Recordati Industria Chimica e Farmaceutica

Transaction in Own Shares • Feb 26, 2025

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

Milano, 26 febbraio 2025 – Nell'ambito del programma di acquisto di azioni proprie di Recordati S.p.A. comunicato al mercato in data 11 novembre 2024 ed avviato in data 12 novembre 2024, in forza della delibera dell'Assemblea degli Azionisti del 22 aprile 2024, finalizzato all'acquisto di azioni Recordati da destinare a servizio dei piani di stock options / piani di performance shares rivolti al management del Gruppo Recordati già adottati dalla Società e dei piani di incentivazione basati comunque su azioni, che dovessero essere approvati dalla Società in futuro, la Società rende noto di aver effettuato le seguenti operazioni, ai sensi dell'art. 2, paragrafo 3, del Regolamento Delegato 2016/1052/UE, sulla base delle informazioni fornite da UBS Europe SE, quale intermediario incaricato per dare esecuzione, in piena indipendenza, al programma di acquisto di azioni proprie per conto della Società.

Di seguito, vengono riportate in forma aggregata le operazioni di acquisto delle azioni ordinarie Recordati (ISIN IT0003828271) su base giornaliera effettuate nel periodo dal 17 al 21 febbraio 2025:

RIEPILOGO OPERAZIONI DI ACQUISTO
Data	Tipo	Mercato
	operazione		(Euro)
17/02/2025	Acquisto	6.759	59,5592	MTA
18/02/2025	Acquisto	11.084	59,6500	MTA
19/02/2025	Acquisto	77.059	56,1069	MTA
20/02/2025	Acquisto	97.291	55,2311	MTA
21/02/2025	Acquisto	64.256	54,3002	MTA
TOTALE		256.449	55,5661

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

Alla data del 21 febbraio 2025, la Società deteneva n. 2.724.431 azioni proprie pari all'1,303% del capitale sociale.

Recordati è un gruppo farmaceutico internazionale quotato alla Borsa Italiana (XMIL: REC), con radici italiane risalenti a una farmacia familiare nel Nord Italia negli anni Venti. Oggi l'azienda offre opzioni terapeutiche nei segmenti di farmaci specialistici e di medicina generale, oltre che nelle malattie rare. Svolgiamo in modo completamente integrato le nostre attività, che vanno dallo sviluppo clinico alla produzione, commercializzazione e licensing di prodotti chimici e finiti. Siamo presenti in circa 150 paesi nelle regioni EMEA, Americhe e APAC, con oltre 4.450 dipendenti. Crediamo che la salute sia un diritto fondamentale, non un privilegio. La nostra missione è consentire alle persone di "vivere pienamente la propria vita", affrontando le sfide comuni della salute, così come quelle delle malattie rare.

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.com

Capitale Sociale: € 26.140.644,50 i.v. Registro delle Imprese di Milano, Monza Brianza e Lodi nr. 00748210150 Codice fiscale/Partita IVA n. 00748210150 R.E.A. Milano n. 401832

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

Investor Relations

Eugenia Litz +44 7824 394 750 investorelations@recordati.it

Gianluca Saletta +39 348 979 4876 investorelations@recordati.it

Media Relations

ICR Healthcare USA: Alexis Feinberg +1 203 939 2225 recordatiuspr@westwicke.com Regno Unito, Europa e Resto del mondo: Jessica Hodgson / +44 7561 424 788 recordati@consilium-comms.com

Allegato: dettaglio giornaliero operazioni

Data	Orario (GMT)	Valuta	Mercato	Prezzo	Quantità
17/02/2025	08:08:22	EUR	MTA	59,2000	555
17/02/2025	08:08:22	EUR	MTA	59,2500	468
17/02/2025	08:08:22	EUR	MTA	59,2500	507
17/02/2025	08:12:27	EUR	MTA	59,4000	108
17/02/2025	08:20:57	EUR	MTA	59,5500	472
17/02/2025	08:20:57	EUR	MTA	59,5500	479
17/02/2025	08:54:08	EUR	MTA	59,6000	270
17/02/2025	08:54:08	EUR	MTA	59,6000	284
17/02/2025	09:13:20	EUR	MTA	59,6000	73
17/02/2025	09:13:22	EUR	MTA	59,6000	420
17/02/2025	09:50:32	EUR	MTA	59,7500	44
17/02/2025	09:50:32	EUR	MTA	59,7500	377
17/02/2025	12:01:53	EUR	MTA	59,8000	63
17/02/2025	12:01:53	EUR	MTA	59,8000	86
17/02/2025	12:01:53	EUR	MTA	59,8000	360
17/02/2025	12:01:53	EUR	MTA	59,8000	321
17/02/2025	12:30:25	EUR	MTA	59,6000	511
17/02/2025	12:30:25	EUR	MTA	59,6000	499
17/02/2025	12:46:32	EUR	MTA	59,7000	448
17/02/2025	13:20:16	EUR	MTA	59,8000	255
17/02/2025	13:20:16	EUR	MTA	59,8000	159
18/02/2025	08:06:24	EUR	MTA	59,9000	520
18/02/2025	08:20:05	EUR	MTA	59,7000	70
18/02/2025	08:20:05	EUR	MTA	59,7000	461
18/02/2025	08:28:32	EUR	MTA	59,5000	556
18/02/2025	08:46:26	EUR	MTA	59,4000	465
18/02/2025	09:10:58	EUR	MTA	59,4500	510
18/02/2025	09:21:52	EUR	MTA	59,5500	248
18/02/2025	09:26:18	EUR	MTA	59,5000	581
18/02/2025	09:28:16	EUR	MTA	59,4500	74
18/02/2025	09:28:16	EUR	MTA	59,4500	443
18/02/2025	09:35:33	EUR	MTA	59,4000	449
18/02/2025	09:35:33	EUR	MTA	59,4000	125
18/02/2025	10:06:31	EUR	MTA	59,4500	394
18/02/2025	10:12:54	EUR	MTA	59,4500	10
18/02/2025	10:25:28	EUR	MTA	59,6000	534
18/02/2025	10:25:28	EUR	MTA	59,6000	39
18/02/2025	10:54:24	EUR	MTA	59,6000	314
18/02/2025	10:54:24	EUR	MTA	59,6000	125
18/02/2025	10:54:24	EUR	MTA	59,6000	129
18/02/2025	11:34:44	EUR	MTA	59,6500	568
18/02/2025	12:04:13	EUR	MTA	59,7500	348
18/02/2025	12:04:13	EUR	MTA	59,7500	151
18/02/2025	12:06:31	EUR	MTA	59,7500	477
18/02/2025	12:14:28	EUR	MTA	59,7000	504

18/02/2025	12:36:04	EUR	MTA	59,6500	517
18/02/2025	12:39:27	EUR	MTA	59,6000	472
18/02/2025	13:37:40	EUR	MTA	59,9000	139
18/02/2025	13:37:41	EUR	MTA	59,9000	30
18/02/2025	13:56:40	EUR	MTA	59,9000	315
18/02/2025	14:38:25	EUR	MTA	59,9000	387
18/02/2025	14:38:25	EUR	MTA	59,9000	14
18/02/2025	15:13:08	EUR	MTA	59,9500	60
18/02/2025	15:16:44	EUR	MTA	59,9500	416
18/02/2025	16:03:10	EUR	MTA	59,9000	252
18/02/2025	16:20:09	EUR	MTA	59,9500	23
18/02/2025	16:20:09	EUR	MTA	59,9500	84
18/02/2025	16:20:09	EUR	MTA	59,9500	280
19/02/2025	08:06:13	EUR	MTA	55,4500	26
19/02/2025	08:06:13	EUR	MTA	55,4500	100
19/02/2025	08:06:13	EUR	MTA	55,4500	100
19/02/2025	08:06:13	EUR	MTA	55,4500	50
19/02/2025	08:06:13	EUR	MTA	55,4500	100
19/02/2025	08:06:13	EUR	MTA	55,4500	35
19/02/2025	08:06:13	EUR	MTA	55,4500	71
19/02/2025	08:06:13	EUR	MTA	55,4500	176
19/02/2025	08:06:13	EUR	MTA	55,4500	250
19/02/2025	08:06:13	EUR	MTA	55,4500	4
19/02/2025	08:06:13	EUR	MTA	55,4500	225
19/02/2025	08:06:14	EUR	MTA	55,4500	166
19/02/2025	08:06:14	EUR	MTA	55,4500	1
19/02/2025	08:06:14	EUR	MTA	55,4500	7
19/02/2025	08:06:14	EUR	MTA	55,4500	80
19/02/2025	08:09:09	EUR	MTA	55,9500	527
19/02/2025	08:09:09	EUR	MTA	55,9500	492
19/02/2025	08:09:09	EUR	MTA	55,9500	438
19/02/2025	08:09:09	EUR	MTA	55,9500	518
19/02/2025	08:09:09	EUR	MTA	55,9500	105
19/02/2025	08:09:09	EUR	MTA	55,9500	433
19/02/2025	08:09:09	EUR	MTA	55,9500	553
19/02/2025	08:09:09	EUR	MTA	55,9500	62
19/02/2025	08:13:49	EUR	MTA	56,2000	557
19/02/2025	08:13:49	EUR	MTA	56,2000	526
19/02/2025	08:13:49	EUR	MTA	56,2500	535
19/02/2025	08:15:01	EUR	MTA	56,1500	526
19/02/2025	08:20:40	EUR	MTA	56,2500	525
19/02/2025	08:25:31	EUR	MTA	56,1500	524
19/02/2025	08:34:49	EUR	MTA	56,3000	316
19/02/2025	08:34:49	EUR	MTA	56,3000	464
19/02/2025	08:41:10	EUR	MTA	56,4500	553
19/02/2025	08:41:10	EUR	MTA	56,4500	479
19/02/2025	08:41:10	EUR	MTA	56,4500	508
19/02/2025	08:47:39	EUR	MTA	56,5000	474

19/02/2025	08:47:39	EUR	MTA	56,5000	506
19/02/2025	08:56:10	EUR	MTA	56,2500	485
19/02/2025	08:56:10	EUR	MTA	56,2500	318
19/02/2025	08:56:10	EUR	MTA	56,2500	218
19/02/2025	08:56:10	EUR	MTA	56,2500	573
19/02/2025	08:56:10	EUR	MTA	56,2500	546
19/02/2025	09:06:46	EUR	MTA	56,5000	505
19/02/2025	09:13:35	EUR	MTA	56,5000	528
19/02/2025	09:19:33	EUR	MTA	56,5000	518
19/02/2025	09:19:33	EUR	MTA	56,5000	477
19/02/2025	09:19:33	EUR	MTA	56,5000	553
19/02/2025	09:19:33	EUR	MTA	56,5000	72
19/02/2025	09:24:28	EUR	MTA	56,7500	69
19/02/2025	09:24:28	EUR	MTA	56,7500	140
19/02/2025	09:24:28	EUR	MTA	56,7500	125
19/02/2025	09:24:28	EUR	MTA	56,7500	387
19/02/2025	09:24:28	EUR	MTA	56,7500	23
19/02/2025	09:24:28	EUR	MTA	56,7500	125
19/02/2025	09:24:28	EUR	MTA	56,7500	111
19/02/2025	09:24:28	EUR	MTA	56,7500	26
19/02/2025	09:32:58	EUR	MTA	57,0000	495
19/02/2025	09:34:33	EUR	MTA	57,0000	43
19/02/2025	09:34:33	EUR	MTA	57,0000	115
19/02/2025	09:34:33	EUR	MTA	57,0000	415
19/02/2025	09:45:22	EUR	MTA	56,9500	488
19/02/2025	09:45:22	EUR	MTA	56,9500	520
19/02/2025	09:45:30	EUR	MTA	56,9000	334
19/02/2025	09:51:15	EUR	MTA	56,9000	491
19/02/2025	09:51:15	EUR	MTA	56,9000	121
19/02/2025	09:51:15	EUR	MTA	56,9000	278
19/02/2025	09:51:15	EUR	MTA	56,9000	99
19/02/2025	09:58:42	EUR	MTA	57,0000	524
19/02/2025	10:04:59	EUR	MTA	57,0500	523
19/02/2025	10:04:59	EUR	MTA	57,0500	533
19/02/2025	10:12:11	EUR	MTA	56,6500	505
19/02/2025	10:16:02	EUR	MTA	56,5000	511
19/02/2025	10:24:20	EUR	MTA	56,5000	184
19/02/2025	10:24:20	EUR	MTA	56,5000	338
19/02/2025	10:39:56	EUR	MTA	56,4500	504
19/02/2025	10:39:56	EUR	MTA	56,4500	484
19/02/2025	10:39:56	EUR	MTA	56,4500	564
19/02/2025	10:41:20	EUR	MTA	56,3500	473
19/02/2025	10:41:20	EUR	MTA	56,3500	469
19/02/2025	10:48:57	EUR	MTA	56,3000	386
19/02/2025	10:48:57	EUR	MTA	56,3000	191
19/02/2025	10:48:57	EUR	MTA	56,3000	543
19/02/2025	10:48:57	EUR	MTA	56,3000	24
19/02/2025	11:05:48	EUR	MTA	56,4000	17

19/02/2025	11:05:48	EUR	MTA	56,4000	476
19/02/2025	11:05:48	EUR	MTA	56,4000	468
19/02/2025	11:09:25	EUR	MTA	56,3500	518
19/02/2025	11:09:25	EUR	MTA	56,3500	315
19/02/2025	11:09:25	EUR	MTA	56,3500	180
19/02/2025	11:16:38	EUR	MTA	56,3000	506
19/02/2025	11:16:38	EUR	MTA	56,3000	574
19/02/2025	11:28:03	EUR	MTA	56,2500	500
19/02/2025	11:33:04	EUR	MTA	56,1500	552
19/02/2025	11:40:45	EUR	MTA	56,1000	328
19/02/2025	11:58:07	EUR	MTA	56,1000	552
19/02/2025	11:58:07	EUR	MTA	56,1000	492
19/02/2025	12:02:27	EUR	MTA	56,0500	520
19/02/2025	12:14:59	EUR	MTA	56,0500	170
19/02/2025	12:14:59	EUR	MTA	56,0500	78
19/02/2025	12:14:59	EUR	MTA	56,0500	253
19/02/2025	12:14:59	EUR	MTA	56,0500	489
19/02/2025	12:14:59	EUR	MTA	56,0500	212
19/02/2025	12:14:59	EUR	MTA	56,0500	361
19/02/2025	12:14:59	EUR	MTA	56,0500	172
19/02/2025	12:14:59	EUR	MTA	56,0500	513
19/02/2025	12:14:59	EUR	MTA	56,0500	217
19/02/2025	12:14:59	EUR	MTA	56,0500	125
19/02/2025	12:14:59	EUR	MTA	56,0500	563
19/02/2025	12:17:24	EUR	MTA	55,9500	493
19/02/2025	12:21:57	EUR	MTA	55,9500	469
19/02/2025	12:21:57	EUR	MTA	55,9500	477
19/02/2025	12:38:27	EUR	MTA	56,0000	286
19/02/2025	12:38:27	EUR	MTA	56,0000	125
19/02/2025	12:38:27	EUR	MTA	56,0000	57
19/02/2025	12:40:00	EUR	MTA	56,0000	559
19/02/2025	12:46:55	EUR	MTA	56,0000	533
19/02/2025	12:46:55	EUR	MTA	56,0000	537
19/02/2025	12:56:37	EUR	MTA	55,8500	193
19/02/2025	12:56:37	EUR	MTA	55,8500	281
19/02/2025	13:14:16	EUR	MTA	55,9500	536
19/02/2025	13:14:16	EUR	MTA	55,9500	471
19/02/2025	13:14:52	EUR	MTA	55,9500	1
19/02/2025	13:18:16	EUR	MTA	55,9500	557
19/02/2025	13:18:16	EUR	MTA	55,9500	579
19/02/2025	13:27:25	EUR	MTA	55,9500	459
19/02/2025	13:27:56	EUR	MTA	55,9500	13
19/02/2025	13:30:09	EUR	MTA	55,9000	318
19/02/2025	13:30:11	EUR	MTA	55,9000	470
19/02/2025	13:30:11	EUR	MTA	55,9000	494
19/02/2025	13:30:11	EUR	MTA	55,9000	187
19/02/2025	13:30:11	EUR	MTA	55,9000	125
19/02/2025	13:30:12	EUR	MTA	55,9000	124

19/02/2025	13:30:12	EUR	MTA	55,9000	136
19/02/2025	13:31:23	EUR	MTA	55,8500	175
19/02/2025	13:31:23	EUR	MTA	55,8500	377
19/02/2025	13:31:36	EUR	MTA	55,8500	106
19/02/2025	13:32:45	EUR	MTA	55,8500	371
19/02/2025	13:34:38	EUR	MTA	55,8500	469
19/02/2025	13:34:38	EUR	MTA	55,8500	33
19/02/2025	13:58:41	EUR	MTA	56,1000	125
19/02/2025	13:58:41	EUR	MTA	56,1000	366
19/02/2025	13:58:41	EUR	MTA	56,1000	534
19/02/2025	13:58:41	EUR	MTA	56,1000	496
19/02/2025	13:58:41	EUR	MTA	56,1000	371
19/02/2025	13:58:41	EUR	MTA	56,1000	200
19/02/2025	14:02:18	EUR	MTA	55,9000	542
19/02/2025	14:05:12	EUR	MTA	55,9500	140
19/02/2025	14:05:42	EUR	MTA	55,9500	73
19/02/2025	14:05:42	EUR	MTA	55,9500	125
19/02/2025	14:06:24	EUR	MTA	55,9500	177
19/02/2025	14:06:24	EUR	MTA	55,9500	20
19/02/2025	14:17:21	EUR	MTA	55,9500	535
19/02/2025	14:17:21	EUR	MTA	55,9500	467
19/02/2025	14:29:01	EUR	MTA	55,9500	546
19/02/2025	14:29:01	EUR	MTA	55,9500	505
19/02/2025	14:29:01	EUR	MTA	55,9500	301
19/02/2025	14:29:01	EUR	MTA	55,9500	248
19/02/2025	14:29:01	EUR	MTA	55,9500	572
19/02/2025	14:31:51	EUR	MTA	55,8500	39
19/02/2025	14:31:51	EUR	MTA	55,8500	379
19/02/2025	14:31:51	EUR	MTA	55,8500	125
19/02/2025	14:35:15	EUR	MTA	55,8000	159
19/02/2025	14:35:15	EUR	MTA	55,8000	528
19/02/2025	14:35:15	EUR	MTA	55,8000	372
19/02/2025	14:45:09	EUR	MTA	55,7500	521
19/02/2025	14:45:09	EUR	MTA	55,7500	340
19/02/2025	14:45:09	EUR	MTA	55,7500	571
19/02/2025	14:45:09	EUR	MTA	55,7500	75
19/02/2025	14:45:09	EUR	MTA	55,7500	494
19/02/2025	14:45:09	EUR	MTA	55,7500	514
19/02/2025	14:49:20	EUR	MTA	55,8000	318
19/02/2025	14:49:30	EUR	MTA	55,8000	85
19/02/2025	14:57:19	EUR	MTA	55,8500	55
19/02/2025	15:03:07	EUR	MTA	55,9000	125
19/02/2025	15:03:07	EUR	MTA	55,9000	561
19/02/2025	15:03:07	EUR	MTA	55,9000	360
19/02/2025	15:03:07	EUR	MTA	55,9000	564
19/02/2025	15:03:07	EUR	MTA	55,9000	482
19/02/2025	15:03:07	EUR	MTA	55,9000	116
19/02/2025	15:11:44	EUR	MTA	55,9000	317

19/02/2025	15:11:44	EUR	MTA	55,9000	195
19/02/2025	15:11:44	EUR	MTA	55,9000	53
19/02/2025	15:11:44	EUR	MTA	55,9000	522
19/02/2025	15:11:44	EUR	MTA	55,9000	472
19/02/2025	15:19:31	EUR	MTA	55,9000	144
19/02/2025	15:19:31	EUR	MTA	55,9000	125
19/02/2025	15:19:31	EUR	MTA	55,9000	561
19/02/2025	15:19:31	EUR	MTA	55,9000	215
19/02/2025	15:30:31	EUR	MTA	55,9000	540
19/02/2025	15:47:35	EUR	MTA	55,9000	81
19/02/2025	15:47:35	EUR	MTA	55,9000	59
19/02/2025	15:47:35	EUR	MTA	55,9000	391
19/02/2025	15:47:35	EUR	MTA	55,9000	505
19/02/2025	15:47:35	EUR	MTA	55,9000	443
19/02/2025	15:47:35	EUR	MTA	55,9000	490
19/02/2025	15:47:35	EUR	MTA	55,9000	26
19/02/2025	15:47:36	EUR	MTA	55,9000	96
19/02/2025	15:47:37	EUR	MTA	55,9000	563
19/02/2025	15:47:37	EUR	MTA	55,9000	441
19/02/2025	15:47:37	EUR	MTA	55,9000	528
19/02/2025	16:00:55	EUR	MTA	55,8500	194
19/02/2025	16:00:55	EUR	MTA	55,8500	576
19/02/2025	16:00:55	EUR	MTA	55,8500	542
19/02/2025	16:00:55	EUR	MTA	55,8500	470
19/02/2025	16:00:55	EUR	MTA	55,8500	501
19/02/2025	16:00:55	EUR	MTA	55,8500	573
19/02/2025	16:00:55	EUR	MTA	55,8500	574
19/02/2025	16:03:45	EUR	MTA	55,7000	486
19/02/2025	16:21:43	EUR	MTA	55,9000	347
19/02/2025	16:21:43	EUR	MTA	55,9000	360
19/02/2025	16:21:43	EUR	MTA	55,9000	377
19/02/2025	16:21:43	EUR	MTA	55,9000	403
19/02/2025	16:21:43	EUR	MTA	55,9000	377
19/02/2025	16:21:43	EUR	MTA	55,9000	534
19/02/2025	16:21:43	EUR	MTA	55,9000	229
19/02/2025	16:21:43	EUR	MTA	55,9000	427
19/02/2025	16:21:43	EUR	MTA	55,9000	184
19/02/2025	16:21:43	EUR	MTA	55,9000	3
19/02/2025	16:21:43	EUR	MTA	55,9000	395
19/02/2025	16:21:43	EUR	MTA	55,9000	506
19/02/2025	16:21:43	EUR	MTA	55,9000	607
19/02/2025	16:23:02	EUR	MTA	55,8500	280
19/02/2025	16:23:02	EUR	MTA	55,8500	221
19/02/2025	16:24:16	EUR	MTA	55,8000	259
19/02/2025	16:24:16	EUR	MTA	55,8000	216
19/02/2025	16:24:16	EUR	MTA	55,8000	481
19/02/2025	16:28:06	EUR	MTA	55,8500	129
19/02/2025	16:28:06	EUR	MTA	55,8500	104

19/02/2025	16:28:06	EUR	MTA	55,8500	457
19/02/2025	16:28:06	EUR	MTA	55,8500	104
19/02/2025	16:28:06	EUR	MTA	55,8500	63
19/02/2025	16:28:06	EUR	MTA	55,8500	59
20/02/2025	08:00:15	EUR	MTA	55,8000	519
20/02/2025	08:00:15	EUR	MTA	55,8000	525
20/02/2025	08:00:15	EUR	MTA	55,9000	362
20/02/2025	08:00:15	EUR	MTA	55,9000	125
20/02/2025	08:00:15	EUR	MTA	55,9000	49
20/02/2025	08:00:15	EUR	MTA	55,8500	49
20/02/2025	08:00:15	EUR	MTA	55,8500	608
20/02/2025	08:00:15	EUR	MTA	55,8500	572
20/02/2025	08:00:15	EUR	MTA	55,8500	593
20/02/2025	08:00:15	EUR	MTA	55,8500	626
20/02/2025	08:01:51	EUR	MTA	55,9000	363
20/02/2025	08:01:51	EUR	MTA	55,9000	134
20/02/2025	08:01:51	EUR	MTA	55,9000	125
20/02/2025	08:04:03	EUR	MTA	55,6000	524
20/02/2025	08:07:20	EUR	MTA	55,5000	509
20/02/2025	08:22:54	EUR	MTA	55,6000	565
20/02/2025	08:22:54	EUR	MTA	55,6000	521
20/02/2025	08:22:54	EUR	MTA	55,6000	31
20/02/2025	08:31:31	EUR	MTA	55,6000	126
20/02/2025	08:31:31	EUR	MTA	55,6000	473
20/02/2025	08:34:18	EUR	MTA	55,6500	553
20/02/2025	08:34:18	EUR	MTA	55,6500	627
20/02/2025	08:34:18	EUR	MTA	55,6500	632
20/02/2025	08:38:30	EUR	MTA	55,5500	553
20/02/2025	09:00:07	EUR	MTA	55,5500	478
20/02/2025	09:00:07	EUR	MTA	55,5500	119
20/02/2025	09:00:07	EUR	MTA	55,5500	521
20/02/2025	09:00:07	EUR	MTA	55,5500	570
20/02/2025	09:00:07	EUR	MTA	55,5500	47
20/02/2025	09:09:43	EUR	MTA	55,6000	515
20/02/2025	09:09:43	EUR	MTA	55,6000	510
20/02/2025	09:09:43	EUR	MTA	55,6000	86
20/02/2025	09:24:24	EUR	MTA	55,6500	37
20/02/2025	09:29:11	EUR	MTA	55,7000	510
20/02/2025	09:29:11	EUR	MTA	55,7000	85
20/02/2025	09:29:11	EUR	MTA	55,7000	125
20/02/2025	09:29:11	EUR	MTA	55,7000	381
20/02/2025	09:29:11	EUR	MTA	55,7000	90
20/02/2025	09:29:11	EUR	MTA	55,7000	158
20/02/2025	09:29:11	EUR	MTA	55,7000	444
20/02/2025	09:29:11	EUR	MTA	55,7000	23
20/02/2025	09:34:34	EUR	MTA	55,6500	531
20/02/2025	09:38:29	EUR	MTA	55,7000	528
20/02/2025	09:44:37	EUR	MTA	55,7000	331

20/02/2025	09:44:51	EUR	MTA	55,7000	243
20/02/2025	09:50:59	EUR	MTA	55,6500	576
20/02/2025	10:02:49	EUR	MTA	55,6500	125
20/02/2025	10:02:49	EUR	MTA	55,6500	169
20/02/2025	10:02:49	EUR	MTA	55,6500	60
20/02/2025	10:02:49	EUR	MTA	55,6500	71
20/02/2025	10:02:49	EUR	MTA	55,6500	74
20/02/2025	10:02:49	EUR	MTA	55,6500	126
20/02/2025	10:02:49	EUR	MTA	55,6500	67
20/02/2025	10:02:49	EUR	MTA	55,6500	16
20/02/2025	10:02:49	EUR	MTA	55,6500	192
20/02/2025	10:02:49	EUR	MTA	55,6500	151
20/02/2025	10:07:32	EUR	MTA	55,6500	377
20/02/2025	10:07:32	EUR	MTA	55,6500	549
20/02/2025	10:07:32	EUR	MTA	55,6500	134
20/02/2025	10:13:52	EUR	MTA	55,6000	565
20/02/2025	10:13:52	EUR	MTA	55,6000	595
20/02/2025	10:21:52	EUR	MTA	55,5500	146
20/02/2025	10:21:52	EUR	MTA	55,5500	440
20/02/2025	10:29:51	EUR	MTA	55,5500	385
20/02/2025	10:29:51	EUR	MTA	55,5500	229
20/02/2025	10:38:38	EUR	MTA	55,5500	561
20/02/2025	10:38:38	EUR	MTA	55,5500	532
20/02/2025	10:42:04	EUR	MTA	55,5000	617
20/02/2025	10:49:44	EUR	MTA	55,4500	125
20/02/2025	10:49:44	EUR	MTA	55,4500	79
20/02/2025	10:49:44	EUR	MTA	55,4500	125
20/02/2025	10:49:44	EUR	MTA	55,4500	255
20/02/2025	10:58:40	EUR	MTA	55,5500	459
20/02/2025	10:58:40	EUR	MTA	55,5500	517
20/02/2025	10:58:40	EUR	MTA	55,5500	116
20/02/2025	11:06:59	EUR	MTA	55,5000	77
20/02/2025	11:06:59	EUR	MTA	55,5000	549
20/02/2025	11:10:12	EUR	MTA	55,5000	125
20/02/2025	11:10:12	EUR	MTA	55,5000	235
20/02/2025	11:10:12	EUR	MTA	55,5000	79
20/02/2025	11:10:12	EUR	MTA	55,5000	80
20/02/2025	11:10:22	EUR	MTA	55,5000	104
20/02/2025	11:10:22	EUR	MTA	55,5000	100
20/02/2025	11:10:22	EUR	MTA	55,5000	125
20/02/2025	11:10:22	EUR	MTA	55,5000	80
20/02/2025	11:18:05	EUR	MTA	55,4500	90
20/02/2025	11:18:05	EUR	MTA	55,4500	74
20/02/2025	11:23:05	EUR	MTA	55,4000	522
20/02/2025	11:24:52	EUR	MTA	55,4500	250
20/02/2025	11:24:52	EUR	MTA	55,4500	75
20/02/2025	11:24:52	EUR	MTA	55,4500	125
20/02/2025	11:31:10	EUR	MTA	55,4000	512

20/02/2025	11:31:10	EUR	MTA	55,4000	329
20/02/2025	11:31:10	EUR	MTA	55,4000	593
20/02/2025	11:31:10	EUR	MTA	55,4000	295
20/02/2025	11:31:10	EUR	MTA	55,4000	278
20/02/2025	11:31:10	EUR	MTA	55,4000	518
20/02/2025	11:31:10	EUR	MTA	55,4000	231
20/02/2025	11:34:50	EUR	MTA	55,4000	14
20/02/2025	11:34:50	EUR	MTA	55,4000	192
20/02/2025	11:38:38	EUR	MTA	55,4000	99
20/02/2025	11:38:38	EUR	MTA	55,4000	508
20/02/2025	11:38:38	EUR	MTA	55,4000	480
20/02/2025	11:38:38	EUR	MTA	55,4000	73
20/02/2025	11:38:38	EUR	MTA	55,4000	385
20/02/2025	11:47:07	EUR	MTA	55,4000	502
20/02/2025	11:47:07	EUR	MTA	55,4000	619
20/02/2025	11:47:07	EUR	MTA	55,4000	125
20/02/2025	11:59:39	EUR	MTA	55,3000	141
20/02/2025	12:03:01	EUR	MTA	55,3000	69
20/02/2025	12:03:01	EUR	MTA	55,3000	324
20/02/2025	12:03:01	EUR	MTA	55,3000	69
20/02/2025	12:03:01	EUR	MTA	55,3000	168
20/02/2025	12:03:01	EUR	MTA	55,3000	448
20/02/2025	12:03:01	EUR	MTA	55,3000	589
20/02/2025	12:09:37	EUR	MTA	55,3000	172
20/02/2025	12:11:44	EUR	MTA	55,3000	7
20/02/2025	12:13:47	EUR	MTA	55,3000	384
20/02/2025	12:15:00	EUR	MTA	55,3000	374
20/02/2025	12:15:00	EUR	MTA	55,3000	176
20/02/2025	12:18:08	EUR	MTA	55,2500	541
20/02/2025	12:20:56	EUR	MTA	55,2000	73
20/02/2025	12:22:58	EUR	MTA	55,2500	134
20/02/2025	12:22:58	EUR	MTA	55,2500	219
20/02/2025	12:25:21	EUR	MTA	55,3000	84
20/02/2025	12:28:37	EUR	MTA	55,2500	69
20/02/2025	12:29:42	EUR	MTA	55,2500	452
20/02/2025	12:31:59	EUR	MTA	55,3000	125
20/02/2025	12:32:01	EUR	MTA	55,3000	80
20/02/2025	12:32:01	EUR	MTA	55,3000	125
20/02/2025	12:32:24	EUR	MTA	55,2500	70
20/02/2025	12:37:58	EUR	MTA	55,2500	383
20/02/2025	12:39:39	EUR	MTA	55,2000	435
20/02/2025	12:46:58	EUR	MTA	55,2000	78
20/02/2025	12:46:58	EUR	MTA	55,2000	76
20/02/2025	12:46:58	EUR	MTA	55,2000	119
20/02/2025	12:46:58	EUR	MTA	55,2000	114
20/02/2025	12:46:58	EUR	MTA	55,2000	134
20/02/2025	12:46:58	EUR	MTA	55,2000	125
20/02/2025	12:46:58	EUR	MTA	55,2000	546

20/02/2025	12:46:58	EUR	MTA	55,2000	534
20/02/2025	12:46:58	EUR	MTA	55,2000	584
20/02/2025	12:46:58	EUR	MTA	55,2000	539
20/02/2025	12:46:58	EUR	MTA	55,2000	602
20/02/2025	12:46:58	EUR	MTA	55,2000	603
20/02/2025	12:46:58	EUR	MTA	55,2000	547
20/02/2025	12:46:58	EUR	MTA	55,2000	521
20/02/2025	12:46:58	EUR	MTA	55,2000	276
20/02/2025	12:46:58	EUR	MTA	55,2000	249
20/02/2025	12:46:58	EUR	MTA	55,2000	506
20/02/2025	12:46:58	EUR	MTA	55,2000	16
20/02/2025	12:52:36	EUR	MTA	55,2000	162
20/02/2025	12:52:36	EUR	MTA	55,2000	127
20/02/2025	12:52:36	EUR	MTA	55,2000	125
20/02/2025	12:55:03	EUR	MTA	55,1500	317
20/02/2025	12:55:03	EUR	MTA	55,1500	310
20/02/2025	12:57:13	EUR	MTA	55,2000	197
20/02/2025	12:57:13	EUR	MTA	55,2000	73
20/02/2025	12:57:13	EUR	MTA	55,2000	249
20/02/2025	13:03:11	EUR	MTA	55,1500	543
20/02/2025	13:04:36	EUR	MTA	55,1000	9
20/02/2025	13:04:36	EUR	MTA	55,1000	380
20/02/2025	13:04:36	EUR	MTA	55,1000	125
20/02/2025	13:04:36	EUR	MTA	55,1000	86
20/02/2025	13:04:36	EUR	MTA	55,1000	326
20/02/2025	13:04:36	EUR	MTA	55,1000	544
20/02/2025	13:04:36	EUR	MTA	55,1000	240
20/02/2025	13:04:36	EUR	MTA	55,1000	534
20/02/2025	13:04:36	EUR	MTA	55,1000	568
20/02/2025	13:04:36	EUR	MTA	55,1000	320
20/02/2025	13:04:36	EUR	MTA	55,1000	557
20/02/2025	13:04:36	EUR	MTA	55,1000	204
20/02/2025	13:07:30	EUR	MTA	55,0500	554
20/02/2025	13:07:30	EUR	MTA	55,0500	607
20/02/2025	13:14:14	EUR	MTA	55,1000	105
20/02/2025	13:14:14	EUR	MTA	55,1000	142
20/02/2025	13:14:22	EUR	MTA	55,1000	89
20/02/2025	13:14:22	EUR	MTA	55,1000	447
20/02/2025	13:14:49	EUR	MTA	55,1000	91
20/02/2025	13:15:28	EUR	MTA	55,0500	507
20/02/2025	13:22:33	EUR	MTA	55,0000	280
20/02/2025	13:22:33	EUR	MTA	55,0000	92
20/02/2025	13:22:33	EUR	MTA	55,0000	152
20/02/2025	13:28:14	EUR	MTA	55,0000	549
20/02/2025	13:28:14	EUR	MTA	55,0000	512
20/02/2025	13:31:09	EUR	MTA	54,9500	8
20/02/2025	13:31:48	EUR	MTA	54,9500	151
20/02/2025	13:31:48	EUR	MTA	54,9500	527

20/02/2025	13:31:48	EUR	MTA	54,9500	473
20/02/2025	13:35:51	EUR	MTA	55,0000	472
20/02/2025	13:35:51	EUR	MTA	55,0000	91
20/02/2025	13:35:51	EUR	MTA	55,0000	603
20/02/2025	13:42:08	EUR	MTA	54,9500	563
20/02/2025	13:55:14	EUR	MTA	54,9000	136
20/02/2025	13:55:14	EUR	MTA	54,9000	351
20/02/2025	13:55:14	EUR	MTA	54,9000	542
20/02/2025	13:55:14	EUR	MTA	54,9000	19
20/02/2025	13:55:14	EUR	MTA	54,9000	512
20/02/2025	14:00:51	EUR	MTA	55,0000	125
20/02/2025	14:02:07	EUR	MTA	55,0000	87
20/02/2025	14:02:07	EUR	MTA	55,0000	91
20/02/2025	14:03:05	EUR	MTA	55,0000	582
20/02/2025	14:03:05	EUR	MTA	55,0000	508
20/02/2025	14:04:03	EUR	MTA	55,0000	125
20/02/2025	14:04:07	EUR	MTA	55,0000	111
20/02/2025	14:04:07	EUR	MTA	55,0000	125
20/02/2025	14:04:07	EUR	MTA	55,0000	118
20/02/2025	14:11:52	EUR	MTA	55,0000	81
20/02/2025	14:11:52	EUR	MTA	55,0000	125
20/02/2025	14:11:52	EUR	MTA	55,0000	410
20/02/2025	14:12:42	EUR	MTA	55,0000	102
20/02/2025	14:12:42	EUR	MTA	55,0000	9
20/02/2025	14:12:42	EUR	MTA	55,0000	55
20/02/2025	14:12:42	EUR	MTA	55,0000	75
20/02/2025	14:12:42	EUR	MTA	55,0000	92
20/02/2025	14:12:42	EUR	MTA	55,0000	168
20/02/2025	14:12:42	EUR	MTA	55,0000	7
20/02/2025	14:12:42	EUR	MTA	55,0000	50
20/02/2025	14:12:43	EUR	MTA	55,0000	19
20/02/2025	14:13:22	EUR	MTA	55,0000	66
20/02/2025	14:13:22	EUR	MTA	55,0000	134
20/02/2025	14:13:22	EUR	MTA	55,0000	75
20/02/2025	14:13:22	EUR	MTA	55,0000	91
20/02/2025	14:15:26	EUR	MTA	55,0000	99
20/02/2025	14:15:26	EUR	MTA	55,0000	105
20/02/2025	14:15:26	EUR	MTA	55,0000	125
20/02/2025	14:15:26	EUR	MTA	55,0000	88
20/02/2025	14:15:26	EUR	MTA	55,0000	134
20/02/2025	14:16:36	EUR	MTA	55,0000	100
20/02/2025	14:16:36	EUR	MTA	55,0000	102
20/02/2025	14:16:36	EUR	MTA	55,0000	91
20/02/2025	14:20:01	EUR	MTA	55,2000	95
20/02/2025	14:20:01	EUR	MTA	55,2000	46
20/02/2025	14:20:01	EUR	MTA	55,2000	420
20/02/2025	14:23:27	EUR	MTA	55,1500	598
20/02/2025	14:23:27	EUR	MTA	55,1500	508

20/02/2025	14:31:33	EUR	MTA	55,1500	125
20/02/2025	14:31:33	EUR	MTA	55,1500	108
20/02/2025	14:31:33	EUR	MTA	55,1500	107
20/02/2025	14:32:43	EUR	MTA	55,1500	106
20/02/2025	14:32:43	EUR	MTA	55,1500	45
20/02/2025	14:32:43	EUR	MTA	55,1500	118
20/02/2025	14:36:13	EUR	MTA	55,1500	207
20/02/2025	14:36:13	EUR	MTA	55,1500	236
20/02/2025	14:36:13	EUR	MTA	55,1500	71
20/02/2025	14:37:01	EUR	MTA	55,1000	105
20/02/2025	14:37:01	EUR	MTA	55,1000	61
20/02/2025	14:37:01	EUR	MTA	55,1000	280
20/02/2025	14:37:01	EUR	MTA	55,1000	111
20/02/2025	14:37:01	EUR	MTA	55,1000	590
20/02/2025	14:37:01	EUR	MTA	55,1000	614
20/02/2025	14:37:01	EUR	MTA	55,1000	541
20/02/2025	14:44:35	EUR	MTA	55,1000	441
20/02/2025	14:44:35	EUR	MTA	55,1000	69
20/02/2025	14:44:35	EUR	MTA	55,1000	351
20/02/2025	14:44:35	EUR	MTA	55,1000	235
20/02/2025	14:52:13	EUR	MTA	55,2000	125
20/02/2025	14:52:13	EUR	MTA	55,2000	201
20/02/2025	14:52:13	EUR	MTA	55,2000	125
20/02/2025	14:52:13	EUR	MTA	55,2000	103
20/02/2025	14:52:13	EUR	MTA	55,2000	101
20/02/2025	14:52:13	EUR	MTA	55,2000	44
20/02/2025	14:52:13	EUR	MTA	55,2000	125
20/02/2025	14:52:13	EUR	MTA	55,2000	56
20/02/2025	14:52:13	EUR	MTA	55,2000	107
20/02/2025	14:52:13	EUR	MTA	55,2000	169
20/02/2025	14:52:13	EUR	MTA	55,2000	104
20/02/2025	14:52:56	EUR	MTA	55,1500	267
20/02/2025	14:52:56	EUR	MTA	55,1500	346
20/02/2025	14:53:21	EUR	MTA	55,1000	108
20/02/2025	14:53:21	EUR	MTA	55,1000	125
20/02/2025	14:53:21	EUR	MTA	55,1000	360
20/02/2025	14:55:57	EUR	MTA	55,1000	219
20/02/2025	14:57:52	EUR	MTA	55,1000	188
20/02/2025	14:57:52	EUR	MTA	55,1000	177
20/02/2025	15:00:31	EUR	MTA	55,0500	503
20/02/2025	15:00:31	EUR	MTA	55,0500	47
20/02/2025	15:00:31	EUR	MTA	55,0500	551
20/02/2025	15:07:57	EUR	MTA	54,9500	589
20/02/2025	15:07:57	EUR	MTA	54,9500	569
20/02/2025	15:07:57	EUR	MTA	54,9500	616
20/02/2025	15:08:53	EUR	MTA	54,9500	112
20/02/2025	15:11:59	EUR	MTA	54,9500	122
20/02/2025	15:11:59	EUR	MTA	54,9500	102

20/02/2025	15:11:59	EUR	MTA	54,9500	106
20/02/2025	15:14:03	EUR	MTA	55,0000	121
20/02/2025	15:14:03	EUR	MTA	55,0000	82
20/02/2025	15:14:03	EUR	MTA	55,0000	67
20/02/2025	15:14:03	EUR	MTA	55,0000	183
20/02/2025	15:14:03	EUR	MTA	55,0000	165
20/02/2025	15:14:03	EUR	MTA	55,0000	68
20/02/2025	15:14:03	EUR	MTA	55,0000	25
20/02/2025	15:16:27	EUR	MTA	54,9500	111
20/02/2025	15:16:27	EUR	MTA	54,9500	111
20/02/2025	15:16:27	EUR	MTA	54,9500	110
20/02/2025	15:16:27	EUR	MTA	54,9500	260
20/02/2025	15:22:23	EUR	MTA	54,9500	5
20/02/2025	15:22:23	EUR	MTA	54,9500	57
20/02/2025	15:22:23	EUR	MTA	54,9500	145
20/02/2025	15:22:23	EUR	MTA	54,9500	237
20/02/2025	15:22:23	EUR	MTA	54,9500	104
20/02/2025	15:22:23	EUR	MTA	54,9500	55
20/02/2025	15:22:23	EUR	MTA	54,9500	117
20/02/2025	15:22:23	EUR	MTA	54,9500	111
20/02/2025	15:22:23	EUR	MTA	54,9500	33
20/02/2025	15:22:23	EUR	MTA	54,9500	125
20/02/2025	15:22:23	EUR	MTA	54,9500	193
20/02/2025	15:23:07	EUR	MTA	54,9000	612
20/02/2025	15:26:43	EUR	MTA	54,9000	38
20/02/2025	15:26:43	EUR	MTA	54,9000	28
20/02/2025	15:26:43	EUR	MTA	54,9000	108
20/02/2025	15:26:43	EUR	MTA	54,9000	68
20/02/2025	15:26:43	EUR	MTA	54,9000	193
20/02/2025	15:26:43	EUR	MTA	54,9000	104
20/02/2025	15:26:43	EUR	MTA	54,9000	16
20/02/2025	15:26:43	EUR	MTA	54,9000	55
20/02/2025	15:32:30	EUR	MTA	55,0000	125
20/02/2025	15:32:30	EUR	MTA	55,0000	266
20/02/2025	15:32:30	EUR	MTA	55,0000	100
20/02/2025	15:32:30	EUR	MTA	55,0000	107
20/02/2025	15:32:30	EUR	MTA	55,0000	125
20/02/2025	15:32:32	EUR	MTA	55,0000	125
20/02/2025	15:35:23	EUR	MTA	55,0000	331
20/02/2025	15:35:23	EUR	MTA	55,0000	228
20/02/2025	15:38:39	EUR	MTA	54,9000	605
20/02/2025	15:38:39	EUR	MTA	54,9000	612
20/02/2025	15:43:35	EUR	MTA	54,8500	83
20/02/2025	15:43:35	EUR	MTA	54,8500	511
20/02/2025	15:43:35	EUR	MTA	54,8500	340
20/02/2025	15:43:35	EUR	MTA	54,8500	292
20/02/2025	15:48:24	EUR	MTA	54,9000	79
20/02/2025	15:48:24	EUR	MTA	54,9000	67

20/02/2025	15:48:24	EUR	MTA	54,9000	33
20/02/2025	15:48:24	EUR	MTA	54,9000	100
20/02/2025	15:48:24	EUR	MTA	54,9000	27
20/02/2025	15:48:24	EUR	MTA	54,9000	33
20/02/2025	15:48:24	EUR	MTA	54,9000	100
20/02/2025	15:48:24	EUR	MTA	54,9000	79
20/02/2025	15:48:24	EUR	MTA	54,9000	111
20/02/2025	15:48:24	EUR	MTA	54,9000	125
20/02/2025	15:57:22	EUR	MTA	54,8500	343
20/02/2025	15:57:22	EUR	MTA	54,8500	271
20/02/2025	15:57:22	EUR	MTA	54,8500	216
20/02/2025	15:57:22	EUR	MTA	54,8500	334
20/02/2025	15:57:22	EUR	MTA	54,8500	270
20/02/2025	15:57:22	EUR	MTA	54,8500	13
20/02/2025	15:57:22	EUR	MTA	54,8500	246
20/02/2025	16:00:43	EUR	MTA	54,8500	305
20/02/2025	16:04:07	EUR	MTA	54,9000	8
20/02/2025	16:04:07	EUR	MTA	54,9000	33
20/02/2025	16:04:07	EUR	MTA	54,9000	14
20/02/2025	16:04:07	EUR	MTA	54,9000	33
20/02/2025	16:04:07	EUR	MTA	54,9000	158
20/02/2025	16:04:07	EUR	MTA	54,9000	78
20/02/2025	16:04:07	EUR	MTA	54,9000	39
20/02/2025	16:04:07	EUR	MTA	54,9000	33
20/02/2025	16:04:07	EUR	MTA	54,9000	83
20/02/2025	16:04:07	EUR	MTA	54,9000	33
20/02/2025	16:04:07	EUR	MTA	54,9000	34
20/02/2025	16:04:07	EUR	MTA	54,9000	107
20/02/2025	16:04:07	EUR	MTA	54,9000	33
20/02/2025	16:04:07	EUR	MTA	54,9000	119
20/02/2025	16:04:07	EUR	MTA	54,9000	33
20/02/2025	16:04:07	EUR	MTA	54,9000	33
20/02/2025	16:04:07	EUR	MTA	54,9000	125
20/02/2025	16:04:07	EUR	MTA	54,9000	33
20/02/2025	16:04:07	EUR	MTA	54,9000	9
20/02/2025	16:04:07	EUR	MTA	54,9000	99
20/02/2025	16:04:07	EUR	MTA	54,9000	299
20/02/2025	16:04:07	EUR	MTA	54,9000	33
20/02/2025	16:04:07	EUR	MTA	54,9000	107
20/02/2025	16:04:07	EUR	MTA	54,9000	3
20/02/2025	16:04:07	EUR	MTA	54,9000	55
20/02/2025	16:04:07	EUR	MTA	54,9000	33
20/02/2025	16:04:07	EUR	MTA	54,9000	33
20/02/2025	16:04:07	EUR	MTA	54,9000	33
20/02/2025	16:04:07	EUR	MTA	54,8500	241
20/02/2025	16:07:01	EUR	MTA	54,8500	227
20/02/2025	16:09:13	EUR	MTA	54,8500	212
20/02/2025	16:09:20	EUR	MTA	54,8500	272

20/02/2025	16:09:20	EUR	MTA	54,8500	114
20/02/2025	16:09:33	EUR	MTA	54,8500	277
20/02/2025	16:11:27	EUR	MTA	54,8500	55
20/02/2025	16:11:27	EUR	MTA	54,8500	33
20/02/2025	16:11:34	EUR	MTA	54,8500	7
20/02/2025	16:11:43	EUR	MTA	54,8500	61
20/02/2025	16:11:47	EUR	MTA	54,8500	61
20/02/2025	16:11:48	EUR	MTA	54,8500	127
20/02/2025	16:12:18	EUR	MTA	54,8500	181
20/02/2025	16:12:18	EUR	MTA	54,8500	233
20/02/2025	16:12:18	EUR	MTA	54,8500	154
20/02/2025	16:16:05	EUR	MTA	54,8500	334
20/02/2025	16:16:05	EUR	MTA	54,8500	336
20/02/2025	16:16:53	EUR	MTA	54,8500	96
20/02/2025	16:18:26	EUR	MTA	54,9000	107
20/02/2025	16:18:26	EUR	MTA	54,9000	105
20/02/2025	16:18:26	EUR	MTA	54,9000	98
20/02/2025	16:18:28	EUR	MTA	54,9000	77
20/02/2025	16:18:28	EUR	MTA	54,9000	102
20/02/2025	16:18:28	EUR	MTA	54,9000	122
20/02/2025	16:18:28	EUR	MTA	54,9000	112
20/02/2025	16:19:26	EUR	MTA	54,9500	107
20/02/2025	16:19:26	EUR	MTA	54,9500	113
20/02/2025	16:19:26	EUR	MTA	54,9500	125
20/02/2025	16:19:26	EUR	MTA	54,9500	111
20/02/2025	16:19:26	EUR	MTA	54,9500	125
20/02/2025	16:19:26	EUR	MTA	54,9500	24
20/02/2025	16:19:26	EUR	MTA	54,9500	22
20/02/2025	16:19:26	EUR	MTA	54,9500	4
20/02/2025	16:19:26	EUR	MTA	54,9500	67
20/02/2025	16:19:26	EUR	MTA	54,9500	40
20/02/2025	16:19:26	EUR	MTA	54,9500	75
20/02/2025	16:19:26	EUR	MTA	54,9500	120
20/02/2025	16:19:26	EUR	MTA	54,9500	36
20/02/2025	16:19:33	EUR	MTA	54,9500	104
20/02/2025	16:19:33	EUR	MTA	54,9500	102
20/02/2025	16:19:33	EUR	MTA	54,9500	169
20/02/2025	16:19:33	EUR	MTA	54,9500	108
20/02/2025	16:19:33	EUR	MTA	54,9500	125
20/02/2025	16:20:33	EUR	MTA	54,9500	125
20/02/2025	16:20:33	EUR	MTA	54,9500	139
20/02/2025	16:20:33	EUR	MTA	54,9500	125
20/02/2025	16:20:33	EUR	MTA	54,9500	110
20/02/2025	16:20:33	EUR	MTA	54,9500	50
20/02/2025	16:20:33	EUR	MTA	54,9500	125
20/02/2025	16:20:33	EUR	MTA	54,9500	55
20/02/2025	16:20:33	EUR	MTA	54,9500	5
20/02/2025	16:20:33	EUR	MTA	54,9500	102

20/02/2025	16:20:33	EUR	MTA	54,9500	110
20/02/2025	16:20:33	EUR	MTA	54,9500	168
20/02/2025	16:20:43	EUR	MTA	54,9500	168
20/02/2025	16:20:43	EUR	MTA	54,9500	87
20/02/2025	16:20:43	EUR	MTA	54,9500	88
20/02/2025	16:20:43	EUR	MTA	54,9500	120
20/02/2025	16:20:43	EUR	MTA	54,9500	119
20/02/2025	16:20:43	EUR	MTA	54,9500	125
20/02/2025	16:20:43	EUR	MTA	54,9500	34
20/02/2025	16:22:23	EUR	MTA	55,0000	196
20/02/2025	16:22:23	EUR	MTA	55,0000	110
20/02/2025	16:22:23	EUR	MTA	55,0000	64
20/02/2025	16:22:43	EUR	MTA	55,0500	70
20/02/2025	16:22:43	EUR	MTA	55,0500	177
20/02/2025	16:22:43	EUR	MTA	55,0500	199
20/02/2025	16:22:43	EUR	MTA	55,0500	117
20/02/2025	16:22:43	EUR	MTA	55,0500	198
20/02/2025	16:22:43	EUR	MTA	55,0500	75
20/02/2025	16:22:43	EUR	MTA	55,0500	121
20/02/2025	16:22:43	EUR	MTA	55,0500	125
20/02/2025	16:22:43	EUR	MTA	55,0500	34
20/02/2025	16:23:43	EUR	MTA	55,0500	55
20/02/2025	16:23:43	EUR	MTA	55,0500	36
20/02/2025	16:23:57	EUR	MTA	55,0000	243
21/02/2025	08:10:50	EUR	MTA	54,9000	614
21/02/2025	08:15:39	EUR	MTA	54,9000	630
21/02/2025	08:29:16	EUR	MTA	54,7000	601
21/02/2025	08:34:22	EUR	MTA	54,7000	555
21/02/2025	08:48:53	EUR	MTA	54,7500	538
21/02/2025	09:01:47	EUR	MTA	54,7000	546
21/02/2025	09:14:54	EUR	MTA	54,6000	364
21/02/2025	09:14:54	EUR	MTA	54,6000	161
21/02/2025	09:25:18	EUR	MTA	54,6500	45
21/02/2025	09:26:34	EUR	MTA	54,6500	98
21/02/2025	09:26:34	EUR	MTA	54,6500	471
21/02/2025	09:30:12	EUR	MTA	54,6500	550
21/02/2025	09:30:12	EUR	MTA	54,6500	66
21/02/2025	09:32:56	EUR	MTA	54,6000	303
21/02/2025	09:35:12	EUR	MTA	54,6000	228
21/02/2025	09:42:19	EUR	MTA	54,6500	630
21/02/2025	09:50:19	EUR	MTA	54,6000	536
21/02/2025	09:56:00	EUR	MTA	54,6000	524
21/02/2025	10:01:53	EUR	MTA	54,5500	29
21/02/2025	10:03:20	EUR	MTA	54,6000	116
21/02/2025	10:06:00	EUR	MTA	54,6000	350
21/02/2025	10:10:30	EUR	MTA	54,7000	599
21/02/2025	10:21:06	EUR	MTA	54,7000	297
21/02/2025	10:22:01	EUR	MTA	54,7000	207

21/02/2025	10:22:01	EUR	MTA	54,7000	118
21/02/2025	10:35:12	EUR	MTA	54,5500	402
21/02/2025	10:35:12	EUR	MTA	54,5500	107
21/02/2025	10:41:06	EUR	MTA	54,5500	400
21/02/2025	10:41:06	EUR	MTA	54,5500	158
21/02/2025	10:48:08	EUR	MTA	54,5000	586
21/02/2025	11:00:55	EUR	MTA	54,6000	8
21/02/2025	11:00:55	EUR	MTA	54,6000	513
21/02/2025	11:11:20	EUR	MTA	54,6000	603
21/02/2025	11:19:03	EUR	MTA	54,5500	522
21/02/2025	11:30:52	EUR	MTA	54,5500	26
21/02/2025	11:31:44	EUR	MTA	54,5500	2
21/02/2025	11:32:15	EUR	MTA	54,5500	569
21/02/2025	11:40:45	EUR	MTA	54,5000	40
21/02/2025	11:40:45	EUR	MTA	54,5000	560
21/02/2025	12:06:35	EUR	MTA	54,5000	556
21/02/2025	12:06:35	EUR	MTA	54,5000	531
21/02/2025	12:06:35	EUR	MTA	54,5000	19
21/02/2025	12:10:40	EUR	MTA	54,4500	602
21/02/2025	12:16:11	EUR	MTA	54,4500	529
21/02/2025	12:22:02	EUR	MTA	54,4500	524
21/02/2025	12:33:27	EUR	MTA	54,4000	586
21/02/2025	12:33:27	EUR	MTA	54,4000	627
21/02/2025	12:42:33	EUR	MTA	54,4000	445
21/02/2025	12:42:33	EUR	MTA	54,4000	97
21/02/2025	12:44:02	EUR	MTA	54,3500	573
21/02/2025	12:46:03	EUR	MTA	54,3500	248
21/02/2025	12:46:20	EUR	MTA	54,3500	314
21/02/2025	12:56:24	EUR	MTA	54,3000	156
21/02/2025	12:59:42	EUR	MTA	54,3000	27
21/02/2025	12:59:42	EUR	MTA	54,3000	125
21/02/2025	12:59:42	EUR	MTA	54,3000	134
21/02/2025	12:59:42	EUR	MTA	54,3000	122
21/02/2025	12:59:42	EUR	MTA	54,3000	113
21/02/2025	12:59:42	EUR	MTA	54,3000	81
21/02/2025	12:59:42	EUR	MTA	54,3000	383
21/02/2025	13:06:27	EUR	MTA	54,2500	3
21/02/2025	13:07:36	EUR	MTA	54,2500	542
21/02/2025	13:16:30	EUR	MTA	54,2500	110
21/02/2025	13:17:33	EUR	MTA	54,2500	400
21/02/2025	13:22:16	EUR	MTA	54,3000	308
21/02/2025	13:22:16	EUR	MTA	54,3000	200
21/02/2025	13:27:03	EUR	MTA	54,3000	412
21/02/2025	13:31:21	EUR	MTA	54,3000	51
21/02/2025	13:31:21	EUR	MTA	54,3000	511
21/02/2025	13:31:21	EUR	MTA	54,3000	125
21/02/2025	13:31:27	EUR	MTA	54,2500	587
21/02/2025	13:35:49	EUR	MTA	54,2500	575

21/02/2025	13:51:03	EUR	MTA	54,2500	530
21/02/2025	13:53:05	EUR	MTA	54,2500	219
21/02/2025	13:53:31	EUR	MTA	54,2500	172
21/02/2025	13:53:31	EUR	MTA	54,2500	413
21/02/2025	13:53:31	EUR	MTA	54,2500	299
21/02/2025	13:56:24	EUR	MTA	54,2500	355
21/02/2025	13:56:36	EUR	MTA	54,2500	48
21/02/2025	13:57:08	EUR	MTA	54,2500	51
21/02/2025	13:57:08	EUR	MTA	54,2500	566
21/02/2025	13:57:08	EUR	MTA	54,2500	125
21/02/2025	14:02:27	EUR	MTA	54,2500	57
21/02/2025	14:09:18	EUR	MTA	54,3500	97
21/02/2025	14:09:18	EUR	MTA	54,3500	71
21/02/2025	14:09:18	EUR	MTA	54,3500	90
21/02/2025	14:09:18	EUR	MTA	54,3500	58
21/02/2025	14:09:18	EUR	MTA	54,3500	109
21/02/2025	14:09:18	EUR	MTA	54,3500	107
21/02/2025	14:16:01	EUR	MTA	54,3500	2
21/02/2025	14:16:05	EUR	MTA	54,3500	225
21/02/2025	14:16:05	EUR	MTA	54,3500	597
21/02/2025	14:16:05	EUR	MTA	54,3500	519
21/02/2025	14:16:05	EUR	MTA	54,3500	393
21/02/2025	14:18:07	EUR	MTA	54,3500	327
21/02/2025	14:19:55	EUR	MTA	54,3500	190
21/02/2025	14:19:55	EUR	MTA	54,3500	368
21/02/2025	14:19:55	EUR	MTA	54,3500	243
21/02/2025	14:21:58	EUR	MTA	54,3000	37
21/02/2025	14:22:08	EUR	MTA	54,3000	396
21/02/2025	14:22:08	EUR	MTA	54,3000	156
21/02/2025	14:25:06	EUR	MTA	54,2500	520
21/02/2025	14:29:12	EUR	MTA	54,2000	613
21/02/2025	14:32:55	EUR	MTA	54,1500	575
21/02/2025	14:32:55	EUR	MTA	54,1500	47
21/02/2025	14:36:06	EUR	MTA	54,1500	262
21/02/2025	14:36:06	EUR	MTA	54,1500	341
21/02/2025	14:36:08	EUR	MTA	54,1000	205
21/02/2025	14:36:08	EUR	MTA	54,1000	582
21/02/2025	14:36:13	EUR	MTA	54,0500	293
21/02/2025	14:36:32	EUR	MTA	54,0500	2
21/02/2025	14:36:32	EUR	MTA	54,0500	125
21/02/2025	14:36:34	EUR	MTA	54,0500	57
21/02/2025	14:36:34	EUR	MTA	54,0500	67
21/02/2025	14:37:06	EUR	MTA	54,0000	520
21/02/2025	14:39:35	EUR	MTA	54,0000	157
21/02/2025	14:40:07	EUR	MTA	54,0000	274
21/02/2025	14:40:07	EUR	MTA	54,0000	129
21/02/2025	14:47:16	EUR	MTA	54,1500	11
21/02/2025	14:47:24	EUR	MTA	54,1500	77

21/02/2025	14:47:30	EUR	MTA	54,1500	13
21/02/2025	14:47:30	EUR	MTA	54,1500	423
21/02/2025	14:51:09	EUR	MTA	54,1500	270
21/02/2025	14:54:32	EUR	MTA	54,1500	240
21/02/2025	14:54:32	EUR	MTA	54,1500	292
21/02/2025	14:56:38	EUR	MTA	54,1500	573
21/02/2025	14:56:38	EUR	MTA	54,1500	283
21/02/2025	14:58:08	EUR	MTA	54,1000	597
21/02/2025	14:59:29	EUR	MTA	54,1000	71
21/02/2025	14:59:44	EUR	MTA	54,1000	593
21/02/2025	14:59:44	EUR	MTA	54,1000	25
21/02/2025	15:02:07	EUR	MTA	54,1000	614
21/02/2025	15:03:34	EUR	MTA	54,0500	12
21/02/2025	15:03:54	EUR	MTA	54,0500	571
21/02/2025	15:05:50	EUR	MTA	54,0000	600
21/02/2025	15:05:58	EUR	MTA	53,9500	213
21/02/2025	15:06:17	EUR	MTA	53,9500	174
21/02/2025	15:06:20	EUR	MTA	53,9500	69
21/02/2025	15:06:36	EUR	MTA	53,9500	9
21/02/2025	15:06:36	EUR	MTA	53,9500	121
21/02/2025	15:10:49	EUR	MTA	54,0500	580
21/02/2025	15:11:09	EUR	MTA	54,0500	23
21/02/2025	15:11:21	EUR	MTA	54,0500	268
21/02/2025	15:11:21	EUR	MTA	54,0500	106
21/02/2025	15:11:21	EUR	MTA	54,0500	159
21/02/2025	15:13:46	EUR	MTA	54,0500	272
21/02/2025	15:13:46	EUR	MTA	54,0500	239
21/02/2025	15:18:48	EUR	MTA	54,0500	88
21/02/2025	15:22:07	EUR	MTA	54,1500	596
21/02/2025	15:22:50	EUR	MTA	54,1500	614
21/02/2025	15:23:08	EUR	MTA	54,1000	626
21/02/2025	15:25:06	EUR	MTA	54,0500	308
21/02/2025	15:25:06	EUR	MTA	54,0500	281
21/02/2025	15:33:20	EUR	MTA	53,9500	118
21/02/2025	15:33:20	EUR	MTA	53,9500	428
21/02/2025	15:38:49	EUR	MTA	54,0500	102
21/02/2025	15:38:49	EUR	MTA	54,0500	108
21/02/2025	15:39:49	EUR	MTA	54,0500	125
21/02/2025	15:39:49	EUR	MTA	54,0500	49
21/02/2025	15:39:49	EUR	MTA	54,0500	68
21/02/2025	15:39:49	EUR	MTA	54,0500	69
21/02/2025	15:39:49	EUR	MTA	54,0500	108
21/02/2025	15:39:49	EUR	MTA	54,0500	111
21/02/2025	15:39:49	EUR	MTA	54,0500	123
21/02/2025	15:39:49	EUR	MTA	54,0500	125
21/02/2025	15:40:49	EUR	MTA	54,0500	111
21/02/2025	15:40:49	EUR	MTA	54,0500	120
21/02/2025	15:40:49	EUR	MTA	54,0500	125

21/02/2025	15:40:49	EUR	MTA	54,0500	116
21/02/2025	15:40:49	EUR	MTA	54,0500	121
21/02/2025	15:40:49	EUR	MTA	54,0500	124
21/02/2025	15:45:50	EUR	MTA	54,1500	103
21/02/2025	15:45:50	EUR	MTA	54,1500	116
21/02/2025	15:46:06	EUR	MTA	54,2000	340
21/02/2025	15:46:06	EUR	MTA	54,2000	76
21/02/2025	15:46:06	EUR	MTA	54,2000	141
21/02/2025	15:46:06	EUR	MTA	54,2000	20
21/02/2025	15:46:06	EUR	MTA	54,2000	109
21/02/2025	15:46:06	EUR	MTA	54,2000	150
21/02/2025	15:46:06	EUR	MTA	54,2000	125
21/02/2025	15:46:06	EUR	MTA	54,2000	50
21/02/2025	15:46:06	EUR	MTA	54,2000	110
21/02/2025	15:46:06	EUR	MTA	54,2000	119
21/02/2025	15:46:06	EUR	MTA	54,2000	107
21/02/2025	15:46:06	EUR	MTA	54,2000	91
21/02/2025	15:46:06	EUR	MTA	54,2000	165
21/02/2025	15:47:06	EUR	MTA	54,2000	138
21/02/2025	15:47:06	EUR	MTA	54,2000	114
21/02/2025	15:47:06	EUR	MTA	54,2000	125
21/02/2025	15:47:06	EUR	MTA	54,2000	85
21/02/2025	15:47:06	EUR	MTA	54,2000	122
21/02/2025	15:47:06	EUR	MTA	54,2000	126
21/02/2025	15:47:06	EUR	MTA	54,2000	105
21/02/2025	15:47:06	EUR	MTA	54,2000	33
21/02/2025	15:49:06	EUR	MTA	54,2000	77
21/02/2025	15:49:06	EUR	MTA	54,2000	125
21/02/2025	15:49:06	EUR	MTA	54,2000	109
21/02/2025	15:49:06	EUR	MTA	54,2000	114
21/02/2025	15:49:06	EUR	MTA	54,2000	116
21/02/2025	15:49:06	EUR	MTA	54,2000	85
21/02/2025	15:49:06	EUR	MTA	54,2000	100
21/02/2025	15:49:06	EUR	MTA	54,2000	110
21/02/2025	15:56:27	EUR	MTA	54,1500	58
21/02/2025	15:58:36	EUR	MTA	54,2000	198
21/02/2025	15:58:36	EUR	MTA	54,2000	160
21/02/2025	15:58:36	EUR	MTA	54,2000	69
21/02/2025	15:58:36	EUR	MTA	54,2000	69
21/02/2025	15:58:36	EUR	MTA	54,2000	123
21/02/2025	15:58:36	EUR	MTA	54,2000	109
21/02/2025	15:58:36	EUR	MTA	54,2000	9
21/02/2025	15:58:36	EUR	MTA	54,2000	111
21/02/2025	15:59:31	EUR	MTA	54,2000	111
21/02/2025	16:00:11	EUR	MTA	54,2000	619
21/02/2025	16:00:11	EUR	MTA	54,2000	485
21/02/2025	16:00:12	EUR	MTA	54,2000	289
21/02/2025	16:00:12	EUR	MTA	54,2000	125

21/02/2025	16:00:27	EUR	MTA	54,2000	3
21/02/2025	16:00:40	EUR	MTA	54,2000	472
21/02/2025	16:00:40	EUR	MTA	54,2000	44
21/02/2025	16:00:40	EUR	MTA	54,2000	344
21/02/2025	16:05:07	EUR	MTA	54,2000	225
21/02/2025	16:05:07	EUR	MTA	54,2000	82
21/02/2025	16:05:08	EUR	MTA	54,2000	346
21/02/2025	16:05:08	EUR	MTA	54,2000	256
21/02/2025	16:05:56	EUR	MTA	54,2000	125
21/02/2025	16:06:13	EUR	MTA	54,2000	63
21/02/2025	16:06:13	EUR	MTA	54,2000	87
21/02/2025	16:09:06	EUR	MTA	54,2000	282
21/02/2025	16:10:04	EUR	MTA	54,2000	54
21/02/2025	16:10:34	EUR	MTA	54,2000	119
21/02/2025	16:10:34	EUR	MTA	54,2000	184
21/02/2025	16:10:34	EUR	MTA	54,2000	171
21/02/2025	16:10:34	EUR	MTA	54,2000	143
21/02/2025	16:10:34	EUR	MTA	54,2000	184
21/02/2025	16:11:10	EUR	MTA	54,1500	105
21/02/2025	16:13:55	EUR	MTA	54,2000	530
21/02/2025	16:16:10	EUR	MTA	54,1500	364
21/02/2025	16:18:25	EUR	MTA	54,1500	58
21/02/2025	16:21:11	EUR	MTA	54,1500	102
21/02/2025	16:23:05	EUR	MTA	54,2000	150
21/02/2025	16:23:05	EUR	MTA	54,2000	118
21/02/2025	16:23:05	EUR	MTA	54,2000	20
21/02/2025	16:23:05	EUR	MTA	54,2000	111
21/02/2025	16:23:05	EUR	MTA	54,2000	107
21/02/2025	16:23:05	EUR	MTA	54,2000	147
21/02/2025	16:23:05	EUR	MTA	54,2000	149
21/02/2025	16:23:05	EUR	MTA	54,2000	372
21/02/2025	16:23:05	EUR	MTA	54,2000	50
21/02/2025	16:23:05	EUR	MTA	54,2000	125
21/02/2025	16:23:05	EUR	MTA	54,2000	102
21/02/2025	16:23:05	EUR	MTA	54,2000	114
21/02/2025	16:23:05	EUR	MTA	54,2000	148
21/02/2025	16:23:05	EUR	MTA	54,2000	79
21/02/2025	16:23:05	EUR	MTA	54,2000	56
21/02/2025	16:23:05	EUR	MTA	54,2000	464
21/02/2025	16:23:05	EUR	MTA	54,2000	1
21/02/2025	16:23:05	EUR	MTA	54,2000	69
21/02/2025	16:23:05	EUR	MTA	54,2000	1
21/02/2025	16:23:05	EUR	MTA	54,2000	38
21/02/2025	16:23:05	EUR	MTA	54,2000	283
21/02/2025	16:23:05	EUR	MTA	54,2000	154
21/02/2025	16:23:05	EUR	MTA	54,2000	69
21/02/2025	16:23:05	EUR	MTA	54,2000	62
21/02/2025	16:23:05	EUR	MTA	54,2000	110

21/02/2025	16:23:05	EUR	MTA	54,2000	1
21/02/2025	16:23:05	EUR	MTA	54,2000	134
21/02/2025	16:23:05	EUR	MTA	54,2000	5
21/02/2025	16:23:05	EUR	MTA	54,2000	3
21/02/2025	16:23:05	EUR	MTA	54,2000	64
21/02/2025	16:23:05	EUR	MTA	54,2000	69
21/02/2025	16:23:05	EUR	MTA	54,2000	18
21/02/2025	16:23:05	EUR	MTA	54,2000	1
21/02/2025	16:23:05	EUR	MTA	54,2000	70
21/02/2025	16:23:57	EUR	MTA	54,2000	213
21/02/2025	16:23:57	EUR	MTA	54,2000	278
21/02/2025	16:23:57	EUR	MTA	54,2000	123
21/02/2025	16:23:57	EUR	MTA	54,2000	86
21/02/2025	16:23:57	EUR	MTA	54,2000	92
21/02/2025	16:23:57	EUR	MTA	54,2000	147
21/02/2025	16:23:57	EUR	MTA	54,2000	87
21/02/2025	16:23:57	EUR	MTA	54,2000	370
21/02/2025	16:23:57	EUR	MTA	54,2000	109
21/02/2025	16:23:57	EUR	MTA	54,2000	101
21/02/2025	16:23:57	EUR	MTA	54,2000	125
21/02/2025	16:24:14	EUR	MTA	54,1500	538