022	16:10:15	EUR	MTA	38,4900	90
20/12/2022	16:12:29	EUR	MTA	38,4800	101
20/12/2022	16:13:50	EUR	MTA	38,4700	153
20/12/2022	16:15:15	EUR	MTA	38,4500	44
20/12/2022	16:15:15	EUR	MTA	38,4500	100
20/12/2022	16:15:58	EUR	MTA	38,4000	142
20/12/2022	16:18:20	EUR	MTA	38,3700	142
20/12/2022	16:19:44	EUR	MTA	38,3400	138
20/12/2022	16:23:12	EUR	MTA	38,3600	101
20/12/2022	16:23:26	EUR	MTA	38,3800	3
20/12/2022	16:23:26	EUR	MTA	38,3800	125
20/12/2022	16:23:26	EUR	MTA	38,3800	100
20/12/2022	16:23:26	EUR	MTA	38,3800	133
20/12/2022	16:23:26	EUR	MTA	38,3800	216
20/12/2022	16:23:26	EUR	MTA	38,3800	133
20/12/2022	16:24:08	EUR	MTA	38,3600	100
20/12/2022	16:24:08	EUR	MTA	38,3600	62
20/12/2022	16:24:43	EUR	MTA	38,3600	72
20/12/2022	16:24:43	EUR	MTA	38,3600	22
20/12/2022	16:24:43	EUR	MTA	38,3600	9
20/12/2022	16:26:12	EUR	MTA	38,3700	89
20/12/2022	16:26:12	EUR	MTA	38,3700	328
20/12/2022	16:26:12	EUR	MTA	38,3700	125
20/12/2022	16:26:42	EUR	MTA	38,4000	1
20/12/2022	16:26:42	EUR	MTA	38,4000	3
20/12/2022	16:26:44	EUR	MTA	38,4000	128
20/12/2022	16:27:47	EUR	MTA	38,4300	7
20/12/2022	16:28:02	EUR	MTA	38,4300	341
20/12/2022	16:28:02	EUR	MTA	38,4300	830
20/12/2022	16:28:02	EUR	MTA	38,4300	210
20/12/2022	16:28:02	EUR	MTA	38,4300	96
20/12/2022	16:28:18	EUR	MTA	38,4300	60
20/12/2022	16:28:18	EUR	MTA	38,4300	121
20/12/2022	16:28:18	EUR	MTA	38,4300	130
20/12/2022	16:28:18	EUR	MTA	38,4300	9
20/12/2022	16:28:18	EUR	MTA	38,4300	162
20/12/2022	16:28:18	EUR	MTA	38,4300	142
20/12/2022	16:28:18	EUR	MTA	38,4300	1899
20/12/2022	16:28:34	EUR	MTA	38,4400	1

20/12/2022	16:28:38	EUR	MTA	38,4400	92
20/12/2022	16:28:38	EUR	MTA	38,4400	334
20/12/2022	16:28:38	EUR	MTA	38,4300	143
20/12/2022	16:28:38	EUR	MTA	38,4400	426
20/12/2022	16:28:51	EUR	MTA	38,4700	613
20/12/2022	16:28:51	EUR	MTA	38,4600	70
20/12/2022	16:28:51	EUR	MTA	38,4700	582
20/12/2022	16:29:04	EUR	MTA	38,4300	3
20/12/2022	16:29:20	EUR	MTA	38,4300	2
20/12/2022	16:29:20	EUR	MTA	38,4300	1
20/12/2022	16:29:20	EUR	MTA	38,4300	184
20/12/2022	16:29:21	EUR	MTA	38,4300	56
20/12/2022	16:29:21	EUR	MTA	38,4300	57
20/12/2022	16:29:21	EUR	MTA	38,4300	38
20/12/2022	16:29:25	EUR	MTA	38,4300	189
21/12/2022	08:15:31	EUR	MTA	38,7900	138
21/12/2022	08:15:31	EUR	MTA	38,7900	10
21/12/2022	08:15:32	EUR	MTA	38,7700	103
21/12/2022	08:15:32	EUR	MTA	38,7700	44
21/12/2022	08:17:05	EUR	MTA	38,7300	133
21/12/2022	08:26:09	EUR	MTA	39,0500	134
21/12/2022	08:29:11	EUR	MTA	39,0800	116
21/12/2022	08:29:11	EUR	MTA	39,0800	27
21/12/2022	08:37:43	EUR	MTA	39,0600	143
21/12/2022	08:42:32	EUR	MTA	39,0200	6
21/12/2022	08:44:00	EUR	MTA	39,0400	81
21/12/2022	08:55:30	EUR	MTA	39,0000	149
21/12/2022	09:04:28	EUR	MTA	38,9700	149
21/12/2022	09:13:34	EUR	MTA	39,1000	146
21/12/2022	09:23:43	EUR	MTA	39,1300	153
21/12/2022	09:29:07	EUR	MTA	39,1700	155
21/12/2022	09:42:49	EUR	MTA	39,1900	15
21/12/2022	09:42:49	EUR	MTA	39,1900	110
21/12/2022	09:52:42	EUR	MTA	39,1200	13
21/12/2022	09:52:42	EUR	MTA	39,1200	100
21/12/2022	09:52:42	EUR	MTA	39,1200	34
21/12/2022	10:03:17	EUR	MTA	39,0700	142
21/12/2022	10:14:55	EUR	MTA	39,1300	131
21/12/2022	10:18:12	EUR	MTA	39,1200	133
21/12/2022	10:31:12	EUR	MTA	39,2400	146
21/12/2022	10:44:51	EUR	MTA	39,1900	141
21/12/2022	10:59:00	EUR	MTA	39,1900	135

21/12/2022	11:06:42	EUR	MTA	39,1200	125
21/12/2022	11:06:42	EUR	MTA	39,1200	9
21/12/2022	11:21:11	EUR	MTA	39,0900	77
21/12/2022	11:21:11	EUR	MTA	39,0900	49
21/12/2022	11:24:39	EUR	MTA	39,0500	148
21/12/2022	14:02:09	EUR	MTA	38,6600	128
21/12/2022	14:06:02	EUR	MTA	38,6600	72
21/12/2022	14:06:02	EUR	MTA	38,6600	65
21/12/2022	14:08:55	EUR	MTA	38,6700	4
21/12/2022	14:08:55	EUR	MTA	38,6700	87
21/12/2022	14:08:55	EUR	MTA	38,6700	57
21/12/2022	14:08:55	EUR	MTA	38,6600	151
21/12/2022	14:26:15	EUR	MTA	38,5900	64
21/12/2022	14:26:23	EUR	MTA	38,5900	69
21/12/2022	14:26:23	EUR	MTA	38,5900	64
21/12/2022	14:27:08	EUR	MTA	38,5900	90
21/12/2022	14:28:45	EUR	MTA	38,6500	81
21/12/2022	14:28:45	EUR	MTA	38,6500	78
21/12/2022	14:29:19	EUR	MTA	38,6500	44
21/12/2022	14:31:24	EUR	MTA	38,7200	38
21/12/2022	14:31:24	EUR	MTA	38,7200	95
21/12/2022	14:34:25	EUR	MTA	38,7100	55
21/12/2022	14:38:57	EUR	MTA	38,7300	99
21/12/2022	14:49:56	EUR	MTA	38,8600	37
21/12/2022	14:49:56	EUR	MTA	38,8600	90
21/12/2022	14:52:20	EUR	MTA	38,8700	135
21/12/2022	15:00:01	EUR	MTA	38,8600	122
21/12/2022	15:00:01	EUR	MTA	38,8600	22
21/12/2022	15:03:28	EUR	MTA	39,0900	144
21/12/2022	15:03:36	EUR	MTA	39,0700	145
21/12/2022	15:05:12	EUR	MTA	39,0700	29
21/12/2022	15:05:12	EUR	MTA	39,0700	48
21/12/2022	15:05:12	EUR	MTA	39,0700	90
21/12/2022	15:05:14	EUR	MTA	39,0700	51
21/12/2022	15:06:56	EUR	MTA	39,0600	128
21/12/2022	15:07:21	EUR	MTA	39,0200	148
21/12/2022	15:14:34	EUR	MTA	39,1500	223
21/12/2022	15:14:34	EUR	MTA	39,1500	155
21/12/2022	15:14:35	EUR	MTA	39,1300	143
21/12/2022	15:17:33	EUR	MTA	39,1300	126
21/12/2022	15:22:38	EUR	MTA	39,2500	125
21/12/2022	15:27:14	EUR	MTA	39,2200	151

21/12/2022	15:34:22	EUR	MTA	39,2800	41
21/12/2022	15:34:22	EUR	MTA	39,2800	76
21/12/2022	15:35:48	EUR	MTA	39,2900	150
21/12/2022	15:40:59	EUR	MTA	39,2500	149
21/12/2022	15:47:06	EUR	MTA	39,2800	148
21/12/2022	15:51:09	EUR	MTA	39,2700	50
21/12/2022	15:51:22	EUR	MTA	39,2700	37
21/12/2022	15:51:39	EUR	MTA	39,2700	45
21/12/2022	15:54:24	EUR	MTA	39,3200	154
21/12/2022	15:58:27	EUR	MTA	39,3400	77
21/12/2022	15:58:27	EUR	MTA	39,3400	51
21/12/2022	15:59:55	EUR	MTA	39,2900	155
21/12/2022	16:06:37	EUR	MTA	39,3600	145
21/12/2022	16:08:45	EUR	MTA	39,3500	152
22/12/2022	14:50:00	EUR	MTA	38,8000	145
22/12/2022	14:58:44	EUR	MTA	38,8300	128
22/12/2022	15:08:27	EUR	MTA	38,8200	144
22/12/2022	15:12:31	EUR	MTA	38,7500	135
22/12/2022	15:18:41	EUR	MTA	38,7600	55
22/12/2022	15:22:46	EUR	MTA	38,7600	143
22/12/2022	15:35:13	EUR	MTA	38,7200	146
22/12/2022	15:46:17	EUR	MTA	38,8000	146
22/12/2022	15:50:27	EUR	MTA	38,8000	146
22/12/2022	15:50:27	EUR	MTA	38,8000	164
22/12/2022	15:55:00	EUR	MTA	38,8200	135
22/12/2022	15:59:48	EUR	MTA	38,8100	146
22/12/2022	16:00:11	EUR	MTA	38,8100	141
22/12/2022	16:00:30	EUR	MTA	38,8000	150
22/12/2022	16:02:32	EUR	MTA	38,7800	141
22/12/2022	16:03:32	EUR	MTA	38,7700	69
22/12/2022	16:03:32	EUR	MTA	38,7700	75
22/12/2022	16:03:32	EUR	MTA	38,7700	118
22/12/2022	16:11:01	EUR	MTA	38,7900	2
22/12/2022	16:11:01	EUR	MTA	38,7900	139
22/12/2022	16:11:01	EUR	MTA	38,7900	7
22/12/2022	16:11:30	EUR	MTA	38,7900	45
22/12/2022	16:11:30	EUR	MTA	38,7900	86
22/12/2022	16:11:30	EUR	MTA	38,7900	67
22/12/2022	16:11:30	EUR	MTA	38,7900	123
22/12/2022	16:15:17	EUR	MTA	38,7800	142
22/12/2022	16:15:17	EUR	MTA	38,7800	152
22/12/2022	16:17:52	EUR	MTA	38,8100	26

22/12/2022	16:17:52	EUR	MTA	38,8100	141
22/12/2022	16:17:52	EUR	MTA	38,8100	119
22/12/2022	16:17:52	EUR	MTA	38,8100	151
22/12/2022	16:17:52	EUR	MTA	38,8100	7
22/12/2022	16:22:14	EUR	MTA	38,8200	90
22/12/2022	16:22:14	EUR	MTA	38,8200	123
22/12/2022	16:22:14	EUR	MTA	38,8200	49
22/12/2022	16:22:14	EUR	MTA	38,8300	143
22/12/2022	16:25:01	EUR	MTA	38,8300	149
22/12/2022	16:25:02	EUR	MTA	38,8300	1
22/12/2022	16:25:02	EUR	MTA	38,8300	40
22/12/2022	16:25:22	EUR	MTA	38,8300	19
22/12/2022	16:25:33	EUR	MTA	38,8300	33
22/12/2022	16:25:33	EUR	MTA	38,8300	83
22/12/2022	16:25:33	EUR	MTA	38,8300	97
22/12/2022	16:25:37	EUR	MTA	38,8300	144
22/12/2022	16:25:38	EUR	MTA	38,8300	168
22/12/2022	16:27:49	EUR	MTA	38,8400	100
22/12/2022	16:27:49	EUR	MTA	38,8400	38
22/12/2022	16:27:49	EUR	MTA	38,8400	166
22/12/2022	16:27:49	EUR	MTA	38,8400	180
22/12/2022	16:27:49	EUR	MTA	38,8400	152
22/12/2022	16:27:49	EUR	MTA	38,8400	53
22/12/2022	16:27:49	EUR	MTA	38,8400	188
22/12/2022	16:27:55	EUR	MTA	38,8200	124
22/12/2022	16:28:34	EUR	MTA	38,8200	89
22/12/2022	16:28:34	EUR	MTA	38,8200	6
22/12/2022	16:28:34	EUR	MTA	38,8200	6
22/12/2022	16:28:34	EUR	MTA	38,8200	125
22/12/2022	16:28:35	EUR	MTA	38,8200	77
22/12/2022	16:29:03	EUR	MTA	38,8200	65