Stop parsing PDFs. Get the API. Request Access

AI Terminal

MODULE: AI_ANALYST
Interactive Q&A, Risk Assessment, Summarization
MODULE: DATA_EXTRACT
Excel Export, XBRL Parsing, Table Digitization
MODULE: PEER_COMP
Sector Benchmarking, Sentiment Analysis
SYSTEM ACCESS LOCKED
Authenticate / Register Log In

Recordati Industria Chimica e Farmaceutica

Transaction in Own Shares • Apr 13, 2021

4056_rns_2021-04-13_3654820f-5217-4bae-9d26-b55978a6438c.pdf

Transaction in Own Shares

Open in Viewer

Opens in native device viewer

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

Milano, 13 aprile 2021 – Nell'ambito del programma di acquisto di azioni proprie di Recordati S.p.A. comunicato al mercato in data 22 febbraio 2021 e avviato in data 23 febbraio 2021, in forza della delibera dell'Assemblea degli Azionisti del 29 Aprile 2020, 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 di quelli che dovessero essere adottati in futuro, la Società -sulla base delle informazioni fornite da J.P. Morgan AG quale intermediario incaricato per dare esecuzione, in piena indipendenza (cd. "riskless principal"), al programma di acquisto di azioni proprie per conto della Società - rende noto di aver effettuato le seguenti operazioni, ai sensi dell'art. 2, paragrafo 3, del Regolamento Delegato 2016/1052/UE.

Di seguito, vengono riportate in forma aggregata le operazioni di acquisto delle azioni ordinarie Recordati (ISIN IT0003828271) su base giornaliera effettuate nel periodo dal 5 aprile al 9 aprile 2021:

RIEPILOGO OPERAZIONI DI ACQUISTO DAL 5 APRILE 2021 AL 9 APRILE 2021
Data Tipo
operazione		 Quantità Prezzo medio
ponderato
(Euro)		 Mercato
06/04/2021 Acquisto 23.678 46,3024 MTA
07/04/2021 Acquisto 31.010 46,0498 MTA
08/04/2021 Acquisto 18.008 45,4124 MTA
09/04/2021 Acquisto 65.554 45,6423 MTA
TOTALE 138.250 45,8168

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

Alla data del 9 aprile 2021, la Società detiene n. 3.777.524 azioni proprie pari all'1,8063 % 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 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 2020 sono stati pari a € 1.448,9 milioni, l'utile operativo è stato pari a € 469,0 milioni e l'utile netto è stato pari a € 355,0 milioni.

Per ulteriori informazioni:

RECORDATI INDUSTRIA CHIMICA E FARMACEUTICA S.p.A.

Sede Legale Via Matteo Civitali, 1 20148 Milano, Italia Tel. (39) 02 487871 Fax (39) 02 40073747 www.recordati.it Capitale Sociale € 26.140.644,50 i.v. Reg. Imp. Milano, Monza, Brianza e Lodi 00748210150 Codice Fiscale/P. Iva 00748210150 R.E.A. Milano 401832

Società Soggetta all'attività di Direzione e Coordinamento di Rossini Luxembourg S.àr.l

Sito Recordati: www.recordati.it

Investor Relations Ufficio Stampa Federica De Medici Studio Noris Morano (39) 02 48787146 (39) 02 76004736, (39) 02 76004745

e-mail: [email protected] e-mail: [email protected]

Allegato:

Dettaglio giornaliero operazioni

Data Orario (GMT) Valuta Mercato Prezzo Quantità
06-apr-21 08:06:22 EUR MTA 47,0000 12
06-apr-21 08:06:22 EUR MTA 47,0000 55
06-apr-21 08:06:22 EUR MTA 47,0000 80
06-apr-21 08:06:25 EUR MTA 47,0000 61
06-apr-21 08:08:41 EUR MTA 47,0300 61
06-apr-21 08:10:04 EUR MTA 46,8800 50
06-apr-21 08:10:08 EUR MTA 46,8600 61
06-apr-21 08:11:57 EUR MTA 46,7000 74
06-apr-21 08:11:57 EUR MTA 46,7100 63
06-apr-21 08:11:57 EUR MTA 46,7200 43
06-apr-21 08:11:57 EUR MTA 46,7200 32
06-apr-21 08:15:48 EUR MTA 46,5800 47
06-apr-21 08:15:49 EUR MTA 46,5400 1
06-apr-21 08:15:49 EUR MTA 46,5400 46
06-apr-21 08:19:49 EUR MTA 46,4300 45
06-apr-21 08:19:49 EUR MTA 46,4300 11
06-apr-21 08:20:29 EUR MTA 46,3800 77
06-apr-21 08:20:29 EUR MTA 46,4100 87
06-apr-21 08:22:30 EUR MTA 46,4400 34
06-apr-21 08:22:30 EUR MTA 46,4400 45
06-apr-21 08:22:35 EUR MTA 46,4200 73
06-apr-21 08:23:09 EUR MTA 46,4300 72
06-apr-21 08:23:47 EUR MTA 46,4000 62
06-apr-21 08:28:44 EUR MTA 46,6000 22
06-apr-21 08:28:44 EUR MTA 46,6000 83
06-apr-21 08:29:01 EUR MTA 46,5900 83
06-apr-21 08:29:49 EUR MTA 46,5900 83
06-apr-21 08:31:48 EUR MTA 46,6000 62
06-apr-21 08:32:26 EUR MTA 46,6200 66
06-apr-21 08:33:21 EUR MTA 46,6300 48
06-apr-21 08:35:36 EUR MTA 46,7300 62
06-apr-21 08:35:47 EUR MTA 46,7200 56
06-apr-21 08:36:50 EUR MTA 46,7300 70
06-apr-21 08:36:50 EUR MTA 46,7400 59
06-apr-21 08:41:25 EUR MTA 46,8100 47
06-apr-21 08:41:25 EUR MTA 46,8100 5
06-apr-21 08:41:32 EUR MTA 46,7900 61
06-apr-21 08:44:27 EUR MTA 46,9400 91

06
-apr
-21		 08:45:39 EUR MTA 46,9400 10
06
-apr
-21		 08:45:39 EUR MTA 46,9400 73
06
-apr
-21		 08:47:27 EUR MTA 46,9800 64
06
-apr
-21		 08:47:27 EUR MTA 46,9700 105
06
-apr
-21		 08:48:17 EUR MTA 46,9800 90
06
-apr
-21		 08:50:00 EUR MTA 47,0300 53
06
-apr
-21		 08:50:00 EUR MTA 47,0100 68
06
-apr
-21		 08:50:00 EUR MTA 46,9900 78
06
-apr
-21		 08:55:30 EUR MTA 46,8500 79
06
-apr
-21		 08:55:31 EUR MTA 46,8100 52
06
-apr
-21		 08:56:32 EUR MTA 46,7800 72
06
-apr
-21		 08:56:57 EUR MTA 46,7500 78
06
-apr
-21		 08:58:36 EUR MTA 46,6400 56
06
-apr
-21		 09:00:33 EUR MTA 46,5800 42
06
-apr
-21		 09:00:33 EUR MTA 46,5800 14
06
-apr
-21		 09:02:24 EUR MTA 46,5200 41
06
-apr
-21		 09:06:56 EUR MTA 46,5200 59
06
-apr
-21		 09:06:56 EUR MTA 46,5300 95
06
-apr
-21		 09:10:21 EUR MTA 46,6900 96
06
-apr
-21		 09:10:21 EUR MTA 46,6900 21
06
-apr
-21		 09:11:06 EUR MTA 46,6800 74
06
-apr
-21		 09:12:12 EUR MTA 46,7000 4
06
-apr
-21		 09:13:09 EUR MTA 46,7000 64
06
-apr
-21		 09:13:10 EUR MTA 46,6800 83
06
-apr
-21		 09:14:17 EUR MTA 46,6600 29
06
-apr
-21		 09:14:17 EUR MTA 46,6600 28
06
-apr
-21		 09:14:49 EUR MTA 46,5900 75
06
-apr
-21		 09:16:30 EUR MTA 46,6000 65
06
-apr
-21		 09:16:30 EUR MTA 46,6000 18
06
-apr
-21		 09:17:22 EUR MTA 46,5700 70
06
-apr
-21		 09:19:34 EUR MTA 46,4900 61
06
-apr
-21		 09:20:21 EUR MTA 46,4700 52
06
-apr
-21		 09:22:27 EUR MTA 46,4300 50
06
-apr
-21		 09:24:13 EUR MTA 46,4000 52
06
-apr
-21		 09:25:51 EUR MTA 46,4100 68
06
-apr
-21		 09:26:43 EUR MTA 46,3900 62
06
-apr
-21		 09:29:59 EUR MTA 46,4400 87
06
-apr
-21		 09:31:35 EUR MTA 46,4800 97
06
-apr
-21		 09:33:24 EUR MTA 46,5000 50
06
-apr
-21		 09:33:24 EUR MTA 46,5000 26
06
-apr
-21		 09:33:24 EUR MTA 46,5100 76
06
-apr
-21		 09:35:01 EUR MTA 46,5100 72

06
-apr
-21		 09:36:56 EUR MTA 46,6000 25
06
-apr
-21		 09:36:56 EUR MTA 46,6000 37
06
-apr
-21		 09:36:56 EUR MTA 46,6000 5
06
-apr
-21		 09:38:19 EUR MTA 46,7000 88
06
-apr
-21		 09:38:36 EUR MTA 46,6800 63
06
-apr
-21		 09:40:39 EUR MTA 46,6300 50
06
-apr
-21		 09:40:39 EUR MTA 46,6500 47
06
-apr
-21		 09:45:55 EUR MTA 46,6300 26
06
-apr
-21		 09:45:55 EUR MTA 46,6300 69
06
-apr
-21		 09:46:30 EUR MTA 46,6200 71
06
-apr
-21		 09:47:00 EUR MTA 46,5900 47
06
-apr
-21		 09:48:13 EUR MTA 46,5800 78
06
-apr
-21		 09:48:34 EUR MTA 46,5700 90
06
-apr
-21		 09:51:55 EUR MTA 46,5300 56
06
-apr
-21		 09:55:47 EUR MTA 46,4700 61
06
-apr
-21		 09:57:11 EUR MTA 46,4700 116
06
-apr
-21		 09:57:24 EUR MTA 46,4600 85
06
-apr
-21		 10:01:03 EUR MTA 46,5300 82
06
-apr
-21		 10:01:25 EUR MTA 46,5100 99
06
-apr
-21		 10:06:13 EUR MTA 46,5500 57
06
-apr
-21		 10:06:18 EUR MTA 46,5400 89
06
-apr
-21		 10:06:46 EUR MTA 46,5300 41
06
-apr
-21		 10:07:16 EUR MTA 46,5300 24
06
-apr
-21		 10:08:04 EUR MTA 46,5200 89
06
-apr
-21		 10:08:04 EUR MTA 46,5200 70
06
-apr
-21		 10:08:04 EUR MTA 46,5200 19
06
-apr
-21		 10:09:59 EUR MTA 46,5100 52
06
-apr
-21		 10:15:26 EUR MTA 46,5300 108
06
-apr
-21		 10:16:30 EUR MTA 46,5300 45
06
-apr
-21		 10:16:30 EUR MTA 46,5300 40
06
-apr
-21		 10:16:41 EUR MTA 46,5100 83
06
-apr
-21		 10:19:00 EUR MTA 46,4900 66
06
-apr
-21		 10:25:39 EUR MTA 46,4700 44
06
-apr
-21		 10:27:05 EUR MTA 46,4800 96
06
-apr
-21		 10:27:06 EUR MTA 46,4700 60
06
-apr
-21		 10:27:10 EUR MTA 46,4600 43
06
-apr
-21		 10:27:10 EUR MTA 46,4600 37
06
-apr
-21		 10:27:14 EUR MTA 46,4500 75
06
-apr
-21		 10:32:11 EUR MTA 46,4100 113
06
-apr
-21		 10:33:51 EUR MTA 46,4300 86
06
-apr
-21		 10:33:55 EUR MTA 46,4200 20
06
-apr
-21		 10:33:55 EUR MTA 46,4200 72

06
-apr
-21		 10:39:51 EUR MTA 46,4500 6
06
-apr
-21		 10:41:47 EUR MTA 46,4700 114
06
-apr
-21		 10:42:00 EUR MTA 46,4600 103
06
-apr
-21		 10:42:00 EUR MTA 46,4700 5
06
-apr
-21		 10:43:58 EUR MTA 46,5000 74
06
-apr
-21		 10:47:15 EUR MTA 46,5500 17
06
-apr
-21		 10:49:49 EUR MTA 46,5700 107
06
-apr
-21		 10:51:36 EUR MTA 46,6100 88
06
-apr
-21		 10:51:59 EUR MTA 46,5900 8
06
-apr
-21		 10:52:05 EUR MTA 46,5900 44
06
-apr
-21		 10:52:05 EUR MTA 46,5900 36
06
-apr
-21		 10:52:39 EUR MTA 46,5800 88
06
-apr
-21		 10:57:20 EUR MTA 46,6200 112
06
-apr
-21		 10:59:05 EUR MTA 46,6000 79
06
-apr
-21		 11:00:33 EUR MTA 46,6300 74
06
-apr
-21		 11:04:01 EUR MTA 46,6600 49
06
-apr
-21		 11:04:01 EUR MTA 46,6600 12
06
-apr
-21		 11:04:01 EUR MTA 46,6600 79
06
-apr
-21		 11:05:02 EUR MTA 46,6400 85
06
-apr
-21		 11:05:02 EUR MTA 46,6500 63
06
-apr
-21		 11:10:47 EUR MTA 46,5800 54
06
-apr
-21		 11:10:48 EUR MTA 46,5600 60
06
-apr
-21		 11:11:36 EUR MTA 46,5200 65
06
-apr
-21		 11:12:20 EUR MTA 46,5200 25
06
-apr
-21		 11:12:45 EUR MTA 46,5000 65
06
-apr
-21		 11:12:45 EUR MTA 46,5000 49
06
-apr
-21		 11:13:32 EUR MTA 46,4500 52
06
-apr
-21		 11:13:41 EUR MTA 46,4200 12
06
-apr
-21		 11:13:41 EUR MTA 46,4200 59
06
-apr
-21		 11:18:42 EUR MTA 46,4600 52
06
-apr
-21		 11:22:37 EUR MTA 46,4500 66
06
-apr
-21		 11:25:34 EUR MTA 46,4000 84
06
-apr
-21		 11:26:50 EUR MTA 46,3700 93
06
-apr
-21		 11:28:26 EUR MTA 46,3800 47
06
-apr
-21		 11:29:59 EUR MTA 46,3600 73
06
-apr
-21		 11:33:44 EUR MTA 46,2700 50
06
-apr
-21		 11:33:44 EUR MTA 46,3000 83
06
-apr
-21		 11:33:45 EUR MTA 46,2700 10
06
-apr
-21		 11:38:37 EUR MTA 46,4400 67
06
-apr
-21		 11:41:53 EUR MTA 46,4200 84
06
-apr
-21		 11:42:24 EUR MTA 46,4000 54
06
-apr
-21		 11:42:28 EUR MTA 46,3800 79

06
-apr
-21		 11:43:34 EUR MTA 46,2800 53
06
-apr
-21		 11:43:34 EUR MTA 46,2600 48
06
-apr
-21		 11:48:13 EUR MTA 46,2700 61
06
-apr
-21		 11:50:29 EUR MTA 46,2600 66
06
-apr
-21		 11:53:24 EUR MTA 46,2700 61
06
-apr
-21		 11:55:26 EUR MTA 46,2500 73
06
-apr
-21		 11:57:31 EUR MTA 46,1900 62
06
-apr
-21		 11:58:29 EUR MTA 46,1600 66
06
-apr
-21		 11:58:30 EUR MTA 46,1300 14
06
-apr
-21		 11:58:30 EUR MTA 46,1300 46
06
-apr
-21		 12:02:26 EUR MTA 46,1500 39
06
-apr
-21		 12:02:26 EUR MTA 46,1500 20
06
-apr
-21		 12:04:06 EUR MTA 46,1200 3
06
-apr
-21		 12:04:50 EUR MTA 46,1200 62
06
-apr
-21		 12:05:02 EUR MTA 46,1000 8
06
-apr
-21		 12:05:02 EUR MTA 46,1000 44
06
-apr
-21		 12:09:04 EUR MTA 46,1200 57
06
-apr
-21		 12:11:50 EUR MTA 46,1400 61
06
-apr
-21		 12:11:52 EUR MTA 46,1200 61
06
-apr
-21		 12:15:46 EUR MTA 46,0900 35
06
-apr
-21		 12:15:46 EUR MTA 46,0900 32
06
-apr
-21		 12:18:19 EUR MTA 46,1400 38
06
-apr
-21		 12:18:19 EUR MTA 46,1400 34
06
-apr
-21		 12:18:26 EUR MTA 46,1200 75
06
-apr
-21		 12:20:53 EUR MTA 46,0800 63
06
-apr
-21		 12:25:07 EUR MTA 46,0600 51
06
-apr
-21		 12:28:57 EUR MTA 46,0800 103
06
-apr
-21		 12:31:03 EUR MTA 46,1300 75
06
-apr
-21		 12:33:12 EUR MTA 46,1400 63
06
-apr
-21		 12:33:12 EUR MTA 46,1400 17
06
-apr
-21		 12:33:42 EUR MTA 46,1300 76
06
-apr
-21		 12:33:47 EUR MTA 46,1200 72
06
-apr
-21		 12:38:27 EUR MTA 46,1200 56
06
-apr
-21		 12:38:27 EUR MTA 46,1000 56
06
-apr
-21		 12:45:08 EUR MTA 46,1200 56
06
-apr
-21		 12:47:46 EUR MTA 46,1100 44
06
-apr
-21		 12:47:46 EUR MTA 46,1100 66
06
-apr
-21		 12:49:03 EUR MTA 46,1100 47
06
-apr
-21		 12:49:03 EUR MTA 46,1100 24
06
-apr
-21		 12:53:54 EUR MTA 46,1300 108
06
-apr
-21		 12:57:17 EUR MTA 46,1800 5
06
-apr
-21		 12:57:17 EUR MTA 46,1800 9

06
-apr
-21		 12:59:36 EUR MTA 46,2300 63
06
-apr
-21		 12:59:36 EUR MTA 46,2300 20
06
-apr
-21		 12:59:53 EUR MTA 46,2300 79
06
-apr
-21		 12:59:53 EUR MTA 46,2300 6
06
-apr
-21		 13:01:19 EUR MTA 46,2200 90
06
-apr
-21		 13:01:19 EUR MTA 46,2200 1
06
-apr
-21		 13:02:50 EUR MTA 46,2100 54
06
-apr
-21		 13:04:22 EUR MTA 46,1900 52
06
-apr
-21		 13:07:26 EUR MTA 46,1300 61
06
-apr
-21		 13:08:46 EUR MTA 46,1000 54
06
-apr
-21		 13:09:17 EUR MTA 46,0900 48
06
-apr
-21		 13:15:29 EUR MTA 46,1300 52
06
-apr
-21		 13:15:29 EUR MTA 46,1300 90
06
-apr
-21		 13:16:46 EUR MTA 46,1000 90
06
-apr
-21		 13:16:46 EUR MTA 46,1100 69
06
-apr
-21		 13:16:46 EUR MTA 46,0800 72
06
-apr
-21		 13:19:32 EUR MTA 46,0700 61
06
-apr
-21		 13:20:41 EUR MTA 46,0500 66
06
-apr
-21		 13:20:57 EUR MTA 46,0300 50
06
-apr
-21		 13:23:23 EUR MTA 46,0000 61
06
-apr
-21		 13:23:23 EUR MTA 45,9800 47
06
-apr
-21		 13:26:40 EUR MTA 45,9500 56
06
-apr
-21		 13:27:28 EUR MTA 45,9300 52
06
-apr
-21		 13:31:09 EUR MTA 45,9400 52
06
-apr
-21		 13:32:20 EUR MTA 45,9200 62
06
-apr
-21		 13:37:15 EUR MTA 46,0400 97
06
-apr
-21		 13:38:41 EUR MTA 46,0200 66
06
-apr
-21		 13:38:53 EUR MTA 46,0100 70
06
-apr
-21		 13:40:01 EUR MTA 45,9900 62
06
-apr
-21		 13:40:17 EUR MTA 45,9800 48
06
-apr
-21		 13:41:50 EUR MTA 45,9700 48
06
-apr
-21		 13:41:50 EUR MTA 45,9700 18
06
-apr
-21		 13:43:45 EUR MTA 45,9600 71
06
-apr
-21		 13:45:21 EUR MTA 45,9700 57
06
-apr
-21		 13:45:34 EUR MTA 45,9600 52
06
-apr
-21		 13:47:08 EUR MTA 45,9500 47
06
-apr
-21		 13:47:43 EUR MTA 45,9300 48
06
-apr
-21		 13:47:47 EUR MTA 45,9200 51
06
-apr
-21		 13:48:50 EUR MTA 45,8900 61
06
-apr
-21		 13:50:01 EUR MTA 45,8700 47
06
-apr
-21		 13:52:42 EUR MTA 45,8500 52
06
-apr
-21		 13:54:54 EUR MTA 45,8000 71

06
-apr
-21		 13:56:34 EUR MTA 45,8100 25
06
-apr
-21		 13:58:13 EUR MTA 45,8300 50
06
-apr
-21		 13:59:21 EUR MTA 45,8400 52
06
-apr
-21		 14:00:15 EUR MTA 45,8800 60
06
-apr
-21		 14:02:05 EUR MTA 45,8700 49
06
-apr
-21		 14:02:05 EUR MTA 45,8600 67
06
-apr
-21		 14:02:05 EUR MTA 45,8600 6
06
-apr
-21		 14:04:11 EUR MTA 45,8500 50
06
-apr
-21		 14:05:54 EUR MTA 45,8900 12
06
-apr
-21		 14:06:14 EUR MTA 45,8800 62
06
-apr
-21		 14:06:26 EUR MTA 45,8500 35
06
-apr
-21		 14:06:27 EUR MTA 45,8500 15
06
-apr
-21		 14:06:42 EUR MTA 45,8400 52
06
-apr
-21		 14:08:01 EUR MTA 45,8300 61
06
-apr
-21		 14:08:53 EUR MTA 45,8500 25
06
-apr
-21		 14:08:53 EUR MTA 45,8500 11
06
-apr
-21		 14:12:48 EUR MTA 45,9000 65
06
-apr
-21		 14:15:26 EUR MTA 45,9800 60
06
-apr
-21		 14:17:15 EUR MTA 45,9800 84
06
-apr
-21		 14:18:13 EUR MTA 45,9800 7
06
-apr
-21		 14:18:13 EUR MTA 45,9800 11
06
-apr
-21		 14:18:39 EUR MTA 45,9700 1
06
-apr
-21		 14:18:39 EUR MTA 45,9700 90
06
-apr
-21		 14:18:39 EUR MTA 45,9700 27
06
-apr
-21		 14:19:08 EUR MTA 45,9600 32
06
-apr
-21		 14:19:08 EUR MTA 45,9600 18
06
-apr
-21		 14:21:41 EUR MTA 46,0400 28
06
-apr
-21		 14:24:06 EUR MTA 46,0600 59
06
-apr
-21		 14:24:06 EUR MTA 46,0600 47
06
-apr
-21		 14:24:53 EUR MTA 46,0900 52
06
-apr
-21		 14:26:30 EUR MTA 46,1700 49
06
-apr
-21		 14:26:30 EUR MTA 46,1600 91
06
-apr
-21		 14:26:34 EUR MTA 46,1600 22
06
-apr
-21		 14:27:02 EUR MTA 46,1400 53
06
-apr
-21		 14:29:02 EUR MTA 46,2300 72
06
-apr
-21		 14:29:28 EUR MTA 46,2200 72
06
-apr
-21		 14:29:51 EUR MTA 46,1900 72
06
-apr
-21		 14:30:45 EUR MTA 46,2300 24
06
-apr
-21		 14:31:42 EUR MTA 46,2600 104
06
-apr
-21		 14:32:24 EUR MTA 46,2500 51
06
-apr
-21		 14:33:14 EUR MTA 46,2000 48
06
-apr
-21		 14:33:14 EUR MTA 46,2200 62

06
-apr
-21		 14:33:15 EUR MTA 46,1900 67
06
-apr
-21		 14:35:08 EUR MTA 46,1400 52
06
-apr
-21		 14:35:16 EUR MTA 46,1300 25
06
-apr
-21		 14:35:25 EUR MTA 46,1300 31
06
-apr
-21		 14:35:30 EUR MTA 46,1100 39
06
-apr
-21		 14:37:04 EUR MTA 46,1000 47
06
-apr
-21		 14:37:06 EUR MTA 46,0900 57
06
-apr
-21		 14:39:33 EUR MTA 46,1700 52
06
-apr
-21		 14:40:32 EUR MTA 46,1600 56
06
-apr
-21		 14:40:33 EUR MTA 46,1500 56
06
-apr
-21		 14:41:43 EUR MTA 46,1100 52
06
-apr
-21		 14:42:08 EUR MTA 46,1000 47
06
-apr
-21		 14:43:17 EUR MTA 46,0700 56
06
-apr
-21		 14:43:21 EUR MTA 46,0600 58
06
-apr
-21		 14:44:53 EUR MTA 46,1700 26
06
-apr
-21		 14:45:30 EUR MTA 46,1700 26
06
-apr
-21		 14:46:53 EUR MTA 46,1400 18
06
-apr
-21		 14:50:52 EUR MTA 46,1700 52
06
-apr
-21		 14:52:21 EUR MTA 46,1700 8
06
-apr
-21		 14:53:30 EUR MTA 46,2000 57
06
-apr
-21		 14:53:30 EUR MTA 46,2000 64
06
-apr
-21		 14:53:30 EUR MTA 46,2100 70
06
-apr
-21		 14:55:26 EUR MTA 46,1900 14
06
-apr
-21		 14:55:37 EUR MTA 46,2000 63
06
-apr
-21		 14:56:04 EUR MTA 46,1900 78
06
-apr
-21		 14:56:04 EUR MTA 46,1800 78
06
-apr
-21		 14:57:26 EUR MTA 46,1600 19
06
-apr
-21		 14:57:26 EUR MTA 46,1600 28
06
-apr
-21		 14:58:18 EUR MTA 46,1600 55
06
-apr
-21		 15:00:13 EUR MTA 46,1700 24
06
-apr
-21		 15:00:13 EUR MTA 46,1700 32
06
-apr
-21		 15:00:38 EUR MTA 46,1700 71
06
-apr
-21		 15:02:15 EUR MTA 46,1700 65
06
-apr
-21		 15:02:35 EUR MTA 46,1600 65
06
-apr
-21		 15:03:13 EUR MTA 46,1400 15
06
-apr
-21		 15:03:13 EUR MTA 46,1400 24
06
-apr
-21		 15:03:13 EUR MTA 46,1400 18
06
-apr
-21		 15:04:33 EUR MTA 46,1300 52
06
-apr
-21		 15:05:00 EUR MTA 46,1200 56
06
-apr
-21		 15:05:23 EUR MTA 46,1100 43
06
-apr
-21		 15:05:58 EUR MTA 46,1100 28
06
-apr
-21		 15:05:59 EUR MTA 46,0800 57

06
-apr
-21		 15:06:53 EUR MTA 46,0400 2
06
-apr
-21		 15:08:13 EUR MTA 46,0700 54
06
-apr
-21		 15:08:48 EUR MTA 46,0600 56
06
-apr
-21		 15:08:53 EUR MTA 46,0500 52
06
-apr
-21		 15:10:14 EUR MTA 46,0500 52
06
-apr
-21		 15:11:34 EUR MTA 46,0700 19
06
-apr
-21		 15:11:34 EUR MTA 46,0700 38
06
-apr
-21		 15:13:50 EUR MTA 46,0700 61
06
-apr
-21		 15:14:16 EUR MTA 46,0600 55
06
-apr
-21		 15:15:32 EUR MTA 46,0600 73
06
-apr
-21		 15:15:32 EUR MTA 46,0600 14
06
-apr
-21		 15:16:23 EUR MTA 46,0400 54
06
-apr
-21		 15:16:28 EUR MTA 46,0400 25
06
-apr
-21		 15:16:48 EUR MTA 46,0100 66
06
-apr
-21		 15:20:00 EUR MTA 46,0500 74
06
-apr
-21		 15:20:00 EUR MTA 46,0500 52
06
-apr
-21		 15:21:34 EUR MTA 46,0700 17
06
-apr
-21		 15:21:43 EUR MTA 46,0900 62
06
-apr
-21		 15:22:27 EUR MTA 46,0800 32
06
-apr
-21		 15:22:27 EUR MTA 46,0800 36
06
-apr
-21		 15:23:37 EUR MTA 46,0800 66
06
-apr
-21		 15:24:20 EUR MTA 46,0700 72
06
-apr
-21		 15:24:20 EUR MTA 46,0600 55
06
-apr
-21		 15:25:15 EUR MTA 46,0800 66
06
-apr
-21		 15:25:41 EUR MTA 46,0700 56
06
-apr
-21		 15:27:03 EUR MTA 46,0300 47
06
-apr
-21		 15:27:12 EUR MTA 46,0200 51
06
-apr
-21		 15:27:12 EUR MTA 46,0200 20
06
-apr
-21		 15:28:28 EUR MTA 46,0400 71
06
-apr
-21		 15:28:28 EUR MTA 46,0400 61
06
-apr
-21		 15:30:06 EUR MTA 46,1100 62
06
-apr
-21		 15:30:06 EUR MTA 46,1100 52
06
-apr
-21		 15:32:45 EUR MTA 46,1200 56
06
-apr
-21		 15:32:45 EUR MTA 46,1300 48
06
-apr
-21		 15:34:14 EUR MTA 46,1000 48
06
-apr
-21		 15:34:18 EUR MTA 46,0900 56
06
-apr
-21		 15:36:21 EUR MTA 46,0900 51
06
-apr
-21		 15:36:33 EUR MTA 46,0900 13
06
-apr
-21		 15:37:47 EUR MTA 46,0800 47
06
-apr
-21		 15:37:56 EUR MTA 46,0600 43
06
-apr
-21		 15:37:56 EUR MTA 46,0600 28
06
-apr
-21		 15:39:09 EUR MTA 46,0700 52

06
-apr
-21		 15:39:37 EUR MTA 46,0600 52
06
-apr
-21		 15:40:46 EUR MTA 46,0700 56
06
-apr
-21		 15:42:02 EUR MTA 46,0900 66
06
-apr
-21		 15:43:04 EUR MTA 46,0800 58
06
-apr
-21		 15:43:44 EUR MTA 46,0900 61
06
-apr
-21		 15:43:44 EUR MTA 46,0900 2
06
-apr
-21		 15:44:45 EUR MTA 46,0900 45
06
-apr
-21		 15:45:22 EUR MTA 46,0800 71
06
-apr
-21		 15:47:16 EUR MTA 46,0800 65
06
-apr
-21		 15:49:25 EUR MTA 46,0800 83
06
-apr
-21		 15:49:25 EUR MTA 46,0900 77
06
-apr
-21		 15:49:56 EUR MTA 46,0500 65
06
-apr
-21		 15:55:49 EUR MTA 46,1000 72
06
-apr
-21		 15:55:49 EUR MTA 46,1000 60
06
-apr
-21		 15:56:13 EUR MTA 46,0900 154
06
-apr
-21		 15:57:21 EUR MTA 46,0800 99
06
-apr
-21		 15:57:22 EUR MTA 46,0700 114
06
-apr
-21		 15:59:58 EUR MTA 46,0600 63
06
-apr
-21		 16:02:25 EUR MTA 46,0500 80
06
-apr
-21		 16:05:26 EUR MTA 46,0800 140
06
-apr
-21		 16:06:35 EUR MTA 46,0800 108
06
-apr
-21		 16:06:35 EUR MTA 46,0800 38
06
-apr
-21		 16:08:15 EUR MTA 46,0900 48
06
-apr
-21		 16:08:15 EUR MTA 46,0900 94
06
-apr
-21		 16:09:55 EUR MTA 46,1000 96
06
-apr
-21		 16:09:55 EUR MTA 46,1000 31
06
-apr
-21		 16:12:25 EUR MTA 46,1500 116
06
-apr
-21		 16:13:40 EUR MTA 46,2300 143
06
-apr
-21		 16:14:56 EUR MTA 46,2300 8
06
-apr
-21		 16:14:56 EUR MTA 46,2300 60
06
-apr
-21		 16:14:56 EUR MTA 46,2300 84
06
-apr
-21		 16:15:11 EUR MTA 46,2200 119
06
-apr
-21		 16:15:21 EUR MTA 46,2100 132
06
-apr
-21		 16:17:35 EUR MTA 46,2900 47
06
-apr
-21		 16:17:35 EUR MTA 46,2900 17
06
-apr
-21		 16:17:42 EUR MTA 46,2800 64
06
-apr
-21		 16:18:43 EUR MTA 46,2800 83
06
-apr
-21		 16:18:44 EUR MTA 46,2800 8
06
-apr
-21		 16:18:52 EUR MTA 46,2700 76
06
-apr
-21		 16:18:52 EUR MTA 46,2700 15
06
-apr
-21		 16:20:31 EUR MTA 46,3000 69
06
-apr
-21		 16:21:07 EUR MTA 46,2900 68

06
-apr
-21		 16:21:36 EUR MTA 46,2900 64
06
-apr
-21		 16:21:45 EUR MTA 46,2800 81
06
-apr
-21		 16:23:16 EUR MTA 46,2700 12
06
-apr
-21		 16:23:16 EUR MTA 46,2700 58
06
-apr
-21		 16:25:10 EUR MTA 46,2700 95
06
-apr
-21		 16:25:12 EUR MTA 46,2600 17
06
-apr
-21		 16:25:12 EUR MTA 46,2600 47
06
-apr
-21		 16:25:23 EUR MTA 46,2400 52
06
-apr
-21		 16:26:36 EUR MTA 46,2200 71
06
-apr
-21		 16:28:16 EUR MTA 46,2300 26
06
-apr
-21		 16:28:26 EUR MTA 46,2300 10
06
-apr
-21		 16:28:52 EUR MTA 46,2300 4
06
-apr
-21		 16:29:08 EUR MTA 46,2000 52
07
-apr
-21		 08:02:08 EUR MTA 46,1300 94
07
-apr
-21		 08:02:19 EUR MTA 46,1200 79
07
-apr
-21		 08:02:19 EUR MTA 46,1100 86
07
-apr
-21		 08:03:31 EUR MTA 46,0700 15
07
-apr
-21		 08:03:31 EUR MTA 46,0700 52
07
-apr
-21		 08:06:28 EUR MTA 46,1100 103
07
-apr
-21		 08:06:35 EUR MTA 46,0900 38
07
-apr
-21		 08:06:35 EUR MTA 46,0900 41
07
-apr
-21		 08:06:48 EUR MTA 46,0500 56
07
-apr
-21		 08:07:52 EUR MTA 46,0200 55
07
-apr
-21		 08:08:03 EUR MTA 46,0200 11
07
-apr
-21		 08:08:57 EUR MTA 46,0100 55
07
-apr
-21		 08:08:57 EUR MTA 46,0200 55
07
-apr
-21		 08:08:57 EUR MTA 46,0200 18
07
-apr
-21		 08:12:27 EUR MTA 46,0400 60
07
-apr
-21		 08:14:51 EUR MTA 46,1000 70
07
-apr
-21		 08:14:51 EUR MTA 46,1100 61
07
-apr
-21		 08:17:52 EUR MTA 46,1400 86
07
-apr
-21		 08:17:52 EUR MTA 46,1500 58
07
-apr
-21		 08:18:53 EUR MTA 46,1400 2
07
-apr
-21		 08:19:54 EUR MTA 46,2100 95
07
-apr
-21		 08:19:56 EUR MTA 46,2000 36
07
-apr
-21		 08:19:56 EUR MTA 46,2000 25
07
-apr
-21		 08:20:46 EUR MTA 46,1800 170
07
-apr
-21		 08:24:20 EUR MTA 46,1300 72
07
-apr
-21		 08:27:29 EUR MTA 46,1700 55
07
-apr
-21		 08:27:29 EUR MTA 46,1800 137
07
-apr
-21		 08:27:41 EUR MTA 46,1600 119
07
-apr
-21		 08:30:01 EUR MTA 46,1500 123

07
-apr
-21		 08:31:14 EUR MTA 46,1500 55
07
-apr
-21		 08:31:50 EUR MTA 46,1400 65
07
-apr
-21		 08:31:52 EUR MTA 46,1200 59
07
-apr
-21		 08:32:57 EUR MTA 46,1100 17
07
-apr
-21		 08:37:10 EUR MTA 46,2400 21
07
-apr
-21		 08:37:10 EUR MTA 46,2400 40
07
-apr
-21		 08:37:11 EUR MTA 46,2400 62
07
-apr
-21		 08:37:31 EUR MTA 46,2300 56
07
-apr
-21		 08:38:15 EUR MTA 46,2100 51
07
-apr
-21		 08:39:31 EUR MTA 46,2200 58
07
-apr
-21		 08:41:49 EUR MTA 46,2100 62
07
-apr
-21		 08:41:53 EUR MTA 46,2100 73
07
-apr
-21		 08:41:53 EUR MTA 46,2100 23
07
-apr
-21		 08:42:12 EUR MTA 46,2100 15
07
-apr
-21		 08:42:12 EUR MTA 46,2100 50
07
-apr
-21		 08:42:18 EUR MTA 46,2200 56
07
-apr
-21		 08:42:22 EUR MTA 46,2100 73
07
-apr
-21		 08:42:31 EUR MTA 46,1900 66
07
-apr
-21		 08:42:31 EUR MTA 46,1900 6
07
-apr
-21		 08:44:48 EUR MTA 46,1800 48
07
-apr
-21		 08:48:18 EUR MTA 46,1900 47
07
-apr
-21		 08:49:47 EUR MTA 46,1900 3
07
-apr
-21		 08:49:47 EUR MTA 46,1900 15
07
-apr
-21		 08:49:47 EUR MTA 46,1900 94
07
-apr
-21		 08:49:48 EUR MTA 46,1800 67
07
-apr
-21		 08:51:48 EUR MTA 46,1900 5
07
-apr
-21		 08:53:46 EUR MTA 46,1900 48
07
-apr
-21		 08:53:46 EUR MTA 46,1900 6
07
-apr
-21		 08:54:46 EUR MTA 46,1900 85
07
-apr
-21		 08:55:14 EUR MTA 46,1900 68
07
-apr
-21		 08:55:28 EUR MTA 46,1800 82
07
-apr
-21		 08:56:55 EUR MTA 46,1800 119
07
-apr
-21		 08:56:55 EUR MTA 46,1800 36
07
-apr
-21		 08:57:14 EUR MTA 46,1700 90
07
-apr
-21		 08:57:14 EUR MTA 46,1700 7
07
-apr
-21		 08:59:34 EUR MTA 46,2300 2
07
-apr
-21		 08:59:34 EUR MTA 46,2300 105
07
-apr
-21		 09:00:46 EUR MTA 46,2300 40
07
-apr
-21		 09:01:29 EUR MTA 46,2300 26
07
-apr
-21		 09:01:29 EUR MTA 46,2400 83
07
-apr
-21		 09:01:29 EUR MTA 46,2300 52
07
-apr
-21		 09:04:23 EUR MTA 46,2400 4

07
-apr
-21		 09:04:23 EUR MTA 46,2400 56
07
-apr
-21		 09:05:03 EUR MTA 46,2400 50
07
-apr
-21		 09:05:03 EUR MTA 46,2400 66
07
-apr
-21		 09:05:34 EUR MTA 46,2400 29
07
-apr
-21		 09:05:57 EUR MTA 46,2700 85
07
-apr
-21		 09:06:24 EUR MTA 46,2500 55
07
-apr
-21		 09:07:36 EUR MTA 46,2200 65
07
-apr
-21		 09:08:26 EUR MTA 46,2000 55
07
-apr
-21		 09:10:40 EUR MTA 46,1900 89
07
-apr
-21		 09:10:40 EUR MTA 46,2000 79
07
-apr
-21		 09:12:57 EUR MTA 46,2200 60
07
-apr
-21		 09:16:36 EUR MTA 46,2300 60
07
-apr
-21		 09:17:22 EUR MTA 46,2100 59
07
-apr
-21		 09:17:22 EUR MTA 46,2200 77
07
-apr
-21		 09:18:12 EUR MTA 46,2000 76
07
-apr
-21		 09:18:33 EUR MTA 46,1900 76
07
-apr
-21		 09:19:40 EUR MTA 46,1800 60
07
-apr
-21		 09:21:33 EUR MTA 46,2100 40
07
-apr
-21		 09:21:33 EUR MTA 46,2100 37
07
-apr
-21		 09:21:33 EUR MTA 46,2200 77
07
-apr
-21		 09:22:29 EUR MTA 46,2100 77
07
-apr
-21		 09:22:55 EUR MTA 46,2100 56
07
-apr
-21		 09:23:00 EUR MTA 46,2000 71
07
-apr
-21		 09:25:28 EUR MTA 46,2000 102
07
-apr
-21		 09:25:28 EUR MTA 46,2000 9
07
-apr
-21		 09:26:15 EUR MTA 46,2000 105
07
-apr
-21		 09:27:17 EUR MTA 46,1900 89
07
-apr
-21		 09:27:56 EUR MTA 46,1700 50
07
-apr
-21		 09:27:56 EUR MTA 46,1700 27
07
-apr
-21		 09:30:32 EUR MTA 46,2300 2
07
-apr
-21		 09:30:32 EUR MTA 46,2300 51
07
-apr
-21		 09:30:32 EUR MTA 46,2100 89
07
-apr
-21		 09:31:31 EUR MTA 46,2100 78
07
-apr
-21		 09:31:31 EUR MTA 46,2200 71
07
-apr
-21		 09:33:42 EUR MTA 46,2200 68
07
-apr
-21		 09:33:42 EUR MTA 46,2300 72
07
-apr
-21		 09:35:34 EUR MTA 46,2800 45
07
-apr
-21		 09:35:34 EUR MTA 46,2800 2
07
-apr
-21		 09:36:30 EUR MTA 46,2600 57
07
-apr
-21		 09:37:48 EUR MTA 46,2500 59
07
-apr
-21		 09:39:56 EUR MTA 46,2600 75
07
-apr
-21		 09:41:15 EUR MTA 46,2500 91

07
-apr
-21		 09:41:15 EUR MTA 46,2600 3
07
-apr
-21		 09:41:15 EUR MTA 46,2600 67
07
-apr
-21		 09:42:01 EUR MTA 46,2300 85
07
-apr
-21		 09:42:19 EUR MTA 46,2400 80
07
-apr
-21		 09:42:42 EUR MTA 46,2300 74
07
-apr
-21		 09:45:09 EUR MTA 46,2400 50
07
-apr
-21		 09:45:14 EUR MTA 46,2400 2
07
-apr
-21		 09:45:43 EUR MTA 46,2300 61
07
-apr
-21		 09:48:15 EUR MTA 46,2500 63
07
-apr
-21		 09:49:49 EUR MTA 46,2400 70
07
-apr
-21		 09:51:32 EUR MTA 46,2300 80
07
-apr
-21		 09:52:15 EUR MTA 46,2300 72
07
-apr
-21		 09:56:27 EUR MTA 46,2400 100
07
-apr
-21		 09:58:15 EUR MTA 46,2300 98
07
-apr
-21		 09:58:17 EUR MTA 46,2100 92
07
-apr
-21		 10:02:55 EUR MTA 46,1700 74
07
-apr
-21		 10:02:55 EUR MTA 46,1700 33
07
-apr
-21		 10:07:16 EUR MTA 46,2300 67
07
-apr
-21		 10:07:16 EUR MTA 46,2300 66
07
-apr
-21		 10:09:35 EUR MTA 46,2300 98
07
-apr
-21		 10:09:35 EUR MTA 46,2300 46
07
-apr
-21		 10:10:34 EUR MTA 46,2300 92
07
-apr
-21		 10:10:34 EUR MTA 46,2300 50
07
-apr
-21		 10:10:34 EUR MTA 46,2300 3
07
-apr
-21		 10:12:15 EUR MTA 46,2300 81
07
-apr
-21		 10:12:15 EUR MTA 46,2300 52
07
-apr
-21		 10:12:15 EUR MTA 46,2300 26
07
-apr
-21		 10:12:46 EUR MTA 46,2100 40
07
-apr
-21		 10:15:02 EUR MTA 46,2100 140
07
-apr
-21		 10:15:49 EUR MTA 46,1800 24
07
-apr
-21		 10:15:49 EUR MTA 46,1800 43
07
-apr
-21		 10:21:12 EUR MTA 46,2200 33
07
-apr
-21		 10:21:12 EUR MTA 46,2200 126
07
-apr
-21		 10:23:54 EUR MTA 46,2100 49
07
-apr
-21		 10:23:54 EUR MTA 46,2100 64
07
-apr
-21		 10:23:54 EUR MTA 46,2100 26
07
-apr
-21		 10:25:11 EUR MTA 46,1900 67
07
-apr
-21		 10:25:35 EUR MTA 46,1800 90
07
-apr
-21		 10:25:35 EUR MTA 46,1800 26
07
-apr
-21		 10:26:33 EUR MTA 46,1700 68
07
-apr
-21		 10:26:33 EUR MTA 46,1500 75
07
-apr
-21		 10:26:33 EUR MTA 46,1500 13

07
-apr
-21		 10:27:15 EUR MTA 46,1300 80
07
-apr
-21		 10:28:55 EUR MTA 46,1300 16
07
-apr
-21		 10:28:55 EUR MTA 46,1300 35
07
-apr
-21		 10:28:55 EUR MTA 46,1300 56
07
-apr
-21		 10:30:11 EUR MTA 46,1200 50
07
-apr
-21		 10:30:32 EUR MTA 46,1200 8
07
-apr
-21		 10:31:15 EUR MTA 46,1200 10
07
-apr
-21		 10:38:30 EUR MTA 46,1600 75
07
-apr
-21		 10:38:30 EUR MTA 46,1700 83
07
-apr
-21		 10:47:02 EUR MTA 46,1600 1
07
-apr
-21		 10:47:02 EUR MTA 46,1600 103
07
-apr
-21		 10:48:07 EUR MTA 46,1600 85
07
-apr
-21		 10:48:20 EUR MTA 46,1600 28
07
-apr
-21		 10:48:35 EUR MTA 46,1500 70
07
-apr
-21		 10:48:35 EUR MTA 46,1500 48
07
-apr
-21		 10:48:35 EUR MTA 46,1600 64
07
-apr
-21		 10:48:38 EUR MTA 46,1500 135
07
-apr
-21		 10:50:42 EUR MTA 46,1400 255
07
-apr
-21		 10:58:35 EUR MTA 46,1700 48
07
-apr
-21		 10:58:35 EUR MTA 46,1700 75
07
-apr
-21		 10:58:55 EUR MTA 46,1700 90
07
-apr
-21		 10:59:35 EUR MTA 46,1700 29
07
-apr
-21		 11:00:41 EUR MTA 46,1800 76
07
-apr
-21		 11:00:41 EUR MTA 46,1800 83
07
-apr
-21		 11:02:14 EUR MTA 46,1700 8
07
-apr
-21		 11:03:04 EUR MTA 46,1700 98
07
-apr
-21		 11:03:05 EUR MTA 46,1500 104
07
-apr
-21		 11:04:53 EUR MTA 46,1500 79
07
-apr
-21		 11:13:22 EUR MTA 46,1900 36
07
-apr
-21		 11:13:22 EUR MTA 46,1900 31
07
-apr
-21		 11:13:51 EUR MTA 46,1900 50
07
-apr
-21		 11:13:51 EUR MTA 46,1900 18
07
-apr
-21		 11:18:19 EUR MTA 46,1900 95
07
-apr
-21		 11:18:20 EUR MTA 46,1900 54
07
-apr
-21		 11:18:20 EUR MTA 46,1900 75
07
-apr
-21		 11:23:07 EUR MTA 46,2300 19
07
-apr
-21		 11:23:07 EUR MTA 46,2300 59
07
-apr
-21		 11:23:14 EUR MTA 46,2000 72
07
-apr
-21		 11:23:14 EUR MTA 46,2200 116
07
-apr
-21		 11:23:14 EUR MTA 46,2300 86
07
-apr
-21		 11:26:57 EUR MTA 46,2500 71
07
-apr
-21		 11:29:13 EUR MTA 46,2700 45

07
-apr
-21		 11:29:13 EUR MTA 46,2700 38
07
-apr
-21		 11:29:39 EUR MTA 46,2500 82
07
-apr
-21		 11:29:39 EUR MTA 46,2600 105
07
-apr
-21		 11:30:00 EUR MTA 46,2300 77
07
-apr
-21		 11:34:35 EUR MTA 46,2300 47
07
-apr
-21		 11:34:35 EUR MTA 46,2300 160
07
-apr
-21		 11:35:35 EUR MTA 46,2300 7
07
-apr
-21		 11:37:59 EUR MTA 46,2300 72
07
-apr
-21		 11:39:35 EUR MTA 46,2300 7
07
-apr
-21		 11:39:35 EUR MTA 46,2300 92
07
-apr
-21		 11:44:41 EUR MTA 46,2300 91
07
-apr
-21		 11:44:42 EUR MTA 46,2100 35
07
-apr
-21		 11:44:42 EUR MTA 46,2100 63
07
-apr
-21		 11:44:42 EUR MTA 46,2200 78
07
-apr
-21		 11:46:54 EUR MTA 46,2200 74
07
-apr
-21		 11:46:54 EUR MTA 46,2200 3
07
-apr
-21		 11:49:49 EUR MTA 46,2300 92
07
-apr
-21		 11:50:13 EUR MTA 46,2200 28
07
-apr
-21		 11:55:15 EUR MTA 46,2400 93
07
-apr
-21		 11:55:15 EUR MTA 46,2400 60
07
-apr
-21		 11:56:45 EUR MTA 46,2200 79
07
-apr
-21		 11:56:45 EUR MTA 46,2200 52
07
-apr
-21		 11:57:13 EUR MTA 46,2100 112
07
-apr
-21		 12:00:00 EUR MTA 46,2000 95
07
-apr
-21		 12:00:00 EUR MTA 46,1900 103
07
-apr
-21		 12:02:27 EUR MTA 46,1900 10
07
-apr
-21		 12:02:27 EUR MTA 46,1900 95
07
-apr
-21		 12:03:26 EUR MTA 46,1700 78
07
-apr
-21		 12:05:08 EUR MTA 46,1400 91
07
-apr
-21		 12:05:13 EUR MTA 46,1300 91
07
-apr
-21		 12:10:35 EUR MTA 46,1600 113
07
-apr
-21		 12:12:14 EUR MTA 46,1600 41
07
-apr
-21		 12:12:14 EUR MTA 46,1600 60
07
-apr
-21		 12:13:18 EUR MTA 46,1500 88
07
-apr
-21		 12:15:08 EUR MTA 46,1600 7
07
-apr
-21		 12:15:49 EUR MTA 46,1500 43
07
-apr
-21		 12:17:14 EUR MTA 46,1600 52
07
-apr
-21		 12:18:55 EUR MTA 46,1600 33
07
-apr
-21		 12:20:38 EUR MTA 46,1500 4
07
-apr
-21		 12:20:38 EUR MTA 46,1500 6
07
-apr
-21		 12:20:38 EUR MTA 46,1500 88
07
-apr
-21		 12:21:38 EUR MTA 46,1400 81

07
-apr
-21		 12:23:37 EUR MTA 46,1400 4
07
-apr
-21		 12:27:06 EUR MTA 46,1500 80
07
-apr
-21		 12:28:35 EUR MTA 46,1500 31
07
-apr
-21		 12:28:35 EUR MTA 46,1500 4
07
-apr
-21		 12:28:35 EUR MTA 46,1500 42
07
-apr
-21		 12:28:54 EUR MTA 46,1500 51
07
-apr
-21		 12:29:49 EUR MTA 46,1400 90
07
-apr
-21		 12:30:34 EUR MTA 46,1400 51
07
-apr
-21		 12:32:55 EUR MTA 46,1400 6
07
-apr
-21		 12:33:35 EUR MTA 46,1400 3
07
-apr
-21		 12:36:15 EUR MTA 46,1400 90
07
-apr
-21		 12:36:15 EUR MTA 46,1400 3
07
-apr
-21		 12:37:43 EUR MTA 46,1400 59
07
-apr
-21		 12:37:43 EUR MTA 46,1400 49
07
-apr
-21		 12:38:13 EUR MTA 46,1300 56
07
-apr
-21		 12:40:47 EUR MTA 46,1500 62
07
-apr
-21		 12:41:58 EUR MTA 46,1400 52
07
-apr
-21		 12:42:19 EUR MTA 46,1400 81
07
-apr
-21		 12:43:20 EUR MTA 46,1200 57
07
-apr
-21		 12:44:47 EUR MTA 46,1200 71
07
-apr
-21		 12:47:43 EUR MTA 46,1000 66
07
-apr
-21		 12:47:43 EUR MTA 46,1000 5
07
-apr
-21		 12:50:18 EUR MTA 46,0900 50
07
-apr
-21		 12:50:44 EUR MTA 46,0700 55
07
-apr
-21		 12:51:18 EUR MTA 46,0300 51
07
-apr
-21		 12:54:18 EUR MTA 46,0300 66
07
-apr
-21		 12:55:45 EUR MTA 46,0200 83
07
-apr
-21		 12:57:56 EUR MTA 46,0100 73
07
-apr
-21		 12:57:56 EUR MTA 46,0200 56
07
-apr
-21		 12:58:51 EUR MTA 45,9800 43
07
-apr
-21		 12:58:51 EUR MTA 45,9800 4
07
-apr
-21		 13:01:01 EUR MTA 45,9600 56
07
-apr
-21		 13:04:19 EUR MTA 45,9500 50
07
-apr
-21		 13:04:19 EUR MTA 45,9600 115
07
-apr
-21		 13:05:44 EUR MTA 45,9800 61
07
-apr
-21		 13:05:44 EUR MTA 45,9700 47
07
-apr
-21		 13:09:18 EUR MTA 46,0000 56
07
-apr
-21		 13:09:18 EUR MTA 46,0200 57
07
-apr
-21		 13:09:18 EUR MTA 46,0200 56
07
-apr
-21		 13:13:33 EUR MTA 45,9900 47
07
-apr
-21		 13:13:33 EUR MTA 46,0100 52
07
-apr
-21		 13:17:07 EUR MTA 45,9600 62

07
-apr
-21		 13:18:54 EUR MTA 45,9800 48
07
-apr
-21		 13:18:54 EUR MTA 45,9800 16
07
-apr
-21		 13:18:55 EUR MTA 45,9800 21
07
-apr
-21		 13:18:55 EUR MTA 45,9800 35
07
-apr
-21		 13:18:55 EUR MTA 45,9800 11
07
-apr
-21		 13:19:59 EUR MTA 45,9800 65
07
-apr
-21		 13:21:55 EUR MTA 45,9700 69
07
-apr
-21		 13:22:15 EUR MTA 45,9700 28
07
-apr
-21		 13:22:15 EUR MTA 45,9700 5
07
-apr
-21		 13:22:15 EUR MTA 45,9700 28
07
-apr
-21		 13:23:37 EUR MTA 45,9600 64
07
-apr
-21		 13:25:26 EUR MTA 45,9600 61
07
-apr
-21		 13:25:35 EUR MTA 45,9600 56
07
-apr
-21		 13:26:43 EUR MTA 45,9500 66
07
-apr
-21		 13:27:55 EUR MTA 45,9600 5
07
-apr
-21		 13:30:06 EUR MTA 45,9700 45
07
-apr
-21		 13:30:45 EUR MTA 45,9800 46
07
-apr
-21		 13:30:51 EUR MTA 45,9700 64
07
-apr
-21		 13:32:14 EUR MTA 45,9600 53
07
-apr
-21		 13:32:24 EUR MTA 45,9500 52
07
-apr
-21		 13:34:27 EUR MTA 45,9300 74
07
-apr
-21		 13:35:27 EUR MTA 45,9000 48
07
-apr
-21		 13:35:50 EUR MTA 45,8700 61
07
-apr
-21		 13:35:50 EUR MTA 45,8800 56
07
-apr
-21		 13:37:42 EUR MTA 45,8600 47
07
-apr
-21		 13:38:43 EUR MTA 45,8500 52
07
-apr
-21		 13:41:14 EUR MTA 45,8800 59
07
-apr
-21		 13:43:30 EUR MTA 45,8700 74
07
-apr
-21		 13:43:30 EUR MTA 45,8800 72
07
-apr
-21		 13:45:00 EUR MTA 45,8700 47
07
-apr
-21		 13:45:26 EUR MTA 45,8500 50
07
-apr
-21		 13:45:56 EUR MTA 45,8500 52
07
-apr
-21		 13:45:56 EUR MTA 45,8400 66
07
-apr
-21		 13:45:58 EUR MTA 45,8200 4
07
-apr
-21		 13:45:58 EUR MTA 45,8200 45
07
-apr
-21		 13:48:12 EUR MTA 45,8100 48
07
-apr
-21		 13:49:14 EUR MTA 45,8100 18
07
-apr
-21		 13:49:14 EUR MTA 45,8000 61
07
-apr
-21		 13:50:44 EUR MTA 45,7900 52
07
-apr
-21		 13:52:26 EUR MTA 45,7900 56
07
-apr
-21		 13:55:02 EUR MTA 45,8000 54
07
-apr
-21		 13:57:15 EUR MTA 45,7900 76

07
-apr
-21		 13:57:15 EUR MTA 45,8000 87
07
-apr
-21		 13:57:16 EUR MTA 45,7800 72
07
-apr
-21		 13:59:33 EUR MTA 45,7500 66
07
-apr
-21		 13:59:33 EUR MTA 45,7400 77
07
-apr
-21		 14:00:37 EUR MTA 45,7700 15
07
-apr
-21		 14:00:37 EUR MTA 45,7700 5
07
-apr
-21		 14:04:22 EUR MTA 45,8300 68
07
-apr
-21		 14:04:22 EUR MTA 45,8400 87
07
-apr
-21		 14:04:22 EUR MTA 45,8500 62
07
-apr
-21		 14:06:01 EUR MTA 45,8400 4
07
-apr
-21		 14:06:01 EUR MTA 45,8400 30
07
-apr
-21		 14:06:01 EUR MTA 45,8400 2
07
-apr
-21		 14:09:08 EUR MTA 45,8400 80
07
-apr
-21		 14:09:08 EUR MTA 45,8500 90
07
-apr
-21		 14:09:08 EUR MTA 45,8500 30
07
-apr
-21		 14:09:12 EUR MTA 45,8300 15
07
-apr
-21		 14:09:12 EUR MTA 45,8300 65
07
-apr
-21		 14:11:50 EUR MTA 45,8400 59
07
-apr
-21		 14:12:55 EUR MTA 45,8500 31
07
-apr
-21		 14:12:55 EUR MTA 45,8500 51
07
-apr
-21		 14:15:35 EUR MTA 45,8600 28
07
-apr
-21		 14:16:52 EUR MTA 45,8600 47
07
-apr
-21		 14:16:52 EUR MTA 45,8600 48
07
-apr
-21		 14:19:04 EUR MTA 45,8700 98
07
-apr
-21		 14:19:04 EUR MTA 45,8800 97
07
-apr
-21		 14:22:23 EUR MTA 45,8700 82
07
-apr
-21		 14:22:23 EUR MTA 45,8700 31
07
-apr
-21		 14:25:56 EUR MTA 45,8800 96
07
-apr
-21		 14:25:56 EUR MTA 45,8900 100
07
-apr
-21		 14:25:58 EUR MTA 45,8700 80
07
-apr
-21		 14:25:58 EUR MTA 45,8700 11
07
-apr
-21		 14:26:10 EUR MTA 45,8400 87
07
-apr
-21		 14:28:16 EUR MTA 45,8700 41
07
-apr
-21		 14:28:16 EUR MTA 45,8700 3
07
-apr
-21		 14:28:16 EUR MTA 45,8700 49
07
-apr
-21		 14:28:41 EUR MTA 45,8700 91
07
-apr
-21		 14:29:14 EUR MTA 45,8700 80
07
-apr
-21		 14:30:03 EUR MTA 45,8600 76
07
-apr
-21		 14:30:43 EUR MTA 45,8700 101
07
-apr
-21		 14:31:34 EUR MTA 45,8600 4
07
-apr
-21		 14:32:48 EUR MTA 45,8600 113
07
-apr
-21		 14:33:18 EUR MTA 45,8500 83

07
-apr
-21		 14:34:13 EUR MTA 45,8400 89
07
-apr
-21		 14:35:34 EUR MTA 45,8600 33
07
-apr
-21		 14:35:34 EUR MTA 45,8600 48
07
-apr
-21		 14:36:54 EUR MTA 45,8900 62
07
-apr
-21		 14:38:05 EUR MTA 45,8800 72
07
-apr
-21		 14:38:05 EUR MTA 45,8800 7
07
-apr
-21		 14:38:20 EUR MTA 45,8700 92
07
-apr
-21		 14:40:13 EUR MTA 45,9100 51
07
-apr
-21		 14:40:20 EUR MTA 45,9000 66
07
-apr
-21		 14:41:54 EUR MTA 45,8900 69
07
-apr
-21		 14:41:54 EUR MTA 45,8800 80
07
-apr
-21		 14:43:37 EUR MTA 45,8700 52
07
-apr
-21		 14:43:54 EUR MTA 45,8700 1
07
-apr
-21		 14:43:54 EUR MTA 45,8700 86
07
-apr
-21		 14:44:30 EUR MTA 45,8600 49
07
-apr
-21		 14:44:30 EUR MTA 45,8600 17
07
-apr
-21		 14:45:41 EUR MTA 45,8600 84
07
-apr
-21		 14:45:45 EUR MTA 45,8400 50
07
-apr
-21		 14:45:45 EUR MTA 45,8300 78
07
-apr
-21		 14:48:50 EUR MTA 45,7700 28
07
-apr
-21		 14:48:50 EUR MTA 45,7700 10
07
-apr
-21		 14:48:50 EUR MTA 45,7700 23
07
-apr
-21		 14:50:19 EUR MTA 45,8300 9
07
-apr
-21		 14:50:19 EUR MTA 45,8300 40
07
-apr
-21		 14:50:19 EUR MTA 45,8300 2
07
-apr
-21		 14:50:19 EUR MTA 45,8300 1
07
-apr
-21		 14:50:35 EUR MTA 45,8300 57
07
-apr
-21		 14:50:35 EUR MTA 45,8300 30
07
-apr
-21		 14:51:22 EUR MTA 45,8200 63
07
-apr
-21		 14:51:25 EUR MTA 45,8000 52
07
-apr
-21		 14:52:42 EUR MTA 45,7600 17
07
-apr
-21		 14:52:47 EUR MTA 45,7600 37
07
-apr
-21		 14:52:52 EUR MTA 45,7600 8
07
-apr
-21		 14:54:00 EUR MTA 45,7600 85
07
-apr
-21		 14:54:02 EUR MTA 45,7500 73
07
-apr
-21		 14:56:42 EUR MTA 45,7600 75
07
-apr
-21		 14:57:17 EUR MTA 45,7900 8
07
-apr
-21		 14:58:08 EUR MTA 45,7800 61
07
-apr
-21		 15:00:15 EUR MTA 45,7700 97
07
-apr
-21		 15:01:11 EUR MTA 45,7500 77
07
-apr
-21		 15:01:11 EUR MTA 45,7400 76
07
-apr
-21		 15:01:11 EUR MTA 45,7600 123

07
-apr
-21		 15:05:55 EUR MTA 45,8700 109
07
-apr
-21		 15:10:15 EUR MTA 45,8800 4
07
-apr
-21		 15:10:15 EUR MTA 45,8800 3
07
-apr
-21		 15:10:15 EUR MTA 45,8800 10
07
-apr
-21		 15:10:34 EUR MTA 45,9000 48
07
-apr
-21		 15:10:34 EUR MTA 45,9000 90
07
-apr
-21		 15:10:34 EUR MTA 45,9000 3
07
-apr
-21		 15:10:34 EUR MTA 45,9000 35
07
-apr
-21		 15:12:37 EUR MTA 45,9000 44
07
-apr
-21		 15:12:37 EUR MTA 45,9000 71
07
-apr
-21		 15:12:55 EUR MTA 45,9000 49
07
-apr
-21		 15:12:55 EUR MTA 45,9000 7
07
-apr
-21		 15:13:54 EUR MTA 45,9000 32
07
-apr
-21		 15:14:35 EUR MTA 45,9000 90
07
-apr
-21		 15:15:35 EUR MTA 45,9000 48
07
-apr
-21		 15:17:14 EUR MTA 45,9100 27
07
-apr
-21		 15:17:14 EUR MTA 45,9100 52
07
-apr
-21		 15:17:14 EUR MTA 45,9100 53
07
-apr
-21		 15:18:04 EUR MTA 45,8900 114
07
-apr
-21		 15:18:04 EUR MTA 45,9000 123
07
-apr
-21		 15:20:17 EUR MTA 45,9200 75
07
-apr
-21		 15:20:17 EUR MTA 45,9200 57
07
-apr
-21		 15:20:34 EUR MTA 45,9200 72
07
-apr
-21		 15:20:34 EUR MTA 45,9200 7
07
-apr
-21		 15:20:34 EUR MTA 45,9200 48
07
-apr
-21		 15:21:00 EUR MTA 45,9100 76
07
-apr
-21		 15:21:00 EUR MTA 45,9100 47
07
-apr
-21		 15:22:17 EUR MTA 45,8600 50
07
-apr
-21		 15:22:19 EUR MTA 45,8600 70
07
-apr
-21		 15:23:54 EUR MTA 45,9200 91
07
-apr
-21		 15:23:54 EUR MTA 45,9200 39
07
-apr
-21		 15:24:30 EUR MTA 45,9100 74
07
-apr
-21		 15:27:08 EUR MTA 45,9200 2
07
-apr
-21		 15:27:08 EUR MTA 45,9200 84
07
-apr
-21		 15:27:14 EUR MTA 45,9200 9
07
-apr
-21		 15:27:14 EUR MTA 45,9200 2
07
-apr
-21		 15:27:14 EUR MTA 45,9200 65
07
-apr
-21		 15:28:55 EUR MTA 45,9200 53
07
-apr
-21		 15:28:55 EUR MTA 45,9200 2
07
-apr
-21		 15:28:55 EUR MTA 45,9200 5
07
-apr
-21		 15:28:55 EUR MTA 45,9200 30
07
-apr
-21		 15:28:55 EUR MTA 45,9200 5

07
-apr
-21		 15:29:36 EUR MTA 45,9100 50
07
-apr
-21		 15:31:15 EUR MTA 45,9200 51
07
-apr
-21		 15:31:15 EUR MTA 45,9200 2
07
-apr
-21		 15:31:15 EUR MTA 45,9200 34
07
-apr
-21		 15:32:15 EUR MTA 45,9200 4
07
-apr
-21		 15:32:15 EUR MTA 45,9200 126
07
-apr
-21		 15:32:15 EUR MTA 45,9200 34
07
-apr
-21		 15:33:27 EUR MTA 45,9100 61
07
-apr
-21		 15:33:57 EUR MTA 45,9000 85
07
-apr
-21		 15:34:06 EUR MTA 45,8900 85
07
-apr
-21		 15:34:44 EUR MTA 45,8700 95
07
-apr
-21		 15:35:35 EUR MTA 45,8700 2
07
-apr
-21		 15:35:35 EUR MTA 45,8700 5
07
-apr
-21		 15:35:35 EUR MTA 45,8700 25
07
-apr
-21		 15:35:35 EUR MTA 45,8700 57
07
-apr
-21		 15:37:15 EUR MTA 45,9000 126
07
-apr
-21		 15:39:07 EUR MTA 45,8900 113
07
-apr
-21		 15:41:15 EUR MTA 45,9200 49
07
-apr
-21		 15:41:15 EUR MTA 45,9200 53
07
-apr
-21		 15:41:19 EUR MTA 45,9100 103
07
-apr
-21		 15:42:52 EUR MTA 45,8800 80
07
-apr
-21		 15:42:59 EUR MTA 45,8700 104
07
-apr
-21		 15:47:49 EUR MTA 45,8800 108
07
-apr
-21		 15:47:49 EUR MTA 45,8900 87
07
-apr
-21		 15:50:13 EUR MTA 45,8900 20
07
-apr
-21		 15:54:04 EUR MTA 45,9400 363
07
-apr
-21		 15:59:17 EUR MTA 46,0000 116
07
-apr
-21		 16:03:09 EUR MTA 46,0200 50
07
-apr
-21		 16:03:09 EUR MTA 46,0200 47
07
-apr
-21		 16:03:09 EUR MTA 46,0300 231
07
-apr
-21		 16:03:09 EUR MTA 46,0300 68
07
-apr
-21		 16:03:09 EUR MTA 46,0300 53
07
-apr
-21		 16:03:09 EUR MTA 46,0100 232
07
-apr
-21		 16:05:19 EUR MTA 46,0100 65
07
-apr
-21		 16:05:19 EUR MTA 46,0100 3
07
-apr
-21		 16:05:19 EUR MTA 46,0100 97
07
-apr
-21		 16:05:19 EUR MTA 46,0100 8
07
-apr
-21		 16:05:19 EUR MTA 46,0100 30
07
-apr
-21		 16:05:19 EUR MTA 46,0100 50
07
-apr
-21		 16:05:35 EUR MTA 46,0000 90
07
-apr
-21		 16:05:35 EUR MTA 46,0000 77
07
-apr
-21		 16:07:14 EUR MTA 46,0000 11

07
-apr
-21		 16:07:14 EUR MTA 46,0000 40
07
-apr
-21		 16:07:35 EUR MTA 45,9900 155
07
-apr
-21		 16:07:35 EUR MTA 46,0000 131
07
-apr
-21		 16:08:54 EUR MTA 45,9900 57
07
-apr
-21		 16:09:39 EUR MTA 46,0000 55
07
-apr
-21		 16:11:55 EUR MTA 46,0100 5
07
-apr
-21		 16:13:38 EUR MTA 46,0100 119
07
-apr
-21		 16:13:38 EUR MTA 46,0100 1
07
-apr
-21		 16:13:38 EUR MTA 46,0200 102
07
-apr
-21		 16:13:48 EUR MTA 46,0000 40
07
-apr
-21		 16:13:48 EUR MTA 46,0000 46
07
-apr
-21		 16:14:24 EUR MTA 45,9900 110
07
-apr
-21		 16:14:56 EUR MTA 45,9800 100
07
-apr
-21		 16:17:11 EUR MTA 45,9700 158
07
-apr
-21		 16:17:14 EUR MTA 45,9600 23
07
-apr
-21		 16:17:14 EUR MTA 45,9700 186
07
-apr
-21		 16:17:29 EUR MTA 45,9600 127
07
-apr
-21		 16:19:34 EUR MTA 45,9600 66
07
-apr
-21		 16:21:07 EUR MTA 45,9800 102
07
-apr
-21		 16:21:16 EUR MTA 45,9800 6
07
-apr
-21		 16:22:48 EUR MTA 45,9900 50
07
-apr
-21		 16:22:48 EUR MTA 45,9900 36
07
-apr
-21		 16:22:50 EUR MTA 45,9900 49
07
-apr
-21		 16:23:43 EUR MTA 45,9800 186
07
-apr
-21		 16:23:43 EUR MTA 45,9600 61
07
-apr
-21		 16:25:31 EUR MTA 45,9400 86
07
-apr
-21		 16:26:55 EUR MTA 45,9500 1
07
-apr
-21		 16:26:55 EUR MTA 45,9500 101
07
-apr
-21		 16:27:14 EUR MTA 45,9500 73
07
-apr
-21		 16:28:47 EUR MTA 45,9400 68
07
-apr
-21		 16:28:47 EUR MTA 45,9400 44
07
-apr
-21		 16:28:58 EUR MTA 45,9300 8
07
-apr
-21		 16:29:08 EUR MTA 45,9300 40
07
-apr
-21		 16:29:27 EUR MTA 45,9200 64
07
-apr
-21		 16:29:55 EUR MTA 45,9300 68
08
-apr
-21		 16:12:31 EUR MTA 45,3000 157
08
-apr
-21		 16:12:31 EUR MTA 45,3000 75
08
-apr
-21		 16:12:31 EUR MTA 45,3000 80
08
-apr
-21		 16:12:31 EUR MTA 45,3000 118
08
-apr
-21		 16:12:31 EUR MTA 45,3000 97
08
-apr
-21		 16:12:31 EUR MTA 45,3000 9
08
-apr
-21		 16:12:31 EUR MTA 45,3000 26

08
-apr
-21		 16:12:31 EUR MTA 45,3000 50
08
-apr
-21		 16:12:31 EUR MTA 45,3000 51
08
-apr
-21		 16:13:32 EUR MTA 45,2900 99
08
-apr
-21		 16:13:33 EUR MTA 45,2900 58
08
-apr
-21		 16:13:38 EUR MTA 45,2900 54
08
-apr
-21		 16:13:38 EUR MTA 45,2900 115
08
-apr
-21		 16:13:38 EUR MTA 45,2900 94
08
-apr
-21		 16:13:38 EUR MTA 45,2900 118
08
-apr
-21		 16:14:40 EUR MTA 45,2900 147
08
-apr
-21		 16:14:40 EUR MTA 45,2900 37
08
-apr
-21		 16:14:41 EUR MTA 45,2900 71
08
-apr
-21		 16:14:41 EUR MTA 45,2900 9
08
-apr
-21		 16:14:41 EUR MTA 45,2900 119
08
-apr
-21		 16:14:41 EUR MTA 45,2900 118
08
-apr
-21		 16:14:42 EUR MTA 45,2900 163
08
-apr
-21		 16:14:43 EUR MTA 45,3000 55
08
-apr
-21		 16:14:43 EUR MTA 45,3000 111
08
-apr
-21		 16:14:44 EUR MTA 45,3000 132
08
-apr
-21		 16:14:45 EUR MTA 45,3000 122
08
-apr
-21		 16:14:46 EUR MTA 45,3000 114
08
-apr
-21		 16:14:46 EUR MTA 45,3000 149
08
-apr
-21		 16:14:47 EUR MTA 45,3000 332
08
-apr
-21		 16:14:49 EUR MTA 45,3000 100
08
-apr
-21		 16:14:49 EUR MTA 45,3000 114
08
-apr
-21		 16:14:49 EUR MTA 45,3000 84
08
-apr
-21		 16:14:57 EUR MTA 45,3000 52
08
-apr
-21		 16:14:57 EUR MTA 45,3000 157
08
-apr
-21		 16:14:57 EUR MTA 45,3000 75
08
-apr
-21		 16:14:57 EUR MTA 45,3000 85
08
-apr
-21		 16:15:07 EUR MTA 45,3000 48
08
-apr
-21		 16:15:07 EUR MTA 45,3000 79
08
-apr
-21		 16:15:07 EUR MTA 45,3000 103
08
-apr
-21		 16:15:07 EUR MTA 45,3000 47
08
-apr
-21		 16:15:14 EUR MTA 45,3000 1
08
-apr
-21		 16:15:14 EUR MTA 45,3000 59
08
-apr
-21		 16:15:36 EUR MTA 45,3000 143
08
-apr
-21		 16:15:36 EUR MTA 45,3100 147
08
-apr
-21		 16:16:15 EUR MTA 45,3200 20
08
-apr
-21		 16:16:15 EUR MTA 45,3200 300
08
-apr
-21		 16:16:28 EUR MTA 45,3300 28
08
-apr
-21		 16:17:19 EUR MTA 45,3300 127
08
-apr
-21		 16:17:20 EUR MTA 45,3200 227

08
-apr
-21		 16:17:20 EUR MTA 45,3300 240
08
-apr
-21		 16:17:20 EUR MTA 45,3300 9
08
-apr
-21		 16:17:20 EUR MTA 45,3300 356
08
-apr
-21		 16:17:26 EUR MTA 45,3200 94
08
-apr
-21		 16:17:26 EUR MTA 45,3200 77
08
-apr
-21		 16:17:26 EUR MTA 45,3200 91
08
-apr
-21		 16:17:26 EUR MTA 45,3200 18
08
-apr
-21		 16:17:26 EUR MTA 45,3200 87
08
-apr
-21		 16:18:20 EUR MTA 45,3200 99
08
-apr
-21		 16:19:11 EUR MTA 45,3300 11
08
-apr
-21		 16:19:12 EUR MTA 45,3300 119
08
-apr
-21		 16:19:35 EUR MTA 45,3300 99
08
-apr
-21		 16:19:36 EUR MTA 45,3300 48
08
-apr
-21		 16:19:36 EUR MTA 45,3300 180
08
-apr
-21		 16:19:37 EUR MTA 45,3300 61
08
-apr
-21		 16:20:06 EUR MTA 45,3400 89
08
-apr
-21		 16:20:06 EUR MTA 45,3400 48
08
-apr
-21		 16:22:00 EUR MTA 45,3500 67
08
-apr
-21		 16:22:03 EUR MTA 45,3600 36
08
-apr
-21		 16:22:03 EUR MTA 45,3600 75
08
-apr
-21		 16:22:15 EUR MTA 45,3600 4
08
-apr
-21		 16:23:01 EUR MTA 45,3800 69
08
-apr
-21		 16:23:01 EUR MTA 45,3800 49
08
-apr
-21		 16:23:01 EUR MTA 45,3800 48
08
-apr
-21		 16:23:07 EUR MTA 45,4000 193
08
-apr
-21		 16:23:17 EUR MTA 45,4200 142
08
-apr
-21		 16:23:17 EUR MTA 45,4200 48
08
-apr
-21		 16:23:17 EUR MTA 45,4200 102
08
-apr
-21		 16:23:18 EUR MTA 45,4200 69
08
-apr
-21		 16:23:18 EUR MTA 45,4200 106
08
-apr
-21		 16:23:18 EUR MTA 45,4200 100
08
-apr
-21		 16:23:30 EUR MTA 45,4200 98
08
-apr
-21		 16:23:31 EUR MTA 45,4200 90
08
-apr
-21		 16:23:31 EUR MTA 45,4200 84
08
-apr
-21		 16:23:31 EUR MTA 45,4200 66
08
-apr
-21		 16:23:39 EUR MTA 45,4200 86
08
-apr
-21		 16:23:39 EUR MTA 45,4200 12
08
-apr
-21		 16:23:47 EUR MTA 45,4200 13
08
-apr
-21		 16:23:52 EUR MTA 45,4100 118
08
-apr
-21		 16:23:52 EUR MTA 45,4200 134
08
-apr
-21		 16:23:53 EUR MTA 45,4100 177
08
-apr
-21		 16:23:58 EUR MTA 45,4100 190

08
-apr
-21		 16:24:06 EUR MTA 45,4100 10
08
-apr
-21		 16:24:06 EUR MTA 45,4100 125
08
-apr
-21		 16:24:06 EUR MTA 45,4100 90
08
-apr
-21		 16:24:06 EUR MTA 45,4100 49
08
-apr
-21		 16:24:06 EUR MTA 45,4100 59
08
-apr
-21		 16:24:06 EUR MTA 45,4100 153
08
-apr
-21		 16:24:06 EUR MTA 45,4100 9
08
-apr
-21		 16:24:07 EUR MTA 45,4100 42
08
-apr
-21		 16:24:46 EUR MTA 45,4200 31
08
-apr
-21		 16:24:46 EUR MTA 45,4200 60
08
-apr
-21		 16:25:27 EUR MTA 45,4200 19
08
-apr
-21		 16:25:27 EUR MTA 45,4200 30
08
-apr
-21		 16:25:37 EUR MTA 45,4200 70
08
-apr
-21		 16:26:07 EUR MTA 45,4400 22
08
-apr
-21		 16:26:07 EUR MTA 45,4400 114
08
-apr
-21		 16:26:07 EUR MTA 45,4400 49
08
-apr
-21		 16:26:08 EUR MTA 45,4500 3
08
-apr
-21		 16:26:49 EUR MTA 45,4500 80
08
-apr
-21		 16:26:54 EUR MTA 45,4500 45
08
-apr
-21		 16:26:54 EUR MTA 45,4500 35
08
-apr
-21		 16:26:58 EUR MTA 45,4500 75
08
-apr
-21		 16:27:18 EUR MTA 45,4500 16
08
-apr
-21		 16:27:34 EUR MTA 45,4600 84
08
-apr
-21		 16:27:34 EUR MTA 45,4600 59
08
-apr
-21		 16:27:34 EUR MTA 45,4600 132
08
-apr
-21		 16:27:34 EUR MTA 45,4600 37
08
-apr
-21		 16:27:34 EUR MTA 45,4600 48
08
-apr
-21		 16:27:52 EUR MTA 45,4900 144
08
-apr
-21		 16:27:53 EUR MTA 45,4900 218
08
-apr
-21		 16:27:54 EUR MTA 45,4900 18
08
-apr
-21		 16:27:54 EUR MTA 45,4900 226
08
-apr
-21		 16:27:55 EUR MTA 45,5000 96
08
-apr
-21		 16:27:57 EUR MTA 45,5000 106
08
-apr
-21		 16:27:57 EUR MTA 45,5000 38
08
-apr
-21		 16:27:57 EUR MTA 45,5000 75
08
-apr
-21		 16:27:58 EUR MTA 45,5000 115
08
-apr
-21		 16:27:59 EUR MTA 45,5000 125
08
-apr
-21		 16:28:02 EUR MTA 45,5000 48
08
-apr
-21		 16:28:02 EUR MTA 45,5000 166
08
-apr
-21		 16:28:04 EUR MTA 45,4900 132
08
-apr
-21		 16:28:04 EUR MTA 45,5000 212
08
-apr
-21		 16:28:07 EUR MTA 45,5100 21

08
-apr
-21		 16:28:07 EUR MTA 45,5100 21
08
-apr
-21		 16:28:08 EUR MTA 45,5100 156
08
-apr
-21		 16:28:09 EUR MTA 45,5100 125
08
-apr
-21		 16:28:09 EUR MTA 45,5100 76
08
-apr
-21		 16:28:10 EUR MTA 45,5100 143
08
-apr
-21		 16:28:11 EUR MTA 45,5100 19
08
-apr
-21		 16:28:11 EUR MTA 45,5100 175
08
-apr
-21		 16:28:12 EUR MTA 45,5100 127
08
-apr
-21		 16:28:13 EUR MTA 45,5000 201
08
-apr
-21		 16:28:13 EUR MTA 45,5100 152
08
-apr
-21		 16:28:14 EUR MTA 45,5000 90
08
-apr
-21		 16:28:14 EUR MTA 45,5000 105
08
-apr
-21		 16:28:14 EUR MTA 45,5000 168
08
-apr
-21		 16:28:15 EUR MTA 45,5000 90
08
-apr
-21		 16:28:15 EUR MTA 45,5000 71
08
-apr
-21		 16:28:15 EUR MTA 45,5000 76
08
-apr
-21		 16:28:16 EUR MTA 45,5000 21
08
-apr
-21		 16:28:17 EUR MTA 45,5000 90
08
-apr
-21		 16:28:18 EUR MTA 45,5000 90
08
-apr
-21		 16:28:24 EUR MTA 45,5000 95
08
-apr
-21		 16:28:24 EUR MTA 45,5000 108
08
-apr
-21		 16:28:25 EUR MTA 45,5000 310
08
-apr
-21		 16:28:25 EUR MTA 45,5000 90
08
-apr
-21		 16:28:25 EUR MTA 45,5000 70
08
-apr
-21		 16:28:25 EUR MTA 45,5000 63
08
-apr
-21		 16:28:25 EUR MTA 45,5000 100
08
-apr
-21		 16:28:26 EUR MTA 45,5000 90
08
-apr
-21		 16:28:27 EUR MTA 45,5000 90
08
-apr
-21		 16:28:28 EUR MTA 45,5000 193
08
-apr
-21		 16:28:28 EUR MTA 45,5000 156
08
-apr
-21		 16:28:31 EUR MTA 45,5000 50
08
-apr
-21		 16:28:31 EUR MTA 45,5000 139
08
-apr
-21		 16:28:31 EUR MTA 45,5000 178
08
-apr
-21		 16:28:32 EUR MTA 45,5000 90
08
-apr
-21		 16:28:32 EUR MTA 45,5000 67
08
-apr
-21		 16:28:32 EUR MTA 45,5000 60
08
-apr
-21		 16:28:32 EUR MTA 45,5000 75
08
-apr
-21		 16:28:36 EUR MTA 45,5000 93
08
-apr
-21		 16:28:36 EUR MTA 45,5000 131
08
-apr
-21		 16:28:37 EUR MTA 45,5000 90
08
-apr
-21		 16:28:37 EUR MTA 45,5000 70
08
-apr
-21		 16:28:38 EUR MTA 45,5000 90

08
-apr
-21		 16:28:39 EUR MTA 45,5000 90
08
-apr
-21		 16:28:39 EUR MTA 45,5000 57
08
-apr
-21		 16:28:39 EUR MTA 45,5000 70
08
-apr
-21		 16:29:00 EUR MTA 45,5000 112
08
-apr
-21		 16:29:00 EUR MTA 45,5000 145
08
-apr
-21		 16:29:00 EUR MTA 45,5000 44
08
-apr
-21		 16:29:01 EUR MTA 45,5000 143
08
-apr
-21		 16:29:01 EUR MTA 45,5000 114
08
-apr
-21		 16:29:02 EUR MTA 45,5000 5
08
-apr
-21		 16:29:02 EUR MTA 45,5000 100
08
-apr
-21		 16:29:07 EUR MTA 45,4800 5
08
-apr
-21		 16:29:07 EUR MTA 45,5000 113
08
-apr
-21		 16:29:07 EUR MTA 45,5000 94
08
-apr
-21		 16:29:24 EUR MTA 45,4800 90
08
-apr
-21		 16:29:24 EUR MTA 45,4800 32
08
-apr
-21		 16:29:24 EUR MTA 45,4800 125
08
-apr
-21		 16:29:24 EUR MTA 45,4700 50
08
-apr
-21		 16:29:25 EUR MTA 45,4700 12
08
-apr
-21		 16:29:25 EUR MTA 45,4700 49
09
-apr
-21		 08:03:27 EUR MTA 45,5700 86
09
-apr
-21		 08:03:27 EUR MTA 45,5900 33
09
-apr
-21		 08:03:27 EUR MTA 45,5900 61
09
-apr
-21		 08:03:27 EUR MTA 45,6100 102
09
-apr
-21		 08:03:41 EUR MTA 45,5400 128
09
-apr
-21		 08:05:01 EUR MTA 45,5300 127
09
-apr
-21		 08:05:01 EUR MTA 45,5500 50
09
-apr
-21		 08:05:01 EUR MTA 45,5500 44
09
-apr
-21		 08:05:22 EUR MTA 45,5000 61
09
-apr
-21		 08:06:05 EUR MTA 45,5000 68
09
-apr
-21		 08:07:52 EUR MTA 45,5400 81
09
-apr
-21		 08:07:52 EUR MTA 45,5500 63
09
-apr
-21		 08:08:18 EUR MTA 45,5200 87
09
-apr
-21		 08:09:22 EUR MTA 45,5000 111
09
-apr
-21		 08:09:22 EUR MTA 45,5000 27
09
-apr
-21		 08:10:01 EUR MTA 45,4900 57
09
-apr
-21		 08:10:01 EUR MTA 45,4900 170
09
-apr
-21		 08:10:01 EUR MTA 45,5000 9
09
-apr
-21		 08:10:01 EUR MTA 45,5000 34
09
-apr
-21		 08:12:00 EUR MTA 45,5600 214
09
-apr
-21		 08:13:38 EUR MTA 45,5400 73
09
-apr
-21		 08:14:02 EUR MTA 45,5400 46
09
-apr
-21		 08:14:52 EUR MTA 45,5400 60

09
-apr
-21		 08:14:52 EUR MTA 45,5500 79
09
-apr
-21		 08:15:01 EUR MTA 45,5200 105
09
-apr
-21		 08:15:34 EUR MTA 45,5200 85
09
-apr
-21		 08:15:34 EUR MTA 45,5300 153
09
-apr
-21		 08:15:35 EUR MTA 45,5000 79
09
-apr
-21		 08:15:50 EUR MTA 45,4600 85
09
-apr
-21		 08:17:47 EUR MTA 45,5300 35
09
-apr
-21		 08:18:51 EUR MTA 45,5500 65
09
-apr
-21		 08:18:51 EUR MTA 45,5500 14
09
-apr
-21		 08:18:51 EUR MTA 45,5400 79
09
-apr
-21		 08:20:21 EUR MTA 45,5700 180
09
-apr
-21		 08:21:03 EUR MTA 45,5300 44
09
-apr
-21		 08:21:03 EUR MTA 45,5300 28
09
-apr
-21		 08:21:03 EUR MTA 45,5300 51
09
-apr
-21		 08:22:27 EUR MTA 45,5500 25
09
-apr
-21		 08:24:00 EUR MTA 45,5700 61
09
-apr
-21		 08:24:21 EUR MTA 45,5700 213
09
-apr
-21		 08:25:20 EUR MTA 45,6000 114
09
-apr
-21		 08:25:20 EUR MTA 45,6000 72
09
-apr
-21		 08:26:42 EUR MTA 45,6200 92
09
-apr
-21		 08:26:42 EUR MTA 45,6200 70
09
-apr
-21		 08:27:42 EUR MTA 45,6200 52
09
-apr
-21		 08:27:42 EUR MTA 45,6200 1
09
-apr
-21		 08:28:23 EUR MTA 45,6200 37
09
-apr
-21		 08:28:23 EUR MTA 45,6200 135
09
-apr
-21		 08:33:17 EUR MTA 45,7900 84
09
-apr
-21		 08:33:18 EUR MTA 45,7900 239
09
-apr
-21		 08:33:19 EUR MTA 45,7600 60
09
-apr
-21		 08:33:40 EUR MTA 45,7500 78
09
-apr
-21		 08:35:09 EUR MTA 45,7500 80
09
-apr
-21		 08:35:37 EUR MTA 45,7500 90
09
-apr
-21		 08:35:37 EUR MTA 45,7500 110
09
-apr
-21		 08:35:37 EUR MTA 45,7500 100
09
-apr
-21		 08:35:37 EUR MTA 45,7500 44
09
-apr
-21		 08:37:02 EUR MTA 45,7700 214
09
-apr
-21		 08:38:44 EUR MTA 45,7700 48
09
-apr
-21		 08:38:44 EUR MTA 45,7800 48
09
-apr
-21		 08:38:44 EUR MTA 45,7800 1
09
-apr
-21		 08:38:44 EUR MTA 45,7800 98
09
-apr
-21		 08:39:23 EUR MTA 45,7700 88
09
-apr
-21		 08:40:22 EUR MTA 45,8100 37
09
-apr
-21		 08:41:03 EUR MTA 45,8100 167

09
-apr
-21		 08:41:03 EUR MTA 45,8100 42
09
-apr
-21		 08:42:43 EUR MTA 45,8700 149
09
-apr
-21		 08:44:47 EUR MTA 45,8600 77
09
-apr
-21		 08:44:47 EUR MTA 45,8700 114
09
-apr
-21		 08:44:49 EUR MTA 45,8600 205
09
-apr
-21		 08:46:34 EUR MTA 45,8600 77
09
-apr
-21		 08:46:51 EUR MTA 45,8500 84
09
-apr
-21		 08:47:02 EUR MTA 45,8400 1
09
-apr
-21		 08:47:02 EUR MTA 45,8400 93
09
-apr
-21		 08:47:02 EUR MTA 45,8400 128
09
-apr
-21		 08:47:02 EUR MTA 45,8400 44
09
-apr
-21		 08:47:47 EUR MTA 45,8300 164
09
-apr
-21		 08:48:47 EUR MTA 45,8000 127
09
-apr
-21		 08:49:32 EUR MTA 45,8100 107
09
-apr
-21		 08:49:57 EUR MTA 45,8000 99
09
-apr
-21		 08:51:22 EUR MTA 45,7800 68
09
-apr
-21		 08:52:33 EUR MTA 45,7900 73
09
-apr
-21		 08:53:39 EUR MTA 45,7800 50
09
-apr
-21		 08:53:39 EUR MTA 45,7800 30
09
-apr
-21		 08:53:39 EUR MTA 45,7900 87
09
-apr
-21		 08:53:53 EUR MTA 45,7800 60
09
-apr
-21		 08:55:04 EUR MTA 45,7800 22
09
-apr
-21		 08:55:04 EUR MTA 45,7800 150
09
-apr
-21		 08:55:24 EUR MTA 45,7800 152
09
-apr
-21		 08:55:24 EUR MTA 45,7800 60
09
-apr
-21		 08:58:03 EUR MTA 45,7800 101
09
-apr
-21		 09:01:36 EUR MTA 45,8000 68
09
-apr
-21		 09:01:36 EUR MTA 45,8100 80
09
-apr
-21		 09:01:37 EUR MTA 45,8000 49
09
-apr
-21		 09:01:37 EUR MTA 45,8000 49
09
-apr
-21		 09:01:42 EUR MTA 45,8000 48
09
-apr
-21		 09:08:32 EUR MTA 45,9100 24
09
-apr
-21		 09:09:10 EUR MTA 45,9100 75
09
-apr
-21		 09:09:10 EUR MTA 45,9100 90
09
-apr
-21		 09:09:11 EUR MTA 45,9100 222
09
-apr
-21		 09:09:12 EUR MTA 45,9100 100
09
-apr
-21		 09:09:12 EUR MTA 45,9100 143
09
-apr
-21		 09:09:12 EUR MTA 45,9100 99
09
-apr
-21		 09:09:14 EUR MTA 45,9000 53
09
-apr
-21		 09:09:52 EUR MTA 45,9000 71
09
-apr
-21		 09:10:05 EUR MTA 45,9000 118
09
-apr
-21		 09:10:06 EUR MTA 45,9000 90

09
-apr
-21		 09:10:06 EUR MTA 45,9000 95
09
-apr
-21		 09:10:22 EUR MTA 45,8900 164
09
-apr
-21		 09:12:00 EUR MTA 45,9200 276
09
-apr
-21		 09:12:04 EUR MTA 45,9200 64
09
-apr
-21		 09:12:13 EUR MTA 45,9000 76
09
-apr
-21		 09:12:50 EUR MTA 45,9000 75
09
-apr
-21		 09:13:24 EUR MTA 45,8800 90
09
-apr
-21		 09:15:06 EUR MTA 45,9400 56
09
-apr
-21		 09:17:50 EUR MTA 45,9700 361
09
-apr
-21		 09:17:50 EUR MTA 45,9700 139
09
-apr
-21		 09:18:08 EUR MTA 45,9700 46
09
-apr
-21		 09:18:08 EUR MTA 45,9800 262
09
-apr
-21		 09:18:10 EUR MTA 45,9600 75
09
-apr
-21		 09:18:10 EUR MTA 45,9600 8
09
-apr
-21		 09:18:10 EUR MTA 45,9400 150
09
-apr
-21		 09:18:10 EUR MTA 45,9400 283
09
-apr
-21		 09:19:38 EUR MTA 45,9000 90
09
-apr
-21		 09:25:07 EUR MTA 45,9600 134
09
-apr
-21		 09:25:42 EUR MTA 45,9500 122
09
-apr
-21		 09:25:42 EUR MTA 45,9600 114
09
-apr
-21		 09:25:43 EUR MTA 45,9300 113
09
-apr
-21		 09:27:43 EUR MTA 45,8800 113
09
-apr
-21		 09:27:48 EUR MTA 45,8800 88
09
-apr
-21		 09:27:54 EUR MTA 45,8800 7
09
-apr
-21		 09:30:14 EUR MTA 45,8700 63
09
-apr
-21		 09:31:33 EUR MTA 45,8700 40
09
-apr
-21		 09:31:33 EUR MTA 45,8700 54
09
-apr
-21		 09:31:34 EUR MTA 45,8600 94
09
-apr
-21		 09:32:05 EUR MTA 45,8400 51
09
-apr
-21		 09:34:33 EUR MTA 45,8400 111
09
-apr
-21		 09:34:33 EUR MTA 45,8400 102
09
-apr
-21		 09:34:56 EUR MTA 45,8200 120
09
-apr
-21		 09:35:47 EUR MTA 45,8100 66
09
-apr
-21		 09:35:47 EUR MTA 45,8100 79
09
-apr
-21		 09:37:31 EUR MTA 45,7900 112
09
-apr
-21		 09:37:31 EUR MTA 45,7900 40
09
-apr
-21		 09:37:35 EUR MTA 45,7800 102
09
-apr
-21		 09:38:40 EUR MTA 45,7600 91
09
-apr
-21		 09:38:40 EUR MTA 45,7600 28
09
-apr
-21		 09:40:25 EUR MTA 45,8100 209
09
-apr
-21		 09:42:05 EUR MTA 45,8100 35
09
-apr
-21		 09:42:05 EUR MTA 45,8100 84

09
-apr
-21		 09:42:05 EUR MTA 45,8100 1
09
-apr
-21		 09:42:05 EUR MTA 45,8100 53
09
-apr
-21		 09:42:21 EUR MTA 45,7900 93
09
-apr
-21		 09:43:45 EUR MTA 45,8100 138
09
-apr
-21		 09:43:45 EUR MTA 45,8100 56
09
-apr
-21		 09:44:52 EUR MTA 45,8000 60
09
-apr
-21		 09:46:05 EUR MTA 45,8000 231
09
-apr
-21		 09:46:05 EUR MTA 45,8000 2
09
-apr
-21		 09:47:05 EUR MTA 45,8100 92
09
-apr
-21		 09:47:41 EUR MTA 45,7900 84
09
-apr
-21		 09:49:53 EUR MTA 45,8200 93
09
-apr
-21		 09:49:53 EUR MTA 45,8100 177
09
-apr
-21		 09:50:31 EUR MTA 45,8200 101
09
-apr
-21		 09:51:14 EUR MTA 45,8100 78
09
-apr
-21		 09:52:42 EUR MTA 45,8100 102
09
-apr
-21		 09:54:44 EUR MTA 45,8100 76
09
-apr
-21		 09:54:44 EUR MTA 45,8200 129
09
-apr
-21		 09:55:21 EUR MTA 45,7900 49
09
-apr
-21		 09:55:21 EUR MTA 45,7900 60
09
-apr
-21		 09:55:21 EUR MTA 45,8100 120
09
-apr
-21		 09:57:22 EUR MTA 45,7900 53
09
-apr
-21		 09:57:34 EUR MTA 45,7800 150
09
-apr
-21		 09:57:34 EUR MTA 45,7800 10
09
-apr
-21		 09:57:46 EUR MTA 45,7600 160
09
-apr
-21		 09:59:29 EUR MTA 45,7500 97
09
-apr
-21		 10:00:07 EUR MTA 45,7500 19
09
-apr
-21		 10:00:07 EUR MTA 45,7500 64
09
-apr
-21		 10:00:54 EUR MTA 45,7500 126
09
-apr
-21		 10:00:58 EUR MTA 45,7300 126
09
-apr
-21		 10:01:45 EUR MTA 45,7100 62
09
-apr
-21		 10:01:45 EUR MTA 45,7100 55
09
-apr
-21		 10:03:36 EUR MTA 45,7200 131
09
-apr
-21		 10:05:59 EUR MTA 45,7200 50
09
-apr
-21		 10:05:59 EUR MTA 45,7200 50
09
-apr
-21		 10:05:59 EUR MTA 45,7200 67
09
-apr
-21		 10:05:59 EUR MTA 45,7200 60
09
-apr
-21		 10:06:06 EUR MTA 45,7000 108
09
-apr
-21		 10:06:22 EUR MTA 45,7000 9
09
-apr
-21		 10:06:22 EUR MTA 45,6700 95
09
-apr
-21		 10:08:35 EUR MTA 45,6600 168
09
-apr
-21		 10:08:49 EUR MTA 45,6600 51
09
-apr
-21		 10:08:49 EUR MTA 45,6600 53

09
-apr
-21		 10:10:00 EUR MTA 45,6600 95
09
-apr
-21		 10:10:49 EUR MTA 45,6700 74
09
-apr
-21		 10:11:04 EUR MTA 45,6700 42
09
-apr
-21		 10:11:09 EUR MTA 45,6600 37
09
-apr
-21		 10:11:43 EUR MTA 45,6600 38
09
-apr
-21		 10:11:43 EUR MTA 45,6600 18
09
-apr
-21		 10:11:43 EUR MTA 45,6600 52
09
-apr
-21		 10:11:52 EUR MTA 45,6500 57
09
-apr
-21		 10:12:10 EUR MTA 45,6400 107
09
-apr
-21		 10:12:21 EUR MTA 45,6300 37
09
-apr
-21		 10:12:41 EUR MTA 45,6300 11
09
-apr
-21		 10:12:50 EUR MTA 45,6200 59
09
-apr
-21		 10:13:03 EUR MTA 45,6000 37
09
-apr
-21		 10:13:45 EUR MTA 45,5800 121
09
-apr
-21		 10:14:44 EUR MTA 45,5700 111
09
-apr
-21		 10:16:06 EUR MTA 45,5900 59
09
-apr
-21		 10:16:32 EUR MTA 45,5700 74
09
-apr
-21		 10:17:01 EUR MTA 45,5500 36
09
-apr
-21		 10:17:26 EUR MTA 45,5500 8
09
-apr
-21		 10:17:26 EUR MTA 45,5500 26
09
-apr
-21		 10:17:29 EUR MTA 45,5500 72
09
-apr
-21		 10:17:31 EUR MTA 45,5400 63
09
-apr
-21		 10:18:47 EUR MTA 45,5300 73
09
-apr
-21		 10:20:50 EUR MTA 45,5300 88
09
-apr
-21		 10:20:50 EUR MTA 45,5300 81
09
-apr
-21		 10:21:38 EUR MTA 45,5100 50
09
-apr
-21		 10:23:32 EUR MTA 45,5600 62
09
-apr
-21		 10:23:32 EUR MTA 45,5600 24
09
-apr
-21		 10:24:22 EUR MTA 45,5500 40
09
-apr
-21		 10:25:01 EUR MTA 45,5500 8
09
-apr
-21		 10:25:01 EUR MTA 45,5500 72
09
-apr
-21		 10:25:13 EUR MTA 45,5400 80
09
-apr
-21		 10:25:16 EUR MTA 45,5300 20
09
-apr
-21		 10:26:14 EUR MTA 45,5800 10
09
-apr
-21		 10:26:38 EUR MTA 45,5800 28
09
-apr
-21		 10:26:38 EUR MTA 45,5800 62
09
-apr
-21		 10:26:38 EUR MTA 45,5800 80
09
-apr
-21		 10:26:56 EUR MTA 45,5600 86
09
-apr
-21		 10:27:07 EUR MTA 45,5500 34
09
-apr
-21		 10:27:07 EUR MTA 45,5500 50
09
-apr
-21		 10:27:59 EUR MTA 45,5600 57
09
-apr
-21		 10:30:11 EUR MTA 45,5700 31

09
-apr
-21		 10:30:33 EUR MTA 45,5700 44
09
-apr
-21		 10:31:43 EUR MTA 45,5800 72
09
-apr
-21		 10:31:48 EUR MTA 45,5800 80
09
-apr
-21		 10:31:48 EUR MTA 45,5800 7
09
-apr
-21		 10:31:48 EUR MTA 45,5800 58
09
-apr
-21		 10:32:30 EUR MTA 45,5800 72
09
-apr
-21		 10:33:04 EUR MTA 45,5700 165
09
-apr
-21		 10:33:36 EUR MTA 45,5600 100
09
-apr
-21		 10:33:45 EUR MTA 45,5500 1
09
-apr
-21		 10:35:35 EUR MTA 45,5200 99
09
-apr
-21		 10:35:35 EUR MTA 45,5300 99
09
-apr
-21		 10:37:18 EUR MTA 45,5400 68
09
-apr
-21		 10:37:32 EUR MTA 45,5400 24
09
-apr
-21		 10:38:29 EUR MTA 45,5400 98
09
-apr
-21		 10:38:45 EUR MTA 45,5400 55
09
-apr
-21		 10:38:45 EUR MTA 45,5400 64
09
-apr
-21		 10:39:26 EUR MTA 45,5500 57
09
-apr
-21		 10:39:40 EUR MTA 45,5300 107
09
-apr
-21		 10:41:02 EUR MTA 45,5200 8
09
-apr
-21		 10:41:52 EUR MTA 45,5200 30
09
-apr
-21		 10:42:25 EUR MTA 45,5200 110
09
-apr
-21		 10:46:56 EUR MTA 45,5600 72
09
-apr
-21		 10:46:57 EUR MTA 45,5600 107
09
-apr
-21		 10:47:39 EUR MTA 45,5500 76
09
-apr
-21		 10:47:39 EUR MTA 45,5600 107
09
-apr
-21		 10:47:39 EUR MTA 45,5600 69
09
-apr
-21		 10:47:39 EUR MTA 45,5600 49
09
-apr
-21		 10:48:43 EUR MTA 45,5500 7
09
-apr
-21		 10:48:56 EUR MTA 45,5400 110
09
-apr
-21		 10:48:59 EUR MTA 45,5300 71
09
-apr
-21		 10:48:59 EUR MTA 45,5300 99
09
-apr
-21		 10:50:43 EUR MTA 45,5300 78
09
-apr
-21		 10:50:44 EUR MTA 45,5200 53
09
-apr
-21		 10:50:44 EUR MTA 45,5200 137
09
-apr
-21		 10:52:14 EUR MTA 45,5100 125
09
-apr
-21		 10:52:14 EUR MTA 45,5100 62
09
-apr
-21		 10:53:45 EUR MTA 45,5100 163
09
-apr
-21		 10:57:18 EUR MTA 45,6000 88
09
-apr
-21		 10:57:18 EUR MTA 45,6000 94
09
-apr
-21		 10:59:27 EUR MTA 45,6100 142
09
-apr
-21		 10:59:27 EUR MTA 45,6100 59
09
-apr
-21		 11:00:26 EUR MTA 45,6100 90

09
-apr
-21		 11:00:27 EUR MTA 45,5800 79
09
-apr
-21		 11:00:27 EUR MTA 45,6000 94
09
-apr
-21		 11:03:37 EUR MTA 45,6000 89
09
-apr
-21		 11:03:37 EUR MTA 45,6100 100
09
-apr
-21		 11:03:41 EUR MTA 45,5900 1
09
-apr
-21		 11:04:01 EUR MTA 45,5900 80
09
-apr
-21		 11:06:36 EUR MTA 45,6200 78
09
-apr
-21		 11:06:36 EUR MTA 45,6200 84
09
-apr
-21		 11:10:19 EUR MTA 45,6900 72
09
-apr
-21		 11:10:19 EUR MTA 45,7100 48
09
-apr
-21		 11:10:21 EUR MTA 45,7000 81
09
-apr
-21		 11:12:03 EUR MTA 45,7200 210
09
-apr
-21		 11:12:03 EUR MTA 45,7100 69
09
-apr
-21		 11:12:03 EUR MTA 45,7100 5
09
-apr
-21		 11:12:04 EUR MTA 45,7000 96
09
-apr
-21		 11:15:37 EUR MTA 45,7600 98
09
-apr
-21		 11:15:38 EUR MTA 45,7600 4
09
-apr
-21		 11:15:38 EUR MTA 45,7600 89
09
-apr
-21		 11:15:38 EUR MTA 45,7600 60
09
-apr
-21		 11:16:20 EUR MTA 45,7600 209
09
-apr
-21		 11:20:18 EUR MTA 45,8000 286
09
-apr
-21		 11:20:18 EUR MTA 45,8100 50
09
-apr
-21		 11:20:18 EUR MTA 45,8100 215
09
-apr
-21		 11:21:41 EUR MTA 45,8200 101
09
-apr
-21		 11:23:58 EUR MTA 45,8000 85
09
-apr
-21		 11:23:58 EUR MTA 45,8000 50
09
-apr
-21		 11:23:58 EUR MTA 45,7800 162
09
-apr
-21		 11:24:02 EUR MTA 45,7600 1
09
-apr
-21		 11:24:40 EUR MTA 45,7600 96
09
-apr
-21		 11:27:24 EUR MTA 45,7400 119
09
-apr
-21		 11:29:12 EUR MTA 45,7600 88
09
-apr
-21		 11:30:24 EUR MTA 45,7500 86
09
-apr
-21		 11:31:09 EUR MTA 45,7500 79
09
-apr
-21		 11:34:11 EUR MTA 45,7900 86
09
-apr
-21		 11:34:12 EUR MTA 45,7800 155
09
-apr
-21		 11:34:12 EUR MTA 45,7900 119
09
-apr
-21		 11:35:52 EUR MTA 45,7800 103
09
-apr
-21		 11:36:03 EUR MTA 45,7700 104
09
-apr
-21		 11:37:08 EUR MTA 45,7500 155
09
-apr
-21		 11:40:09 EUR MTA 45,7800 98
09
-apr
-21		 11:40:27 EUR MTA 45,7800 89
09
-apr
-21		 11:43:14 EUR MTA 45,7800 110

09
-apr
-21		 11:44:37 EUR MTA 45,7800 81
09
-apr
-21		 11:44:38 EUR MTA 45,7800 286
09
-apr
-21		 11:46:22 EUR MTA 45,7800 113
09
-apr
-21		 11:47:02 EUR MTA 45,7800 83
09
-apr
-21		 11:48:03 EUR MTA 45,7600 51
09
-apr
-21		 11:48:03 EUR MTA 45,7600 62
09
-apr
-21		 11:48:03 EUR MTA 45,7700 105
09
-apr
-21		 11:48:03 EUR MTA 45,7800 97
09
-apr
-21		 11:48:54 EUR MTA 45,7600 66
09
-apr
-21		 11:54:08 EUR MTA 45,8000 121
09
-apr
-21		 11:54:08 EUR MTA 45,8000 49
09
-apr
-21		 11:54:08 EUR MTA 45,8000 66
09
-apr
-21		 11:54:40 EUR MTA 45,7700 96
09
-apr
-21		 11:55:00 EUR MTA 45,7600 90
09
-apr
-21		 11:56:30 EUR MTA 45,7700 138
09
-apr
-21		 11:56:30 EUR MTA 45,7700 24
09
-apr
-21		 11:57:07 EUR MTA 45,7700 90
09
-apr
-21		 11:58:44 EUR MTA 45,7700 50
09
-apr
-21		 11:58:55 EUR MTA 45,7500 86
09
-apr
-21		 11:59:29 EUR MTA 45,7400 61
09
-apr
-21		 12:00:00 EUR MTA 45,7300 80
09
-apr
-21		 12:01:10 EUR MTA 45,7200 109
09
-apr
-21		 12:01:15 EUR MTA 45,7100 79
09
-apr
-21		 12:01:31 EUR MTA 45,6900 94
09
-apr
-21		 12:02:08 EUR MTA 45,6700 96
09
-apr
-21		 12:02:30 EUR MTA 45,6500 116
09
-apr
-21		 12:06:50 EUR MTA 45,6600 93
09
-apr
-21		 12:08:28 EUR MTA 45,6400 76
09
-apr
-21		 12:09:51 EUR MTA 45,6400 84
09
-apr
-21		 12:10:22 EUR MTA 45,6400 8
09
-apr
-21		 12:10:31 EUR MTA 45,6300 67
09
-apr
-21		 12:11:19 EUR MTA 45,6300 55
09
-apr
-21		 12:12:49 EUR MTA 45,6400 90
09
-apr
-21		 12:13:30 EUR MTA 45,6400 59
09
-apr
-21		 12:13:48 EUR MTA 45,6400 99
09
-apr
-21		 12:14:55 EUR MTA 45,6300 94
09
-apr
-21		 12:15:11 EUR MTA 45,6200 52
09
-apr
-21		 12:16:52 EUR MTA 45,7100 144
09
-apr
-21		 12:16:52 EUR MTA 45,7200 107
09
-apr
-21		 12:18:02 EUR MTA 45,7000 62
09
-apr
-21		 12:18:22 EUR MTA 45,6800 146
09
-apr
-21		 12:20:36 EUR MTA 45,6500 60

09
-apr
-21		 12:23:04 EUR MTA 45,6500 48
09
-apr
-21		 12:23:04 EUR MTA 45,6700 53
09
-apr
-21		 12:24:02 EUR MTA 45,6400 100
09
-apr
-21		 12:24:02 EUR MTA 45,6300 53
09
-apr
-21		 12:24:02 EUR MTA 45,6500 135
09
-apr
-21		 12:37:18 EUR MTA 45,7700 35
09
-apr
-21		 12:37:18 EUR MTA 45,7700 42
09
-apr
-21		 12:37:19 EUR MTA 45,7600 90
09
-apr
-21		 12:37:19 EUR MTA 45,7700 106
09
-apr
-21		 12:37:20 EUR MTA 45,7500 78
09
-apr
-21		 12:37:20 EUR MTA 45,7600 97
09
-apr
-21		 12:39:07 EUR MTA 45,7500 118
09
-apr
-21		 12:40:17 EUR MTA 45,7500 68
09
-apr
-21		 12:40:18 EUR MTA 45,7500 225
09
-apr
-21		 12:41:00 EUR MTA 45,7500 72
09
-apr
-21		 12:43:32 EUR MTA 45,7900 74
09
-apr
-21		 12:46:54 EUR MTA 45,8100 31
09
-apr
-21		 12:48:48 EUR MTA 45,8300 82
09
-apr
-21		 12:48:48 EUR MTA 45,8400 67
09
-apr
-21		 12:48:49 EUR MTA 45,8300 167
09
-apr
-21		 12:49:01 EUR MTA 45,8300 67
09
-apr
-21		 12:49:07 EUR MTA 45,8300 236
09
-apr
-21		 12:49:25 EUR MTA 45,8200 82
09
-apr
-21		 12:49:25 EUR MTA 45,8200 83
09
-apr
-21		 12:49:36 EUR MTA 45,7900 67
09
-apr
-21		 12:49:36 EUR MTA 45,7900 90
09
-apr
-21		 12:53:36 EUR MTA 45,7500 67
09
-apr
-21		 12:53:36 EUR MTA 45,7500 69
09
-apr
-21		 13:01:16 EUR MTA 45,8300 103
09
-apr
-21		 13:01:16 EUR MTA 45,8300 48
09
-apr
-21		 13:01:16 EUR MTA 45,8300 51
09
-apr
-21		 13:01:18 EUR MTA 45,8300 129
09
-apr
-21		 13:01:25 EUR MTA 45,8300 101
09
-apr
-21		 13:01:27 EUR MTA 45,8200 60
09
-apr
-21		 13:01:27 EUR MTA 45,8200 27
09
-apr
-21		 13:01:38 EUR MTA 45,7900 68
09
-apr
-21		 13:03:42 EUR MTA 45,8200 52
09
-apr
-21		 13:03:48 EUR MTA 45,8200 29
09
-apr
-21		 13:03:48 EUR MTA 45,8200 81
09
-apr
-21		 13:04:16 EUR MTA 45,8000 36
09
-apr
-21		 13:04:16 EUR MTA 45,8000 38
09
-apr
-21		 13:04:16 EUR MTA 45,8000 48

09
-apr
-21		 13:04:31 EUR MTA 45,8000 57
09
-apr
-21		 13:07:19 EUR MTA 45,8000 91
09
-apr
-21		 13:07:23 EUR MTA 45,7900 87
09
-apr
-21		 13:08:07 EUR MTA 45,7800 106
09
-apr
-21		 13:08:41 EUR MTA 45,7700 67
09
-apr
-21		 13:09:25 EUR MTA 45,7500 67
09
-apr
-21		 13:09:25 EUR MTA 45,7600 86
09
-apr
-21		 13:09:25 EUR MTA 45,7200 66
09
-apr
-21		 13:13:16 EUR MTA 45,7300 80
09
-apr
-21		 13:13:16 EUR MTA 45,7300 65
09
-apr
-21		 13:13:16 EUR MTA 45,7400 126
09
-apr
-21		 13:14:51 EUR MTA 45,7300 73
09
-apr
-21		 13:15:27 EUR MTA 45,7300 84
09
-apr
-21		 13:15:30 EUR MTA 45,7300 78
09
-apr
-21		 13:15:30 EUR MTA 45,7300 54
09
-apr
-21		 13:15:30 EUR MTA 45,7300 53
09
-apr
-21		 13:18:32 EUR MTA 45,7300 139
09
-apr
-21		 13:18:32 EUR MTA 45,7300 12
09
-apr
-21		 13:18:50 EUR MTA 45,7300 84
09
-apr
-21		 13:18:50 EUR MTA 45,7300 85
09
-apr
-21		 13:21:00 EUR MTA 45,7300 79
09
-apr
-21		 13:21:11 EUR MTA 45,7300 58
09
-apr
-21		 13:22:10 EUR MTA 45,7300 32
09
-apr
-21		 13:22:10 EUR MTA 45,7300 96
09
-apr
-21		 13:22:10 EUR MTA 45,7300 71
09
-apr
-21		 13:23:22 EUR MTA 45,7200 125
09
-apr
-21		 13:30:22 EUR MTA 45,7700 15
09
-apr
-21		 13:30:22 EUR MTA 45,7700 57
09
-apr
-21		 13:30:23 EUR MTA 45,7500 88
09
-apr
-21		 13:30:23 EUR MTA 45,7600 80
09
-apr
-21		 13:30:23 EUR MTA 45,7700 87
09
-apr
-21		 13:30:25 EUR MTA 45,7500 53
09
-apr
-21		 13:31:27 EUR MTA 45,7300 65
09
-apr
-21		 13:31:27 EUR MTA 45,7300 29
09
-apr
-21		 13:32:51 EUR MTA 45,7400 58
09
-apr
-21		 13:32:51 EUR MTA 45,7400 81
09
-apr
-21		 13:33:32 EUR MTA 45,7400 62
09
-apr
-21		 13:33:53 EUR MTA 45,7200 72
09
-apr
-21		 13:34:31 EUR MTA 45,7200 50
09
-apr
-21		 13:34:31 EUR MTA 45,7200 67
09
-apr
-21		 13:34:48 EUR MTA 45,7100 101
09
-apr
-21		 13:37:01 EUR MTA 45,6800 2

09
-apr
-21		 13:37:01 EUR MTA 45,6800 50
09
-apr
-21		 13:37:01 EUR MTA 45,6800 42
09
-apr
-21		 13:37:01 EUR MTA 45,6900 120
09
-apr
-21		 13:37:01 EUR MTA 45,6900 82
09
-apr
-21		 13:37:10 EUR MTA 45,6800 90
09
-apr
-21		 13:37:20 EUR MTA 45,6700 1
09
-apr
-21		 13:37:24 EUR MTA 45,6700 1
09
-apr
-21		 13:37:28 EUR MTA 45,6700 1
09
-apr
-21		 13:38:19 EUR MTA 45,6700 64
09
-apr
-21		 13:38:20 EUR MTA 45,6600 51
09
-apr
-21		 13:40:09 EUR MTA 45,6500 54
09
-apr
-21		 13:40:09 EUR MTA 45,6500 11
09
-apr
-21		 13:42:51 EUR MTA 45,6900 52
09
-apr
-21		 13:44:12 EUR MTA 45,6900 13
09
-apr
-21		 13:44:12 EUR MTA 45,6900 78
09
-apr
-21		 13:44:14 EUR MTA 45,6700 80
09
-apr
-21		 13:44:14 EUR MTA 45,6800 67
09
-apr
-21		 13:45:24 EUR MTA 45,6300 67
09
-apr
-21		 13:47:47 EUR MTA 45,6600 67
09
-apr
-21		 13:47:56 EUR MTA 45,6600 91
09
-apr
-21		 13:47:58 EUR MTA 45,6500 112
09
-apr
-21		 13:48:11 EUR MTA 45,6400 85
09
-apr
-21		 13:49:42 EUR MTA 45,6100 88
09
-apr
-21		 13:49:42 EUR MTA 45,5900 104
09
-apr
-21		 13:49:42 EUR MTA 45,6100 80
09
-apr
-21		 13:49:42 EUR MTA 45,5900 56
09
-apr
-21		 13:49:42 EUR MTA 45,5700 233
09
-apr
-21		 13:52:29 EUR MTA 45,6200 82
09
-apr
-21		 13:52:29 EUR MTA 45,6200 12
09
-apr
-21		 13:52:31 EUR MTA 45,6100 72
09
-apr
-21		 13:52:31 EUR MTA 45,6100 4
09
-apr
-21		 13:53:23 EUR MTA 45,5900 2
09
-apr
-21		 13:53:54 EUR MTA 45,5900 65
09
-apr
-21		 13:55:19 EUR MTA 45,5900 73
09
-apr
-21		 13:55:27 EUR MTA 45,5900 7
09
-apr
-21		 13:55:28 EUR MTA 45,5800 94
09
-apr
-21		 13:55:31 EUR MTA 45,5700 95
09
-apr
-21		 14:02:52 EUR MTA 45,6300 65
09
-apr
-21		 14:02:52 EUR MTA 45,6300 1
09
-apr
-21		 14:02:53 EUR MTA 45,6300 95
09
-apr
-21		 14:03:45 EUR MTA 45,6300 7
09
-apr
-21		 14:03:45 EUR MTA 45,6300 59

09
-apr
-21		 14:04:00 EUR MTA 45,6200 68
09
-apr
-21		 14:04:00 EUR MTA 45,6100 74
09
-apr
-21		 14:04:00 EUR MTA 45,6000 102
09
-apr
-21		 14:04:00 EUR MTA 45,6300 124
09
-apr
-21		 14:04:01 EUR MTA 45,6000 71
09
-apr
-21		 14:04:24 EUR MTA 45,6000 95
09
-apr
-21		 14:05:07 EUR MTA 45,6100 120
09
-apr
-21		 14:05:28 EUR MTA 45,5800 99
09
-apr
-21		 14:05:28 EUR MTA 45,6000 72
09
-apr
-21		 14:06:25 EUR MTA 45,5800 90
09
-apr
-21		 14:08:07 EUR MTA 45,5700 97
09
-apr
-21		 14:21:27 EUR MTA 45,6900 69
09
-apr
-21		 14:21:28 EUR MTA 45,6900 95
09
-apr
-21		 14:21:28 EUR MTA 45,6900 48
09
-apr
-21		 14:21:28 EUR MTA 45,6900 47
09
-apr
-21		 14:22:28 EUR MTA 45,6900 131
09
-apr
-21		 14:23:42 EUR MTA 45,6900 65
09
-apr
-21		 14:25:04 EUR MTA 45,6900 48
09
-apr
-21		 14:25:04 EUR MTA 45,6900 48
09
-apr
-21		 14:25:04 EUR MTA 45,6900 21
09
-apr
-21		 14:25:09 EUR MTA 45,6900 48
09
-apr
-21		 14:26:19 EUR MTA 45,6900 48
09
-apr
-21		 14:26:19 EUR MTA 45,6900 51
09
-apr
-21		 14:26:20 EUR MTA 45,6900 90
09
-apr
-21		 14:26:20 EUR MTA 45,6900 49
09
-apr
-21		 14:26:20 EUR MTA 45,6900 16
09
-apr
-21		 14:26:21 EUR MTA 45,6900 90
09
-apr
-21		 14:26:22 EUR MTA 45,6900 96
09
-apr
-21		 14:26:23 EUR MTA 45,6900 48
09
-apr
-21		 14:26:23 EUR MTA 45,6900 152
09
-apr
-21		 14:26:24 EUR MTA 45,6900 79
09
-apr
-21		 14:26:24 EUR MTA 45,6900 48
09
-apr
-21		 14:26:25 EUR MTA 45,6900 64
09
-apr
-21		 14:26:26 EUR MTA 45,6900 64
09
-apr
-21		 14:26:27 EUR MTA 45,6900 63
09
-apr
-21		 14:26:56 EUR MTA 45,6900 1
09
-apr
-21		 14:26:56 EUR MTA 45,6900 51
09
-apr
-21		 14:26:56 EUR MTA 45,6900 37
09
-apr
-21		 14:27:28 EUR MTA 45,6900 96
09
-apr
-21		 14:28:05 EUR MTA 45,6800 79
09
-apr
-21		 14:28:05 EUR MTA 45,6900 53
09
-apr
-21		 14:28:05 EUR MTA 45,6900 11

09
-apr
-21		 14:28:06 EUR MTA 45,6800 106
09
-apr
-21		 14:28:08 EUR MTA 45,6800 80
09
-apr
-21		 14:28:08 EUR MTA 45,6800 19
09
-apr
-21		 14:28:15 EUR MTA 45,6800 76
09
-apr
-21		 14:28:25 EUR MTA 45,6800 90
09
-apr
-21		 14:28:39 EUR MTA 45,6800 392
09
-apr
-21		 14:28:40 EUR MTA 45,6800 90
09
-apr
-21		 14:28:40 EUR MTA 45,6900 99
09
-apr
-21		 14:28:40 EUR MTA 45,6900 49
09
-apr
-21		 14:28:40 EUR MTA 45,6900 76
09
-apr
-21		 14:29:22 EUR MTA 45,6700 178
09
-apr
-21		 14:29:25 EUR MTA 45,6400 65
09
-apr
-21		 14:30:01 EUR MTA 45,6100 51
09
-apr
-21		 14:30:02 EUR MTA 45,5900 90
09
-apr
-21		 14:30:35 EUR MTA 45,5400 125
09
-apr
-21		 14:30:35 EUR MTA 45,5400 52
09
-apr
-21		 14:31:08 EUR MTA 45,5300 147
09
-apr
-21		 14:31:08 EUR MTA 45,5300 49
09
-apr
-21		 14:31:08 EUR MTA 45,5300 112
09
-apr
-21		 14:32:29 EUR MTA 45,5300 149
09
-apr
-21		 14:32:33 EUR MTA 45,5100 48
09
-apr
-21		 14:32:40 EUR MTA 45,5100 49
09
-apr
-21		 14:32:41 EUR MTA 45,5100 79
09
-apr
-21		 14:35:07 EUR MTA 45,4700 60
09
-apr
-21		 14:35:07 EUR MTA 45,4700 17
09
-apr
-21		 14:35:07 EUR MTA 45,4800 90
09
-apr
-21		 14:35:07 EUR MTA 45,4800 70
09
-apr
-21		 14:35:09 EUR MTA 45,4600 70
09
-apr
-21		 14:36:05 EUR MTA 45,4400 64
09
-apr
-21		 14:36:26 EUR MTA 45,4300 50
09
-apr
-21		 14:36:26 EUR MTA 45,4300 52
09
-apr
-21		 14:37:11 EUR MTA 45,4200 11
09
-apr
-21		 14:37:11 EUR MTA 45,4200 124
09
-apr
-21		 14:37:47 EUR MTA 45,4100 84
09
-apr
-21		 14:39:17 EUR MTA 45,4200 14
09
-apr
-21		 14:39:17 EUR MTA 45,4200 111
09
-apr
-21		 14:40:07 EUR MTA 45,4100 45
09
-apr
-21		 14:40:10 EUR MTA 45,4100 27
09
-apr
-21		 14:41:02 EUR MTA 45,4100 51
09
-apr
-21		 14:41:02 EUR MTA 45,4100 65
09
-apr
-21		 14:41:06 EUR MTA 45,4000 50
09
-apr
-21		 14:41:38 EUR MTA 45,3900 80

09
-apr
-21		 14:42:12 EUR MTA 45,3800 73
09
-apr
-21		 14:43:35 EUR MTA 45,4000 52
09
-apr
-21		 14:43:35 EUR MTA 45,4000 28
09
-apr
-21		 14:43:51 EUR MTA 45,4000 48
09
-apr
-21		 14:44:01 EUR MTA 45,3900 85
09
-apr
-21		 14:44:42 EUR MTA 45,3800 67
09
-apr
-21		 14:44:42 EUR MTA 45,3700 141
09
-apr
-21		 14:44:42 EUR MTA 45,3700 72
09
-apr
-21		 14:46:13 EUR MTA 45,3400 103
09
-apr
-21		 14:46:13 EUR MTA 45,3400 30
09
-apr
-21		 14:47:09 EUR MTA 45,3300 12
09
-apr
-21		 14:47:09 EUR MTA 45,3300 187
09
-apr
-21		 14:47:12 EUR MTA 45,3300 49
09
-apr
-21		 14:47:12 EUR MTA 45,3300 49
09
-apr
-21		 14:47:12 EUR MTA 45,3300 43
09
-apr
-21		 14:47:44 EUR MTA 45,3200 78
09
-apr
-21		 14:48:53 EUR MTA 45,3400 127
09
-apr
-21		 14:51:01 EUR MTA 45,3600 102
09
-apr
-21		 14:51:01 EUR MTA 45,3600 51
09
-apr
-21		 14:51:04 EUR MTA 45,3500 86
09
-apr
-21		 14:53:12 EUR MTA 45,3600 76
09
-apr
-21		 14:53:12 EUR MTA 45,3800 223
09
-apr
-21		 14:53:12 EUR MTA 45,3700 110
09
-apr
-21		 14:54:58 EUR MTA 45,3500 84
09
-apr
-21		 14:57:42 EUR MTA 45,3900 105
09
-apr
-21		 14:57:42 EUR MTA 45,3900 83
09
-apr
-21		 14:58:15 EUR MTA 45,3600 12
09
-apr
-21		 14:58:15 EUR MTA 45,3600 64
09
-apr
-21		 14:59:22 EUR MTA 45,3700 66
09
-apr
-21		 14:59:22 EUR MTA 45,3700 96
09
-apr
-21		 14:59:22 EUR MTA 45,3700 1
09
-apr
-21		 14:59:22 EUR MTA 45,3700 81
09
-apr
-21		 15:00:51 EUR MTA 45,3900 114
09
-apr
-21		 15:01:50 EUR MTA 45,3900 49
09
-apr
-21		 15:01:50 EUR MTA 45,3900 58
09
-apr
-21		 15:02:27 EUR MTA 45,4000 62
09
-apr
-21		 15:02:27 EUR MTA 45,4000 129
09
-apr
-21		 15:02:27 EUR MTA 45,4000 50
09
-apr
-21		 15:03:30 EUR MTA 45,4300 362
09
-apr
-21		 15:05:47 EUR MTA 45,4400 67
09
-apr
-21		 15:05:47 EUR MTA 45,4400 1
09
-apr
-21		 15:05:47 EUR MTA 45,4400 47

09
-apr
-21		 15:06:09 EUR MTA 45,4400 101
09
-apr
-21		 15:06:22 EUR MTA 45,4300 108
09
-apr
-21		 15:07:32 EUR MTA 45,4600 77
09
-apr
-21		 15:07:56 EUR MTA 45,4600 153
09
-apr
-21		 15:08:55 EUR MTA 45,4600 95
09
-apr
-21		 15:12:27 EUR MTA 45,5600 100
09
-apr
-21		 15:12:27 EUR MTA 45,5700 100
09
-apr
-21		 15:13:12 EUR MTA 45,5600 160
09
-apr
-21		 15:13:12 EUR MTA 45,5600 92
09
-apr
-21		 15:13:16 EUR MTA 45,5600 91
09
-apr
-21		 15:13:16 EUR MTA 45,5600 83
09
-apr
-21		 15:14:36 EUR MTA 45,5600 61
09
-apr
-21		 15:14:36 EUR MTA 45,5600 39
09
-apr
-21		 15:14:36 EUR MTA 45,5600 139
09
-apr
-21		 15:14:37 EUR MTA 45,5400 77
09
-apr
-21		 15:16:03 EUR MTA 45,5400 120
09
-apr
-21		 15:16:03 EUR MTA 45,5400 218
09
-apr
-21		 15:16:03 EUR MTA 45,5400 48
09
-apr
-21		 15:16:03 EUR MTA 45,5400 60
09
-apr
-21		 15:16:03 EUR MTA 45,5400 48
09
-apr
-21		 15:16:03 EUR MTA 45,5400 53
09
-apr
-21		 15:16:03 EUR MTA 45,5400 35
09
-apr
-21		 15:16:03 EUR MTA 45,5400 19
09
-apr
-21		 15:16:15 EUR MTA 45,5200 120
09
-apr
-21		 15:16:31 EUR MTA 45,5000 103
09
-apr
-21		 15:17:51 EUR MTA 45,5300 110
09
-apr
-21		 15:19:33 EUR MTA 45,5400 79
09
-apr
-21		 15:19:33 EUR MTA 45,5400 66
09
-apr
-21		 15:19:33 EUR MTA 45,5400 81
09
-apr
-21		 15:21:15 EUR MTA 45,5600 97
09
-apr
-21		 15:21:15 EUR MTA 45,5600 97
09
-apr
-21		 15:22:21 EUR MTA 45,5400 107
09
-apr
-21		 15:22:56 EUR MTA 45,5400 90
09
-apr
-21		 15:22:56 EUR MTA 45,5400 1
09
-apr
-21		 15:23:01 EUR MTA 45,5300 120
09
-apr
-21		 15:24:06 EUR MTA 45,5300 151
09
-apr
-21		 15:24:06 EUR MTA 45,5300 83
09
-apr
-21		 15:24:06 EUR MTA 45,5300 2
09
-apr
-21		 15:25:05 EUR MTA 45,5400 86
09
-apr
-21		 15:25:35 EUR MTA 45,5400 152
09
-apr
-21		 15:25:49 EUR MTA 45,5500 77
09
-apr
-21		 15:27:15 EUR MTA 45,5600 84

09
-apr
-21		 15:27:15 EUR MTA 45,5600 22
09
-apr
-21		 15:27:15 EUR MTA 45,5600 56
09
-apr
-21		 15:29:07 EUR MTA 45,5800 98
09
-apr
-21		 15:29:07 EUR MTA 45,5900 155
09
-apr
-21		 15:31:00 EUR MTA 45,5700 129
09
-apr
-21		 15:31:31 EUR MTA 45,5700 125
09
-apr
-21		 15:31:34 EUR MTA 45,5600 76
09
-apr
-21		 15:31:34 EUR MTA 45,5600 20
09
-apr
-21		 15:32:28 EUR MTA 45,5600 89
09
-apr
-21		 15:32:59 EUR MTA 45,5600 132
09
-apr
-21		 15:33:37 EUR MTA 45,5600 87
09
-apr
-21		 15:33:42 EUR MTA 45,5500 185
09
-apr
-21		 15:35:16 EUR MTA 45,5400 23
09
-apr
-21		 15:35:55 EUR MTA 45,5800 51
09
-apr
-21		 15:35:55 EUR MTA 45,5800 100
09
-apr
-21		 15:36:16 EUR MTA 45,5800 157
09
-apr
-21		 15:36:16 EUR MTA 45,5800 18
09
-apr
-21		 15:36:16 EUR MTA 45,5800 58
09
-apr
-21		 15:37:26 EUR MTA 45,5800 95
09
-apr
-21		 15:37:26 EUR MTA 45,5800 149
09
-apr
-21		 15:38:10 EUR MTA 45,5600 102
09
-apr
-21		 15:38:35 EUR MTA 45,5500 85
09
-apr
-21		 15:38:55 EUR MTA 45,5400 149
09
-apr
-21		 15:38:55 EUR MTA 45,5400 150
09
-apr
-21		 15:40:52 EUR MTA 45,5600 121
09
-apr
-21		 15:40:52 EUR MTA 45,5600 110
09
-apr
-21		 15:40:52 EUR MTA 45,5600 5
09
-apr
-21		 15:42:53 EUR MTA 45,5500 86
09
-apr
-21		 15:43:40 EUR MTA 45,5500 95
09
-apr
-21		 15:44:31 EUR MTA 45,5500 86
09
-apr
-21		 15:44:34 EUR MTA 45,5300 95
09
-apr
-21		 15:44:34 EUR MTA 45,5400 207
09
-apr
-21		 15:44:34 EUR MTA 45,5500 86
09
-apr
-21		 15:46:14 EUR MTA 45,5100 152
09
-apr
-21		 15:47:15 EUR MTA 45,5200 324
09
-apr
-21		 15:48:55 EUR MTA 45,5200 324
09
-apr
-21		 15:50:35 EUR MTA 45,5200 122
09
-apr
-21		 15:50:35 EUR MTA 45,5200 136
09
-apr
-21		 15:50:35 EUR MTA 45,5200 36
09
-apr
-21		 15:52:15 EUR MTA 45,5200 115
09
-apr
-21		 15:52:15 EUR MTA 45,5200 101
09
-apr
-21		 15:52:15 EUR MTA 45,5200 136

09
-apr
-21		 15:52:20 EUR MTA 45,5100 107
09
-apr
-21		 15:52:20 EUR MTA 45,5100 64
09
-apr
-21		 15:53:55 EUR MTA 45,5000 16
09
-apr
-21		 15:54:41 EUR MTA 45,5000 161
09
-apr
-21		 15:54:41 EUR MTA 45,5000 65
09
-apr
-21		 15:55:36 EUR MTA 45,5000 185
09
-apr
-21		 15:55:36 EUR MTA 45,5000 148
09
-apr
-21		 15:55:36 EUR MTA 45,5000 13
09
-apr
-21		 15:57:15 EUR MTA 45,5000 145
09
-apr
-21		 15:57:15 EUR MTA 45,5000 62
09
-apr
-21		 15:57:15 EUR MTA 45,5000 35
09
-apr
-21		 15:57:15 EUR MTA 45,5000 62
09
-apr
-21		 15:57:15 EUR MTA 45,5000 35
09
-apr
-21		 15:58:19 EUR MTA 45,4900 143
09
-apr
-21		 15:58:55 EUR MTA 45,4700 102
09
-apr
-21		 15:59:36 EUR MTA 45,4800 122
09
-apr
-21		 16:00:36 EUR MTA 45,4700 157
09
-apr
-21		 16:00:36 EUR MTA 45,4700 1
09
-apr
-21		 16:01:17 EUR MTA 45,4800 53
09
-apr
-21		 16:01:17 EUR MTA 45,4800 30
09
-apr
-21		 16:01:34 EUR MTA 45,4800 109
09
-apr
-21		 16:02:56 EUR MTA 45,4900 129
09
-apr
-21		 16:03:37 EUR MTA 45,4900 120
09
-apr
-21		 16:03:55 EUR MTA 45,4900 36
09
-apr
-21		 16:03:55 EUR MTA 45,4900 133
09
-apr
-21		 16:04:36 EUR MTA 45,4900 109
09
-apr
-21		 16:05:21 EUR MTA 45,4700 130
09
-apr
-21		 16:05:35 EUR MTA 45,4700 25
09
-apr
-21		 16:06:44 EUR MTA 45,4800 61
09
-apr
-21		 16:07:09 EUR MTA 45,4900 127
09
-apr
-21		 16:07:15 EUR MTA 45,4900 150
09
-apr
-21		 16:07:15 EUR MTA 45,4900 137
09
-apr
-21		 16:08:55 EUR MTA 45,4900 25
09
-apr
-21		 16:08:55 EUR MTA 45,4900 55
09
-apr
-21		 16:08:55 EUR MTA 45,4900 63
09
-apr
-21		 16:09:17 EUR MTA 45,4800 57
09
-apr
-21		 16:09:29 EUR MTA 45,4700 100
09
-apr
-21		 16:09:35 EUR MTA 45,4600 86
09
-apr
-21		 16:09:35 EUR MTA 45,4600 5
09
-apr
-21		 16:10:15 EUR MTA 45,4400 126
09
-apr
-21		 16:11:32 EUR MTA 45,4600 19
09
-apr
-21		 16:13:02 EUR MTA 45,4600 134

09
-apr
-21		 16:13:20 EUR MTA 45,4600 53
09
-apr
-21		 16:13:20 EUR MTA 45,4600 68
09
-apr
-21		 16:13:20 EUR MTA 45,4600 59
09
-apr
-21		 16:13:20 EUR MTA 45,4600 58
09
-apr
-21		 16:13:20 EUR MTA 45,4600 99
09
-apr
-21		 16:14:14 EUR MTA 45,4500 105
09
-apr
-21		 16:16:01 EUR MTA 45,4500 15
09
-apr
-21		 16:16:01 EUR MTA 45,4500 117
09
-apr
-21		 16:16:01 EUR MTA 45,4500 146
09
-apr
-21		 16:16:01 EUR MTA 45,4500 50
09
-apr
-21		 16:16:01 EUR MTA 45,4500 50
09
-apr
-21		 16:16:32 EUR MTA 45,4600 66
09
-apr
-21		 16:16:53 EUR MTA 45,4600 77
09
-apr
-21		 16:16:53 EUR MTA 45,4600 121
09
-apr
-21		 16:16:53 EUR MTA 45,4600 40
09
-apr
-21		 16:17:56 EUR MTA 45,4700 124
09
-apr
-21		 16:17:56 EUR MTA 45,4700 107
09
-apr
-21		 16:17:56 EUR MTA 45,4700 78
09
-apr
-21		 16:19:24 EUR MTA 45,5100 160
09
-apr
-21		 16:19:32 EUR MTA 45,4900 69
09
-apr
-21		 16:19:32 EUR MTA 45,4900 43
09
-apr
-21		 16:19:32 EUR MTA 45,4900 17
09
-apr
-21		 16:19:32 EUR MTA 45,5000 124
09
-apr
-21		 16:22:30 EUR MTA 45,5200 103
09
-apr
-21		 16:22:30 EUR MTA 45,5400 134
09
-apr
-21		 16:22:30 EUR MTA 45,5300 189
09
-apr
-21		 16:22:32 EUR MTA 45,5000 52
09
-apr
-21		 16:24:00 EUR MTA 45,5100 114
09
-apr
-21		 16:24:00 EUR MTA 45,5100 49
09
-apr
-21		 16:24:01 EUR MTA 45,5100 205
09
-apr
-21		 16:24:19 EUR MTA 45,5000 14
09
-apr
-21		 16:26:31 EUR MTA 45,5000 84
09
-apr
-21		 16:26:31 EUR MTA 45,5000 10
09
-apr
-21		 16:26:31 EUR MTA 45,5000 116
09
-apr
-21		 16:26:31 EUR MTA 45,5000 186
09
-apr
-21		 16:26:31 EUR MTA 45,5000 71
09
-apr
-21		 16:26:31 EUR MTA 45,5000 49
09
-apr
-21		 16:26:31 EUR MTA 45,5000 75
09
-apr
-21		 16:26:38 EUR MTA 45,4800 105
09
-apr
-21		 16:26:38 EUR MTA 45,4800 44
09
-apr
-21		 16:27:15 EUR MTA 45,4800 40
09
-apr
-21		 16:27:15 EUR MTA 45,4800 107

09-apr-21 16:29:07 EUR MTA 45,5600 89
09-apr-21 16:29:08 EUR MTA 45,5600 2
09-apr-21 16:29:09 EUR MTA 45,5600 120
09-apr-21 16:29:09 EUR MTA 45,5600 7
09-apr-21 16:29:31 EUR MTA 45,5600 1
09-apr-21 16:29:31 EUR MTA 45,5600 3
09-apr-21 16:29:31 EUR MTA 45,5600 120
09-apr-21 16:29:31 EUR MTA 45,5600 67
09-apr-21 16:29:57 EUR MTA 45,6000 96
09-apr-21 16:29:57 EUR MTA 45,6000 28
09-apr-21 16:29:57 EUR MTA 45,6000 244

More from Recordati Industria Chimica e Farmaceutica

Transaction in Own Shares 2025
Dec 23
Transaction in Own Shares 2025
Dec 23
Share Issue/Capital Change 2025
Dec 16
Transaction in Own Shares 2025
Dec 16
Director's Dealing 2025
Dec 11
Director's Dealing 2025
Dec 10
Director's Dealing 2025
Dec 8
Transaction in Own Shares 2025
Dec 3
Regulatory Filings 2025
Nov 14
Regulatory Filings 2025
Nov 14
View all filings →

Talk to a Data Expert

Have a question? We'll get back to you promptly.