Telia Company

Transaction in Own Shares • Feb 4, 2019

Bilaga

Telia Company AB (publ) (LEI-kod 213800FSR9RNDUOTXO25) har under perioden den 28 januari 2019 till och med den 1 februari 2019 återköpt egna aktier (ISIN-kod: SE0000667925) enligt nedan. Förvärven har genomförts på Nasdaq Stockholm av Danske Bank A/S, Danmark, Sverige Filial.

				1304	39,62	20190128 10:03:17	XSTO	1981	39,54	20190128 15:01:29	XSTO
				1358	39,62	20190128 10:06:43	XSTO	286	39,54	20190128 15:01:29	XSTO
28 januari 2019				1212	39,62	20190128 10:06:43	XSTO	1251	39,54	20190128 15:03:10	XSTO
				1212	39,62	20190128 10:06:43	XSTO	87	39,54	20190128 15:15:25	XSTO
VOLUME	PRICE	TIME	VENUE	896	39,62	20190128 10:06:48	XSTO	1452	39,54	20190128 15:15:48	XSTO
1286	39,85	20190128 09:33:41	XSTO	2256	39,62	20190128 10:25:30	XSTO	445	39,54	20190128 15:22:57	XSTO
1438	39,84	20190128 09:30:42	XSTO	1440	39,61	20190128 09:01:40	XSTO	2011	39,54	20190128 15:22:57	XSTO
3135	39,83	20190128 09:00:05	XSTO	1183	39,61	20190128 09:22:01	XSTO	32	39,54	20190128 15:22:57	XSTO
1282	39,82	20190128 09:38:35	XSTO	1332	39,61	20190128 09:23:25	XSTO	241	39,54	20190128 15:22:57	XSTO
1295	39,82	20190128 09:41:00	XSTO	1298	39,61	20190128 10:05:00	XSTO	1419	39,54	20190128 15:33:35	XSTO
1289	39,81	20190128 09:35:42	XSTO	1329	39,61	20190128 10:08:04	XSTO	1509	39,54	20190128 15:45:59	XSTO
1335	39,81	20190128 09:43:48	XSTO	1392	39,61	20190128 10:20:28	XSTO	369	39,53	20190128 11:34:40	XSTO
1233	39,81	20190128 10:50:35	XSTO	1608	39,61	20190128 10:22:22	XSTO	634	39,53	20190128 11:34:40	XSTO
1977	39,77	20190128 09:30:04	XSTO	1216	39,61	20190128 10:26:55	XSTO	242	39,53	20190128 11:34:40	XSTO
1006	39,77	20190128 09:46:18	XSTO	1240	39,61	20190128 11:11:00	XSTO	1322	39,53	20190128 12:35:29	XSTO
315	39,77	20190128 09:46:18	XSTO	717	39,6	20190128 09:19:50	XSTO	678	39,53	20190128 12:35:29	XSTO
1510	39,76	20190128 09:28:03	XSTO	186	39,6	20190128 09:20:15	XSTO	1327	39,53	20190128 12:50:29	XSTO
1255 1325	39,76 39,75	20190128 10:56:03 20190128 09:49:50	XSTO XSTO	340 744	39,6 39,59	20190128 09:20:16 20190128 10:10:31	XSTO XSTO	1286 51	39,53 39,53	20190128 13:08:24 20190128 15:11:57	XSTO XSTO
1267	39,75	20190128 10:57:57	XSTO	1346	39,59	20190128 10:10:33	XSTO	1302	39,53	20190128 15:12:06	XSTO
1276	39,74	20190128 09:03:57	XSTO	1384	39,59	20190128 11:15:13	XSTO	1268	39,53	20190128 15:12:30	XSTO
1206	39,74	20190128 09:51:41	XSTO	1400	39,58	20190128 10:15:42	XSTO	522	39,53	20190128 15:14:06	XSTO
823	39,74	20190128 10:48:03	XSTO	1196	39,58	20190128 11:20:56	XSTO	300	39,53	20190128 15:14:42	XSTO
687	39,74	20190128 10:48:05	XSTO	1249	39,57	20190128 11:12:39	XSTO	1343	39,53	20190128 15:17:50	XSTO
1421	39,74	20190128 10:52:17	XSTO	1586	39,57	20190128 11:18:46	XSTO	1348	39,53	20190128 15:24:27	XSTO
1245	39,74	20190128 10:54:07	XSTO	1324	39,57	20190128 11:24:07	XSTO	1367	39,53	20190128 15:25:56	XSTO
1394	39,73	20190128 09:05:15	XSTO	1331	39,57	20190128 11:26:58	XSTO	1358	39,53	20190128 15:26:33	XSTO
1441	39,73	20190128 09:05:30	XSTO	1897	39,57	20190128 15:36:56	XSTO	26	39,53	20190128 15:34:59	XSTO
1334	39,73	20190128 09:55:04	XSTO	1424	39,57	20190128 15:39:53	XSTO	1387	39,53	20190128 15:35:28	XSTO
515	39,73	20190128 10:46:01	XSTO	1916	39,56	20190128 10:13:00	XSTO	93	39,52	20190128 15:00:02	XSTO
3635	39,73	20190128 10:46:01	XSTO	89	39,56	20190128 11:29:15	XSTO	1000	39,52	20190128 15:00:44	XSTO
2000	39,73	20190128 10:46:01	XSTO	995	39,56	20190128 11:29:19	XSTO	1495	39,52	20190128 15:00:47	XSTO
781	39,73	20190128 10:46:01	XSTO	240	39,56	20190128 11:29:25	XSTO	304	39,52	20190128 15:47:28	XSTO
1175	39,72	20190128 10:42:58	XSTO	1901	39,56	20190128 12:46:51	XSTO	996	39,52	20190128 15:47:28	XSTO
1034	39,72	20190128 10:42:58	XSTO	184	39,56	20190128 12:46:51	XSTO	2079	39,52	20190128 15:49:46	XSTO
1250	39,72	20190128 10:42:58	XSTO	3544	39,56	20190128 15:32:04	XSTO	1286	39,52	20190128 15:54:02	XSTO
192	39,72	20190128 10:42:58	XSTO	1653	39,56	20190128 15:40:09	XSTO	2339	39,52	20190128 15:54:27	XSTO
782	39,72	20190128 10:42:58	XSTO	2372	39,56	20190128 16:07:00	XSTO	274	39,52	20190128 15:54:27	XSTO
589	39,72	20190128 10:42:58	XSTO	2653	39,56	20190128 16:07:00	XSTO	1294	39,51	20190128 12:40:33	XSTO
1448	39,72	20190128 10:44:30	XSTO	3951	39,56	20190128 16:07:00	XSTO	191	39,51	20190128 13:13:01	XSTO
1031	39,72	20190128 11:00:10	XSTO	1052	39,56	20190128 16:07:01	XSTO	1524	39,51	20190128 13:13:01	XSTO
224	39,72	20190128 11:00:10	XSTO	172	39,56	20190128 16:08:01	XSTO	1278	39,51	20190128 13:15:36	XSTO
8134 1304	39,72 39,71	20190128 17:16:59 20190128 09:57:35	XSTO XSTO	1322 3564	39,56 39,56	20190128 16:08:14 20190128 16:20:49	XSTO XSTO	2600 1396	39,51 39,51	20190128 14:41:43 20190128 14:52:43	XSTO XSTO
1304	39,7	20190128 09:06:43	XSTO	603	39,56	20190128 16:23:11	XSTO	1213	39,51	20190128 14:55:29	XSTO
2459	39,7	20190128 09:57:49	XSTO	2425	39,56	20190128 16:23:45	XSTO	65	39,51	20190128 15:59:12	XSTO
316	39,7	20190128 09:57:49	XSTO	1054	39,56	20190128 16:23:45	XSTO	1235	39,51	20190128 16:00:09	XSTO
1407	39,7	20190128 11:02:23	XSTO	1700	39,56	20190128 16:24:29	XSTO	1265	39,5	20190128 11:46:15	XSTO
1099	39,69	20190128 09:10:28	XSTO	76	39,56	20190128 16:25:20	XSTO	1122	39,5	20190128 11:48:56	XSTO
192	39,69	20190128 09:10:28	XSTO	23	39,56	20190128 16:30:05	XSTO	196	39,5	20190128 12:52:49	XSTO
1952	39,69	20190128 09:12:44	XSTO	1	39,56	20190128 16:30:15	XSTO	311	39,5	20190128 12:53:07	XSTO
1846	39,69	20190128 10:34:59	XSTO	100	39,56	20190128 16:38:11	XSTO	818	39,5	20190128 12:53:07	XSTO
1262	39,69	20190128 10:37:00	XSTO	1357	39,55	20190128 10:13:44	XSTO	1054	39,5	20190128 12:55:41	XSTO
1293	39,68	20190128 09:07:58	XSTO	1465	39,55	20190128 15:05:24	XSTO	274	39,5	20190128 12:55:41	XSTO
368	39,68	20190128 10:32:32	XSTO	959	39,55	20190128 15:10:02	XSTO	1587	39,5	20190128 12:58:32	XSTO
874	39,68	20190128 10:32:38	XSTO	1484	39,55	20190128 15:10:02	XSTO	2026	39,5	20190128 13:25:38	XSTO
633	39,67	20190128 10:01:11	XSTO	1035	39,55	20190128 15:10:02	XSTO	1298	39,5	20190128 14:15:06	XSTO
660	39,67	20190128 10:02:07	XSTO	409	39,55	20190128 15:10:02	XSTO	1299	39,5	20190128 15:50:37	XSTO
1427	39,67	20190128 10:37:16	XSTO	3802	39,55	20190128 15:20:10	XSTO	1446	39,5	20190128 16:00:30	XSTO
1075	39,66	20190128 09:59:32	XSTO	2172	39,55	20190128 15:30:01	XSTO	3480	39,5	20190128 16:00:30	XSTO
223	39,66	20190128 09:59:32	XSTO	1054	39,55	20190128 15:45:48	XSTO	5089	39,49	20190128 11:39:46	XSTO
2064	39,65	20190128 10:30:15	XSTO	731	39,55	20190128 15:45:48	XSTO	3198	39,49	20190128 11:39:46	XSTO
1290	39,64	20190128 09:09:32	XSTO	2465	39,55	20190128 15:45:48	XSTO	1670	39,49	20190128 11:54:27	XSTO
1498	39,64	20190128 09:16:36	XSTO	4228	39,55	20190128 16:04:16	XSTO	1285	39,49	20190128 11:58:19	XSTO
1416	39,64	20190128 10:18:58	XSTO	3313	39,55	20190128 16:06:09	XSTO	559	39,49	20190128 13:01:48	XSTO
852	39,64	20190128 10:18:58	XSTO	1267	39,55	20190128 16:11:33	XSTO	633	39,49	20190128 13:01:48	XSTO
1237	39,64	20190128 10:19:11	XSTO	1080	39,55	20190128 16:12:53	XSTO	737	39,49	20190128 13:11:35	XSTO
1324	39,64	20190128 11:05:21	XSTO	854	39,55	20190128 16:14:08	XSTO	1386	39,49	20190128 13:18:23	XSTO
1374	39,64	20190128 11:07:44	XSTO	551	39,55	20190128 16:14:38	XSTO	1258	39,49	20190128 13:24:07	XSTO
1354	39,63	20190128 09:14:52	XSTO	1344	39,54	20190128 11:32:06	XSTO	817	39,49	20190128 13:27:44	XSTO
1515 1354	39,63 39,63	20190128 09:19:03 20190128 09:25:03	XSTO XSTO	1246 1326	39,54 39,54	20190128 12:39:00 20190128 12:48:31	XSTO XSTO	416 932	39,49 39,49	20190128 13:27:44 20190128 14:19:48	XSTO XSTO
1329	39,63	20190128 10:06:19	XSTO	2562	39,54	20190128 13:06:38	XSTO	949	39,49	20190128 14:19:48	XSTO
1219	39,63	20190128 10:30:55	XSTO	382	39,54	20190128 15:01:29	XSTO	3650	39,49	20190128 14:35:33	XSTO

843	39,49	20190128 14:42:53	XSTO
2069	39,49	20190128 14:50:37	XSTO
1228	39,48	20190128 11:42:33	XSTO
1238	39,48	20190128 12:30:37	XSTO
1298	39,48	20190128 14:12:44	XSTO
1411	39,48	20190128 14:17:09	XSTO
1399	39,47	20190128 11:44:12	XSTO
1320	39,47	20190128 11:51:46	XSTO
2231	39,47	20190128 12:27:53	XSTO
1265	39,47	20190128 13:29:45	XSTO
1292	39,47	20190128 14:37:32	XSTO
1266	39,47	20190128 14:44:10	XSTO
2379	39,47	20190128 14:47:51	XSTO
230	39,46	20190128 11:38:32	XSTO
100	39,46	20190128 11:38:52	XSTO
1032	39,46	20190128 11:39:00	XSTO
1275	39,44	20190128 12:00:07	XSTO
126	39,44	20190128 13:36:49	XSTO
1810	39,44	20190128 13:36:54	XSTO
1892	39,44	20190128 13:39:10	XSTO
7732	39,44	20190128 13:42:06	XSTO
1996	39,44	20190128 13:49:14	XSTO
1500	39,44	20190128 13:49:14	XSTO
418	39,44	20190128 13:49:14	XSTO
761	39,44	20190128 14:22:23	XSTO
547	39,44	20190128 14:22:31	XSTO
8	39,44	20190128 14:22:31	XSTO
2820	39,44	20190128 14:27:04	XSTO
369	39,43	20190128 12:12:15	XSTO
936	39,43	20190128 12:12:17	XSTO
491	39,43	20190128 12:12:17	XSTO
1357	39,43	20190128 12:23:12	XSTO
1278	39,43	20190128 13:51:34	XSTO
1270	39,43	20190128 13:57:04	XSTO
2137	39,43	20190128 14:01:15	XSTO
2215	39,43	20190128 14:02:39	XSTO
1221	39,43	20190128 14:03:36	XSTO
72	39,43	20190128 14:23:41	XSTO
1433	39,43	20190128 14:23:45	XSTO
223	39,43	20190128 14:29:15	XSTO
1848	39,43	20190128 14:29:15	XSTO
1831	39,42	20190128 12:18:12	XSTO
692	39,41	20190128 12:02:04	XSTO
658	39,41	20190128 12:02:04	XSTO
1305	39,41	20190128 12:05:02	XSTO
1050	39,41	20190128 12:07:55	XSTO
258	39,41	20190128 12:07:55	XSTO
640	39,41	20190128 12:13:42	XSTO
545	39,41	20190128 12:13:42	XSTO
1298	39,41	20190128 14:07:29	XSTO
1369	39,4	20190128 12:20:30	XSTO
1298	39,4	20190128 14:08:30	XSTO
1298	39,38	20190128 14:10:11	XSTO
350000	39,5692

				225	39,78	20190129 15:08:26	XSTO	1413	39,9	20190129 11:39:47	XSTO
				535	39,79	20190129 15:05:17	XSTO	31	39,9	20190129 11:39:48	XSTO
29 januari 2019				684	39,81	20190129 15:03:41	XSTO	1413	39,9	20190129 11:39:48	XSTO
				672	39,81	20190129 15:01:59	XSTO	1401	39,89	20190129 11:46:59	XSTO
VOLUME	PRICE	TIME	VENUE	615	39,81	20190129 15:00:18	XSTO	1305	39,89	20190129 11:49:02	XSTO
460	40,01	20190129 16:48:23	XSTO	726	39,81	20190129 15:00:18	XSTO	1573	39,89	20190129 11:52:03	XSTO
446	40,01	20190129 16:46:37	XSTO	506	39,81	20190129 15:00:18	XSTO	645	39,88	20190129 11:56:02	XSTO
441	40,01	20190129 16:45:23	XSTO	505	39,77	20190129 14:54:16	XSTO	637	39,88	20190129 11:56:02	XSTO
498	40,01	20190129 16:44:33	XSTO	774	39,79	20190129 14:51:09	XSTO	1206	39,88	20190129 12:00:07	XSTO
260	40,01	20190129 16:44:11	XSTO	500	39,79	20190129 14:49:14	XSTO	876	39,87	20190129 12:04:20	XSTO
351	40,01	20190129 16:44:04	XSTO	116	39,86	20190129 09:01:06	XSTO	768	39,87	20190129 12:06:52	XSTO
1077	40,01	20190129 16:44:04	XSTO	1228	39,83	20190129 09:01:11	XSTO	430	39,87	20190129 12:06:52	XSTO
471	40,01	20190129 16:43:57	XSTO	2719	39,87	20190129 09:01:53	XSTO	1224	39,85	20190129 12:13:29	XSTO
606	40,01	20190129 16:43:53	XSTO	1304	39,85	20190129 09:03:15	XSTO	1224	39,84	20190129 12:15:04	XSTO
475	39,93	20190129 16:40:07	XSTO	1168	39,77	20190129 09:04:59	XSTO	478	39,82	20190129 12:22:23	XSTO
87	39,93	20190129 16:40:07	XSTO	137	39,77	20190129 09:04:59	XSTO	822	39,82	20190129 12:22:23	XSTO
538	39,94	20190129 16:38:27	XSTO	1303	39,79	20190129 09:06:34	XSTO	698	39,81	20190129 12:23:10	XSTO
1100	39,96	20190129 16:37:58	XSTO	1474	39,8	20190129 09:09:08	XSTO	600	39,81	20190129 12:23:15	XSTO
956	39,93	20190129 16:36:08	XSTO	1194	39,83	20190129 09:09:57	XSTO	2360	39,82	20190129 12:30:34	XSTO
538	39,93	20190129 16:35:51	XSTO	1454	39,84	20190129 09:11:02	XSTO	1413	39,84	20190129 12:35:43	XSTO
510	39,93	20190129 16:34:41	XSTO	1382	39,83	20190129 09:12:51	XSTO	1245	39,86	20190129 12:41:30	XSTO
749	39,94	20190129 16:33:33	XSTO	1310	39,88	20190129 09:14:51	XSTO	467	39,84	20190129 12:49:01	XSTO
547	39,95	20190129 16:32:09	XSTO	310	39,88	20190129 09:14:55	XSTO	79	39,84	20190129 12:49:07	XSTO
558	39,95	20190129 16:31:41	XSTO	1327	39,88	20190129 09:14:55	XSTO	1186	39,84	20190129 12:49:07	XSTO
587	39,97	20190129 16:31:08	XSTO	1119	39,91	20190129 09:17:47	XSTO	951	39,84	20190129 12:50:45	XSTO
767	39,98	20190129 16:30:29	XSTO	500	39,91	20190129 09:17:47	XSTO	318	39,84	20190129 12:50:45	XSTO
1332	39,94	20190129 16:28:58	XSTO	735	39,9	20190129 09:20:00	XSTO	1541	39,86	20190129 12:59:48	XSTO
1288	39,93	20190129 16:26:52	XSTO	579	39,9	20190129 09:20:00	XSTO	1314	39,86	20190129 12:59:48	XSTO
2495	39,93	20190129 16:26:52	XSTO	1301	39,9	20190129 09:22:36	XSTO	1447	39,87	20190129 13:08:08	XSTO
364	39,87	20190129 16:24:23	XSTO	1605	39,91	20190129 09:25:23	XSTO	1286	39,88	20190129 13:09:24	XSTO
3010	39,88	20190129 16:21:41	XSTO	1303	39,88	20190129 09:27:14	XSTO	1789	39,89	20190129 13:17:51	XSTO
650	39,85	20190129 16:16:45	XSTO	1943	39,86	20190129 09:31:38	XSTO	1000	39,87	20190129 13:21:13	XSTO
1428	39,85	20190129 16:15:35	XSTO	1214	39,84	20190129 09:34:19	XSTO	971	39,88	20190129 13:23:42	XSTO
491	39,82	20190129 16:14:02	XSTO	1331	39,86	20190129 09:36:43	XSTO	336	39,88	20190129 13:23:42	XSTO
638	39,83	20190129 16:13:28	XSTO	1214	39,92	20190129 09:38:57	XSTO	1227	39,84	20190129 13:28:48	XSTO
542	39,85	20190129 16:12:36	XSTO	1110	39,94	20190129 09:42:02	XSTO	718	39,83	20190129 13:33:34	XSTO
694	39,87	20190129 16:11:06	XSTO	184	39,94	20190129 09:42:02	XSTO	513	39,83	20190129 13:33:34	XSTO
704	39,86	20190129 16:10:00	XSTO	1285	39,9	20190129 09:47:42	XSTO	1743	39,83	20190129 13:42:11	XSTO
5	39,86	20190129 16:08:45	XSTO	1926	39,93	20190129 09:49:25	XSTO	379	39,81	20190129 13:47:39	XSTO
1078	39,86	20190129 16:08:45	XSTO	1284	39,95	20190129 09:52:16	XSTO	863	39,81	20190129 13:47:41	XSTO
2146	39,84	20190129 16:07:01	XSTO	1045	40,04	20190129 09:55:35	XSTO	175	39,8	20190129 13:51:07	XSTO
558	39,79	20190129 16:00:43	XSTO	309	40,04	20190129 09:55:35	XSTO	561	39,8	20190129 13:53:14	XSTO
513	39,79	20190129 16:00:04	XSTO	253	40,03	20190129 09:55:41	XSTO	544	39,8	20190129 13:53:14	XSTO
812	39,79	20190129 15:59:35	XSTO	1715	40,03	20190129 09:55:41	XSTO	1280	39,78	20190129 13:55:05	XSTO
522	39,79	20190129 15:59:02	XSTO	1383	39,99	20190129 10:00:01	XSTO	1290	39,9	20190129 10:48:42	XSTO
579	39,8	20190129 15:57:09	XSTO	94	39,98	20190129 10:02:28	XSTO	1303	39,86	20190129 10:52:16	XSTO
24	39,8	20190129 15:57:07	XSTO	670	39,98	20190129 10:02:35	XSTO	856	39,89	20190129 11:01:51	XSTO
42	39,8	20190129 15:57:07	XSTO	508	39,98	20190129 10:02:35	XSTO	463	39,89	20190129 11:01:51	XSTO
796	39,8	20190129 15:57:07	XSTO	1273	39,95	20190129 10:04:10	XSTO	2551	39,89	20190129 11:16:50	XSTO
1357	39,79	20190129 15:53:58	XSTO	106	39,95	20190129 10:07:26	XSTO	1269	39,85	20190129 11:21:37	XSTO
222	39,79	20190129 15:51:35	XSTO	151	39,95	20190129 10:07:32	XSTO	741	39,88	20190129 11:28:12	XSTO
110	39,8	20190129 15:48:07	XSTO	163	39,95	20190129 10:07:37	XSTO	961	39,88	20190129 11:28:12	XSTO
1260	39,8	20190129 15:48:07	XSTO	319	39,95	20190129 10:07:48	XSTO	1188	39,89	20190129 11:33:34	XSTO
758	39,76	20190129 15:45:11	XSTO	278	39,95	20190129 10:07:58	XSTO	1830	39,9	20190129 11:40:11	XSTO
825	39,78	20190129 15:43:36	XSTO	256	39,95	20190129 10:07:58	XSTO	1299	39,89	20190129 11:49:02	XSTO
619	39,77	20190129 15:41:40	XSTO	2076	39,95	20190129 10:11:26	XSTO	1257	39,88	20190129 11:52:49	XSTO
621	39,77	20190129 15:40:28	XSTO	1618	40,01	20190129 10:16:38	XSTO	783	39,85	20190129 12:13:29	XSTO
750	39,77	20190129 15:40:01	XSTO	342	40,03	20190129 10:18:02	XSTO	392	39,85	20190129 12:13:29	XSTO
572	39,77	20190129 15:39:12	XSTO	1038	40,03	20190129 10:18:02	XSTO	1221	39,82	20190129 12:22:24	XSTO
322	39,79	20190129 15:37:56	XSTO	1344	40	20190129 10:29:49	XSTO	617	39,83	20190129 12:35:47	XSTO
1259	39,79	20190129 15:37:56	XSTO	1208	39,96	20190129 10:30:27	XSTO	437	39,84	20190129 12:43:45	XSTO
597	39,75	20190129 15:35:29	XSTO	1285	39,95	20190129 10:34:55	XSTO	864	39,84	20190129 12:43:45	XSTO
868	39,76	20190129 15:34:50	XSTO	1284	39,9	20190129 10:36:55	XSTO	897	39,84	20190129 12:49:07	XSTO
517	39,75	20190129 15:34:09	XSTO	1779	39,93	20190129 10:41:41	XSTO	1569	39,84	20190129 12:49:07	XSTO
727	39,77	20190129 15:32:59	XSTO	1229	39,93	20190129 10:44:47	XSTO	1293	39,83	20190129 12:53:44	XSTO
712	39,75	20190129 15:32:34	XSTO	171	39,92	20190129 10:46:46	XSTO	1482	39,85	20190129 13:27:21	XSTO
465	39,75	20190129 15:31:46	XSTO	1110	39,92	20190129 10:46:46	XSTO	1482	39,84	20190129 13:28:48	XSTO
705	39,76	20190129 15:31:08	XSTO	300	39,88	20190129 10:49:47	XSTO	2000	39,84	20190129 13:28:48	XSTO
1426	39,76	20190129 15:30:14	XSTO	974	39,88	20190129 10:49:47	XSTO	864	39,84	20190129 13:28:48	XSTO
657	39,75	20190129 15:26:25	XSTO	1289	39,86	20190129 10:52:16	XSTO	2000	39,84	20190129 13:28:48	XSTO
643	39,76	20190129 15:25:27	XSTO	1274	39,86	20190129 10:55:58	XSTO	151	39,84	20190129 13:28:51	XSTO
1047	39,76	20190129 15:22:45	XSTO	786	39,88	20190129 10:58:48	XSTO	2378	39,83	20190129 13:42:11	XSTO
914	39,75	20190129 15:20:30	XSTO	532	39,88	20190129 10:58:48	XSTO	1291	39,81	20190129 13:47:41	XSTO
543	39,74	20190129 15:18:39	XSTO	1299	39,9	20190129 11:01:28	XSTO	1329	39,81	20190129 13:52:55	XSTO
636	39,74	20190129 15:16:16	XSTO	1273	39,87	20190129 11:04:48	XSTO	4216	39,79	20190129 13:56:56	XSTO
583	39,75	20190129 15:15:06	XSTO	1272	39,86	20190129 11:08:22	XSTO	26	39,79	20190129 13:56:56	XSTO
527	39,76	20190129 15:13:51	XSTO	215	39,83	20190129 11:10:26	XSTO	1422	39,79	20190129 13:56:56	XSTO
227	39,76	20190129 15:12:42	XSTO	1054	39,83	20190129 11:10:26	XSTO	116	39,79	20190129 13:58:22	XSTO
294	39,77	20190129 15:11:39	XSTO	1985	39,89	20190129 11:16:50	XSTO	1276	39,79	20190129 13:59:10	XSTO
197	39,77	20190129 15:11:38	XSTO	778	39,85	20190129 11:21:37	XSTO	889	39,78	20190129 14:00:44	XSTO
125	39,76	20190129 15:10:07	XSTO	635	39,85	20190129 11:21:37	XSTO	361	39,78	20190129 14:00:44	XSTO
563	39,76	20190129 15:10:07	XSTO	1233	39,86	20190129 11:23:22	XSTO	616	39,79	20190129 14:04:55	XSTO
340	39,76	20190129 15:10:06	XSTO	1565	39,88	20190129 11:28:12	XSTO	1031	39,79	20190129 14:04:55	XSTO
227	39,76	20190129 15:10:06	XSTO	1298	39,89	20190129 11:33:34	XSTO	1299	39,78	20190129 14:06:42	XSTO

243162	39,8587
4336	39,79	20190129 13:59:10	XSTO
2043	39,79	20190129 13:58:48	XSTO
2500	39,79	20190129 13:58:48	XSTO
1121	39,79	20190129 13:58:48	XSTO
2499	39,8	20190129 14:21:56	XSTO
1456	39,8	20190129 14:21:56	XSTO
202	39,77	20190129 14:14:24	XSTO
1104	39,77	20190129 14:14:24	XSTO
1623	39,77	20190129 14:10:02	XSTO

				491	39,61	20190130 10:03:59	XSTO
				1411	39,61	20190130 15:57:17	XSTO
30 januari 2019				3140	39,61	20190130 16:12:23	XSTO
				1287	39,6	20190130 11:28:04	XSTO
VOLUME	PRICE	TIME	VENUE	1525	39,6	20190130 11:48:00	XSTO
216	39,82	20190130 14:21:20	XSTO	237	39,6	20190130 15:53:07	XSTO
1649	39,82	20190130 14:21:20	XSTO	1077	39,6	20190130 15:53:07	XSTO
1234	39,82	20190130 14:25:18	XSTO	5690	39,6	20190130 15:58:50	XSTO
45	39,82	20190130 14:25:20	XSTO	1456	39,6	20190130 15:58:50	XSTO
1207	39,82	20190130 14:29:42	XSTO	4234	39,6	20190130 15:58:50	XSTO
2143	39,81	20190130 09:00:04	XSTO	1019	39,6	20190130 15:58:50	XSTO
30	39,79	20190130 14:35:18	XSTO	1302	39,6	20190130 16:22:23	XSTO
1226	39,79	20190130 14:35:34	XSTO	433	39,6	20190130 16:36:38	XSTO
1319	39,78	20190130 14:04:05	XSTO	847	39,6	20190130 16:36:41	XSTO
1919	39,78	20190130 14:43:48	XSTO	1366	39,59	20190130 09:53:20	XSTO
1205	39,77	20190130 14:08:27	XSTO	1193	39,59	20190130 10:07:21	XSTO
1282	39,76	20190130 14:57:02	XSTO	898	39,59	20190130 10:10:37	XSTO
1234	39,75	20190130 12:10:19	XSTO	1009	39,59	20190130 10:10:37	XSTO
1493	39,75	20190130 12:19:03	XSTO	1335	39,59	20190130 15:47:11	XSTO
2573	39,75	20190130 12:19:59	XSTO	1326	39,58	20190130 09:07:28	XSTO
	39,75	20190130 12:19:59	XSTO	500	39,58	20190130 09:52:28	XSTO
692 1398	39,75	20190130 12:26:48	XSTO	1338	39,58	20190130 09:58:00	XSTO
1316	39,75	20190130 14:14:25	XSTO	532	39,58	20190130 10:00:40	XSTO
1418	39,75	20190130 14:53:29	XSTO	632	39,58	20190130 16:00:57	XSTO
607	39,75	20190130 17:06:55	XSTO	803	39,58	20190130 16:01:20	XSTO
627	39,75	20190130 17:06:55	XSTO	1541	39,57	20190130 09:44:03	XSTO
1460	39,75	20190130 17:15:30	XSTO	1327	39,57	20190130 16:02:46	XSTO
8	39,75	20190130 17:15:30	XSTO	2000	39,57	20190130 16:02:46	XSTO
1248	39,74	20190130 12:16:45	XSTO	1327	39,57	20190130 16:02:46	XSTO
1219	39,74	20190130 14:48:08	XSTO	1327	39,57	20190130 16:02:46	XSTO
530	39,73	20190130 12:22:31	XSTO	1327	39,57	20190130 16:02:46	XSTO
1198	39,73	20190130 13:15:31	XSTO	1327	39,57	20190130 16:02:46	XSTO
1445	39,73	20190130 13:22:47	XSTO	1327	39,57	20190130 16:02:46	XSTO
1222	39,73	20190130 15:05:30	XSTO	1327	39,57	20190130 16:02:46	XSTO
1285	39,73	20190130 15:08:57	XSTO	140	39,57	20190130 16:02:46	XSTO
1286	39,73	20190130 15:13:17	XSTO	580	39,57	20190130 16:02:46	XSTO
2592	39,72	20190130 12:59:22	XSTO	1651	39,56	20190130 09:07:00	XSTO
1316	39,72	20190130 13:57:01	XSTO	1246	39,56	20190130 16:03:04	XSTO
956	39,72	20190130 15:01:54	XSTO	1260	39,56	20190130 16:04:43	XSTO
1438	39,71	20190130 12:34:41	XSTO	199	39,56	20190130 16:10:53	XSTO
1290	39,71	20190130 13:36:33	XSTO	1260	39,56	20190130 16:10:53	XSTO
1313	39,7	20190130 13:04:39	XSTO	2672	39,56	20190130 16:10:53	XSTO
1664	39,7	20190130 13:51:30	XSTO	1260	39,56	20190130 16:10:53	XSTO
205	39,69	20190130 12:48:41	XSTO	740	39,56	20190130 16:10:53	XSTO
1031	39,69	20190130 12:48:54	XSTO	396	39,56	20190130 16:10:53	XSTO
1254	39,69	20190130 13:12:12	XSTO	2000	39,56	20190130 16:10:53	XSTO
645	39,69	20190130 13:29:14	XSTO	1260	39,56	20190130 16:10:53	XSTO
909	39,69	20190130 13:29:14	XSTO	213	39,56	20190130 16:10:53	XSTO
1369	39,69	20190130 16:53:05	XSTO	1227	39,55	20190130 09:03:44	XSTO
633	39,68	20190130 13:42:52	XSTO	1000	39,55	20190130 10:50:24	XSTO
726	39,68	20190130 13:42:52	XSTO	1061	39,55	20190130 10:50:24	XSTO
1290	39,68	20190130 15:16:38	XSTO	1000	39,55	20190130 10:51:25	XSTO
1558	39,68	20190130 16:44:30	XSTO	200	39,55	20190130 10:51:26	XSTO
48	39,67	20190130 12:07:12	XSTO	1495	39,55	20190130 11:25:00	XSTO
655	39,67	20190130 12:07:12	XSTO	1295	39,55	20190130 11:25:00	XSTO
2000	39,67	20190130 12:07:12	XSTO	1214	39,55	20190130 15:49:54	XSTO
1282	39,67	20190130 12:41:03	XSTO	1310	39,54	20190130 09:09:10	XSTO
1327	39,67	20190130 15:19:25	XSTO	1369	39,54	20190130 09:21:48	XSTO
2566	39,66	20190130 11:39:53	XSTO	1277	39,54	20190130 09:45:29	XSTO
1322	39,66	20190130 15:25:13	XSTO	1361	39,54	20190130 10:36:04	XSTO
2729	39,65	20190130 11:59:36	XSTO	1588	39,54	20190130 10:45:55	XSTO
210	39,65	20190130 11:59:36	XSTO	688	39,53	20190130 10:12:19	XSTO
512	39,65	20190130 15:26:23	XSTO	624	39,53	20190130 10:12:19	XSTO
814	39,65	20190130 15:26:54	XSTO	1385	39,52	20190130 09:05:30	XSTO
1289	39,65	20190130 15:33:12	XSTO	197	39,52	20190130 09:05:42	XSTO
1252	39,65	20190130 15:36:31	XSTO	1000	39,52	20190130 10:34:16	XSTO
1437	39,64	20190130 11:43:51	XSTO	219	39,52	20190130 10:34:16	XSTO
1427	39,64	20190130 15:29:24	XSTO	1432	39,52	20190130 10:38:22	XSTO
1253	39,64	20190130 15:41:15	XSTO	1582	39,52	20190130 10:43:45	XSTO
1232	39,63	20190130 11:40:43	XSTO	1231	39,52	20190130 16:06:12	XSTO
1288	39,63	20190130 11:51:16	XSTO	22	39,52	20190130 16:06:12	XSTO
1340	39,62	20190130 09:02:20	XSTO	755	39,52	20190130 16:08:41	XSTO
1746	39,62	20190130 09:49:13	XSTO	1118	39,52	20190130 16:08:41	XSTO
606	39,62	20190130 10:04:55	XSTO	1069	39,51	20190130 09:19:17	XSTO
693	39,62	20190130 10:04:55	XSTO	427	39,51	20190130 09:19:17	XSTO
1272	39,62	20190130 11:31:41	XSTO	1279	39,51	20190130 10:31:33	XSTO
773	39,62	20190130 15:43:39	XSTO	1000	39,51	20190130 10:54:14	XSTO
479	39,62	20190130 15:43:39	XSTO	578	39,51	20190130 10:54:14	XSTO
974	39,62	20190130 16:17:19	XSTO	908	39,51	20190130 11:02:14	XSTO
411	39,62	20190130 16:17:19	XSTO	407	39,51	20190130 11:02:14	XSTO
2100	39,62	20190130 16:31:05	XSTO	1235	39,5	20190130 09:19:59	XSTO
1312	39,61	20190130 09:56:07	XSTO	1181	39,5	20190130 10:40:05	XSTO
601	39,61	20190130 10:02:01	XSTO	1587	39,5	20190130 10:40:45	XSTO
1407	39,61	20190130 10:02:01	XSTO	1227	39,5	20190130 10:53:08	XSTO

240000	39,5958
1326	39,34	20190130 09:10:47	XSTO
353	39,36	20190130 09:16:30	XSTO
997	39,36	20190130 09:16:29	XSTO
1326	39,43	20190130 09:27:31	XSTO
1317	39,43	20190130 09:11:59	XSTO
1562	39,44	20190130 09:25:34	XSTO
1000	39,45	20190130 10:29:23	XSTO
266	39,45	20190130 10:29:23	XSTO
1885	39,45	20190130 10:20:46	XSTO
1264	39,46	20190130 10:27:39	XSTO
1218	39,46	20190130 10:27:39	XSTO
1240	39,46	20190130 10:17:40	XSTO
1460	39,46	20190130 09:39:36	XSTO
1306	39,46	20190130 09:32:03	XSTO
1294	39,46	20190130 09:13:58	XSTO
1297	39,47	20190130 11:19:58	XSTO
1253	39,47	20190130 11:19:58	XSTO
1621 540	39,47 39,47	20190130 10:26:12 20190130 10:26:12	XSTO XSTO
557	39,47	20190130 10:26:12	XSTO
1312	39,47	20190130 10:17:26	XSTO
1000	39,47	20190130 10:14:31	XSTO
304	39,47	20190130 10:14:31	XSTO
940	39,47	20190130 09:37:17	XSTO
114	39,47	20190130 09:37:17	XSTO
883	39,47	20190130 09:37:10	XSTO
69	39,47	20190130 09:31:15	XSTO
1000	39,47	20190130 09:31:15	XSTO
524	39,47	20190130 09:31:15	XSTO
1335	39,48	20190130 11:15:51	XSTO
116	39,48	20190130 10:13:52	XSTO
1282	39,48	20190130 09:41:25	XSTO
1015	39,48	20190130 09:14:57	XSTO
530	39,48	20190130 09:14:57	XSTO
1519	39,48	20190130 09:14:57	XSTO
2219	39,49	20190130 11:15:03	XSTO
1295	39,49	20190130 09:34:37	XSTO
1352	39,49	20190130 09:23:37	XSTO
1331	39,5	20190130 11:08:25	XSTO
1178	39,5	20190130 11:07:24	XSTO
1298	39,5	20190130 11:05:00	XSTO
55	39,5	20190130 10:59:16	XSTO
1260	39,5	20190130 10:59:15	XSTO
1213	39,5	20190130 10:58:14	XSTO
1314	39,5	20190130 10:58:12	XSTO
200	39,5	20190130 10:54:26	XSTO
644	39,5	20190130 10:53:15	XSTO

				1256	39,46	20190131 12:22:36	XSTO	1848	39,33	20190131 10:45:03	XSTO
31 januari 2019				1329	39,46	20190131 14:34:14	XSTO	253	39,33	20190131 11:00:38	XSTO
				1990	39,45	20190131 10:27:41	XSTO	2735	39,33	20190131 11:00:39	XSTO
				1259	39,45	20190131 14:06:54	XSTO	1291	39,33	20190131 11:28:17	XSTO
VOLUME	PRICE	TIME	VENUE	1093	39,45	20190131 14:29:57	XSTO	821	39,33	20190131 11:28:40	XSTO
1403	39,82	20190131 09:19:05	XSTO	818	39,45	20190131 14:29:57	XSTO	500	39,33	20190131 11:28:40	XSTO
1348	39,81	20190131 09:06:16	XSTO	1326	39,45	20190131 14:31:49	XSTO	366	39,33	20190131 11:28:40	XSTO
1398	39,81	20190131 09:16:50	XSTO	2722	39,44	20190131 10:32:45	XSTO	2324	39,33	20190131 15:19:53	XSTO
1240	39,8	20190131 09:14:58	XSTO	182	39,44	20190131 10:32:45	XSTO	1212	39,33	20190131 15:20:17	XSTO
629	39,8	20190131 09:20:57	XSTO	1506	39,44	20190131 10:32:45	XSTO	890	39,33	20190131 15:25:23	XSTO
771	39,8	20190131 09:20:57	XSTO	183	39,44	20190131 11:46:58	XSTO	898	39,33	20190131 15:25:23	XSTO
1185	39,8	20190131 13:32:11	XSTO	2352	39,44	20190131 11:46:58	XSTO	1585	39,33	20190131 15:30:38	XSTO
1363	39,79	20190131 09:04:44	XSTO	1264	39,44	20190131 11:51:38	XSTO	1464	39,33	20190131 15:35:20	XSTO
1348	39,79	20190131 09:07:31	XSTO	3524	39,44	20190131 14:08:55	XSTO	504	39,33	20190131 15:55:56	XSTO
1566	39,79	20190131 09:13:18	XSTO	2477	39,44	20190131 14:08:55	XSTO	1100	39,33	20190131 15:55:56	XSTO
1182	39,79	20190131 13:13:46	XSTO	2500	39,43	20190131 10:25:20	XSTO	1263	39,33	20190131 16:07:12	XSTO
1182	39,78	20190131 09:02:08	XSTO	2000	39,43	20190131 10:25:20	XSTO	1455	39,33	20190131 17:02:05	XSTO
1239	39,78	20190131 09:24:23	XSTO	4202	39,43	20190131 10:25:20	XSTO	1605	39,33	20190131 17:04:11	XSTO
512	39,78	20190131 09:24:23	XSTO	1298	39,43	20190131 10:25:20	XSTO	1310	39,33	20190131 17:13:51	XSTO
1711	39,78	20190131 09:28:13	XSTO	1222	39,43	20190131 11:55:06	XSTO	1649	39,32	20190131 10:54:48	XSTO
1640	39,78	20190131 13:24:13	XSTO	1904	39,43	20190131 14:19:52	XSTO	413	39,32	20190131 10:54:48	XSTO
1349	39,77	20190131 09:08:51	XSTO	1661	39,43	20190131 14:22:20	XSTO	1395	39,32	20190131 10:57:25	XSTO
1400	39,77	20190131 09:26:06	XSTO	334	39,42	20190131 10:25:22	XSTO	1273	39,32	20190131 11:04:02	XSTO
1291	39,77	20190131 09:30:49	XSTO	1600	39,42	20190131 10:25:22	XSTO	1303	39,32	20190131 11:21:16	XSTO
1657	39,77	20190131 12:53:52	XSTO	1276	39,42	20190131 14:25:52	XSTO	1677	39,32	20190131 15:08:54	XSTO
1249	39,76	20190131 09:33:38	XSTO	1880	39,42	20190131 14:38:39	XSTO	41	39,32	20190131 15:08:54	XSTO
969	39,75	20190131 09:02:52	XSTO	1320	39,4	20190131 10:18:43	XSTO	1423	39,32	20190131 15:22:00	XSTO
344	39,75	20190131 09:02:52	XSTO	1911	39,4	20190131 10:35:03	XSTO	1610	39,32	20190131 15:55:00	XSTO
1248	39,74	20190131 09:35:11	XSTO	10000	39,4	20190131 14:12:09	XSTO	1355	39,32	20190131 16:01:10	XSTO
1281	39,74	20190131 12:58:23	XSTO	1363	39,4	20190131 14:12:09	XSTO	9312	39,32	20190131 16:02:07	XSTO
2022	39,73	20190131 09:11:15	XSTO	450	39,4	20190131 15:57:00	XSTO	1264	39,32	20190131 16:04:49	XSTO
716	39,69	20190131 09:40:09	XSTO	1171	39,4	20190131 15:57:00	XSTO	993	39,32	20190131 16:08:18	XSTO
948	39,69	20190131 09:40:09	XSTO	1200	39,4	20190131 15:57:57	XSTO	2719	39,32	20190131 16:08:18	XSTO
1199	39,69	20190131 09:42:03	XSTO	431	39,4	20190131 15:57:57	XSTO	1496	39,32	20190131 16:13:38	XSTO
1201	39,69	20190131 09:45:14	XSTO	1364	39,39	20190131 11:36:21	XSTO	1450	39,32	20190131 16:16:51	XSTO
9	39,68	20190131 09:43:49	XSTO	1294	39,39	20190131 11:36:21	XSTO	2017	39,32	20190131 16:18:12	XSTO
1477	39,68	20190131 09:45:59	XSTO	1540	39,38	20190131 10:21:15	XSTO	1098	39,32	20190131 16:26:03	XSTO
1827	39,66	20190131 09:00:11	XSTO	1968	39,38	20190131 11:39:13	XSTO	386	39,32	20190131 16:26:03	XSTO
915	39,66	20190131 09:00:11	XSTO
				473	39,38	20190131 11:43:10	XSTO	1506	39,32	20190131 16:26:29	XSTO
1273	39,66	20190131 13:42:35	XSTO	1486	39,38	20190131 11:43:10	XSTO	2017	39,32	20190131 17:00:01	XSTO
1584	39,65	20190131 09:48:19	XSTO	1421	39,38	20190131 11:43:10	XSTO	765	39,32	20190131 17:00:01	XSTO
1705	39,64	20190131 09:48:47	XSTO	1264	39,38	20190131 14:15:59	XSTO	1700	39,32	20190131 17:11:44	XSTO
2062	39,62	20190131 09:53:16	XSTO	1332	39,38	20190131 14:41:25	XSTO	857	39,32	20190131 17:14:31	XSTO
1319	39,62	20190131 09:55:14	XSTO	1925	39,38	20190131 14:47:32	XSTO	1385	39,31	20190131 10:40:51	XSTO
1362	39,61	20190131 09:50:34	XSTO	1308	39,38	20190131 14:48:20	XSTO	1388	39,31	20190131 10:43:52	XSTO
1273	39,58	20190131 13:50:58	XSTO	1778	39,38	20190131 15:58:46	XSTO	1390	39,31	20190131 10:46:31	XSTO
1224	39,57	20190131 09:56:50	XSTO	78	39,38	20190131 15:58:46	XSTO	15	39,31	20190131 11:01:53	XSTO
83	39,57	20190131 12:50:25	XSTO	2161	39,37	20190131 10:23:44	XSTO	1365	39,31	20190131 11:02:00	XSTO
1186	39,57	20190131 12:50:25	XSTO	1817	39,37	20190131 10:37:11	XSTO	1288	39,31	20190131 15:11:54	XSTO
1369	39,56	20190131 09:57:37	XSTO	1318	39,37	20190131 14:56:40	XSTO	1424	39,31	20190131 15:26:45	XSTO
1723	39,54	20190131 10:00:00	XSTO	372	39,37	20190131 14:56:40	XSTO	1236	39,31	20190131 15:28:52	XSTO
1958	39,54	20190131 10:02:10	XSTO	1303	39,37	20190131 15:00:09	XSTO	1289	39,31	20190131 15:37:08	XSTO
357	39,53	20190131 10:04:04	XSTO	1383	39,36	20190131 11:15:43	XSTO	1742	39,31	20190131 16:02:48	XSTO
941	39,53	20190131 10:04:04	XSTO	804	39,36	20190131 11:15:43	XSTO	1664	39,31	20190131 17:05:48	XSTO
2142	39,53	20190131 12:34:03	XSTO	1196	39,36	20190131 11:15:43	XSTO	1852	39,31	20190131 17:11:55	XSTO
1227	39,53	20190131 13:06:11	XSTO	187	39,36	20190131 11:15:43	XSTO	1302	39,3	20190131 11:05:15	XSTO
1444	39,52	20190131 12:34:18	XSTO	1302	39,36	20190131 11:23:07	XSTO	10000	39,3	20190131 15:12:34	XSTO
1314	39,51	20190131 13:59:40	XSTO	1431	39,36	20190131 14:51:44	XSTO	1951	39,3	20190131 15:40:53	XSTO
1333	39,5	20190131 10:12:14	XSTO	1758	39,36	20190131 15:05:12	XSTO	1844	39,3	20190131 15:45:48	XSTO
1954	39,49	20190131 10:08:40	XSTO	1577	39,36	20190131 15:05:12	XSTO	441	39,3	20190131 15:52:09	XSTO
1307	39,49	20190131 10:10:13	XSTO	2082	39,36	20190131 15:05:12	XSTO	1601	39,3	20190131 15:52:09	XSTO
2039	39,49	20190131 10:15:25	XSTO	237	39,36	20190131 15:05:12	XSTO	549	39,3	20190131 15:53:21	XSTO
821	39,49	20190131 10:15:28	XSTO	949	39,36	20190131 15:05:13	XSTO	1067	39,3	20190131 15:53:21	XSTO
1259	39,49	20190131 12:39:25	XSTO	3397	39,36	20190131 15:05:32	XSTO	1610	39,3	20190131 15:54:36	XSTO
1326	39,49	20190131 12:43:17	XSTO	2913	39,36	20190131 16:15:30	XSTO	836	39,3	20190131 16:10:06	XSTO
790	39,48	20190131 10:06:08	XSTO	1309	39,35	20190131 11:17:39	XSTO	491	39,3	20190131 16:10:06	XSTO
508	39,48	20190131 10:06:08	XSTO	488	39,35	20190131 11:32:10	XSTO	1464	39,3	20190131 16:19:51	XSTO
1298	39,48	20190131 10:07:13	XSTO	2056	39,35	20190131 11:32:10	XSTO	5533	39,3	20190131 16:21:01	XSTO
2304	39,48	20190131 12:08:00	XSTO	1301	39,35	20190131 14:53:41	XSTO	479	39,3	20190131 16:21:01	XSTO
1701	39,48	20190131 12:23:49	XSTO	798	39,35	20190131 15:02:00	XSTO	1326	39,3	20190131 16:24:55	XSTO
1307	39,48	20190131 12:47:06	XSTO	445	39,35	20190131 15:02:00	XSTO	1078	39,3	20190131 16:24:55	XSTO
1980	39,47	20190131 10:17:06	XSTO	441	39,35	20190131 15:05:54	XSTO	2404	39,3	20190131 16:25:05	XSTO
1378	39,47	20190131 11:48:16	XSTO	846	39,35	20190131 15:05:54	XSTO	1206	39,3	20190131 16:25:05	XSTO
2000	39,47	20190131 11:48:16	XSTO	1302	39,35	20190131 15:32:24	XSTO	3126	39,3	20190131 16:33:16	XSTO
882	39,47	20190131 12:01:40	XSTO	1387	39,34	20190131 10:39:09	XSTO	1193	39,29	20190131 10:51:09	XSTO
414	39,47	20190131 12:01:41	XSTO	2000	39,34	20190131 10:45:23	XSTO	3348	39,29	20190131 15:46:06	XSTO
1345	39,46	20190131 11:48:50	XSTO	1396	39,34	20190131 10:45:23	XSTO	1236	39,29	20190131 15:46:55	XSTO
1345	39,46	20190131 11:48:50	XSTO	6604	39,34	20190131 10:45:27	XSTO	1020	39,29	20190131 15:46:55	XSTO
85	39,46	20190131 11:59:10	XSTO
				1364	39,34	20190131 10:56:28	XSTO	1092	39,29	20190131 15:46:56	XSTO
1051	39,46	20190131 11:59:59	XSTO	605	39,34	20190131 11:20:17	XSTO	1066	39,29	20190131 15:46:58	XSTO
180	39,46	20190131 12:00:02	XSTO	698	39,34	20190131 11:20:17	XSTO	3348	39,29	20190131 15:46:58	XSTO
864	39,46	20190131 12:11:52	XSTO	1303	39,34	20190131 11:24:38	XSTO	448	39,29	20190131 15:46:58	XSTO
423	39,46	20190131 12:11:52	XSTO	1288	39,34	20190131 15:04:24	XSTO	2900	39,29	20190131 15:46:59	XSTO
1376	39,46	20190131 12:15:19	XSTO	3094	39,34	20190131 16:11:31	XSTO	1505	39,29	20190131 15:46:59	XSTO

995 3348		20190131 15:46:59	XSTO
	39,29 39,29	20190131 15:46:59	XSTO
171	39,29	20190131 15:46:59	XSTO
1355	39,29	20190131 16:27:40	XSTO
148	39,29	20190131 16:27:40	XSTO
4174	39,29	20190131 16:29:48	XSTO
2149	39,29	20190131 16:32:00	XSTO
2430	39,29	20190131 16:32:01	XSTO
1046	39,29	20190131 16:32:01	XSTO
1855	39,29	20190131 16:36:09	XSTO
1052	39,28	20190131 10:41:22	XSTO
338	39,28	20190131 10:41:22	XSTO
1539	39,28	20190131 10:49:50	XSTO
704	39,28	20190131 15:14:59	XSTO
1443	39,28	20190131 15:14:59	XSTO
1123	39,28	20190131 15:41:10	XSTO
1117	39,28	20190131 15:41:17	XSTO
1843	39,28	20190131 15:43:20	XSTO
1067	39,28	20190131 15:48:38	XSTO
1969	39,28	20190131 15:48:57	XSTO
576	39,28	20190131 15:48:57	XSTO
1638	39,28	20190131 15:50:31	XSTO
1703	39,28	20190131 16:21:51	XSTO
1636	39,28	20190131 16:28:28	XSTO
79	39,28	20190131 16:28:28	XSTO
1422	39,28	20190131 16:34:09	XSTO
2953	39,28	20190131 16:34:49	XSTO
1250	39,28	20190131 16:35:29	XSTO
1894	39,28	20190131 16:36:54	XSTO
158	39,27	20190131 10:52:44	XSTO
10298	39,27	20190131 10:52:44	XSTO
1319	39,27	20190131 11:11:13	XSTO
3371	39,27	20190131 15:41:49	XSTO
4549	39,27	20190131 15:41:49	XSTO
2099	39,27	20190131 15:41:49	XSTO
3371	39,27	20190131 15:41:49	XSTO
2000	39,27	20190131 15:50:44	XSTO
400	39,27	20190131 15:50:44	XSTO
77	39,27	20190131 16:37:18	XSTO
1174	39,27	20190131 16:37:18	XSTO
16	39,27	20190131 16:39:49	XSTO
1856	39,27	20190131 16:39:49	XSTO
2343	39,27	20190131 16:42:29	XSTO
	39,27	20190131 16:43:14	XSTO
349
1651	39,27	20190131 16:43:14	XSTO
147	39,27	20190131 16:43:15	XSTO
279	39,27	20190131 16:43:15	XSTO
1387	39,26	20190131 10:47:55	XSTO
902	39,26	20190131 11:07:10	XSTO
417	39,26	20190131 11:07:10	XSTO
1843	39,26	20190131 16:38:07	XSTO
1891	39,26	20190131 16:38:58	XSTO
1894	39,26	20190131 16:40:20	XSTO
2455	39,26	20190131 16:43:43	XSTO
2114	39,26	20190131 16:45:21	XSTO
83	39,26	20190131 16:45:21	XSTO
823	39,25	20190131 11:09:15	XSTO
750	39,25	20190131 11:09:15	XSTO
2007	39,25	20190131 16:47:02	XSTO
2000	39,25	20190131 16:50:55	XSTO
1563	39,25	20190131 16:50:55	XSTO
126	39,24	20190131 11:08:43	XSTO
3524	39,24	20190131 16:50:57	XSTO
2500	39,24	20190131 16:50:57	XSTO
2799	39,24	20190131 16:50:57	XSTO
8203	39,24	20190131 16:50:57	XSTO
725	39,24	20190131 16:50:57	XSTO
1242	39,24	20190131 16:51:01	XSTO
1392	39,24	20190131 16:51:31	XSTO
1392	39,24	20190131 16:51:31	XSTO
795	39,24	20190131 16:51:37	XSTO
4676	39,24	20190131 16:54:23	XSTO
2305	39,24	20190131 16:55:05	XSTO
1096	39,24	20190131 16:55:05	XSTO
1729	39,24	20190131 16:55:49	XSTO
1615	39,23	20190131 16:52:04	XSTO
210	39,22	20190131 16:53:22	XSTO
1314	39,21	20190131 16:52:35	XSTO
327	39,21	20190131 16:52:36	XSTO

				1152	39,33	20190201 14:47:29	XSTO	1227	39,36	20190201 10:59:21	XSTO
				1356	39,33	20190201 13:19:05	XSTO	1407	39,36	20190201 10:59:21	XSTO
1 februari 2019
				1840	39,33	20190201 13:09:09	XSTO	1000	39,36	20190201 10:59:21	XSTO
				1773	39,33	20190201 13:02:22	XSTO	771	39,36	20190201 09:07:24	XSTO
VOLUME	PRICE	TIME	VENUE	128	39,33	20190201 12:57:25	XSTO	1605	39,37	20190201 17:14:18	XSTO
1325	39,22	20190201 09:03:47	XSTO	1241	39,33	20190201 12:57:25	XSTO	723	39,37	20190201 17:14:18	XSTO
1853	39,26	20190201 14:15:49	XSTO	1614	39,33	20190201 11:25:32	XSTO	1896	39,37	20190201 17:11:40	XSTO
1613	39,27	20190201 15:24:50	XSTO	1281	39,33	20190201 10:56:48	XSTO	692	39,37	20190201 17:10:54	XSTO
319	39,27	20190201 15:18:54	XSTO	41	39,33	20190201 09:01:27	XSTO	772	39,37	20190201 17:10:15	XSTO
70	39,27	20190201 15:18:54	XSTO	1251	39,33	20190201 09:01:27	XSTO	1256	39,37	20190201 17:03:47	XSTO
5	39,27	20190201 15:18:54	XSTO	1606	39,34	20190201 16:42:24	XSTO	1292	39,37	20190201 17:02:56	XSTO
892	39,27	20190201 15:18:50	XSTO	8000	39,34	20190201 16:24:27	XSTO	1470	39,37	20190201 16:07:33	XSTO
3288	39,27	20190201 15:18:50	XSTO	2000	39,34	20190201 16:24:27	XSTO	341	39,37	20190201 16:07:02	XSTO
381	39,27	20190201 15:18:50	XSTO	174	39,34	20190201 15:13:07	XSTO	1300	39,37	20190201 14:35:57	XSTO
7243	39,27	20190201 15:18:50	XSTO	1200	39,34	20190201 15:13:07	XSTO	362	39,37	20190201 14:28:09	XSTO
2365	39,27	20190201 15:18:50	XSTO	1297	39,34	20190201 14:47:14	XSTO	1941	39,37	20190201 14:28:09	XSTO
2266	39,27	20190201 15:18:50	XSTO	1332	39,34	20190201 13:15:23	XSTO	1371	39,37	20190201 14:28:09	XSTO
1413	39,27	20190201 15:16:32	XSTO	43	39,34	20190201 13:08:45	XSTO	1460	39,38	20190201 17:07:47	XSTO
1304	39,27	20190201 09:02:53	XSTO	1287	39,34	20190201 13:08:45	XSTO	2503	39,38	20190201 17:06:12	XSTO
1616	39,28	20190201 15:23:19	XSTO	2016	39,34	20190201 12:44:11	XSTO	1308	39,38	20190201 12:48:05	XSTO
3464	39,28	20190201 15:22:36	XSTO	1036	39,34	20190201 11:53:53	XSTO	2058	39,38	20190201 12:31:21	XSTO
1383	39,28	20190201 15:22:36	XSTO	274	39,34	20190201 11:53:53	XSTO	1378	39,38	20190201 12:13:28	XSTO
2183	39,28	20190201 13:44:45	XSTO	218	39,34	20190201 11:47:29	XSTO	1272	39,39	20190201 17:01:09	XSTO
3063	39,28	20190201 13:44:45	XSTO	2039	39,34	20190201 11:47:29	XSTO	1251	39,39	20190201 12:16:04	XSTO
1609	39,29	20190201 14:21:03	XSTO	2039	39,34	20190201 11:47:18	XSTO	206	39,39	20190201 12:00:37	XSTO
1753	39,29	20190201 14:21:03	XSTO	2852	39,34	20190201 11:22:56	XSTO	1307	39,39	20190201 12:00:37	XSTO
1262	39,29	20190201 14:11:17	XSTO	3469	39,34	20190201 11:22:11	XSTO	158	39,39	20190201 12:00:37	XSTO
1322	39,29	20190201 13:59:46	XSTO	1621	39,34	20190201 11:21:40	XSTO	1149	39,39	20190201 12:00:37	XSTO
136	39,29	20190201 13:58:28	XSTO	3909	39,34	20190201 11:21:40	XSTO	1238	39,39	20190201 09:21:03	XSTO
710	39,29	20190201 13:58:28	XSTO	1000	39,34	20190201 11:21:40	XSTO	834	39,39	20190201 09:07:57	XSTO
5000	39,29	20190201 13:42:12	XSTO	1	39,34	20190201 11:21:40	XSTO	639	39,39	20190201 09:07:57	XSTO
1283	39,29	20190201 13:39:31	XSTO	1808	39,34	20190201 11:03:10	XSTO	680	39,39	20190201 09:07:57	XSTO
2572	39,29	20190201 13:36:26	XSTO	988	39,34	20190201 10:58:29	XSTO	1319	39,39	20190201 09:07:53	XSTO
272	39,29	20190201 13:36:26	XSTO	307	39,34	20190201 10:58:29	XSTO	322	39,4	20190201 17:00:48	XSTO
1333	39,29	20190201 11:37:49	XSTO	1382	39,35	20190201 16:52:59	XSTO	924	39,4	20190201 17:00:48	XSTO
189	39,29	20190201 11:30:38	XSTO	1787	39,35	20190201 15:33:55	XSTO	1286	39,4	20190201 12:23:03	XSTO
842	39,29	20190201 11:30:38	XSTO	162	39,35	20190201 15:33:55	XSTO	1795	39,4	20190201 10:48:38	XSTO
190	39,29	20190201 11:30:38	XSTO	1723	39,35	20190201 15:06:37	XSTO	1668	39,4	20190201 10:43:19	XSTO
136	39,29	20190201 11:30:38	XSTO	890	39,35	20190201 15:04:48	XSTO	969	39,4	20190201 09:15:48	XSTO
1599	39,3	20190201 15:57:14	XSTO	1199	39,35	20190201 15:00:34	XSTO	462	39,4	20190201 09:15:48	XSTO
100	39,3	20190201 15:56:41	XSTO	2147	39,35	20190201 14:56:36	XSTO	3176	39,4	20190201 09:00:08	XSTO
5701	39,3	20190201 15:56:40	XSTO	4474	39,35	20190201 14:56:36	XSTO	1435	39,41	20190201 16:58:38	XSTO
3677	39,3	20190201 15:56:40	XSTO	386	39,35	20190201 14:56:36	XSTO	4037	39,41	20190201 16:57:13	XSTO
1234	39,3	20190201 13:52:53	XSTO	3452	39,35	20190201 14:56:36	XSTO	107	39,41	20190201 16:57:13	XSTO
1360	39,3	20190201 13:27:50	XSTO	533	39,35	20190201 14:56:35	XSTO	1370	39,41	20190201 12:19:53	XSTO
1359	39,3	20190201 11:29:00	XSTO	529	39,35	20190201 14:55:32	XSTO	1026	39,41	20190201 12:10:33	XSTO
196	39,31	20190201 16:29:06	XSTO	626	39,35	20190201 14:55:30	XSTO	364	39,41	20190201 12:10:33	XSTO
1271	39,31	20190201 14:07:57	XSTO	2372	39,35	20190201 14:54:11	XSTO	1376	39,41	20190201 10:53:18	XSTO
2851	39,31	20190201 13:50:36	XSTO	536	39,35	20190201 14:54:11	XSTO	25	39,41	20190201 10:53:10	XSTO
1154	39,31	20190201 11:50:34	XSTO	707	39,35	20190201 12:54:21	XSTO	1884	39,41	20190201 10:50:15	XSTO
143	39,31	20190201 11:50:34	XSTO	229	39,35	20190201 12:54:21	XSTO	1211	39,41	20190201 09:14:10	XSTO
2168	39,31	20190201 11:35:10	XSTO	426	39,35	20190201 12:54:21	XSTO	1626	39,41	20190201 09:12:30	XSTO
1437	39,32	20190201 16:38:40	XSTO	1258	39,35	20190201 12:50:35	XSTO	1521	39,41	20190201 09:09:34	XSTO
2012	39,32	20190201 16:34:57	XSTO
				1286	39,35	20190201 12:42:19	XSTO	2549	39,42	20190201 12:06:40	XSTO
4760	39,32	20190201 16:30:40	XSTO	2386	39,35	20190201 11:08:28	XSTO	1539	39,42	20190201 09:22:50	XSTO
348	39,32	20190201 15:58:10	XSTO	874	39,35	20190201 11:02:02	XSTO	1402	39,43	20190201 09:18:44	XSTO
1808	39,32	20190201 15:58:10	XSTO	3443	39,35	20190201 11:02:02	XSTO	168	39,44	20190201 09:17:06	XSTO
1808	39,32	20190201 15:58:10	XSTO	1526	39,35	20190201 11:02:02	XSTO	1044	39,44	20190201 09:17:06	XSTO
2000	39,32	20190201 15:58:10	XSTO	1268	39,36	20190201 17:13:32	XSTO	1540	39,44	20190201 09:12:01	XSTO
1808	39,32	20190201 15:58:10	XSTO	1381	39,36	20190201 16:52:19	XSTO	1383	39,45	20190201 10:40:13	XSTO
1314	39,32	20190201 15:58:10	XSTO	1233	39,36	20190201 16:49:55	XSTO	1289	39,45	20190201 10:39:43	XSTO
473	39,32	20190201 15:58:10	XSTO	2212	39,36	20190201 16:49:55	XSTO	66	39,45	20190201 10:38:15	XSTO
6035	39,32	20190201 15:58:10	XSTO	1462	39,36	20190201 16:46:32	XSTO	1270	39,45	20190201 10:35:30	XSTO
1265	39,32	20190201 15:30:55	XSTO	1664	39,36	20190201 16:44:14	XSTO	1380	39,46	20190201 09:31:05	XSTO
1296	39,32	20190201 14:41:06	XSTO	2068	39,36	20190201 16:44:14	XSTO	401	39,47	20190201 09:33:34	XSTO
3118	39,32	20190201 14:05:45	XSTO	2068	39,36	20190201 16:44:14	XSTO	1300	39,47	20190201 09:33:34	XSTO
1140	39,32	20190201 13:24:59	XSTO	2068	39,36	20190201 16:44:14	XSTO	1440	39,48	20190201 09:38:33	XSTO
812	39,32	20190201 13:24:41	XSTO	2851	39,36	20190201 15:37:19	XSTO	54	39,48	20190201 09:38:33	XSTO
1716	39,32	20190201 11:18:20	XSTO	1375	39,36	20190201 15:12:14	XSTO	1435	39,48	20190201 09:29:59	XSTO
1066	39,32	20190201 11:12:44	XSTO	1296	39,36	20190201 14:38:59	XSTO	1397	39,49	20190201 10:32:52	XSTO
1530	39,32	20190201 11:12:44	XSTO	1302	39,36	20190201 14:33:02	XSTO	640	39,49	20190201 09:27:29	XSTO
100	39,32	20190201 11:12:44	XSTO	1349	39,36	20190201 14:30:07	XSTO	1424	39,49	20190201 09:27:29	XSTO
1440	39,33	20190201 16:34:19	XSTO	1324	39,36	20190201 13:12:26	XSTO	1424	39,49	20190201 09:27:27	XSTO
1447	39,33	20190201 16:34:19	XSTO	1287	39,36	20190201 12:35:06	XSTO	1902	39,51	20190201 09:40:11	XSTO
10000	39,33	20190201 16:26:22	XSTO	1337	39,36	20190201 12:32:53	XSTO	579	39,52	20190201 10:00:02	XSTO
1310	39,33	20190201 15:56:05	XSTO	6717	39,36	20190201 11:00:25	XSTO	1309	39,52	20190201 10:00:02	XSTO
10000	39,33	20190201 15:56:05	XSTO	1283	39,36	20190201 11:00:25	XSTO	1309	39,52	20190201 10:00:02	XSTO
1794	39,33	20190201 15:32:32	XSTO	2000	39,36	20190201 11:00:25	XSTO	1395	39,52	20190201 09:48:18	XSTO
456	39,33	20190201 15:29:38	XSTO	5000	39,36	20190201 11:00:07	XSTO	1241	39,52	20190201 09:45:00	XSTO
1895	39,33	20190201 15:29:38	XSTO	476	39,36	20190201 10:59:21	XSTO	189	39,52	20190201 09:43:48	XSTO
1895	39,33	20190201 15:29:38	XSTO	2900	39,36	20190201 10:59:21	XSTO	1000	39,52	20190201 09:43:48	XSTO
1895	39,33	20190201 15:29:38	XSTO	1341	39,36	20190201 10:59:21	XSTO	1403	39,53	20190201 10:24:07	XSTO
193	39,33	20190201 14:48:12	XSTO	1237	39,36	20190201 10:59:21	XSTO	1256	39,53	20190201 10:02:42	XSTO
100	39,33	20190201 14:47:50	XSTO	412	39,36	20190201 10:59:21	XSTO	50	39,53	20190201 10:02:32	XSTO

1387	39,53	20190201 09:54:42	XSTO
655	39,55	20190201 09:52:07	XSTO
1000	39,55	20190201 09:52:07	XSTO
500	39,55	20190201 09:51:49	XSTO
10	39,56	20190201 10:29:59	XSTO
456	39,56	20190201 10:29:59	XSTO
1000	39,56	20190201 10:29:59	XSTO
1456	39,56	20190201 10:29:59	XSTO
299	39,56	20190201 10:04:30	XSTO
1000	39,56	20190201 10:04:30	XSTO
1000	39,58	20190201 10:16:41	XSTO
1292	39,59	20190201 10:21:41	XSTO
3093	39,59	20190201 10:08:42	XSTO
1604	39,6	20190201 10:07:23	XSTO
325	39,61	20190201 10:18:59	XSTO
1331	39,61	20190201 10:18:59	XSTO
510	39,61	20190201 10:18:59	XSTO
839	39,61	20190201 10:18:59	XSTO
519	39,62	20190201 10:11:05	XSTO
1000	39,62	20190201 10:11:05	XSTO
400000	39,3612