Recordati Industria Chimica e Farmaceutica

Transaction in Own Shares • Feb 25, 2020

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

Milano, 25 febbraio 2020 – Nell'ambito del programma di acquisto di azioni proprie di Recordati S.p.A. comunicato al mercato in data 17 febbraio 2020 e avviato in data 18 febbraio 2020, in forza della delibera dell'Assemblea degli Azionisti dell'11 Aprile 2019, finalizzato all'acquisto di azioni ordinarie 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 dall'intermediario incaricato EXANE SA (Gruppo BNP Paribas) - rende noto di aver effettuato le seguenti operazioni di acquisto di azioni Recordati, 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 Recordati (ISIN IT 0003828271) su base giornaliera effettuate nel periodo dal 18 febbraio al 21 febbraio 2020:

RIEPILOGO OPERAZIONI DI ACQUISTO DAL 18 FEBBRAIO 2020 AL 21 FEBBRAIO 2020
Data	Tipo	Denominazione	Volumi	Prezzo	Mercato
	operazione	strumento		medio	(MIC Code)
		finanziario		ponderato
				(Euro)
18/02/2020	Acquisto	Az. Ord. Recordati	2.383	41,1464	BATE
18/02/2020	Acquisto	Az. Ord. Recordati	4.056	41,2183	CHIX
18/02/2020	Acquisto	Az. Ord. Recordati	17.827	41,1858	MTAA
18/02/2020	Acquisto	Az. Ord. Recordati	434	41,2604	TRQX
19/02/2020	Acquisto	Az. Ord. Recordati	1.970	42,0309	BATE
19/02/2020	Acquisto	Az. Ord. Recordati	1.928	42,0188	CHIX
19/02/2020	Acquisto	Az. Ord. Recordati	11.930	41,9522	MTAA
19/02/2020	Acquisto	Az. Ord. Recordati	172	42,0019	TRQX
20/02/2020	Acquisto	Az. Ord. Recordati	1.730	41,5866	BATE
20/02/2020	Acquisto	Az. Ord. Recordati	2.023	41,6360	CHIX
20/02/2020	Acquisto	Az. Ord. Recordati	30.272	41,4355	MTAA
20/02/2020	Acquisto	Az. Ord. Recordati	275	41,3309	TRQX
21/02/2020	Acquisto	Az. Ord. Recordati	2.177	40,9295	BATE
21/02/2020	Acquisto	Az. Ord. Recordati	5.666	40,9558	CHIX
21/02/2020	Acquisto	Az. Ord. Recordati	45.446	40,8012	MTAA
21/02/2020	Acquisto	Az. Ord. Recordati	711	40,8133	TRQZ
TOTALE			129.000

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

Alla data del 21 febbraio 2020, la Società detiene n. 3.197.071 azioni proprie pari all'1,5288% del capitale sociale.

RECORDATI INDUSTRIA CHIMICA E FARMACEUTICA S.p.A.

Sede Legale VIA M. CIVITALI, 1 20148 MILANO, ITALIA TEL. (39) 0248787.1 FAX (39) 0240073747 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

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 4.100 dipendenti, che si dedica alla ricerca, allo sviluppo, alla produzione e alla commercializzazione di prodotti farmaceutici. Ha sede a Milano, e attività operative in tutti i paesi Europei, compresa la Russia, in 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 2018 sono stati pari a € 1.352,2 milioni, l'utile operativo è stato pari a € 442,2 milioni e l'utile netto è stato pari a € 312,4 milioni.

Per ulteriori informazioni:

Sito Recordati: www.recordati.it

Investor Relations Ufficio Stampa Marianne Tatschke Studio Noris Morano (39)0248787393 (39)0276004736, (39)0276004745

e-mail: investorelations@recordati.it e-mail: norismorano@studionorismorano.com

Allegato:

Dettaglio giornaliero operazioni

Transaction	Transaction Time	Volume	Price	Platform Code
Date	(Time zone UTC)		(Euro)
18/02/2020	08:00:11	115	40,92	CHIX
18/02/2020	08:02:58	100	41,07	CHIX
18/02/2020	08:02:58	145	41,07	MTAA
18/02/2020	08:14:42	100	41,14	BATE
18/02/2020	08:14:42	118	41,14	MTAA
18/02/2020	08:18:21	230	41,17	MTAA
18/02/2020	08:20:48	225	41,12	MTAA
18/02/2020	08:26:03	1	41,04	MTAA
18/02/2020	08:27:48	174	41,07	BATE
18/02/2020	08:27:48	36	41,07	CHIX
18/02/2020	08:27:48	392	41,07	CHIX
18/02/2020	08:40:58	200	41,28	MTAA
18/02/2020	08:42:10	273	41,33	MTAA
18/02/2020	08:47:13	321	41,33	MTAA
18/02/2020	08:50:18	196	41,17	MTAA
18/02/2020	08:50:18	31	41,17	MTAA
18/02/2020	08:50:18	63	41,17	MTAA
18/02/2020	08:57:07	300	41,22	MTAA
18/02/2020	09:04:50	300	41,11	MTAA
18/02/2020	09:05:01	54	41,11	MTAA
18/02/2020	09:12:11	258	41,14	MTAA
18/02/2020	09:21:16	444	41,13	BATE
18/02/2020	09:21:16	185	41,13	BATE
18/02/2020	09:37:57	250	41,09	MTAA
18/02/2020	09:37:57	433	41,09	MTAA
18/02/2020	09:48:30	129	41,09	BATE
18/02/2020	09:49:25	93	41,09	BATE
18/02/2020	09:49:25	466	41,09	MTAA
18/02/2020	10:02:37	100	41,19	MTAA
18/02/2020	10:07:05	298	41,22	BATE
18/02/2020	10:07:05	495	41,22	BATE
18/02/2020	10:17:56	200	41,25	MTAA
18/02/2020	10:17:56	30	41,25	MTAA
18/02/2020	10:17:56	132	41,25	MTAA
18/02/2020	10:27:50	200	41,20	MTAA
18/02/2020	10:27:50	100	41,20	MTAA
18/02/2020	10:27:50	99	41,20	MTAA
18/02/2020	10:27:50	177	41,20	MTAA
18/02/2020	10:32:03	16	41,19	MTAA
18/02/2020	10:32:03	176	41,19	MTAA

18/02/2020	10:42:32	268	41,13	MTAA
18/02/2020	10:49:01	300	41,11	CHIX
18/02/2020	10:49:01	200	41,11	CHIX
18/02/2020	10:49:01	10	41,11	CHIX
18/02/2020	10:49:01	92	41,11	TRQX
18/02/2020	11:01:07	200	41,13	MTAA
18/02/2020	11:01:35	447	41,13	MTAA
18/02/2020	11:01:35	12	41,13	MTAA
18/02/2020	11:05:35	199	41,12	MTAA
18/02/2020	11:23:18	67	41,12	MTAA
18/02/2020	11:23:18	600	41,12	MTAA
18/02/2020	11:23:18	169	41,12	MTAA
18/02/2020	11:34:43	206	41,10	MTAA
18/02/2020	11:34:43	49	41,10	MTAA
18/02/2020	11:41:28	200	41,10	BATE
18/02/2020	11:41:28	265	41,10	BATE
18/02/2020	11:41:28	105	41,10	TRQX
18/02/2020	11:53:12	55	41,08	MTAA
18/02/2020	11:53:12	604	41,08	MTAA
18/02/2020	12:06:41	86	41,11	MTAA
18/02/2020	12:06:41	91	41,11	MTAA
18/02/2020	12:06:41	114	41,11	MTAA
18/02/2020	12:06:41	33	41,11	MTAA
18/02/2020	12:06:45	329	41,11	MTAA
18/02/2020	12:19:48	100	41,04	MTAA
18/02/2020	12:19:48	74	41,04	MTAA
18/02/2020	12:19:48	114	41,04	MTAA
18/02/2020	12:25:51	200	41,08	MTAA
18/02/2020	12:25:51	19	41,08	MTAA
18/02/2020	12:25:51	80	41,08	MTAA
18/02/2020	12:25:51	320	41,08	MTAA
18/02/2020	12:25:51	51	41,08	MTAA
18/02/2020	12:34:57	206	41,06	MTAA
18/02/2020	12:44:52	300	41,05	MTAA
18/02/2020	12:44:52	392	41,05	MTAA
18/02/2020	12:57:08	29	41,08	CHIX
18/02/2020	12:57:08	67	41,08	CHIX
18/02/2020	12:57:08	131	41,08	CHIX
18/02/2020	12:57:08	91	41,08	CHIX
18/02/2020	13:06:29	150	41,09	MTAA
18/02/2020 18/02/2020	13:06:29 13:19:18	579	41,09	MTAA MTAA
18/02/2020	13:19:18	36	41,10	MTAA
18/02/2020	13:25:31	114	41,10	CHIX
18/02/2020	13:25:31	142 30	41,14 41,14	MTAA
18/02/2020	13:25:31	615	41,14	MTAA
18/02/2020	13:25:31	43	41,14	MTAA

18/02/2020	13:36:35	270	41,12	MTAA
18/02/2020	13:40:33	39	41,12	MTAA
18/02/2020	13:42:26	336	41,10	MTAA
18/02/2020	13:44:39	200	41,10	MTAA
18/02/2020	13:44:39	55	41,10	MTAA
18/02/2020	13:57:38	85	41,13	CHIX
18/02/2020	13:57:38	62	41,13	CHIX
18/02/2020	13:57:38	13	41,13	MTAA
18/02/2020	13:57:38	4	41,13	MTAA
18/02/2020	13:57:38	187	41,13	MTAA
18/02/2020	14:06:19	100	41,17	CHIX
18/02/2020	14:06:21	31	41,17	CHIX
18/02/2020	14:09:16	54	41,21	MTAA
18/02/2020	14:11:00	200	41,22	MTAA
18/02/2020	14:11:00	200	41,22	MTAA
18/02/2020	14:11:00	287	41,22	MTAA
18/02/2020	14:24:23	200	41,25	CHIX
18/02/2020	14:24:23	536	41,25	CHIX
18/02/2020	14:26:13	110	41,22	MTAA
18/02/2020	14:37:19	200	41,29	MTAA
18/02/2020	14:37:19	82	41,29	MTAA
18/02/2020	14:37:19	114	41,29	MTAA
18/02/2020	14:37:19	87	41,29	MTAA
18/02/2020	14:37:19	112	41,29	MTAA
18/02/2020	14:37:19	37	41,29	MTAA
18/02/2020	14:37:19	5	41,29	MTAA
18/02/2020	14:50:12	176	41,26	MTAA
18/02/2020	14:50:12	123	41,26	MTAA
18/02/2020	14:58:42	144	41,30	CHIX
18/02/2020	14:58:42	262	41,30	CHIX
18/02/2020	14:58:42	144	41,30	CHIX
18/02/2020	14:58:42	103	41,30	CHIX
18/02/2020	15:12:37	610	41,36	MTAA
18/02/2020	15:26:39	85	41,37	MTAA
18/02/2020	15:27:45	118	41,38	CHIX
18/02/2020	15:27:45	248	41,38	MTAA
18/02/2020	15:28:08	179	41,39	TRQX
18/02/2020	15:28:08	58	41,39	TRQX
18/02/2020	15:35:50	73	41,35	MTAA
18/02/2020	15:42:53	677	41,41	MTAA
18/02/2020	15:57:00	19	41,45	CHIX
18/02/2020	15:57:00	275	41,45	CHIX
18/02/2020	15:57:00	116	41,45	CHIX
18/02/2020	15:57:27	200	41,46	MTAA
18/02/2020	15:57:31	10	41,46	MTAA
18/02/2020	16:10:07	139	41,44	CHIX
18/02/2020	16:10:07	518	41,44	MTAA

18/02/2020	16:12:40	138	41,42	MTAA
18/02/2020	16:13:46	7	41,42	MTAA
18/02/2020	16:19:06	214	41,40	MTAA
18/02/2020	16:20:16	110	41,35	MTAA
18/02/2020	16:24:24	109	41,41	CHIX
19/02/2020	08:07:08	286	41,40	MTAA
19/02/2020	08:25:25	641	41,72	MTAA
19/02/2020	08:37:31	110	41,79	CHIX
19/02/2020	08:37:37	200	41,80	MTAA
19/02/2020	08:37:37	359	41,80	MTAA
19/02/2020	08:50:30	10	41,74	MTAA
19/02/2020	08:50:30	281	41,74	MTAA
19/02/2020	08:55:26	355	41,82	MTAA
19/02/2020	08:55:26	23	41,82	MTAA
19/02/2020	09:05:46	200	41,95	MTAA
19/02/2020	09:05:46	458	41,95	MTAA
19/02/2020	09:18:54	104	42,00	CHIX
19/02/2020	09:18:54	6	42,00	CHIX
19/02/2020	09:38:16	459	41,91	MTAA
19/02/2020	09:58:20	440	41,97	MTAA
19/02/2020	10:15:20	127	42,00	MTAA
19/02/2020	10:15:20	124	42,00	MTAA
19/02/2020	11:02:10	319	42,09	MTAA
19/02/2020	11:51:03	170	42,08	MTAA
19/02/2020	11:51:03	75	42,09	MTAA
19/02/2020	11:51:03	76	42,09	MTAA
19/02/2020	11:51:03	137	42,09	MTAA
19/02/2020	11:51:03	158	42,09	MTAA
19/02/2020	11:51:03	54	42,09	MTAA
19/02/2020	11:51:03	35	42,09	MTAA
19/02/2020	11:55:12	198	42,07	MTAA
19/02/2020	11:55:12	127	42,07	MTAA
19/02/2020	12:00:31	60	42,07	BATE
19/02/2020	12:00:31	178	42,07	BATE
19/02/2020	12:00:31	27	42,07	TRQX
19/02/2020	12:00:31	80	42,07	TRQX
19/02/2020	12:11:13	121	42,08	MTAA
19/02/2020	12:11:13	140	42,08	MTAA
19/02/2020	12:30:20	150	42,04	BATE
19/02/2020	12:30:20	70	42,04	BATE
19/02/2020	12:30:20	200	42,04	MTAA
19/02/2020	12:30:20	2	42,04	MTAA
19/02/2020	12:48:47	108	42,08	CHIX
19/02/2020	12:48:47	223	42,08	MTAA
19/02/2020	12:48:47	343	42,08	MTAA
19/02/2020	13:02:46	279	42,08	MTAA
19/02/2020	13:31:52	301	42,05	CHIX

19/02/2020	13:31:52	22	42,05	CHIX
19/02/2020	13:31:52	28	42,05	MTAA
19/02/2020	13:31:52	60	42,05	MTAA
19/02/2020	13:31:52	22	42,05	MTAA
19/02/2020	13:35:38	200	42,01	MTAA
19/02/2020	13:35:38	48	42,01	MTAA
19/02/2020	13:42:10	340	41,93	MTAA
19/02/2020	13:51:57	332	41,96	MTAA
19/02/2020	14:03:14	30	41,93	MTAA
19/02/2020	14:03:14	234	41,93	MTAA
19/02/2020	14:14:13	15	42,04	CHIX
19/02/2020	14:14:13	314	42,04	CHIX
19/02/2020	14:26:20	261	42,05	BATE
19/02/2020	14:26:20	300	42,05	BATE
19/02/2020	14:26:20	4	42,05	BATE
19/02/2020	14:33:54	246	42,00	MTAA
19/02/2020	14:39:25	332	42,02	MTAA
19/02/2020	14:41:51	19	42,04	MTAA
19/02/2020	14:43:29	86	42,04	MTAA
19/02/2020	14:47:57	323	42,01	MTAA
19/02/2020	14:57:56	19	42,06	BATE
19/02/2020	14:57:56	274	42,06	BATE
19/02/2020	14:57:56	97	42,06	BATE
19/02/2020	14:57:56	266	42,06	BATE
19/02/2020	15:11:03	10	42,03	CHIX
19/02/2020	15:11:03	59	42,03	CHIX
19/02/2020	15:11:03	276	42,03	CHIX
19/02/2020	15:11:34	8	42,03	CHIX
19/02/2020	15:11:34	200	42,03	MTAA
19/02/2020	15:11:34	79	42,03	MTAA
19/02/2020	15:34:14	238	42,07	CHIX
19/02/2020	15:37:43	118	42,06	MTAA
19/02/2020	15:37:43	163	42,06	MTAA
19/02/2020	15:44:17	185	42,01	CHIX
19/02/2020	15:44:17	815	42,01	MTAA
19/02/2020	15:51:28	194	42,02	MTAA
19/02/2020	15:53:34	64	42,02	MTAA
19/02/2020	15:57:41	308	41,99	MTAA
19/02/2020	16:00:56	272	41,95	MTAA
19/02/2020	16:01:15	43	41,91	CHIX
19/02/2020	16:01:55	65	41,89	TRQX
19/02/2020	16:08:58	117	41,89	BATE
19/02/2020	16:08:58	174	41,89	BATE
19/02/2020	16:08:58	268	41,89	MTAA
19/02/2020	16:08:58	8	41,89	MTAA
19/02/2020	16:10:09	40	41,89	MTAA
19/02/2020	16:10:12	47	41,89	MTAA

19/02/2020	16:15:11	282	41,88	MTAA
19/02/2020	16:18:38	3	41,98	CHIX
19/02/2020	16:18:38	11	41,98	CHIX
19/02/2020	16:20:16	115	41,97	CHIX
19/02/2020	16:23:59	109	42,00	MTAA
19/02/2020	16:24:04	43	42,00	MTAA
20/02/2020	08:04:52	365	42,00	MTAA
20/02/2020	08:12:54	600	41,98	CHIX
20/02/2020	08:12:54	50	41,98	CHIX
20/02/2020	08:25:00	303	41,93	MTAA
20/02/2020	08:32:11	137	42,10	CHIX
20/02/2020	08:32:11	109	42,10	MTAA
20/02/2020	08:32:11	200	42,10	MTAA
20/02/2020	08:32:11	200	42,10	MTAA
20/02/2020	08:32:11	27	42,10	MTAA
20/02/2020	08:35:20	101	42,07	BATE
20/02/2020	08:35:20	8	42,07	MTAA
20/02/2020	08:40:34	319	41,98	MTAA
20/02/2020	08:48:40	359	41,96	MTAA
20/02/2020	08:53:17	267	41,91	MTAA
20/02/2020	09:03:37	288	41,96	MTAA
20/02/2020	09:17:15	413	41,84	MTAA
20/02/2020	09:36:52	300	41,74	BATE
20/02/2020	09:36:52	52	41,74	BATE
20/02/2020	09:36:52	30	41,74	BATE
20/02/2020	09:36:52	252	41,74	BATE
20/02/2020	09:55:54	169	41,66	MTAA
20/02/2020	09:56:09	155	41,66	MTAA
20/02/2020	10:00:55	160	41,64	MTAA
20/02/2020	10:00:55	91	41,64	MTAA
20/02/2020	10:11:07	271	41,51	MTAA
20/02/2020	10:20:33	313	41,46	MTAA
20/02/2020	10:33:07	95	41,40	MTAA
20/02/2020	10:33:07	258	41,40	MTAA
20/02/2020	10:41:41	339	41,34	MTAA
20/02/2020	10:41:41	318	41,34	MTAA
20/02/2020	10:56:21	99	41,27	MTAA
20/02/2020	10:56:21	12	41,27	MTAA
20/02/2020	10:57:01	38	41,27	MTAA
20/02/2020	10:57:01	11	41,27	MTAA
20/02/2020	10:58:54	179	41,34	TRQX
20/02/2020 20/02/2020	10:58:54 11:00:11	34	41,34	TRQX MTAA
20/02/2020	11:00:41	293	41,28	MTAA
20/02/2020	11:05:53	73 443	41,27 41,39	MTAA
20/02/2020	11:05:53	222	41,39	MTAA
20/02/2020	11:22:23	341	41,55	MTAA

20/02/2020	11:22:23	312	41,55	MTAA
20/02/2020	11:27:47	232	41,53	MTAA
20/02/2020	11:38:34	261	41,48	MTAA
20/02/2020	11:44:39	242	41,45	MTAA
20/02/2020	11:44:39	61	41,45	MTAA
20/02/2020	11:47:13	285	41,43	MTAA
20/02/2020	11:53:34	98	41,34	MTAA
20/02/2020	11:53:34	156	41,34	MTAA
20/02/2020	12:02:09	245	41,24	MTAA
20/02/2020	12:03:19	108	41,24	MTAA
20/02/2020	12:13:54	287	41,26	MTAA
20/02/2020	12:13:54	281	41,26	MTAA
20/02/2020	12:13:54	223	41,26	MTAA
20/02/2020	12:13:54	70	41,26	MTAA
20/02/2020	12:23:39	61	41,33	MTAA
20/02/2020	12:23:39	157	41,33	MTAA
20/02/2020	12:23:39	193	41,32	MTAA
20/02/2020	12:23:39	35	41,32	MTAA
20/02/2020	12:35:22	223	41,26	MTAA
20/02/2020	12:35:22	271	41,26	MTAA
20/02/2020	12:35:22	37	41,26	MTAA
20/02/2020	12:35:22	217	41,26	MTAA
20/02/2020	12:48:43	12	41,38	BATE
20/02/2020	12:49:43	29	41,41	MTAA
20/02/2020	12:49:43	58	41,41	MTAA
20/02/2020	12:49:43	1	41,41	MTAA
20/02/2020	12:50:01	320	41,41	MTAA
20/02/2020	12:50:01	323	41,41	MTAA
20/02/2020	12:50:01	257	41,41	MTAA
20/02/2020	12:52:18	270	41,38	MTAA
20/02/2020	13:02:18	114	41,41	MTAA
20/02/2020	13:02:18	177	41,41	MTAA
20/02/2020	13:05:27	200	41,40	MTAA
20/02/2020	13:05:27	210	41,40	MTAA
20/02/2020	13:05:27	69	41,40	MTAA
20/02/2020	13:05:27	87	41,40	MTAA
20/02/2020	13:05:27	50	41,40	MTAA
20/02/2020	13:12:20	123	41,33	MTAA
20/02/2020	13:16:59	272	41,30	MTAA
20/02/2020	13:16:59	229	41,30	MTAA
20/02/2020	13:20:17	275	41,34	MTAA
20/02/2020	13:31:02	341	41,37	MTAA
20/02/2020	13:34:42	165	41,36	MTAA
20/02/2020	13:36:02	93	41,40	MTAA
20/02/2020	13:36:02	108	41,40	MTAA
20/02/2020	13:36:02	304	41,40	MTAA
20/02/2020	13:36:02	435	41,40	MTAA

20/02/2020	13:40:13	213	41,37	MTAA
20/02/2020	13:44:49	218	41,42	MTAA
20/02/2020	13:51:40	277	41,35	MTAA
20/02/2020	13:51:40	223	41,35	MTAA
20/02/2020	13:59:15	213	41,40	MTAA
20/02/2020	13:59:15	221	41,39	MTAA
20/02/2020	14:01:45	254	41,38	MTAA
20/02/2020	14:04:34	210	41,33	MTAA
20/02/2020	14:04:34	206	41,33	MTAA
20/02/2020	14:11:05	114	41,31	MTAA
20/02/2020	14:11:11	54	41,31	MTAA
20/02/2020	14:20:56	406	41,39	MTAA
20/02/2020	14:25:10	589	41,38	MTAA
20/02/2020	14:25:10	520	41,37	MTAA
20/02/2020	14:32:37	206	41,32	MTAA
20/02/2020	14:32:37	234	41,32	MTAA
20/02/2020	14:36:58	195	41,31	MTAA
20/02/2020	14:36:58	175	41,31	MTAA
20/02/2020	14:40:57	193	41,27	MTAA
20/02/2020	14:42:14	65	41,26	MTAA
20/02/2020	14:42:14	118	41,26	MTAA
20/02/2020	14:46:57	258	41,23	MTAA
20/02/2020	14:46:57	243	41,23	MTAA
20/02/2020	14:49:45	193	41,23	MTAA
20/02/2020	14:53:06	63	41,23	MTAA
20/02/2020	14:55:59	116	41,29	MTAA
20/02/2020	14:55:59	112	41,29	MTAA
20/02/2020	14:59:54	51	41,30	MTAA
20/02/2020	15:00:14	146	41,30	MTAA
20/02/2020	15:00:14	226	41,30	MTAA
20/02/2020	15:00:36	204	41,28	MTAA
20/02/2020	15:09:23	260	41,45	MTAA
20/02/2020	15:11:47	99	41,55	BATE
20/02/2020	15:12:02	91	41,55	BATE
20/02/2020	15:12:02	619	41,55	MTAA
20/02/2020	15:12:02	365	41,55	MTAA
20/02/2020	15:12:02	188	41,55	MTAA
20/02/2020	15:15:55	251	41,55	MTAA
20/02/2020	15:22:19	73	41,49	MTAA
20/02/2020	15:22:19	227	41,49	MTAA
20/02/2020	15:27:08	247	41,51	MTAA
20/02/2020	15:32:00	283	41,52	MTAA
20/02/2020	15:33:40	7	41,55	MTAA
20/02/2020	15:33:40	144	41,55	MTAA
20/02/2020	15:33:40	168	41,55	MTAA
20/02/2020	15:35:15	108	41,54	CHIX
20/02/2020	15:39:13	267	41,54	MTAA

20/02/2020	15:42:15	82	41,55	MTAA
20/02/2020	15:42:15	410	41,55	MTAA
20/02/2020	15:42:15	171	41,55	MTAA
20/02/2020	15:49:19	61	41,48	BATE
20/02/2020	15:49:19	73	41,48	BATE
20/02/2020	15:49:19	307	41,48	CHIX
20/02/2020	15:49:26	250	41,48	BATE
20/02/2020	15:50:02	109	41,47	BATE
20/02/2020	15:54:01	249	41,43	CHIX
20/02/2020	15:54:32	38	41,43	MTAA
20/02/2020	15:54:32	200	41,43	MTAA
20/02/2020	15:54:32	44	41,43	MTAA
20/02/2020	15:54:32	128	41,43	MTAA
20/02/2020	15:59:00	331	41,35	MTAA
20/02/2020	16:02:15	529	41,33	MTAA
20/02/2020	16:08:08	200	41,34	CHIX
20/02/2020	16:08:08	280	41,34	CHIX
20/02/2020	16:08:08	37	41,34	MTAA
20/02/2020	16:08:09	200	41,34	MTAA
20/02/2020	16:12:54	180	41,32	MTAA
20/02/2020	16:12:54	133	41,32	MTAA
20/02/2020	16:14:50	23	41,29	MTAA
20/02/2020	16:14:50	210	41,29	MTAA
20/02/2020	16:17:14	69	41,23	MTAA
20/02/2020	16:17:14	130	41,23	MTAA
20/02/2020	16:17:36	92	41,25	CHIX
20/02/2020	16:19:29	219	41,25	MTAA
20/02/2020	16:19:29	300	41,25	MTAA
20/02/2020	16:19:29	75	41,25	MTAA
20/02/2020	16:20:34	12	41,25	MTAA
20/02/2020	16:20:34	88	41,25	MTAA
20/02/2020	16:22:42	252	41,29	MTAA
20/02/2020	16:22:42	299	41,29	MTAA
20/02/2020	16:22:42	48	41,29	MTAA
20/02/2020	16:23:07	150	41,29	MTAA
20/02/2020	16:23:38	62	41,30	TRQX
20/02/2020	16:23:51	224	41,29	MTAA
20/02/2020	16:23:51	51	41,29	MTAA
20/02/2020	16:24:06	280	41,30	MTAA
20/02/2020	16:24:06	166	41,30	MTAA
20/02/2020	16:24:44	73	41,32	MTAA
20/02/2020 20/02/2020	16:24:44 16:24:44	48	41,32	MTAA MTAA
20/02/2020	16:26:57	333	41,32	BATE
21/02/2020	08:03:01	300	41,31	MTAA
21/02/2020	08:05:04	267	40,90	MTAA
21/02/2020	08:05:04	192 189	41,03 41,03	MTAA

21/02/2020	08:07:19	169	41,00	MTAA
21/02/2020	08:08:46	600	40,99	CHIX
21/02/2020	08:08:46	80	40,99	CHIX
21/02/2020	08:08:46	20	40,99	CHIX
21/02/2020	08:13:01	256	41,01	MTAA
21/02/2020	08:13:35	238	40,94	MTAA
21/02/2020	08:17:36	230	41,03	MTAA
21/02/2020	08:17:46	209	41,03	MTAA
21/02/2020	08:17:46	239	41,03	MTAA
21/02/2020	08:21:17	279	41,01	MTAA
21/02/2020	08:22:38	72	40,93	MTAA
21/02/2020	08:22:38	200	40,93	MTAA
21/02/2020	08:22:38	20	40,93	MTAA
21/02/2020	08:24:03	258	40,90	MTAA
21/02/2020	08:26:00	192	40,82	MTAA
21/02/2020	08:26:41	109	40,84	MTAA
21/02/2020	08:27:25	108	40,84	MTAA
21/02/2020	08:29:11	13	40,78	MTAA
21/02/2020	08:29:11	329	40,78	MTAA
21/02/2020	08:30:00	112	40,82	CHIX
21/02/2020	08:33:27	328	40,88	MTAA
21/02/2020	08:33:27	60	40,88	MTAA
21/02/2020	08:40:30	12	41,03	MTAA
21/02/2020	08:40:30	99	41,03	MTAA
21/02/2020	08:43:07	100	40,93	MTAA
21/02/2020	08:46:26	122	40,95	CHIX
21/02/2020	08:48:08	91	41,00	BATE
21/02/2020	08:48:08	136	41,00	MTAA
21/02/2020	08:48:08	454	41,00	MTAA
21/02/2020	08:52:11	262	40,89	MTAA
21/02/2020	08:55:06	338	40,84	MTAA
21/02/2020	08:55:06	4	40,84	MTAA
21/02/2020	08:58:31	41	40,86	BATE
21/02/2020	08:58:31	135	40,86	BATE
21/02/2020	08:58:31	28	40,86	CHIX
21/02/2020	08:58:31	50	40,86	CHIX
21/02/2020	08:58:31	258	40,86	CHIX
21/02/2020	08:58:31	186	40,86	CHIX
21/02/2020	08:59:50	113	40,87	TRQX
21/02/2020	09:05:09	260	40,93	MTAA
21/02/2020	09:08:51	8	40,91	MTAA
21/02/2020	09:08:54	606	40,91	MTAA
21/02/2020	09:08:54	132	40,91	MTAA
21/02/2020	09:15:29	161	40,89	MTAA
21/02/2020	09:18:56	267	40,88	CHIX
21/02/2020	09:18:56	200	40,88	MTAA
21/02/2020	09:18:56	164	40,88	MTAA

21/02/2020	09:18:56	31	40,88	MTAA
21/02/2020	09:30:35	25	40,92	MTAA
21/02/2020	09:31:18	447	40,93	MTAA
21/02/2020	09:31:18	32	40,93	MTAA
21/02/2020	09:31:18	79	40,93	MTAA
21/02/2020	09:31:18	368	40,93	MTAA
21/02/2020	09:38:06	37	40,90	BATE
21/02/2020	09:38:06	29	40,90	CHIX
21/02/2020	09:38:06	82	40,90	MTAA
21/02/2020	09:38:06	205	40,90	MTAA
21/02/2020	09:38:06	191	40,90	MTAA
21/02/2020	09:41:12	100	40,90	MTAA
21/02/2020	09:41:12	30	40,90	MTAA
21/02/2020	09:45:48	285	40,98	MTAA
21/02/2020	09:49:12	33	40,88	BATE
21/02/2020	09:49:12	150	40,88	BATE
21/02/2020	09:49:12	202	40,88	BATE
21/02/2020	09:49:12	100	40,87	CHIX
21/02/2020	09:49:12	73	40,88	CHIX
21/02/2020	09:49:12	83	40,87	MTAA
21/02/2020	09:49:16	30	40,88	MTAA
21/02/2020	09:57:16	39	40,82	BATE
21/02/2020	09:57:16	93	40,82	BATE
21/02/2020	09:57:16	220	40,82	CHIX
21/02/2020	09:57:16	84	40,82	MTAA
21/02/2020	09:57:16	231	40,82	MTAA
21/02/2020	10:06:46	815	40,96	MTAA
21/02/2020	10:25:44	112	41,10	MTAA
21/02/2020	10:31:45	344	41,08	BATE
21/02/2020	10:31:45	168	41,08	CHIX
21/02/2020	10:31:45	67	41,08	CHIX
21/02/2020	10:31:45	120	41,08	CHIX
21/02/2020	10:31:45	90	41,08	CHIX
21/02/2020	10:38:07	63	41,01	MTAA
21/02/2020	10:38:07	200	41,01	MTAA
21/02/2020	10:38:07	10	41,01	MTAA
21/02/2020	10:41:47	165	40,99	MTAA
21/02/2020	10:41:57	300	40,99	MTAA
21/02/2020	10:41:57	159	40,99	MTAA
21/02/2020	10:47:46	279	40,95	MTAA
21/02/2020	10:50:55	50	41,03	CHIX
21/02/2020	10:50:59	273	41,04	CHIX
21/02/2020	10:50:59	100	41,04	MTAA
21/02/2020 21/02/2020	10:51:01 10:51:01	20	41,04	MTAA MTAA
21/02/2020	10:53:04	276	41,04	CHIX
21/02/2020	10:59:04	110 67	41,05 41,02	CHIX

21/02/2020	10:59:04	280	41,02	CHIX
21/02/2020	10:59:04	290	41,02	CHIX
21/02/2020	10:59:04	100	41,01	MTAA
21/02/2020	11:08:52	145	41,05	CHIX
21/02/2020	11:08:52	301	41,05	MTAA
21/02/2020	11:08:52	266	41,05	MTAA
21/02/2020	11:10:03	118	41,04	BATE
21/02/2020	11:11:29	208	41,02	MTAA
21/02/2020	11:18:04	122	40,93	MTAA
21/02/2020	11:18:04	154	40,93	MTAA
21/02/2020	11:24:48	188	41,02	MTAA
21/02/2020	11:24:48	144	41,02	MTAA
21/02/2020	11:26:20	198	41,06	MTAA
21/02/2020	11:26:20	472	41,06	MTAA
21/02/2020	11:35:13	200	41,02	MTAA
21/02/2020	11:35:13	281	41,03	MTAA
21/02/2020	11:35:13	95	41,03	MTAA
21/02/2020	11:43:17	338	41,00	MTAA
21/02/2020	11:43:17	200	41,00	MTAA
21/02/2020	11:43:17	133	41,00	MTAA
21/02/2020	11:49:09	239	41,00	MTAA
21/02/2020	11:52:57	189	40,99	MTAA
21/02/2020	11:52:57	95	40,99	MTAA
21/02/2020	11:58:20	237	40,94	MTAA
21/02/2020	12:03:27	84	40,96	BATE
21/02/2020	12:03:27	382	40,96	BATE
21/02/2020	12:03:27	83	40,96	BATE
21/02/2020	12:03:27	49	40,96	MTAA
21/02/2020	12:03:27	3	40,96	MTAA
21/02/2020	12:08:15	296	40,90	MTAA
21/02/2020	12:14:59	112	40,93	MTAA
21/02/2020	12:18:50	238	40,96	MTAA
21/02/2020	12:18:50	205	40,96	MTAA
21/02/2020	12:18:50	93	40,96	MTAA
21/02/2020	12:18:50	119	40,96	MTAA
21/02/2020	12:49:32	118	41,09	CHIX
21/02/2020	12:56:35	14	41,08	MTAA
21/02/2020	12:56:38	221	41,09	CHIX
21/02/2020	12:56:38	453	41,09	CHIX
21/02/2020	13:04:42	262	41,06	MTAA
21/02/2020	13:09:28	265	41,03	MTAA
21/02/2020	13:11:41	274	41,00	MTAA
21/02/2020	13:17:46	91	40,99	MTAA
21/02/2020	13:17:46	147	40,99	MTAA
21/02/2020	13:19:45	300	40,99	MTAA
21/02/2020 21/02/2020	13:19:45 13:26:52	134	40,99	MTAA MTAA
		29	41,02

21/02/2020	13:27:37	70	41,06	MTAA
21/02/2020	13:27:37	132	41,06	MTAA
21/02/2020	13:29:52	156	41,08	MTAA
21/02/2020	13:30:53	29	41,08	CHIX
21/02/2020	13:30:53	58	41,07	CHIX
21/02/2020	13:30:53	92	41,07	CHIX
21/02/2020	13:30:53	200	41,07	MTAA
21/02/2020	13:30:53	200	41,08	MTAA
21/02/2020	13:30:53	86	41,08	MTAA
21/02/2020	13:37:56	99	41,00	MTAA
21/02/2020	13:37:56	157	41,00	MTAA
21/02/2020	13:37:56	141	41,00	MTAA
21/02/2020	13:37:56	173	41,00	MTAA
21/02/2020	13:38:29	119	41,00	MTAA
21/02/2020	13:43:29	330	40,96	MTAA
21/02/2020	13:46:59	259	40,85	MTAA
21/02/2020	13:51:50	287	40,86	MTAA
21/02/2020	13:57:57	83	40,91	MTAA
21/02/2020	13:58:02	510	40,91	MTAA
21/02/2020	13:58:02	304	40,91	MTAA
21/02/2020	14:01:10	110	40,85	MTAA
21/02/2020	14:01:24	90	40,85	MTAA
21/02/2020	14:01:24	21	40,85	MTAA
21/02/2020	14:01:39	215	40,85	MTAA
21/02/2020	14:07:02	145	40,85	CHIX
21/02/2020	14:07:02	131	40,85	MTAA
21/02/2020	14:07:02	200	40,85	MTAA
21/02/2020	14:07:02	277	40,85	MTAA
21/02/2020	14:10:19	6	40,77	MTAA
21/02/2020	14:10:19	262	40,77	MTAA
21/02/2020	14:13:30	25	40,78	CHIX
21/02/2020	14:13:30	24	40,78	CHIX
21/02/2020	14:13:30	223	40,78	CHIX
21/02/2020	14:14:57	165	40,82	MTAA
21/02/2020	14:14:57	36	40,82	MTAA
21/02/2020	14:14:57	197	40,82	MTAA
21/02/2020	14:14:57	39	40,82	MTAA
21/02/2020	14:14:57	232	40,82	MTAA
21/02/2020	14:19:33	27	40,93	MTAA
21/02/2020	14:19:33	126	40,93	MTAA
21/02/2020	14:19:33	594	40,93	MTAA
21/02/2020	14:28:38	68	40,92	MTAA
21/02/2020	14:29:20	1.261	40,92	MTAA
21/02/2020	14:31:35	115	40,95	MTAA
21/02/2020	14:35:35	227	41,00	MTAA
21/02/2020	14:35:35	59	41,00	MTAA
21/02/2020	14:38:40	46	40,91	MTAA

21/02/2020	14:39:35	212	40,91	MTAA
21/02/2020	14:41:01	237	40,87	MTAA
21/02/2020	14:42:00	321	40,82	MTAA
21/02/2020	14:43:50	73	40,87	TRQX
21/02/2020	14:44:05	113	40,87	TRQX
21/02/2020	14:44:26	100	40,87	BATE
21/02/2020	14:44:26	100	40,87	MTAA
21/02/2020	14:44:26	144	40,87	MTAA
21/02/2020	14:44:26	217	40,87	MTAA
21/02/2020	14:45:00	125	40,87	BATE
21/02/2020	14:45:00	179	40,87	CHIX
21/02/2020	14:45:00	372	40,87	MTAA
21/02/2020	14:45:00	667	40,87	MTAA
21/02/2020	14:45:00	75	40,87	TRQX
21/02/2020	14:45:00	21	40,87	TRQX
21/02/2020	14:45:28	231	40,81	MTAA
21/02/2020	14:46:32	42	40,79	CHIX
21/02/2020	14:46:32	53	40,79	CHIX
21/02/2020	14:46:32	137	40,79	MTAA
21/02/2020	14:46:32	289	40,79	MTAA
21/02/2020	14:46:32	112	40,82	TRQX
21/02/2020	14:47:57	200	40,73	MTAA
21/02/2020	14:47:57	100	40,73	MTAA
21/02/2020	14:47:57	216	40,71	MTAA
21/02/2020	14:48:07	24	40,72	MTAA
21/02/2020	14:48:07	7	40,72	MTAA
21/02/2020	14:48:19	132	40,71	MTAA
21/02/2020	14:48:19	120	40,71	MTAA
21/02/2020	14:48:29	120	40,70	BATE
21/02/2020	14:48:29	91	40,70	CHIX
21/02/2020	14:48:29	200	40,70	MTAA
21/02/2020	14:48:29	112	40,70	MTAA
21/02/2020	14:48:29	74	40,70	TRQX
21/02/2020	14:48:29	130	40,70	TRQX
21/02/2020	14:48:30	185	40,70	MTAA
21/02/2020	14:48:30	388	40,70	MTAA
21/02/2020	14:55:27	15	40,75	MTAA
21/02/2020	14:55:27	658	40,75	MTAA
21/02/2020	14:55:27	245	40,75	MTAA
21/02/2020	14:59:57	10	40,75	MTAA
21/02/2020	15:00:02	264	40,75	MTAA
21/02/2020	15:02:48	189	40,67	MTAA
21/02/2020	15:02:48	200	40,67	MTAA
21/02/2020 21/02/2020	15:02:48 15:02:48	4	40,67	MTAA MTAA
21/02/2020	15:06:40	277	40,67	MTAA
21/02/2020	15:06:40	223	40,65	MTAA
		101	40,65

21/02/2020	15:09:24	277	40,62	MTAA
21/02/2020	15:10:49	286	40,59	MTAA
21/02/2020	15:13:57	57	40,55	MTAA
21/02/2020	15:13:57	212	40,55	MTAA
21/02/2020	15:16:33	17	40,52	MTAA
21/02/2020	15:16:41	253	40,52	MTAA
21/02/2020	15:18:40	25	40,49	MTAA
21/02/2020	15:18:57	211	40,49	MTAA
21/02/2020	15:19:33	344	40,51	MTAA
21/02/2020	15:21:16	109	40,52	MTAA
21/02/2020	15:24:14	94	40,61	MTAA
21/02/2020	15:24:40	10	40,61	MTAA
21/02/2020	15:25:04	40	40,61	MTAA
21/02/2020	15:25:04	151	40,61	MTAA
21/02/2020	15:25:04	6	40,61	MTAA
21/02/2020	15:25:04	468	40,61	MTAA
21/02/2020	15:25:04	221	40,61	MTAA
21/02/2020	15:28:14	108	40,51	CHIX
21/02/2020	15:29:12	115	40,51	MTAA
21/02/2020	15:32:14	93	40,50	MTAA
21/02/2020	15:32:14	50	40,50	MTAA
21/02/2020	15:32:14	79	40,50	MTAA
21/02/2020	15:32:14	30	40,50	MTAA
21/02/2020	15:32:14	3	40,50	MTAA
21/02/2020	15:32:14	431	40,50	MTAA
21/02/2020	15:36:18	159	40,50	MTAA
21/02/2020	15:36:18	112	40,50	MTAA
21/02/2020	15:37:35	78	40,48	MTAA
21/02/2020	15:39:35	756	40,51	MTAA
21/02/2020	15:41:37	199	40,45	MTAA
21/02/2020	15:41:37	25	40,45	MTAA
21/02/2020	15:45:43	574	40,48	MTAA
21/02/2020	15:45:43	136	40,48	MTAA
21/02/2020	15:51:45	57	40,50	MTAA
21/02/2020	15:51:45	29	40,50	MTAA
21/02/2020	15:51:45	88	40,50	MTAA
21/02/2020	15:51:45	251	40,50	MTAA
21/02/2020	15:51:45	200	40,50	MTAA
21/02/2020	15:51:45	165	40,50	MTAA
21/02/2020	15:54:49	246	40,45	MTAA
21/02/2020	15:55:19	230	40,42	MTAA
21/02/2020	15:57:19	24	40,43	MTAA
21/02/2020	15:58:30	509	40,44	MTAA
21/02/2020	15:58:30	249	40,44	MTAA
21/02/2020	16:03:25	37	40,44	MTAA
21/02/2020	16:04:21	165	40,44	MTAA
21/02/2020	16:04:21	200	40,44	MTAA

21/02/2020	16:04:21	200	40,44	MTAA
21/02/2020	16:04:21	122	40,44	MTAA
21/02/2020	16:04:21	79	40,44	MTAA
21/02/2020	16:08:14	264	40,47	MTAA
21/02/2020	16:09:02	239	40,46	MTAA
21/02/2020	16:10:03	187	40,42	MTAA
21/02/2020	16:10:48	200	40,39	MTAA
21/02/2020	16:10:48	17	40,39	MTAA
21/02/2020	16:14:43	532	40,45	MTAA
21/02/2020	16:14:43	214	40,45	MTAA
21/02/2020	16:20:07	145	40,50	MTAA
21/02/2020	16:20:07	100	40,50	MTAA
21/02/2020	16:20:16	59	40,49	MTAA
21/02/2020	16:20:17	34	40,49	MTAA
21/02/2020	16:20:18	165	40,49	MTAA
21/02/2020	16:20:51	238	40,49	MTAA
21/02/2020	16:21:25	234	40,50	MTAA
21/02/2020	16:23:43	60	40,51	MTAA
21/02/2020	16:24:03	267	40,51	MTAA
21/02/2020	16:26:59	214	40,52	MTAA
21/02/2020	16:28:14	200	40,55	MTAA
21/02/2020	16:29:04	512	40,60	MTAA
	______________