Telia Company

Transaction in Own Shares • Jan 14, 2019

Bilaga

Telia Company AB (publ) (LEI-kod 213800FSR9RNDUOTXO25) har under perioden den 7 januari 2019 till och med den 11 januari 2019 återköpt egna aktier (ISIN-kod: SE0000667925) enligt nedan. Förvärven har genomförts på Nasdaq Stockholm av Danske Bank A/S, Danmark, Sverige Filial.

				1307	42,93	20190107 10:32:11	XSTO	306	42,91	20190107 13:03:54	XSTO
				1351	42,91	20190107 10:34:23	XSTO	4959	42,91	20190107 13:03:54	XSTO
7 Januari 2019				1226	42,89	20190107 10:35:55	XSTO	5135	42,91	20190107 13:03:54	XSTO
				1278	42,86	20190107 10:38:38	XSTO	576	42,9	20190107 13:06:15	XSTO
VOLUME	PRICE	TIME	VENUE	1294	42,86	20190107 10:40:03	XSTO	658	42,9	20190107 13:06:15	XSTO
1482	43,09	20190107 09:01:26	XSTO	1293	42,85	20190107 10:41:35	XSTO	1500	42,87	20190107 13:08:03	XSTO
1482	43,09	20190107 09:01:26	XSTO	1633	42,87	20190107 10:44:12	XSTO	1377	42,86	20190107 13:11:05	XSTO
1042	43,09	20190107 09:01:26	XSTO	106	42,87	20190107 10:44:17	XSTO	2056	42,86	20190107 13:16:29	XSTO
1297	43,07	20190107 09:02:10	XSTO	1205	42,87	20190107 10:45:50	XSTO	1511	42,86	20190107 13:19:44	XSTO
1286	43,02	20190107 09:03:42	XSTO	1287	42,86	20190107 10:47:05	XSTO	1167	42,86	20190107 13:19:44	XSTO
1271	42,95	20190107 09:04:47	XSTO	1277	42,85	20190107 10:50:22	XSTO	1513	42,82	20190107 13:23:49	XSTO
25	42,94	20190107 09:06:09	XSTO	659	42,86	20190107 10:50:59	XSTO	205	42,85	20190107 13:26:19	XSTO
1279	42,94	20190107 09:06:09	XSTO	817	42,86	20190107 10:50:59	XSTO	1879	42,85	20190107 13:26:19	XSTO
976	43,05	20190107 09:08:28	XSTO	1488	42,83	20190107 10:53:00	XSTO	1600	42,85	20190107 13:26:19	XSTO
1352	43,06	20190107 09:09:10	XSTO	1396	42,81	20190107 10:54:56	XSTO	2084	42,85	20190107 13:26:51	XSTO
1173	43,1	20190107 09:10:16	XSTO	1396	42,81	20190107 10:54:56	XSTO	2084	42,85	20190107 13:26:52	XSTO
1373	43,05	20190107 09:10:48	XSTO	1396	42,81	20190107 10:54:56	XSTO	2084	42,85	20190107 13:26:52	XSTO
128 239	42,97 42,97	20190107 09:12:00 20190107 09:12:35	XSTO XSTO	1396 1396	42,81 42,81	20190107 10:54:56 20190107 10:55:05	XSTO XSTO	2084 2084	42,85 42,85	20190107 13:26:52 20190107 13:26:52	XSTO XSTO
938	42,97	20190107 09:12:35	XSTO	1396	42,81	20190107 10:55:09	XSTO	275	42,85	20190107 13:26:52	XSTO
1383	43	20190107 09:14:45	XSTO	1412	42,81	20190107 10:55:09	XSTO	1365	42,86	20190107 13:32:36	XSTO
1231	43,07	20190107 09:15:56	XSTO	1151	42,81	20190107 10:55:09	XSTO	2264	42,89	20190107 13:37:49	XSTO
1298	43,07	20190107 09:18:04	XSTO	1627	42,84	20190107 10:57:52	XSTO	2264	42,89	20190107 13:37:49	XSTO
93	43,06	20190107 09:19:40	XSTO	2500	42,84	20190107 10:57:52	XSTO	2200	42,89	20190107 13:37:49	XSTO
106	43,06	20190107 09:19:47	XSTO	1627	42,84	20190107 10:57:52	XSTO	2079	42,89	20190107 13:37:49	XSTO
1528	43,06	20190107 09:19:48	XSTO	214	42,84	20190107 10:57:52	XSTO	1705	42,88	20190107 13:39:21	XSTO
1241	43,06	20190107 09:21:19	XSTO	1627	42,84	20190107 10:57:52	XSTO	1402	42,87	20190107 13:39:35	XSTO
1435	43,12	20190107 09:23:10	XSTO	1372	42,83	20190107 10:59:13	XSTO	970	42,88	20190107 13:41:08	XSTO
1193	43,05	20190107 09:24:50	XSTO	1414	42,84	20190107 11:00:13	XSTO	339	42,88	20190107 13:41:08	XSTO
240	43,05	20190107 09:26:20	XSTO	3479	42,86	20190107 11:02:42	XSTO	1331	42,86	20190107 13:43:43	XSTO
1116	43,05	20190107 09:26:20	XSTO	2263	42,85	20190107 11:04:33	XSTO	1377	42,87	20190107 13:46:44	XSTO
70	43,01	20190107 09:28:04	XSTO	330	42,85	20190107 11:04:33	XSTO	3367	42,87	20190107 13:46:44	XSTO
1345	43,01	20190107 09:28:04	XSTO	2683	42,89	20190107 11:08:18	XSTO	1383	42,86	20190107 13:48:42	XSTO
1252	43,04	20190107 09:30:08	XSTO	7257	42,94	20190107 11:10:20	XSTO	1891	42,86	20190107 13:50:32	XSTO
1371	43,04	20190107 09:32:33	XSTO	3225	42,94	20190107 11:10:20	XSTO	2927	42,87	20190107 13:54:30	XSTO
2463	43,12	20190107 09:36:18	XSTO	1346	42,92	20190107 11:11:30	XSTO	641	42,87	20190107 13:54:30	XSTO
120	43,12	20190107 09:36:20	XSTO	1332	42,94	20190107 11:13:38	XSTO	2034	42,89	20190107 13:59:08	XSTO
1376	43,12	20190107 09:38:29	XSTO	1351	42,94	20190107 11:14:56	XSTO	468	42,89	20190107 13:59:08	XSTO
1488	43,09	20190107 09:40:33	XSTO	1492	43,02	20190107 11:17:45	XSTO	1877	42,88	20190107 14:02:32	XSTO
2208	43,06	20190107 09:44:23	XSTO	2481	43,04	20190107 11:20:47	XSTO	2460	42,87	20190107 14:02:52	XSTO
1310	43,06	20190107 09:46:06	XSTO	1444	43,11	20190107 11:28:15	XSTO	1056	42,87	20190107 14:03:02	XSTO
1608	43,07	20190107 09:49:40	XSTO	958	43,11	20190107 11:28:15	XSTO	1941	42,89	20190107 14:05:06	XSTO
1189	43,07	20190107 09:50:58	XSTO	1444	43,11	20190107 11:28:15	XSTO	1559	42,89	20190107 14:11:10	XSTO
1138	43,04	20190107 09:53:02	XSTO	320	43,11	20190107 11:28:15	XSTO	955	42,89	20190107 14:11:10	XSTO
144	43,04	20190107 09:53:03	XSTO	1163	43,09	20190107 11:29:22	XSTO	1594	42,89	20190107 14:11:10	XSTO
1360	43,04	20190107 09:55:19	XSTO	5000	43,09	20190107 11:32:08	XSTO	984	42,89	20190107 14:11:10	XSTO
37 1	43,02 43,02	20190107 09:57:00 20190107 09:57:02	XSTO XSTO	1669 121	43,01 43,01	20190107 11:36:31 20190107 11:40:11	XSTO XSTO	1213 1213	42,88 42,85	20190107 14:12:16 20190107 14:12:28	XSTO XSTO
1227	43,02	20190107 09:57:45	XSTO	1059	43,01	20190107 11:40:11	XSTO	810	42,84	20190107 14:14:09	XSTO
1279	43,01	20190107 09:59:08	XSTO	1257	42,98	20190107 11:43:47	XSTO	645	42,84	20190107 14:14:09	XSTO
1275	43	20190107 10:02:17	XSTO	1657	42,98	20190107 11:48:30	XSTO	1248	42,88	20190107 14:15:41	XSTO
1275	43	20190107 10:02:17	XSTO	892	43,03	20190107 11:53:41	XSTO	146	42,87	20190107 14:16:32	XSTO
175	43	20190107 10:02:17	XSTO	779	43,03	20190107 11:53:56	XSTO	1342	42,87	20190107 14:16:32	XSTO
200	43	20190107 10:04:03	XSTO	7	42,98	20190107 11:56:56	XSTO	1483	42,83	20190107 14:17:57	XSTO
1071	43	20190107 10:04:24	XSTO	1256	42,98	20190107 11:57:11	XSTO	1763	42,82	20190107 14:19:18	XSTO
1271	42,98	20190107 10:05:45	XSTO	1329	42,99	20190107 12:00:47	XSTO	1197	42,8	20190107 14:20:30	XSTO
1271	42,97	20190107 10:07:30	XSTO	1555	42,98	20190107 12:08:24	XSTO	2315	42,83	20190107 14:27:54	XSTO
2127	42,97	20190107 10:11:34	XSTO	625	42,98	20190107 12:08:24	XSTO	3399	42,83	20190107 14:27:54	XSTO
1380	42,98	20190107 10:12:36	XSTO	274	42,98	20190107 12:08:24	XSTO	2300	42,83	20190107 14:27:54	XSTO
5	42,98	20190107 10:13:32	XSTO	1262	42,98	20190107 12:11:40	XSTO	888	42,83	20190107 14:27:54	XSTO
88	42,98	20190107 10:13:40	XSTO	1191	42,99	20190107 12:16:42	XSTO	1482	42,82	20190107 14:29:42	XSTO
1098	42,98	20190107 10:13:42	XSTO	1218	42,96	20190107 12:20:20	XSTO	1447	42,82	20190107 14:31:03	XSTO
381	42,97	20190107 10:15:25	XSTO	1832	42,99	20190107 12:25:30	XSTO	1398	42,81	20190107 14:31:33	XSTO
992	42,97	20190107 10:15:25	XSTO	1621	43,01	20190107 12:30:07	XSTO	506	42,81	20190107 14:34:53	XSTO
14	42,99	20190107 10:18:03	XSTO	128	43,01	20190107 12:30:07	XSTO	12	42,81	20190107 14:34:58	XSTO
1486	42,99	20190107 10:18:08	XSTO	1313	43,01	20190107 12:32:20	XSTO	1120	42,81	20190107 14:35:02	XSTO
161	42,98	20190107 10:19:09	XSTO	1229	42,97	20190107 12:36:01	XSTO	2499	42,8	20190107 14:40:26	XSTO
1116	42,98	20190107 10:19:12	XSTO	1223	42,94	20190107 12:39:45	XSTO	3536	42,8	20190107 14:43:28	XSTO
2176	42,98	20190107 10:22:08	XSTO	1235	42,92	20190107 12:43:13	XSTO	2300	42,8	20190107 14:43:28	XSTO
1243	42,95	20190107 10:25:26	XSTO	1271	42,94	20190107 12:46:39	XSTO	781	42,8	20190107 14:43:28	XSTO
172	42,96	20190107 10:27:53	XSTO	1281	42,96	20190107 12:52:13	XSTO	1392	42,78	20190107 14:44:00	XSTO
1302	42,96	20190107 10:27:53	XSTO	1041	42,96	20190107 12:52:13	XSTO	96	42,81	20190107 14:45:28	XSTO
1587	42,96	20190107 10:27:53	XSTO	1257	42,95	20190107 12:55:30	XSTO	2095	42,81	20190107 14:45:30	XSTO
1754	42,94	20190107 10:31:11	XSTO	1258	42,94	20190107 12:58:46	XSTO	529	42,82	20190107 14:47:16	XSTO

36	42,82	20190107 14:47:21	XSTO	1484	42,73	20190107 15:45:55	XSTO	168	42,7	20190107 16:17:34	XSTO
1057	42,82	20190107 14:47:27	XSTO	3182	42,72	20190107 15:46:27	XSTO	133	42,7	20190107 16:17:34	XSTO
1622	42,84	20190107 14:49:22	XSTO	2000	42,72	20190107 15:46:27	XSTO	1791	42,69	20190107 16:18:08	XSTO
83	42,84	20190107 14:49:41	XSTO	2500	42,72	20190107 15:46:27	XSTO	1325	42,68	20190107 16:18:37	XSTO
2774	42,84	20190107 14:51:01	XSTO	491	42,72	20190107 15:46:27	XSTO	2096	42,67	20190107 16:18:58	XSTO
1900	42,84	20190107 14:51:01	XSTO	2691	42,72	20190107 15:46:31	XSTO	1996	42,65	20190107 16:20:00	XSTO
2000	42,84	20190107 14:51:01	XSTO	5269	42,72	20190107 15:46:31	XSTO	3255	42,65	20190107 16:20:19	XSTO
857	42,84	20190107 14:51:01	XSTO	1	42,72	20190107 15:46:50	XSTO	937	42,65	20190107 16:20:29	XSTO
2857	42,84	20190107 14:51:01	XSTO	1800	42,71	20190107 15:47:39	XSTO	2067	42,63	20190107 16:20:44	XSTO
4157	42,84	20190107 14:51:01	XSTO	100	42,73	20190107 15:48:57	XSTO	4128	42,63	20190107 16:22:50	XSTO
4417	42,84	20190107 14:51:01	XSTO	1533	42,73	20190107 15:49:36	XSTO	1552	42,68	20190107 16:24:56	XSTO
2857	42,84	20190107 14:51:01	XSTO	5178	42,71	20190107 15:50:36	XSTO	2500	42,68	20190107 16:24:56	XSTO
1405	42,84	20190107 14:51:01	XSTO	5178	42,71	20190107 15:50:36	XSTO	1552	42,68	20190107 16:24:56	XSTO
66	42,84	20190107 14:51:11	XSTO	4142	42,71	20190107 15:50:36	XSTO	4500	42,7	20190107 16:26:35	XSTO
116	42,84	20190107 14:51:28	XSTO	5178	42,71	20190107 15:50:36	XSTO	365	42,7	20190107 16:26:35	XSTO
54	42,84	20190107 14:51:36	XSTO	2126	42,71	20190107 15:50:37	XSTO	2500	42,7	20190107 16:26:35	XSTO
463	42,84	20190107 14:51:40	XSTO	977	42,71	20190107 15:50:38	XSTO	4865	42,7	20190107 16:26:51	XSTO
1412	42,84	20190107 14:51:49	XSTO	2122	42,7	20190107 15:51:46	XSTO	1749	42,7	20190107 16:26:51	XSTO
1412	42,84	20190107 14:51:51	XSTO	120	42,7	20190107 15:51:46	XSTO	871	42,69	20190107 16:27:12	XSTO
414	42,84	20190107 14:51:51	XSTO	1135	42,7	20190107 15:51:46	XSTO	1187	42,69	20190107 16:27:12	XSTO
1370	42,79	20190107 14:54:23	XSTO	76	42,7	20190107 15:51:46	XSTO	2036	42,69	20190107 16:28:25	XSTO
2397	42,78	20190107 14:54:49	XSTO	2046	42,7	20190107 15:51:46	XSTO	2774	42,68	20190107 16:28:56	XSTO
1370	42,78	20190107 14:55:37	XSTO	731	42,7	20190107 15:51:46	XSTO	324	42,68	20190107 16:28:56	XSTO
1369	42,79	20190107 14:56:54	XSTO	25	42,7	20190107 15:51:51	XSTO	70	42,68	20190107 16:29:05	XSTO
2057	42,79	20190107 14:58:12	XSTO	21	42,7	20190107 15:51:57	XSTO	989	42,68	20190107 16:29:14	XSTO
1369	42,76	20190107 14:59:00	XSTO	23	42,7	20190107 15:52:03	XSTO	44	42,67	20190107 16:29:42	XSTO
1351	42,76	20190107 15:00:19	XSTO	2053	42,7	20190107 15:52:45	XSTO	1615	42,72	20190107 16:33:02	XSTO
4267	42,76	20190107 15:04:18	XSTO	49	42,7	20190107 15:52:45	XSTO	119	42,71	20190107 16:33:17	XSTO
1647	42,75	20190107 15:04:46	XSTO	2122	42,7	20190107 15:52:45	XSTO	1249	42,71	20190107 16:33:33	XSTO
358	42,75	20190107 15:05:11	XSTO	39	42,7	20190107 15:52:45	XSTO	203	42,71	20190107 16:33:33	XSTO
4034	42,79	20190107 15:08:51	XSTO	2083	42,7	20190107 15:52:45	XSTO	565	42,75	20190107 16:36:18	XSTO
1303	42,79	20190107 15:08:51	XSTO	2364	42,7	20190107 15:52:45	XSTO	4203	42,75	20190107 16:36:18	XSTO
10	42,79	20190107 15:08:51	XSTO	136	42,7	20190107 15:52:45	XSTO	1632	42,75	20190107 16:36:18	XSTO
2322	42,78	20190107 15:10:30	XSTO	1986	42,7	20190107 15:52:45	XSTO	3136	42,75	20190107 16:36:18	XSTO
1730	42,78	20190107 15:12:06	XSTO	9481	42,68	20190107 15:54:02	XSTO	1600	42,75	20190107 16:36:18	XSTO
1750	42,78	20190107 15:12:06	XSTO	4446	42,67	20190107 15:54:27	XSTO	4768	42,75	20190107 16:36:18	XSTO
1544	42,76	20190107 15:14:42	XSTO	1829	42,67	20190107 15:54:27	XSTO	3136	42,75	20190107 16:36:18	XSTO
1544	42,76	20190107 15:14:42	XSTO	2275	42,7	20190107 15:58:00	XSTO	1632	42,75	20190107 16:36:22	XSTO
80	42,76	20190107 15:14:42	XSTO	1627	42,72	20190107 15:59:43	XSTO	1632	42,75	20190107 16:36:22	XSTO
1091	42,76	20190107 15:14:42	XSTO	2311	42,72	20190107 16:01:23	XSTO	2716	42,75	20190107 16:36:22	XSTO
3543	42,77	20190107 15:16:50	XSTO	266	42,72	20190107 16:01:23	XSTO	1967	42,74	20190107 16:36:27	XSTO
839	42,79	20190107 15:21:53	XSTO	414	42,72	20190107 16:01:23	XSTO	9672	42,74	20190107 16:36:49	XSTO
1533	42,79	20190107 15:21:53	XSTO	1897	42,72	20190107 16:01:32	XSTO	3288	42,74	20190107 16:36:49	XSTO
3555	42,79	20190107 15:21:53	XSTO	2311	42,72	20190107 16:01:32	XSTO	906	42,74	20190107 16:36:49	XSTO
786	42,79	20190107 15:21:53	XSTO	1600	42,72	20190107 16:01:32	XSTO	1288	42,74	20190107 16:36:49	XSTO
1600	42,79	20190107 15:21:53	XSTO	2311	42,72	20190107 16:01:33	XSTO	1094	42,74	20190107 16:36:51	XSTO
1283	42,79	20190107 15:21:53	XSTO	2311	42,72	20190107 16:01:33	XSTO	67	42,74	20190107 16:36:51	XSTO
1511	42,79	20190107 15:22:09	XSTO	2311	42,72	20190107 16:01:33	XSTO	3221	42,74	20190107 16:36:55	XSTO
2222	42,79	20190107 15:24:02	XSTO	1885	42,72	20190107 16:01:33	XSTO	2604	42,74	20190107 16:37:08	XSTO
1309	42,79	20190107 15:24:02	XSTO	1492	42,72	20190107 16:01:33	XSTO	816	42,72	20190107 16:37:51	XSTO
1309	42,79	20190107 15:24:02	XSTO	5902	42,76	20190107 16:05:05	XSTO	791	42,72	20190107 16:38:04	XSTO
209	42,79	20190107 15:24:02	XSTO	5902	42,76	20190107 16:05:07	XSTO	1975	42,75	20190107 16:38:49	XSTO
1933	42,81	20190107 15:25:20	XSTO	1256	42,77	20190107 16:05:58	XSTO	1975	42,73	20190107 16:39:05	XSTO
566	42,81	20190107 15:25:20	XSTO	1282	42,77	20190107 16:05:58	XSTO	771	42,7	20190107 16:40:01
											XSTO
1540	42,8	20190107 15:26:06	XSTO	1282	42,77	20190107 16:05:58	XSTO	3525	42,7	20190107 16:40:06	XSTO
1600	42,83	20190107 15:27:42	XSTO	1282	42,77	20190107 16:05:58	XSTO	4296	42,7	20190107 16:40:06	XSTO
1431	42,83	20190107 15:27:42	XSTO	2538	42,77	20190107 16:05:58	XSTO	4296	42,7	20190107 16:40:06	XSTO
4543	42,8	20190107 15:30:16	XSTO	2480	42,77	20190107 16:05:59	XSTO	4296	42,7	20190107 16:40:06	XSTO
1642	42,78	20190107 15:30:49	XSTO	58	42,77	20190107 16:06:12	XSTO	2350	42,7	20190107 16:40:06	XSTO
1729	42,76	20190107 15:31:16	XSTO	1744	42,77	20190107 16:06:12	XSTO	100	42,7	20190107 16:40:07	XSTO
1728	42,74	20190107 15:31:59	XSTO	1383	42,77	20190107 16:06:55	XSTO	1846	42,7	20190107 16:40:09	XSTO
3891	42,77	20190107 15:34:41	XSTO	1583	42,77	20190107 16:07:31	XSTO	1958	42,7	20190107 16:40:09	XSTO
1296	42,77	20190107 15:34:41	XSTO	193	42,79	20190107 16:09:02	XSTO	1779	42,7	20190107 16:40:09	XSTO
1710	42,76	20190107 15:35:13	XSTO	1530	42,79	20190107 16:09:02	XSTO	2602	42,71	20190107 16:42:54	XSTO
256	42,75	20190107 15:35:41	XSTO	193	42,79	20190107 16:09:02	XSTO	1601	42,71	20190107 16:42:54	XSTO
1492	42,75	20190107 15:35:49	XSTO	1600	42,79	20190107 16:09:02	XSTO	1001	42,71	20190107 16:42:55	XSTO
2259	42,77	20190107 15:42:06	XSTO	668	42,79	20190107 16:09:02	XSTO	1095	42,71	20190107 16:43:35	XSTO
2259	42,77	20190107 15:42:06	XSTO	1108	42,79	20190107 16:09:02	XSTO	614	42,71	20190107 16:43:35	XSTO
2259	42,77	20190107 15:42:06	XSTO	615	42,79	20190107 16:09:02	XSTO	1504	42,7	20190107 16:45:36	XSTO
2259	42,77	20190107 15:42:06	XSTO	1373	42,78	20190107 16:09:26	XSTO	2500	42,73	20190107 16:47:21	XSTO
2500	42,77	20190107 15:42:06	XSTO	2603	42,78	20190107 16:09:26	XSTO	1977	42,73	20190107 16:47:21	XSTO
2259	42,77	20190107 15:42:06	XSTO	1656	42,75	20190107 16:09:44	XSTO	2500	42,73	20190107 16:47:21	XSTO
588	42,77	20190107 15:42:11	XSTO	198	42,73	20190107 16:10:37	XSTO	7000	42,73	20190107 16:47:23	XSTO
1455	42,78	20190107 15:43:44	XSTO	2098	42,73	20190107 16:10:37	XSTO	1977	42,73	20190107 16:47:23	XSTO
1455	42,78	20190107 15:43:44	XSTO	456	42,72	20190107 16:11:00	XSTO	7000	42,73	20190107 16:47:23	XSTO
567	42,78	20190107 15:43:44	XSTO	1520	42,72	20190107 16:11:00	XSTO	2838	42,73	20190107 16:47:23	XSTO
2934	42,73	20190107 15:45:55	XSTO	1672	42,71	20190107 16:11:34	XSTO	4162	42,73	20190107 16:47:23	XSTO
1793	42,73	20190107 15:45:55	XSTO	4987	42,73	20190107 16:14:59	XSTO	1751	42,79	20190107 16:54:44	XSTO
1818	42,73	20190107 15:45:55	XSTO	4987	42,73	20190107 16:14:59	XSTO	854	42,75	20190107 16:57:17	XSTO
4727	42,73	20190107 15:45:55	XSTO	2186	42,73	20190107 16:14:59	XSTO	4146	42,75	20190107 16:57:17	XSTO
2400	42,73	20190107 15:45:55	XSTO	5976	42,72	20190107 16:17:05	XSTO	5000	42,75	20190107 16:57:17	XSTO
2500	42,73	20190107 15:45:55	XSTO	2075	42,72	20190107 16:17:05	XSTO	1914	42,75	20190107 16:57:19	XSTO
1200	42,73	20190107 15:45:55	XSTO	1522	42,7	20190107 16:17:34	XSTO	65	42,75	20190107 16:57:22	XSTO
3527	42,73	20190107 15:45:55	XSTO	2000	42,7	20190107 16:17:34	XSTO	3021	42,75	20190107 16:57:23	XSTO
1903	42,73	20190107 15:45:55	XSTO	1354	42,7	20190107 16:17:34	XSTO	5000	42,75	20190107 16:57:23	XSTO

1620	42,8	20190107 17:04:43	XSTO
4104	42,8	20190107 17:04:43	XSTO
2500	42,8	20190107 17:04:38	XSTO
1676	42,8	20190107 17:04:38	XSTO

				3287	42,69	20190108 16:15:10	XSTO	4251	42,73	20190108 16:44:22	XSTO
				1142	42,69	20190108 15:54:20	XSTO	1269	42,73	20190108 16:44:22	XSTO
8 Januari 2019
				129	42,69	20190108 15:54:20	XSTO	2452	42,73	20190108 16:44:22	XSTO
				1157	42,69	20190108 15:54:20	XSTO	1107	42,73	20190108 16:44:22	XSTO
VOLUME	PRICE	TIME	VENUE	2000	42,69	20190108 15:54:20	XSTO	1859	42,73	20190108 16:44:22	XSTO
1268	42,44	20190108 09:01:39	XSTO	4557	42,69	20190108 15:54:20	XSTO	3609	42,73	20190108 16:44:22	XSTO
1277	42,52	20190108 09:03:09	XSTO	1271	42,69	20190108 15:54:20	XSTO	900	42,73	20190108 16:44:22	XSTO
1414	42,52	20190108 09:00:26	XSTO	1693	42,69	20190108 15:53:08	XSTO	3162	42,73	20190108 16:44:22	XSTO
2056	42,52	20190108 09:00:26	XSTO
				521	42,69	20190108 09:04:44	XSTO	1665	42,73	20190108 16:42:07	XSTO
1308	42,59	20190108 15:59:15	XSTO	313	42,7	20190108 16:45:31	XSTO	4050	42,73	20190108 16:41:46	XSTO
2117	42,6	20190108 15:59:04	XSTO	3335	42,7	20190108 16:45:31	XSTO	116	42,73	20190108 16:41:46	XSTO
1918	42,6	20190108 15:59:04	XSTO	2000	42,7	20190108 16:45:31	XSTO	1725	42,73	20190108 16:41:46	XSTO
1303	42,62	20190108 15:58:41	XSTO	6153	42,7	20190108 16:45:31	XSTO	275	42,73	20190108 16:41:46	XSTO
714	42,62	20190108 15:58:04	XSTO	2742	42,7	20190108 16:45:30	XSTO	3781	42,73	20190108 16:41:46	XSTO
1740	42,62	20190108 15:58:04	XSTO	847	42,7	20190108 16:45:30	XSTO	3781	42,73	20190108 16:41:46	XSTO
617	42,63	20190108 16:51:53	XSTO	2464	42,7	20190108 16:45:30	XSTO	3781	42,73	20190108 16:41:46	XSTO
2749	42,63	20190108 16:51:52	XSTO	394	42,7	20190108 16:45:30	XSTO	5891	42,73	20190108 16:41:46	XSTO
2964	42,63	20190108 16:51:49	XSTO	5600	42,7	20190108 16:45:30	XSTO	7299	42,73	20190108 16:40:55	XSTO
3311	42,63	20190108 16:51:49	XSTO	5600	42,7	20190108 16:45:30	XSTO	1052	42,73	20190108 16:40:22	XSTO
2032	42,63	20190108 16:51:49	XSTO	6782	42,7	20190108 16:45:30	XSTO	3810	42,73	20190108 16:13:03	XSTO
1673	42,63	20190108 16:51:18	XSTO	218	42,7	20190108 16:45:30	XSTO	1161	42,73	20190108 16:12:34	XSTO
6	42,64	20190108 16:55:07	XSTO	2000	42,7	20190108 16:45:30	XSTO	1314	42,73	20190108 16:12:15	XSTO
2133	42,64	20190108 16:55:07	XSTO	7000	42,7	20190108 16:45:30	XSTO	207	42,73	20190108 15:46:59	XSTO
576	42,64	20190108 16:55:07	XSTO	2000	42,7	20190108 16:45:30	XSTO	583	42,73	20190108 15:46:59	XSTO
3846	42,64	20190108 16:55:07	XSTO	1965	42,7	20190108 16:45:30	XSTO	3310	42,73	20190108 15:46:59	XSTO
636	42,64	20190108 16:55:07	XSTO	4987	42,7	20190108 16:45:30	XSTO	606	42,73	20190108 15:46:53	XSTO
2000	42,64	20190108 16:55:06	XSTO	2013	42,7	20190108 16:45:27	XSTO	2161	42,73	20190108 15:40:31	XSTO
3846	42,64	20190108 16:55:06	XSTO	5600	42,7	20190108 16:45:26	XSTO	1876	42,74	20190108 16:38:41	XSTO
764	42,64	20190108 16:50:47	XSTO	1700	42,7	20190108 16:45:26	XSTO	1474	42,74	20190108 16:37:39	XSTO
1676	42,64	20190108 16:48:14	XSTO	2000	42,7	20190108 16:45:26	XSTO	1404	42,74	20190108 16:35:37	XSTO
4517	42,64	20190108 16:48:13	XSTO	5321	42,7	20190108 16:45:26	XSTO	417	42,74	20190108 16:35:37	XSTO
338	42,64	20190108 16:48:13	XSTO	1703	42,7	20190108 16:45:10	XSTO	1582	42,74	20190108 16:20:57	XSTO
652	42,64	20190108 16:48:13	XSTO	1679	42,7	20190108 16:45:10	XSTO	1359	42,74	20190108 16:11:52	XSTO
4855	42,64	20190108 16:48:13	XSTO	2345	42,7	20190108 16:15:40	XSTO	1156	42,74	20190108 16:11:37	XSTO
2000	42,65	20190108 16:49:52	XSTO	7528	42,7	20190108 15:51:47	XSTO	691	42,74	20190108 16:10:26	XSTO
11102	42,65	20190108 16:49:52	XSTO	2000	42,7	20190108 15:51:47	XSTO	100	42,74	20190108 16:10:26	XSTO
92	42,65	20190108 16:49:29	XSTO	11258	42,7	20190108 15:51:47	XSTO	1311	42,74	20190108 16:10:26	XSTO
2169	42,65	20190108 16:47:55	XSTO	1871	42,7	20190108 15:48:04	XSTO	2000	42,74	20190108 16:10:26	XSTO
2367	42,65	20190108 16:47:55	XSTO	665	42,71	20190108 16:44:49	XSTO	1311	42,74	20190108 16:10:26	XSTO
1349	42,65	20190108 16:47:55	XSTO	2300	42,71	20190108 16:44:49	XSTO	1217	42,74	20190108 16:04:08	XSTO
3170	42,65	20190108 16:47:52	XSTO	2300	42,71	20190108 16:44:49	XSTO	363	42,74	20190108 16:04:08	XSTO
1366	42,65	20190108 16:47:48	XSTO	2500	42,71	20190108 16:44:49	XSTO	613	42,74	20190108 16:04:08	XSTO
4536	42,65	20190108 16:47:48	XSTO	2300	42,71	20190108 16:44:49	XSTO	1387	42,74	20190108 16:04:08	XSTO
2414	42,65	20190108 16:01:30	XSTO	2500	42,71	20190108 16:44:49	XSTO	2193	42,74	20190108 16:04:08	XSTO
2473	42,65	20190108 16:01:30	XSTO	2020	42,71	20190108 16:44:49	XSTO	6793	42,74	20190108 16:04:08	XSTO
2100	42,65	20190108 16:01:30	XSTO	1614	42,71	20190108 16:44:49	XSTO	2193	42,74	20190108 16:04:08	XSTO
2473	42,65	20190108 16:01:30	XSTO	686	42,71	20190108 16:44:47	XSTO	1679	42,74	20190108 15:43:00	XSTO
3668	42,65	20190108 15:57:46	XSTO	2000	42,71	20190108 16:44:47	XSTO	6835	42,74	20190108 15:41:03	XSTO
1676	42,65	20190108 15:50:09	XSTO	2300	42,71	20190108 16:44:47	XSTO	8086	42,74	20190108 15:41:03	XSTO
1132	42,65	20190108 15:50:09	XSTO	2191	42,71	20190108 16:43:48	XSTO	1251	42,74	20190108 15:41:03	XSTO
1225	42,66	20190108 15:57:17	XSTO	3005	42,71	20190108 16:43:48	XSTO	8086	42,74	20190108 15:41:03	XSTO
2334	42,66	20190108 15:57:09	XSTO	1292	42,71	20190108 16:14:42	XSTO	10749	42,74	20190108 15:41:03	XSTO
913	42,66	20190108 15:49:26	XSTO	3695	42,71	20190108 16:14:42	XSTO	4674	42,75	20190108 16:59:30	XSTO
1927	42,66	20190108 15:49:26	XSTO	4650	42,71	20190108 15:47:12	XSTO	7000	42,75	20190108 16:59:30	XSTO
1263	42,67	20190108 16:47:11	XSTO	2150	42,72	20190108 16:44:32	XSTO	2796	42,75	20190108 16:35:24	XSTO
2500	42,67	20190108 16:47:11	XSTO	2500	42,72	20190108 16:44:32	XSTO	2796	42,75	20190108 16:35:24	XSTO
512	42,67	20190108 16:47:11	XSTO	338	42,72	20190108 16:44:32	XSTO	1994	42,75	20190108 16:32:14	XSTO
1940	42,67	20190108 16:46:18	XSTO	2491	42,72	20190108 16:44:14	XSTO	2000	42,75	20190108 16:22:12	XSTO
214	42,67	20190108 15:56:35	XSTO	3941	42,72	20190108 16:44:14	XSTO	291	42,75	20190108 16:22:07	XSTO
3384	42,67	20190108 15:56:35	XSTO	3000	42,72	20190108 16:44:14	XSTO	2164	42,75	20190108 16:22:06	XSTO
825	42,67	20190108 15:55:17	XSTO	3059	42,72	20190108 16:44:14	XSTO	754	42,75	20190108 16:22:06	XSTO
54	42,67	20190108 15:55:17	XSTO	2829	42,72	20190108 16:44:14	XSTO	739	42,75	20190108 16:19:56	XSTO
1577	42,67	20190108 15:55:17	XSTO	7592	42,72	20190108 16:44:14	XSTO	1679	42,75	20190108 16:19:56	XSTO
1142	42,67	20190108 15:55:17	XSTO	7000	42,72	20190108 16:44:14	XSTO	1459	42,75	20190108 16:19:56	XSTO
72	42,67	20190108 15:48:50	XSTO	1660	42,72	20190108 16:43:11	XSTO	1250	42,75	20190108 16:19:56	XSTO
1501	42,67	20190108 15:48:50	XSTO	2364	42,72	20190108 16:42:43	XSTO	1165	42,75	20190108 16:19:53	XSTO
299	42,67	20190108 15:48:50	XSTO	4024	42,72	20190108 16:42:28	XSTO	1040	42,75	20190108 16:19:53	XSTO
5196	42,68	20190108 16:56:46	XSTO	4024	42,72	20190108 16:42:28	XSTO	504	42,75	20190108 16:17:52	XSTO
780	42,68	20190108 16:56:46	XSTO	2518	42,72	20190108 16:13:17	XSTO	1310	42,75	20190108 16:10:59	XSTO
1220	42,68	20190108 16:56:46	XSTO	553	42,72	20190108 15:47:07	XSTO	1306	42,75	20190108 16:10:49	XSTO
3804	42,68	20190108 16:56:46	XSTO	7114	42,72	20190108 15:47:07	XSTO	2669	42,75	20190108 16:10:17	XSTO
2172	42,68	20190108 16:56:44	XSTO	12000	42,72	20190108 15:47:00	XSTO	2239	42,75	20190108 15:45:52	XSTO
5976	42,68	20190108 16:56:34	XSTO	622	42,73	20190108 16:44:22	XSTO	3540	42,75	20190108 15:45:52	XSTO
5976	42,68	20190108 16:56:05	XSTO	1985	42,73	20190108 16:44:22	XSTO	1324	42,75	20190108 15:45:52	XSTO
726	42,68	20190108 15:54:58	XSTO	3586	42,73	20190108 16:44:22	XSTO	2367	42,75	20190108 15:45:51	XSTO
514	42,68	20190108 15:54:58	XSTO	1429	42,73	20190108 16:44:22	XSTO	2497	42,75	20190108 15:45:51	XSTO
1900	42,69	20190108 16:45:46	XSTO	2474	42,73	20190108 16:44:22	XSTO	1875	42,75	20190108 15:39:12	XSTO
1226	42,69	20190108 16:15:49	XSTO	924	42,73	20190108 16:44:22	XSTO	166	42,75	20190108 15:39:12	XSTO
845	42,69	20190108 16:15:10	XSTO	295	42,73	20190108 16:44:22	XSTO	2000	42,75	20190108 15:39:12	XSTO
5076	42,69	20190108 16:15:10	XSTO	24	42,73	20190108 16:44:22	XSTO	1807	42,75	20190108 15:39:12	XSTO
2500	42,69	20190108 16:15:10	XSTO	2560	42,73	20190108 16:44:22	XSTO	68	42,75	20190108 15:39:12	XSTO
4819	42,69	20190108 16:15:10	XSTO	908	42,73	20190108 16:44:22	XSTO	43819	42,75	20190108 15:38:53	XSTO
757	42,69	20190108 16:15:10	XSTO	2045	42,73	20190108 16:44:22	XSTO	6181	42,75	20190108 15:38:53	XSTO
1032	42,69	20190108 16:15:10	XSTO	539	42,73	20190108 16:44:22	XSTO	670	42,76	20190108 16:08:25	XSTO

279	42,76	20190108 16:08:24	XSTO	220	42,83	20190108 15:24:20	XSTO
441	42,76	20190108 16:08:24	XSTO	25	42,83	20190108 15:23:53	XSTO
427	42,76	20190108 16:08:24	XSTO	1556	42,83	20190108 15:23:53	XSTO
1475	42,76	20190108 16:08:24	XSTO	2401	42,83	20190108 15:23:53	XSTO
1731	42,76	20190108 16:07:45	XSTO	1666	42,83	20190108 15:23:53	XSTO
2100	42,76	20190108 16:07:45	XSTO	1132	42,83	20190108 15:23:53	XSTO
3041	42,76	20190108 16:07:45	XSTO	1799	42,84	20190108 15:31:09	XSTO
2541	42,76	20190108 16:07:45	XSTO	1550	42,85	20190108 15:30:55	XSTO
298	42,76	20190108 16:06:42	XSTO	3786	42,85	20190108 15:30:49	XSTO
1571	42,76	20190108 16:06:42	XSTO	292	42,85	20190108 15:30:49	XSTO
1571	42,76	20190108 16:06:18	XSTO	6891	42,85	20190108 15:18:58	XSTO
300	42,76	20190108 16:06:04	XSTO	2700	42,85	20190108 15:18:58	XSTO
1271	42,76	20190108 16:06:02	XSTO	2000	42,85	20190108 15:18:58	XSTO
1571	42,76	20190108 16:05:54	XSTO	11288	42,85	20190108 15:18:58	XSTO
1571	42,76	20190108 16:05:37	XSTO	712	42,85	20190108 15:17:58	XSTO
1277	42,76	20190108 16:05:05	XSTO	2500	42,85	20190108 15:17:58	XSTO
2550	42,76	20190108 15:38:53	XSTO	1700	42,85	20190108 15:17:58	XSTO
1272	42,76	20190108 15:35:27	XSTO	712	42,85	20190108 15:17:58	XSTO
1282	42,76	20190108 15:35:10	XSTO	383	42,85	20190108 15:17:58	XSTO
4114	42,76	20190108 15:34:55	XSTO	2000	42,85	20190108 15:17:58	XSTO
1462	42,77	20190108 16:09:24	XSTO	12000	42,85	20190108 15:17:58	XSTO
3344	42,77	20190108 16:09:24	XSTO	214	42,85	20190108 15:16:28	XSTO
1349	42,77	20190108 16:09:24	XSTO	2500	42,85	20190108 15:16:28	XSTO
3493	42,77	20190108 15:36:30	XSTO	2000	42,85	20190108 15:16:28	XSTO
7767	42,77	20190108 15:36:30	XSTO	2400	42,85	20190108 15:16:28	XSTO
1764	42,77	20190108 15:33:33	XSTO	1000	42,85	20190108 11:29:54	XSTO
1751	42,79	20190108 15:32:49	XSTO	5237	42,85	20190108 11:29:54	XSTO
1302	42,79	20190108 15:31:33	XSTO	2398	42,85	20190108 11:24:57	XSTO
2636	42,8	20190108 11:07:50	XSTO	365	42,85	20190108 11:24:47	XSTO
1242	42,8	20190108 11:07:35	XSTO	1586	42,85	20190108 11:24:47	XSTO
2286	42,81	20190108 15:28:35	XSTO	200	42,85	20190108 11:24:29	XSTO
2056	42,81	20190108 15:28:35	XSTO	1253	42,85	20190108 11:24:08	XSTO
2072	42,81	20190108 15:28:03	XSTO	2496	42,85	20190108 11:24:03	XSTO
751	42,81	20190108 15:26:48	XSTO	2465	42,85	20190108 11:24:03	XSTO
6249	42,81	20190108 15:26:47	XSTO	8000	42,85	20190108 11:24:03	XSTO
3142	42,81	20190108 15:23:21	XSTO	2579	42,85	20190108 11:17:21	XSTO
260	42,81	20190108 15:23:06	XSTO	626	42,85	20190108 11:17:21	XSTO
25	42,81	20190108 15:23:03	XSTO	2500	42,85	20190108 11:17:21	XSTO
3140	42,81	20190108 15:23:03	XSTO	158	42,85	20190108 11:17:21	XSTO
13	42,81	20190108 15:21:30	XSTO	1493	42,85	20190108 11:17:21	XSTO
403	42,81	20190108 15:21:27	XSTO	2616	42,85	20190108 11:17:18	XSTO
17	42,81	20190108 15:21:04	XSTO	2891	42,85	20190108 11:15:34	XSTO
866	42,81	20190108 15:21:04	XSTO	1337	42,85	20190108 11:13:21	XSTO
1925	42,81	20190108 15:21:04	XSTO	2000	42,85	20190108 11:13:21	XSTO
7000	42,81	20190108 15:21:04	XSTO	1800	42,85	20190108 11:13:21	XSTO
1600	42,81	20190108 15:20:30	XSTO	3687	42,85	20190108 11:13:21	XSTO
8318	42,81	20190108 15:20:30	XSTO	2708	42,85	20190108 11:13:21	XSTO
2907	42,81	20190108 15:20:30	XSTO	605	42,85	20190108 11:11:11	XSTO
15	42,81	20190108 15:20:30	XSTO	3839	42,85	20190108 11:10:22	XSTO
4078	42,81	20190108 15:20:30	XSTO	1900	42,85	20190108 11:10:22	XSTO
225	42,81	20190108 15:19:59	XSTO	1269	42,85	20190108 11:10:22	XSTO
1564	42,81	20190108 15:19:59	XSTO	301	42,85	20190108 11:10:22	XSTO
2500	42,81	20190108 15:19:59	XSTO	889	42,85	20190108 11:10:14	XSTO
2000	42,81	20190108 15:19:59	XSTO	5810	42,85	20190108 11:10:14	XSTO
7000	42,81	20190108 15:19:59	XSTO	7000	42,85	20190108 11:10:14	XSTO
1600	42,81	20190108 15:19:42	XSTO	114	42,85	20190108 11:10:14	XSTO
2500	42,81	20190108 15:19:42	XSTO	1001	42,85	20190108 10:53:47	XSTO
7000	42,81	20190108 15:19:42	XSTO	6667	42,85	20190108 10:53:47	XSTO
2017	42,81	20190108 15:19:42	XSTO	6667	42,85	20190108 10:53:46	XSTO
2600	42,81	20190108 15:19:42	XSTO	1333	42,85	20190108 10:53:46	XSTO
312	42,81	20190108 15:19:42	XSTO	1332	42,85	20190108 10:53:46	XSTO
7000	42,81	20190108 15:19:42	XSTO	8000	42,85	20190108 10:53:46	XSTO
4861	42,82	20190108 15:27:29	XSTO	3287	42,86	20190108 15:13:03	XSTO
2000	42,82	20190108 15:27:29	XSTO	1197	42,86	20190108 15:09:40	XSTO
1992	42,82	20190108 15:27:29	XSTO	4754	42,86	20190108 15:09:34	XSTO
1483	42,82	20190108 15:27:04	XSTO	2558	42,86	20190108 15:09:34	XSTO
1466	42,82	20190108 15:27:03	XSTO	3697	42,86	20190108 15:08:56	XSTO
2059	42,82	20190108 15:27:03	XSTO	745	42,86	20190108 15:08:55	XSTO
2100	42,82	20190108 15:27:01	XSTO	1523	42,86	20190108 15:08:45	XSTO
6846	42,82	20190108 15:27:01	XSTO	7000	42,86	20190108 15:08:45	XSTO
100	42,82	20190108 15:27:01	XSTO	2500	42,86	20190108 15:08:45	XSTO
54	42,82	20190108 15:26:59	XSTO	1600	42,86	20190108 15:08:45	XSTO
2000	42,82	20190108 15:26:53	XSTO	139	42,86	20190108 15:08:45	XSTO
2500	42,82	20190108 15:26:53	XSTO	14	42,86	20190108 15:08:45	XSTO
7000	42,82	20190108 15:26:53	XSTO	2891	42,86	20190108 15:08:45	XSTO
2500	42,82	20190108 15:26:52	XSTO	253	42,86	20190108 15:08:38	XSTO
1539	42,82	20190108 15:26:52	XSTO	2263	42,86	20190108 15:08:37	XSTO
2000	42,82	20190108 15:26:52	XSTO	1184	42,86	20190108 15:08:33	XSTO
2500	42,82	20190108 15:26:52	XSTO	395	42,86	20190108 15:08:33	XSTO
4473	42,83	20190108 15:25:08	XSTO	7000	42,86	20190108 15:08:15	XSTO
4500	42,83	20190108 15:25:08	XSTO	7000	42,86	20190108 15:05:05	XSTO
7000	42,83	20190108 15:25:08	XSTO	1900	42,87	20190108 17:19:15	XSTO
83	42,83	20190108 15:24:20	XSTO	2000	42,87	20190108 17:19:15	XSTO
1666	42,83	20190108 15:24:20	XSTO	2500	42,87	20190108 17:19:15	XSTO
5251	42,83	20190108 15:24:20	XSTO	2319	42,87	20190108 17:19:15	XSTO

5472 42,89 20190108 09:46:31 XSTO 2829 42,89 20190108 09:46:31 XSTO 4171 42,89 20190108 09:45:24 XSTO 7000 42,89 20190108 09:45:23 XSTO 3528 42,89 20190108 09:45:23 XSTO 3528 42,89 20190108 09:45:23 XSTO 3472 42,89 20190108 09:45:23 XSTO 1500 42,9 20190108 14:55:31 XSTO 552 42,9 20190108 14:55:31 XSTO 2329 42,9 20190108 14:54:51 XSTO 2329 42,9 20190108 14:54:51 XSTO 1790 42,9 20190108 14:54:49 XSTO 2500 42,9 20190108 14:54:48 XSTO 718 42,9 20190108 14:54:48 XSTO 1787 42,9 20190108 14:54:48 XSTO 4376 42,9 20190108 14:54:48 XSTO 119 42,9 20190108 14:54:48 XSTO 5346 42,9 20190108 14:54:48 XSTO 1654 42,9 20190108 14:54:48 XSTO 21976 42,9 20190108 13:09:25 XSTO 28024 42,9 20190108 13:09:25 XSTO 3529 42,9 20190108 09:56:01 XSTO 471 42,9 20190108 09:56:01 XSTO 471 42,9 20190108 09:56:01 XSTO 6529 42,9 20190108 09:56:01 XSTO 7000 42,9 20190108 09:56:01 XSTO 7000 42,9 20190108 09:56:01 XSTO 154 42,9 20190108 09:44:45 XSTO 500 42,9 20190108 09:44:45 XSTO 500 42,9 20190108 09:44:45 XSTO 500 42,9 20190108 09:44:45 XSTO 500 42,9 20190108 09:44:45 XSTO 1377 42,9 20190108 09:44:45 XSTO 500 42,9 20190108 09:44:45 XSTO 500 42,9 20190108 09:44:45 XSTO 500 42,9 20190108 09:44:45 XSTO 2000 42,9 20190108 09:44:45 XSTO 500 42,9 20190108 09:44:45 XSTO 500 42,9 20190108 09:44:45 XSTO 1610 42,92 20190108 09:09:24 XSTO 261 42,99 20190108 09:07:19 XSTO 1291 42,99 20190108 09:07:19 XSTO 233 42,99 20190108 09:07:19 XSTO 747 42,99 20190108 09:07:19 XSTO 1291 42,99 20190108 09:07:19 XSTO 200000 43 20190108 09:09:37 XSTO 1410000 42,8046	1280	42,87	20190108 17:19:15	XSTO

				2056	42,76	20190109 12:42:12	XSTO	1462	42,69	20190109 12:31:08	XSTO
				2056	42,76	20190109 12:42:16	XSTO	146	42,69	20190109 12:33:06	XSTO
9 Januari 2019
				1264	42,76	20190109 12:59:54	XSTO	1471	42,69	20190109 12:33:06	XSTO
				1230	42,76	20190109 15:30:15	XSTO	1375	42,69	20190109 15:50:29	XSTO
VOLUME	PRICE	TIME	VENUE	1332	42,76	20190109 15:35:02	XSTO	1421	42,68	20190109 09:44:07	XSTO
1380	43,01	20190109 09:10:46	XSTO	3112	42,76	20190109 15:57:28	XSTO	1650	42,68	20190109 09:44:07	XSTO
1219	42,99	20190109 09:10:23	XSTO	1215	42,76	20190109 16:17:43	XSTO	1248	42,68	20190109 09:44:07	XSTO
1212	42,97	20190109 09:02:05	XSTO	1447	42,76	20190109 16:45:11	XSTO	765	42,68	20190109 10:04:39	XSTO
1352	42,96	20190109 09:00:16	XSTO	1192	42,76	20190109 16:51:09	XSTO	351	42,68	20190109 10:04:39	XSTO
232	42,96	20190109 09:00:16	XSTO	1295	42,75	20190109 09:04:59	XSTO	307	42,68	20190109 10:04:39	XSTO
1120	42,96	20190109 09:00:16	XSTO	1365	42,75	20190109 09:17:59	XSTO	2452	42,68	20190109 11:27:28	XSTO
661	42,96	20190109 09:00:16	XSTO	1568	42,75	20190109 09:22:14	XSTO	1699	42,68	20190109 11:46:21	XSTO
2072	42,95	20190109 09:08:23	XSTO	1248	42,75	20190109 09:48:30	XSTO	114	42,68	20190109 11:46:22	XSTO
1281	42,94	20190109 09:12:00	XSTO	2623	42,75	20190109 09:57:22	XSTO	1220	42,68	20190109 15:37:59	XSTO
1314	42,88	20190109 13:40:28	XSTO	1471	42,75	20190109 09:57:22	XSTO	746	42,67	20190109 09:32:28	XSTO
1564	42,88	20190109 14:35:30	XSTO	1448	42,75	20190109 12:42:43	XSTO	1795	42,67	20190109 09:32:29	XSTO
1241	42,87	20190109 09:02:51	XSTO	1264	42,75	20190109 12:53:13	XSTO	805	42,67	20190109 09:32:29	XSTO
1482	42,87	20190109 13:22:31	XSTO	1403	42,75	20190109 15:32:59	XSTO	37	42,67	20190109 09:32:29	XSTO
2391	42,87	20190109 13:22:31	XSTO	1782	42,75	20190109 16:30:46	XSTO	1313	42,67	20190109 11:26:02	XSTO
1532	42,87	20190109 13:47:23	XSTO	1252	42,75	20190109 16:53:20	XSTO	426	42,67	20190109 11:26:02	XSTO
1204	42,87	20190109 13:53:32	XSTO	1251	42,74	20190109 09:29:00	XSTO	426	42,67	20190109 11:26:02	XSTO
1415	42,87	20190109 14:16:40	XSTO	2957	42,73	20190109 09:49:47	XSTO	2000	42,67	20190109 11:26:02	XSTO
1539	42,86	20190109 14:03:29	XSTO	601	42,73	20190109 09:49:47	XSTO	1647	42,67	20190109 11:26:02	XSTO
1913	42,86	20190109 14:10:59	XSTO	492	42,73	20190109 09:49:47	XSTO	351	42,67	20190109 11:26:02	XSTO
144	42,86	20190109 14:10:59	XSTO	500	42,73	20190109 09:49:56	XSTO	962	42,67	20190109 11:26:02	XSTO
1484	42,86	20190109 14:22:51	XSTO	500	42,73	20190109 09:50:06	XSTO	1400	42,67	20190109 11:56:32	XSTO
1266	42,86	20190109 14:27:13	XSTO	500	42,73	20190109 09:50:06	XSTO	80	42,67	20190109 11:58:56	XSTO
1210	42,86	20190109 14:40:31	XSTO	500	42,73	20190109 09:50:06	XSTO	1123	42,67	20190109 12:03:13	XSTO
1300	42,86	20190109 14:55:48	XSTO	500	42,73	20190109 09:50:06	XSTO	2690	42,67	20190109 12:18:54	XSTO
1203	42,85	20190109 14:00:53	XSTO	500	42,73	20190109 09:50:06	XSTO	1050	42,67	20190109 12:18:54	XSTO
100	42,85	20190109 14:45:44	XSTO	188	42,73	20190109 09:50:08	XSTO	3088	42,67	20190109 12:23:52	XSTO
1110	42,85	20190109 14:45:47	XSTO	500	42,73	20190109 09:50:08	XSTO	1628	42,67	20190109 15:45:34	XSTO
1632	42,85	20190109 14:52:08	XSTO	500	42,73	20190109 09:50:08	XSTO	687	42,66	20190109 09:32:39	XSTO
1402	42,84	20190109 13:26:59	XSTO	500	42,73	20190109 09:50:08	XSTO	684	42,66	20190109 09:32:50	XSTO
28	42,84	20190109 13:26:59	XSTO	389	42,73	20190109 09:50:10	XSTO	1633	42,66	20190109 11:10:05	XSTO
3896	42,84	20190109 13:26:59	XSTO	2225	42,73	20190109 11:38:40	XSTO	2206	42,66	20190109 11:12:46	XSTO
4162	42,83	20190109 13:13:56	XSTO	2225	42,73	20190109 11:38:40	XSTO	672	42,66	20190109 11:28:58	XSTO
1558	42,83	20190109 13:13:56	XSTO	703	42,73	20190109 11:38:40	XSTO	553	42,66	20190109 11:28:58	XSTO
714	42,83	20190109 13:13:56	XSTO	2225	42,73	20190109 11:38:40	XSTO	1027	42,66	20190109 12:03:21	XSTO
1258	42,83	20190109 14:29:52	XSTO	1265	42,73	20190109 12:56:02	XSTO	478	42,66	20190109 12:03:21	XSTO
1023	42,82	20190109 15:05:04	XSTO	4517	42,73	20190109 16:56:02	XSTO	2500	42,66	20190109 12:03:21	XSTO
1574	42,82	20190109 15:05:04	XSTO	1140	42,73	20190109 16:56:03	XSTO	669	42,66	20190109 12:03:25	XSTO
850	42,81	20190109 13:08:37	XSTO	1352	42,72	20190109 09:23:33	XSTO	836	42,66	20190109 12:04:08	XSTO
1313	42,81	20190109 13:15:25	XSTO	164	42,72	20190109 09:26:45	XSTO	720	42,66	20190109 12:10:01	XSTO
316	42,81	20190109 15:12:13	XSTO	2187	42,72	20190109 09:26:48	XSTO	586	42,66	20190109 12:10:01	XSTO
1754	42,81	20190109 15:12:13	XSTO	367	42,72	20190109 09:49:27	XSTO	1608	42,66	20190109 12:25:31	XSTO
1191	42,81	20190109 15:15:39	XSTO	133	42,72	20190109 09:49:33	XSTO	837	42,66	20190109 12:25:31	XSTO
1166	42,8	20190109 09:04:21	XSTO	133	42,72	20190109 09:49:33	XSTO	678	42,66	20190109 15:41:04	XSTO
1611	42,8	20190109 12:49:25	XSTO	50	42,72	20190109 09:50:24	XSTO	657	42,66	20190109 15:41:04	XSTO
1421	42,8	20190109 12:49:25	XSTO	1429	42,72	20190109 09:50:24	XSTO	2776	42,65	20190109 09:40:17	XSTO
574	42,8	20190109 12:49:25	XSTO	1574	42,72	20190109 09:57:33	XSTO	8000	42,65	20190109 10:09:30	XSTO
1126	42,8	20190109 12:49:25	XSTO	815	42,72	20190109 10:01:38	XSTO	3952	42,65	20190109 10:09:30	XSTO
1906	42,8	20190109 12:49:25	XSTO	656	42,72	20190109 10:01:38	XSTO	8333	42,65	20190109 10:09:30	XSTO
1685	42,8	20190109 12:51:21	XSTO	1421	42,72	20190109 11:44:31	XSTO	1600	42,65	20190109 10:09:30	XSTO
1436	42,8	20190109 15:26:08	XSTO	1161	42,72	20190109 11:51:48	XSTO	115	42,65	20190109 10:09:30	XSTO
50	42,79	20190109 09:06:19	XSTO	291	42,72	20190109 11:51:48	XSTO	2000	42,65	20190109 10:09:30	XSTO
1264	42,79	20190109 09:06:19	XSTO	291	42,72	20190109 11:51:48	XSTO	4333	42,65	20190109 10:09:30	XSTO
956	42,79	20190109 09:16:48	XSTO	2062	42,72	20190109 11:51:48	XSTO	1667	42,65	20190109 10:09:30	XSTO
1808	42,79	20190109 09:16:48	XSTO	1660	42,71	20190109 10:05:05	XSTO	1488	42,65	20190109 10:09:30	XSTO
1308	42,79	20190109 15:18:12	XSTO	1219	42,71	20190109 11:42:13	XSTO	1674	42,65	20190109 11:13:08	XSTO
741	42,79	20190109 15:24:36	XSTO	1842	42,71	20190109 11:42:21	XSTO	56	42,65	20190109 11:14:15	XSTO
1008	42,79	20190109 15:24:36	XSTO	1201	42,71	20190109 11:53:35	XSTO	400	42,65	20190109 11:14:18	XSTO
2523	42,79	20190109 16:39:27	XSTO	1231	42,7	20190109 09:47:34	XSTO	922	42,65	20190109 11:15:04	XSTO
206	42,79	20190109 16:39:29	XSTO	303	42,7	20190109 09:51:04	XSTO	3186	42,65	20190109 11:20:23	XSTO
100	42,79	20190109 16:39:35	XSTO	1	42,7	20190109 09:51:33	XSTO	1226	42,65	20190109 11:30:22	XSTO
853	42,79	20190109 16:39:38	XSTO	1271	42,7	20190109 09:59:16	XSTO	896	42,65	20190109 15:47:20	XSTO
1549	42,78	20190109 09:20:27	XSTO	1423	42,7	20190109 10:07:19	XSTO	399	42,65	20190109 15:47:20	XSTO
1380	42,78	20190109 16:00:44	XSTO	1401	42,7	20190109 11:54:43	XSTO	4441	42,64	20190109 09:41:10	XSTO
1286	42,78	20190109 16:06:12	XSTO	1729	42,69	20190109 09:45:53	XSTO	1198	42,64	20190109 09:41:10	XSTO
1243	42,78	20190109 16:22:48	XSTO	424	42,69	20190109 09:45:57	XSTO	2577	42,64	20190109 09:41:11	XSTO
1228	42,78	20190109 16:42:30	XSTO	1235	42,69	20190109 09:46:06	XSTO	12	42,64	20190109 10:22:00	XSTO
132	42,77	20190109 09:15:38	XSTO	365	42,69	20190109 09:46:44	XSTO	1705	42,64	20190109 10:22:33	XSTO
60	42,77	20190109 09:15:44	XSTO	165	42,69	20190109 10:03:01	XSTO	1405	42,63	20190109 09:34:41	XSTO
60	42,77	20190109 09:15:44	XSTO	1210	42,69	20190109 10:03:01	XSTO	572	42,63	20190109 09:37:57	XSTO
120	42,77	20190109 09:15:44	XSTO	1409	42,69	20190109 10:08:30	XSTO	816	42,63	20190109 09:37:57	XSTO
1286	42,77	20190109 16:04:03	XSTO	4820	42,69	20190109 12:07:48	XSTO	1384	42,63	20190109 10:11:11	XSTO
1278	42,77	20190109 16:09:08	XSTO	25	42,69	20190109 12:07:48	XSTO	1384	42,63	20190109 10:11:11	XSTO
1260	42,77	20190109 16:12:28	XSTO	25	42,69	20190109 12:07:48	XSTO	2500	42,63	20190109 10:11:11	XSTO
1211	42,77	20190109 16:14:55	XSTO	505	42,69	20190109 12:07:48	XSTO	1384	42,63	20190109 10:11:11	XSTO
1549	42,77	20190109 16:23:51	XSTO	530	42,69	20190109 12:07:48	XSTO	1121	42,63	20190109 10:11:11	XSTO
1336	42,77	20190109 16:30:38	XSTO	530	42,69	20190109 12:07:48	XSTO	1384	42,63	20190109 10:11:11	XSTO
503	42,76	20190109 09:53:39	XSTO	569	42,69	20190109 12:07:48	XSTO	126	42,63	20190109 10:21:26	XSTO
2644	42,76	20190109 09:53:39	XSTO	1159	42,69	20190109 12:28:33	XSTO	1929	42,63	20190109 10:21:26	XSTO
2056	42,76	20190109 12:42:12	XSTO	1277	42,69	20190109 12:28:33	XSTO	1954	42,63	20190109 10:21:26	XSTO

2300	42,63	20190109 10:21:26	XSTO
4060	42,63	20190109 10:21:26	XSTO
2055	42,63	20190109 10:21:26	XSTO
932	42,63	20190109 10:23:05	XSTO
311	42,63	20190109 10:23:05	XSTO
1480	42,63	20190109 11:07:19	XSTO
1013	42,63	20190109 11:07:19	XSTO
1378	42,63	20190109 11:08:04	XSTO
1513	42,62	20190109 10:51:51	XSTO
1961	42,62	20190109 10:51:51	XSTO
1104	42,61	20190109 09:35:11	XSTO
1893	42,61	20190109 10:13:59	XSTO
1803	42,61	20190109 10:14:00	XSTO
2840	42,61	20190109 10:41:14	XSTO
36	42,61	20190109 10:48:24	XSTO
1402	42,61	20190109 10:48:24	XSTO
376	42,61	20190109 10:48:24	XSTO
956	42,61	20190109 10:48:24	XSTO
1814	42,61	20190109 10:48:24	XSTO
878	42,6	20190109 10:15:01	XSTO
387	42,6	20190109 10:15:01	XSTO
1222	42,6	20190109 10:24:11	XSTO
1354	42,6	20190109 11:04:38	XSTO
4314	42,6	20190109 11:04:38	XSTO
2000	42,6	20190109 11:04:38	XSTO
2500	42,6	20190109 11:04:38	XSTO
6	42,6	20190109 11:04:38	XSTO
2562	42,59	20190109 10:39:04	XSTO
1672	42,59	20190109 10:39:04	XSTO
1411	42,59	20190109 10:42:06	XSTO
1449	42,59	20190109 10:45:10	XSTO
1148	42,59	20190109 10:45:10	XSTO
950	42,59	20190109 10:45:10	XSTO
1721	42,59	20190109 10:52:10	XSTO
1285	42,58	20190109 10:16:15	XSTO
1662	42,58	20190109 10:18:31	XSTO
573	42,58	20190109 10:18:31	XSTO
1554	42,58	20190109 10:27:00	XSTO
1554	42,58	20190109 10:28:10	XSTO
212	42,58	20190109 10:54:38	XSTO
1166	42,58	20190109 10:54:38	XSTO
1394	42,57	20190109 09:35:59	XSTO
1392	42,57	20190109 10:42:42	XSTO
2410	42,57	20190109 10:55:05	XSTO
399	42,56	20190109 10:12:09	XSTO
1223	42,56	20190109 10:28:43	XSTO
2506	42,56	20190109 10:30:38	XSTO
1264	42,55	20190109 10:25:10	XSTO
108	42,55	20190109 10:32:06	XSTO
1446	42,55	20190109 10:32:06	XSTO
1357	42,54	20190109 10:59:22	XSTO
1398	42,54	20190109 11:00:15	XSTO
19	42,53	20190109 10:34:38	XSTO
1846	42,53	20190109 10:34:38	XSTO
1243	42,52	20190109 10:34:03	XSTO
1543	42,52	20190109 10:35:57	XSTO
400000	42,7040

				1105	42,94	20190110 11:35:06	XSTO	1292	42,76	20190110 13:29:00	XSTO
10 Januari 2019				1123	42,87	20190110 11:39:37	XSTO	615	42,76	20190110 13:29:00	XSTO
				878	42,87	20190110 11:39:38	XSTO	4	42,76	20190110 13:29:00	XSTO
				1898	42,89	20190110 11:44:22	XSTO	69	42,76	20190110 13:29:00	XSTO
VOLUME	PRICE	TIME	VENUE	1694	42,84	20190110 11:48:54	XSTO	20	42,76	20190110 13:29:00	XSTO
420	42,92	20190110 09:01:49	XSTO	1226	42,82	20190110 11:53:17	XSTO	1446	42,76	20190110 13:29:00	XSTO
875	42,92	20190110 09:01:49	XSTO	153	42,81	20190110 11:54:40	XSTO	2854	42,76	20190110 13:29:00	XSTO
1295	42,92	20190110 09:01:50	XSTO	1198	42,81	20190110 11:54:40	XSTO	2960	42,76	20190110 13:29:02	XSTO
241	42,92	20190110 09:01:50	XSTO	1234	42,8	20190110 11:58:11	XSTO	93	42,76	20190110 13:29:20	XSTO
1479	42,96	20190110 09:02:20	XSTO	1448	42,82	20190110 12:04:47	XSTO	1093	42,76	20190110 13:29:27	XSTO
1193	42,96	20190110 09:02:20	XSTO	605	42,82	20190110 12:04:47	XSTO	2591	42,76	20190110 13:29:27	XSTO
1289	42,95	20190110 09:03:33	XSTO	1395	42,82	20190110 12:04:47	XSTO	2135	42,76	20190110 13:29:30	XSTO
1422	42,85	20190110 09:05:47	XSTO	53	42,82	20190110 12:04:47	XSTO	1379	42,76	20190110 13:30:27	XSTO
1428	42,88	20190110 09:06:49	XSTO	799	42,82	20190110 12:09:21	XSTO	4865	42,76	20190110 13:30:27	XSTO
1311	42,81	20190110 09:07:44	XSTO	478	42,82	20190110 12:09:21	XSTO	374	42,76	20190110 13:31:01	XSTO
1513	42,95	20190110 09:12:01	XSTO	2432	42,87	20190110 12:16:42	XSTO	6626	42,76	20190110 13:31:01	XSTO
2073	42,95	20190110 09:12:01	XSTO	2500	42,87	20190110 12:16:42	XSTO	2189	42,76	20190110 13:31:01	XSTO
329	42,95	20190110 09:12:01	XSTO	2432	42,87	20190110 12:16:42	XSTO	2000	42,76	20190110 13:31:01	XSTO
229	42,95	20190110 09:12:01	XSTO	2100	42,87	20190110 12:16:42	XSTO	2500	42,76	20190110 13:31:01	XSTO
1337	42,9	20190110 09:13:03	XSTO	2432	42,87	20190110 12:16:42	XSTO	1600	42,76	20190110 13:31:01	XSTO
1263	42,82	20190110 09:15:05	XSTO	1970	42,87	20190110 12:16:42	XSTO	17	42,76	20190110 13:31:01	XSTO
13522	42,84	20190110 09:16:01	XSTO	2244	42,89	20190110 12:19:12	XSTO	1983	42,76	20190110 13:31:01	XSTO
12000	42,84	20190110 09:16:01	XSTO	177	42,92	20190110 12:26:58	XSTO	699	42,76	20190110 13:31:01	XSTO
5207	42,84	20190110 09:16:01	XSTO	4461	42,92	20190110 12:26:58	XSTO	4318	42,76	20190110 13:31:01	XSTO
6793	42,84	20190110 09:16:01	XSTO	55	42,9	20190110 12:29:57	XSTO	1131	42,74	20190110 13:32:37	XSTO
5207	42,84	20190110 09:16:01	XSTO	928	42,9	20190110 12:30:01	XSTO	193	42,74	20190110 13:32:37	XSTO
6793	42,84	20190110 09:16:01	XSTO	936	42,9	20190110 12:30:05	XSTO	773	42,79	20190110 13:36:18	XSTO
12000	42,84	20190110 09:16:01	XSTO	2091	42,92	20190110 12:35:05	XSTO	1964	42,79	20190110 13:38:31	XSTO
38478	42,84	20190110 09:16:01	XSTO	5294	42,91	20190110 12:39:13	XSTO	443	42,79	20190110 13:38:32	XSTO
1434	42,8	20190110 09:24:20	XSTO	1271	42,88	20190110 12:43:37	XSTO	416	42,79	20190110 13:39:18	XSTO
1434	42,8	20190110 09:24:50	XSTO	613	42,89	20190110 12:49:27	XSTO	70	42,79	20190110 13:39:40	XSTO
1434	42,8	20190110 09:24:50	XSTO	870	42,89	20190110 12:49:27	XSTO	3120	42,79	20190110 13:39:40	XSTO
1434	42,8	20190110 09:24:50	XSTO	2039	42,9	20190110 12:54:01	XSTO	577	42,79	20190110 13:39:40	XSTO
1434	42,8	20190110 09:24:50	XSTO	1603	42,89	20190110 12:54:13	XSTO	444	42,79	20190110 13:39:40	XSTO
997	42,8	20190110 09:24:50	XSTO	2357	42,88	20190110 12:59:59	XSTO	2661	42,78	20190110 13:47:25	XSTO
1347	42,79	20190110 09:25:10	XSTO	1659	42,87	20190110 13:04:08	XSTO	889	42,78	20190110 13:47:25	XSTO
1312	42,75	20190110 09:33:47	XSTO	1259	42,85	20190110 13:07:31	XSTO	599	42,78	20190110 13:47:25	XSTO
1401	42,75	20190110 09:38:10	XSTO	1353	42,87	20190110 13:12:06	XSTO	886	42,78	20190110 13:47:25	XSTO
1401	42,75	20190110 09:38:10	XSTO	1259	42,85	20190110 13:13:49	XSTO	37	42,8	20190110 13:55:01	XSTO
1401	42,75	20190110 09:38:10	XSTO	1363	42,82	20190110 13:20:13	XSTO	1968	42,8	20190110 13:55:01	XSTO
1401	42,75	20190110 09:38:10	XSTO	2853	42,81	20190110 13:20:15	XSTO	675	42,8	20190110 13:55:01	XSTO
676	42,75	20190110 09:38:10	XSTO	3702	42,81	20190110 13:20:18	XSTO	1900	42,8	20190110 13:55:01	XSTO
1344	42,75	20190110 09:47:16	XSTO	445	42,81	20190110 13:20:18	XSTO	568	42,8	20190110 13:55:01	XSTO
1344	42,75	20190110 09:47:16	XSTO	503	42,81	20190110 13:20:54	XSTO	1437	42,8	20190110 13:55:02	XSTO
1344	42,75	20190110 09:47:16	XSTO	765	42,81	20190110 13:20:58	XSTO	1365	42,8	20190110 13:55:02	XSTO
1344	42,75	20190110 09:47:16	XSTO	725	42,81	20190110 13:20:58	XSTO	1264	42,8	20190110 13:56:53	XSTO
495	42,75	20190110 09:47:16	XSTO	2600	42,81	20190110 13:21:14	XSTO	1473	42,8	20190110 13:58:28	XSTO
84	42,75	20190110 09:47:16	XSTO	3675	42,81	20190110 13:21:31	XSTO	1713	42,77	20190110 14:00:37	XSTO
2387	42,85	20190110 10:07:47	XSTO	2000	42,81	20190110 13:21:31	XSTO	1731	42,79	20190110 14:02:02	XSTO
2581	42,85	20190110 10:07:47	XSTO	1751	42,81	20190110 13:21:34	XSTO	1344	42,8	20190110 14:06:53	XSTO
1323	42,81	20190110 10:09:15	XSTO	502	42,81	20190110 13:22:19	XSTO	1514	42,8	20190110 14:07:20	XSTO
1360	42,8	20190110 10:10:50	XSTO	3222	42,81	20190110 13:23:02	XSTO	1823	42,8	20190110 14:07:20	XSTO
1492	42,84	20190110 10:16:12	XSTO	680	42,81	20190110 13:23:02	XSTO	280	42,77	20190110 14:09:03	XSTO
4055	42,85	20190110 10:26:25	XSTO	845	42,81	20190110 13:23:03	XSTO	600	42,77	20190110 14:10:55	XSTO
2094	42,85	20190110 10:26:26	XSTO	1368	42,81	20190110 13:24:35	XSTO	1354	42,77	20190110 14:11:27	XSTO
2031	42,85	20190110 10:26:26	XSTO	250	42,81	20190110 13:24:35	XSTO	1558	42,77	20190110 14:11:42	XSTO
1961	42,85	20190110 10:26:26	XSTO	1250	42,81	20190110 13:24:35	XSTO	819	42,74	20190110 14:14:10	XSTO
1366	42,88	20190110 10:31:56	XSTO	1367	42,81	20190110 13:24:37	XSTO	522	42,74	20190110 14:14:10	XSTO
1366	42,88	20190110 10:31:56	XSTO	3752	42,81	20190110 13:24:37	XSTO	1329	42,72	20190110 14:16:47	XSTO
603	42,88	20190110 10:32:11	XSTO	380	42,81	20190110 13:24:37	XSTO	111	42,73	20190110 14:17:32	XSTO
1837	42,9	20190110 10:40:22	XSTO	814	42,81	20190110 13:24:37	XSTO	453	42,73	20190110 14:18:25	XSTO
1399	42,9	20190110 10:40:22	XSTO	5080	42,81	20190110 13:24:38	XSTO	2539	42,73	20190110 14:18:25	XSTO
1313	42,91	20190110 10:43:49	XSTO	1920	42,81	20190110 13:24:41	XSTO	1874	42,72	20190110 14:20:35	XSTO
19	42,91	20190110 10:43:49	XSTO	3537	42,81	20190110 13:24:42	XSTO	1827	42,7	20190110 14:23:17	XSTO
1218	42,9	20190110 10:45:56	XSTO	1520	42,81	20190110 13:24:47	XSTO	36	42,7	20190110 14:23:17	XSTO
1225	42,91	20190110 10:49:20	XSTO	1943	42,81	20190110 13:24:50	XSTO	1338	42,7	20190110 14:23:21	XSTO
1311	42,91	20190110 10:53:39	XSTO	1600	42,81	20190110 13:24:50	XSTO	992	42,7	20190110 14:23:21	XSTO
1310	42,9	20190110 10:53:51	XSTO	2610	42,81	20190110 13:24:50	XSTO	346	42,7	20190110 14:23:25	XSTO
1304	42,92	20190110 10:56:58	XSTO	976	42,81	20190110 13:24:50	XSTO	13	42,7	20190110 14:23:25	XSTO
1305	42,91	20190110 10:59:56	XSTO	610	42,8	20190110 13:26:10	XSTO	122	42,73	20190110 14:25:26	XSTO
1296	42,93	20190110 11:03:15	XSTO	832	42,8	20190110 13:26:12	XSTO	409	42,73	20190110 14:25:26	XSTO
1284	42,95	20190110 11:08:14	XSTO	1420	42,8	20190110 13:26:12	XSTO	409	42,74	20190110 14:25:45	XSTO
1405	42,95	20190110 11:09:39	XSTO	2000	42,8	20190110 13:26:12	XSTO	1889	42,74	20190110 14:25:45	XSTO
4830	42,97	20190110 11:11:24	XSTO	628	42,8	20190110 13:26:13	XSTO	479	42,74	20190110 14:25:45	XSTO
3759	42,97	20190110 11:11:24	XSTO	1442	42,8	20190110 13:26:13	XSTO	1618	42,74	20190110 14:25:45	XSTO
1815	42,97	20190110 11:14:51	XSTO	758	42,8	20190110 13:26:14	XSTO	2500	42,74	20190110 14:25:45	XSTO
1354	42,97	20190110 11:16:16	XSTO	3092	42,79	20190110 13:27:04	XSTO	2802	42,74	20190110 14:25:46	XSTO
1251	42,95	20190110 11:18:27	XSTO	1211	42,79	20190110 13:27:04	XSTO	2674	42,74	20190110 14:25:52	XSTO
1082	42,91	20190110 11:20:53	XSTO	1198	42,76	20190110 13:28:17	XSTO	40	42,74	20190110 14:25:52	XSTO
1241	42,89	20190110 11:22:53	XSTO	2499	42,76	20190110 13:29:00	XSTO	2158	42,74	20190110 14:25:52	XSTO
1229	42,85	20190110 11:24:49	XSTO	1479	42,76	20190110 13:29:00	XSTO	950	42,74	20190110 14:25:52	XSTO
1225	42,86	20190110 11:27:43	XSTO	1202	42,76	20190110 13:29:00	XSTO	2952	42,74	20190110 14:25:55	XSTO
1461	42,94	20190110 11:35:06	XSTO	477	42,76	20190110 13:29:00	XSTO	2048	42,74	20190110 14:26:14	XSTO
1300	42,94	20190110 11:35:06	XSTO	2000	42,76	20190110 13:29:00	XSTO	5000	42,74	20190110 14:26:59	XSTO

601	42,74	20190110 14:26:59	XSTO
5000	42,74	20190110 14:26:59	XSTO
35	42,74	20190110 14:26:59	XSTO
2500	42,74	20190110 14:26:59	XSTO
2698	42,74	20190110 14:26:59	XSTO
5000	42,74	20190110 14:26:59	XSTO
754	42,74	20190110 14:27:02	XSTO
5000	42,74	20190110 14:27:02	XSTO
5000	42,74	20190110 14:27:05	XSTO
36	42,74	20190110 14:27:05	XSTO
1336	42,74	20190110 14:27:05	XSTO
1151	42,73	20190110 14:28:38	XSTO
195	42,73	20190110 14:28:38	XSTO
1800	42,71	20190110 14:29:10	XSTO
2806	42,73	20190110 14:34:36	XSTO
1337	42,72	20190110 14:36:15	XSTO
1337	42,72	20190110 14:36:15	XSTO
914	42,72	20190110 14:36:15	XSTO
1430	42,72	20190110 14:36:41	XSTO
200	42,71	20190110 14:37:22	XSTO
2940	42,72	20190110 14:38:22	XSTO
1527	42,72	20190110 14:38:22	XSTO
2500	42,72	20190110 14:38:22	XSTO
2000	42,72	20190110 14:38:22	XSTO
641	42,72	20190110 14:38:22	XSTO
4206	42,72	20190110 14:38:22	XSTO
855	42,72	20190110 14:38:22	XSTO
2138	42,72	20190110 14:39:21	XSTO
7145	42,72	20190110 14:39:21	XSTO
641	42,72	20190110 14:39:21	XSTO
1359	42,72	20190110 14:39:21	XSTO
1025	42,72	20190110 14:39:21	XSTO
1781	42,72	20190110 14:39:21	XSTO
5194	42,72	20190110 14:39:21	XSTO
13436	42,72	20190110 14:39:21	XSTO
2000	42,72	20190110 14:39:21	XSTO
750	42,72	20190110 14:39:21	XSTO
1195	42,7	20190110 14:39:57	XSTO
6620	42,7	20190110 14:41:23	XSTO
7688	42,7	20190110 14:41:23	XSTO
198	42,7	20190110 14:43:23	XSTO
1500	42,7	20190110 14:46:21	XSTO
4922	42,7	20190110 14:46:21	XSTO
456	42,7	20190110 14:46:23	XSTO
3852	42,72	20190110 14:49:53	XSTO
8002	42,72	20190110 14:49:53	XSTO
1279	42,68	20190110 14:50:35	XSTO
1279	42,68	20190110 14:50:35	XSTO
1358	42,68	20190110 14:52:50	XSTO
1279	42,68	20190110 14:52:50	XSTO
6913	42,68	20190110 14:53:52	XSTO
170	42,68	20190110 14:53:52	XSTO
464	42,68	20190110 14:53:52	XSTO
1733	42,68	20190110 14:53:52	XSTO
1717	42,68	20190110 14:53:52	XSTO
1948	42,68	20190110 14:53:52	XSTO
9028	42,69	20190110 14:56:09	XSTO
660	42,69	20190110 14:56:09	XSTO
1340	42,69	20190110 14:56:09	XSTO
7688	42,69
		20190110 14:56:09	XSTO
2112	42,68	20190110 14:56:53	XSTO
1566	42,67	20190110 14:57:56	XSTO
2353	42,66	20190110 14:59:58	XSTO
2000	42,66	20190110 14:59:58	XSTO
490	42,66	20190110 14:59:58	XSTO
757	42,66	20190110 14:59:58	XSTO
7078	42,66	20190110 14:59:58	XSTO
2775	42,66	20190110 14:59:58	XSTO
10000	42,66	20190110 14:59:58	XSTO
1000	42,66	20190110 14:59:58	XSTO
2061	42,66	20190110 14:59:58	XSTO
7939	42,66	20190110 14:59:58	XSTO
7939	42,66	20190110 14:59:58	XSTO
2300	42,66	20190110 14:59:58	XSTO
2000	42,66	20190110 14:59:58	XSTO
1308	42,66	20190110 14:59:58	XSTO
1878	42,65	20190110 15:00:14	XSTO
2000	42,63	20190110 15:00:28	XSTO
340	42,63	20190110 15:01:07	XSTO
49660	42,63	20190110 15:01:07	XSTO
2209	42,64	20190110 15:03:04	XSTO
1888	42,64	20190110 15:05:43	XSTO
968	42,64	20190110 15:07:22	XSTO
1319 1075	42,64 42,64	20190110 15:07:22 20190110 15:09:55	XSTO XSTO

6568	42,64	20190110 15:09:55	XSTO
846	42,64	20190110 15:09:55	XSTO
846	42,64	20190110 15:09:55	XSTO
2033	42,64	20190110 15:13:23	XSTO
3312	42,64	20190110 15:13:23	XSTO
2798	42,64	20190110 15:13:33	XSTO
3351	42,73	20190110 15:20:52	XSTO
3264	42,73	20190110 15:21:16	XSTO
1748	42,72	20190110 15:21:21	XSTO
1377	42,72	20190110 15:21:21	XSTO
2100	42,72	20190110 15:24:45	XSTO
788	42,71	20190110 15:25:38	XSTO
1075	42,71	20190110 15:25:40	XSTO
24	42,71	20190110 15:27:12	XSTO
3222	42,71	20190110 15:27:54	XSTO
304	42,71	20190110 15:28:41	XSTO
556	42,71	20190110 15:28:41	XSTO
3550	42,71	20190110 15:28:41	XSTO
2300	42,71	20190110 15:28:41	XSTO
2500	42,71	20190110 15:28:41	XSTO
1295	42,71	20190110 15:28:41	XSTO
464	42,71	20190110 15:28:41	XSTO
1791	42,71	20190110 15:28:43	XSTO
4237	42,71	20190110 15:28:43	XSTO
957	42,71	20190110 15:28:47	XSTO
355	42,7	20190110 15:29:53	XSTO
1747	42,7	20190110 15:29:53	XSTO
2068	42,7	20190110 15:30:50	XSTO
3012	42,7	20190110 15:30:50	XSTO
3012	42,7	20190110 15:30:50	XSTO
150	42,7	20190110 15:30:55	XSTO
3222	42,7	20190110 15:31:29	XSTO
1708	42,7	20190110 15:31:29	XSTO
2248	42,69	20190110 15:32:42	XSTO
3509	42,7	20190110 15:34:53	XSTO
3509	42,7	20190110 15:34:53	XSTO
1600	42,7	20190110 15:34:53	XSTO
2500	42,7	20190110 15:34:53	XSTO
622	42,7	20190110 15:34:55	XSTO
2887	42,7	20190110 15:35:00	XSTO
3509	42,7	20190110 15:35:00	XSTO
599	42,7	20190110 15:35:00	XSTO
2910	42,7	20190110 15:35:00	XSTO
1407	42,7	20190110 15:35:00	XSTO
150000	42,7	20190110 15:36:21	XSTO
500000	42,69	20190110 16:09:46	XSTO
693	42,69	20190110 16:15:22	XSTO
8145	42,69	20190110 16:15:37	XSTO
351	42,69	20190110 16:15:37	XSTO
1480000	42,7315

				2500	42,76	20190111 10:31:29	XSTO	4698	42,58	20190111 13:01:58	XSTO
				188	42,76	20190111 10:31:29	XSTO	1282	42,56	20190111 13:02:47	XSTO
11 Januari 2019				1314	42,73	20190111 10:32:56	XSTO	373	42,55	20190111 13:03:50	XSTO
				1301	42,72	20190111 10:34:19	XSTO	7000	42,55	20190111 13:03:50	XSTO
VOLUME	PRICE	TIME	VENUE	1298	42,7	20190111 10:35:41	XSTO	2255	42,55	20190111 13:03:50	XSTO
1401	42,78	20190111 09:01:25	XSTO	718	42,72	20190111 10:37:17	XSTO	1250	42,55	20190111 13:03:50	XSTO
101	42,78	20190111 09:01:25	XSTO	3265	42,73	20190111 10:40:41	XSTO	106	42,55	20190111 13:03:50	XSTO
1401	42,78	20190111 09:01:36	XSTO	1513	42,71	20190111 10:41:06	XSTO	6894	42,55	20190111 13:03:50	XSTO
17	42,78	20190111 09:01:36	XSTO	1487	42,72	20190111 10:43:18	XSTO	1671	42,55	20190111 13:03:50	XSTO
1331	42,69	20190111 09:03:24	XSTO	1259	42,7	20190111 10:45:40	XSTO	3344	42,55	20190111 13:03:53	XSTO
1177	42,75	20190111 09:05:25	XSTO	2888	42,69	20190111 10:50:06	XSTO	1985	42,55	20190111 13:03:53	XSTO
1332	42,74	20190111 09:07:17	XSTO	2368	42,69	20190111 10:50:37	XSTO	122	42,55	20190111 13:03:53	XSTO
1498	42,63	20190111 09:09:26	XSTO	2169	42,69	20190111 10:51:34	XSTO	379	42,55	20190111 13:05:21	XSTO
1278	42,58	20190111 09:10:30	XSTO	253	42,69	20190111 10:51:34	XSTO	3678	42,55	20190111 13:05:21	XSTO
461	42,58	20190111 09:10:30	XSTO	1460	42,65	20190111 10:53:43	XSTO	4057	42,55	20190111 13:07:52	XSTO
283	42,58	20190111 09:10:30	XSTO	363	42,67	20190111 10:56:50	XSTO	700	42,55	20190111 13:07:52	XSTO
995	42,58	20190111 09:10:30	XSTO	1280	42,67	20190111 10:56:50	XSTO	8000	42,55	20190111 13:07:52	XSTO
1305	42,66	20190111 09:11:39	XSTO	1280	42,67	20190111 10:56:50	XSTO	3729	42,55	20190111 13:07:52	XSTO
1399	42,62	20190111 09:13:41	XSTO	497	42,67	20190111 10:56:50	XSTO	1249	42,55	20190111 13:07:52	XSTO
1224	42,67	20190111 09:14:40	XSTO	1444	42,64	20190111 10:59:00	XSTO	4055	42,55	20190111 13:07:53	XSTO
1837	42,66	20190111 09:17:07	XSTO	1459	42,65	20190111 11:01:04	XSTO	1642	42,55	20190111 13:07:59	XSTO
1428	42,7	20190111 09:18:43	XSTO	176	42,65	20190111 11:06:43	XSTO	2696	42,55	20190111 13:07:59	XSTO
1632	42,69	20190111 09:21:03	XSTO	1530	42,65	20190111 11:06:48	XSTO	1300	42,55	20190111 13:07:59	XSTO
1224	42,66	20190111 09:22:36	XSTO	4719	42,65	20190111 11:07:34	XSTO	3971	42,55	20190111 13:07:59	XSTO
1433	42,64	20190111 09:22:45	XSTO	1356	42,74	20190111 11:13:52	XSTO	1348	42,51	20190111 13:12:33	XSTO
1037	42,64	20190111 09:22:55	XSTO	3019	42,74	20190111 11:13:52	XSTO	100	42,51	20190111 13:12:34	XSTO
2542	42,65	20190111 09:23:22	XSTO	2089	42,73	20190111 11:16:06	XSTO	741	42,51	20190111 13:12:37	XSTO
4458	42,65	20190111 09:23:22	XSTO	1285	42,73	20190111 11:17:32	XSTO	1338	42,52	20190111 13:16:54	XSTO
5725	42,65	20190111 09:23:22	XSTO	162	42,72	20190111 11:18:59	XSTO	4993	42,52	20190111 13:16:54	XSTO
5725	42,65	20190111 09:23:22	XSTO	1051	42,72	20190111 11:19:29	XSTO	2300	42,52	20190111 13:16:54	XSTO
6550	42,65	20190111 09:23:22	XSTO	1236	42,71	20190111 11:20:43	XSTO	1383	42,61	20190111 13:39:13	XSTO
1665	42,64	20190111 09:24:28	XSTO	256	42,69	20190111 11:22:25	XSTO	6691	42,61	20190111 13:39:13	XSTO
1363	42,65	20190111 09:26:24	XSTO	956	42,69	20190111 11:22:32	XSTO	2690	42,61	20190111 13:39:13	XSTO
1120	42,65	20190111 09:26:24	XSTO	1371	42,7	20190111 11:24:30	XSTO	267	42,6	20190111 13:41:52	XSTO
8000	42,61	20190111 09:27:33	XSTO	40	42,7	20190111 11:24:38	XSTO	100	42,6	20190111 13:42:02	XSTO
1051	42,61	20190111 09:27:36	XSTO	1399	42,7	20190111 11:26:43	XSTO	2619	42,63	20190111 13:43:20	XSTO
1939	42,62	20190111 09:28:49	XSTO	1397	42,65	20190111 11:28:31	XSTO	132	42,63	20190111 13:45:46	XSTO
4909	42,61	20190111 09:28:49	XSTO	1	42,65	20190111 11:28:35	XSTO	1129	42,63	20190111 13:45:46	XSTO
2040	42,61	20190111 09:28:49	XSTO	1341	42,64	20190111 11:30:35	XSTO	1292	42,65	20190111 13:48:41	XSTO
7794	42,61	20190111 09:28:49	XSTO	1394	42,63	20190111 11:33:40	XSTO	1283	42,65	20190111 13:51:58	XSTO
206	42,61	20190111 09:28:49	XSTO	1250	42,63	20190111 11:40:08	XSTO	2084	42,65	20190111 13:52:22	XSTO
638	42,61	20190111 09:28:49	XSTO	422	42,63	20190111 11:40:08	XSTO	1283	42,65	20190111 13:55:23	XSTO
362	42,61	20190111 09:28:49	XSTO	1254	42,63	20190111 11:40:08	XSTO	1758	42,65	20190111 13:55:28	XSTO
1621	42,61	20190111 09:30:41	XSTO	1244	42,62	20190111 11:40:27	XSTO	1758	42,65	20190111 13:55:28	XSTO
42	42,66	20190111 09:32:56	XSTO	1842	42,66	20190111 11:46:20	XSTO	955	42,65	20190111 13:55:28	XSTO
20	42,66	20190111 09:33:12	XSTO	1551	42,64	20190111 11:46:56	XSTO	1215	42,63	20190111 14:00:03	XSTO
193	42,66	20190111 09:33:15	XSTO	1315	42,63	20190111 11:49:19	XSTO	1263	42,63	20190111 14:02:35	XSTO
1300	42,7	20190111 09:35:18	XSTO	138	42,61	20190111 11:51:00	XSTO	1718	42,63	20190111 14:06:14	XSTO
2098	42,7	20190111 09:35:18	XSTO	241	42,61	20190111 11:51:19	XSTO	156	42,67	20190111 14:13:16	XSTO
1278	42,69	20190111 09:37:20	XSTO	926	42,61	20190111 11:51:19	XSTO	1250	42,67	20190111 14:13:22	XSTO
1517	42,7	20190111 09:38:10	XSTO	2931	42,65	20190111 11:56:50	XSTO	950	42,68	20190111 14:15:55	XSTO
150	42,69	20190111 09:40:16	XSTO	1308	42,59	20190111 11:58:18	XSTO	1517	42,68	20190111 14:16:44	XSTO
1262	42,69	20190111 09:40:32	XSTO	6122	42,65	20190111 12:10:23	XSTO	1188	42,67	20190111 14:18:44	XSTO
67	42,67	20190111 09:41:38	XSTO	452	42,65	20190111 12:10:23	XSTO	1188	42,65	20190111 14:21:14	XSTO
51	42,67	20190111 09:42:16	XSTO	388	42,64	20190111 12:14:32	XSTO	166	42,67	20190111 14:25:47	XSTO
1195	42,67	20190111 09:42:55	XSTO	1693	42,64	20190111 12:14:32	XSTO	1496	42,67	20190111 14:25:47	XSTO
24	42,67	20190111 09:43:06	XSTO	1232	42,65	20190111 12:16:35	XSTO	1308	42,64	20190111 14:27:58	XSTO
148	42,69	20190111 09:46:53	XSTO	2447	42,68	20190111 12:20:35	XSTO	666	42,63	20190111 14:31:13	XSTO
1306	42,69	20190111 09:47:29	XSTO	2175	42,71	20190111 12:25:15	XSTO	586	42,63	20190111 14:31:13	XSTO
1225	42,69	20190111 09:47:29	XSTO	1232	42,69	20190111 12:26:53	XSTO	54	42,63	20190111 14:31:13	XSTO
3403	42,69	20190111 09:50:55	XSTO	1360	42,7	20190111 12:29:24	XSTO	1299	42,61	20190111 14:33:22	XSTO
25	42,69	20190111 09:50:55	XSTO	1232	42,72	20190111 12:33:34	XSTO	1293	42,6	20190111 14:36:39	XSTO
616	42,69	20190111 09:50:55	XSTO	1261	42,71	20190111 12:34:06	XSTO	1825	42,59	20190111 14:40:41	XSTO
1354	42,68	20190111 09:53:10	XSTO	1252	42,68	20190111 12:36:39	XSTO	1181	42,58	20190111 14:43:10	XSTO
1345	42,69	20190111 09:54:03	XSTO	1252	42,66	20190111 12:39:53	XSTO	1289	42,57	20190111 14:49:02	XSTO
2981	42,72	20190111 09:59:57	XSTO	1247	42,65	20190111 12:45:35	XSTO	1831	42,56	20190111 14:50:19	XSTO
1119	42,72	20190111 09:59:57	XSTO	2965	42,64	20190111 12:45:45	XSTO	2351	42,59	20190111 14:55:42	XSTO
1721	42,72	20190111 10:00:51	XSTO	340	42,64	20190111 12:50:12	XSTO	887	42,59	20190111 14:55:42	XSTO
495	42,7	20190111 10:01:55	XSTO	891	42,64	20190111 12:50:12	XSTO	7496	42,59	20190111 14:55:42	XSTO
282	42,71	20190111 10:03:25	XSTO	1694	42,63	20190111 12:50:57	XSTO	887	42,59	20190111 14:55:42	XSTO
1869	42,71	20190111 10:04:40	XSTO	1245	42,61	20190111 12:54:07	XSTO	707	42,59	20190111 14:55:42	XSTO
2154	42,7	20190111 10:05:51	XSTO	2896	42,6	20190111 12:58:58	XSTO	1900	42,59	20190111 14:55:42	XSTO
1441	42,7	20190111 10:06:49	XSTO	3237	42,6	20190111 12:58:58	XSTO	1446	42,59	20190111 14:55:42	XSTO
1804	42,74	20190111 10:10:39	XSTO	1600	42,6	20190111 12:58:58	XSTO	322	42,59	20190111 14:55:42	XSTO
2166	42,74	20190111 10:10:39	XSTO	1645	42,6	20190111 12:58:58	XSTO	2916	42,59	20190111 14:55:42	XSTO
1378	42,72	20190111 10:12:27	XSTO	1336	42,6	20190111 13:00:27	XSTO	633	42,58	20190111 15:04:00	XSTO
2960	42,7	20190111 10:16:03	XSTO	8000	42,58	20190111 13:01:58	XSTO	10	42,58	20190111 15:04:00	XSTO
2526	42,71	20190111 10:20:01	XSTO	1405	42,58	20190111 13:01:58	XSTO	10	42,58	20190111 15:04:07	XSTO
55	42,71	20190111 10:20:29	XSTO	3305	42,58	20190111 13:01:58	XSTO	605	42,58	20190111 15:04:07	XSTO
1759	42,71	20190111 10:20:29	XSTO	2100	42,58	20190111 13:01:58	XSTO	7375	42,58	20190111 15:04:11	XSTO
1373	42,7	20190111 10:21:47	XSTO	2000	42,58	20190111 13:01:58	XSTO	2200	42,58	20190111 15:04:11	XSTO
1969	42,75	20190111 10:23:55	XSTO	190	42,58	20190111 13:01:58	XSTO	2500	42,58	20190111 15:04:11	XSTO
2153	42,77	20190111 10:26:33	XSTO	2310	42,58	20190111 13:01:58	XSTO	8000	42,58	20190111 15:04:11	XSTO
1214	42,76	20190111 10:31:29	XSTO	992	42,58	20190111 13:01:58	XSTO	2291	42,58	20190111 15:04:32	XSTO

1376		20190111 15:04:50	XSTO
3199	42,58 42,66	20190111 15:27:57	XSTO
1800	42,66	20190111 15:27:57	XSTO
2000	42,66	20190111 15:27:57	XSTO
3849	42,66	20190111 15:27:57	XSTO
3199	42,66	20190111 15:27:57	XSTO
1623	42,65	20190111 15:28:18	XSTO
1623	42,65	20190111 15:28:18	XSTO
1250	42,68	20190111 15:32:49	XSTO
212	42,68	20190111 15:32:49	XSTO
1462	42,68	20190111 15:32:49	XSTO
2070	42,68	20190111 15:32:49	XSTO
480	42,67	20190111 15:34:59	XSTO
3563	42,68	20190111 15:36:46	XSTO
6235	42,73	20190111 15:42:41	XSTO
1353	42,7	20190111 15:43:51	XSTO
3203	42,68	20190111 15:44:34	XSTO
832	42,68	20190111 15:44:34	XSTO
1437	42,68	20190111 15:44:43	XSTO
1227	42,69	20190111 15:47:32	XSTO
1295	42,63	20190111 15:51:14	XSTO
1300	42,62	20190111 15:55:26	XSTO
1585	42,61	20190111 15:59:26	XSTO
200	42,61	20190111 16:04:05	XSTO
1624	42,61	20190111 16:04:56	XSTO
1354	42,61	20190111 16:08:20	XSTO
1872	42,61	20190111 16:11:59	XSTO
3362	42,61	20190111 16:12:46	XSTO
2000	42,61	20190111 16:12:46	XSTO
2800	42,61	20190111 16:12:46	XSTO
1600	42,61	20190111 16:12:46	XSTO
3362	42,61	20190111 16:12:46	XSTO
2742	42,67	20190111 16:17:53	XSTO
198	42,67	20190111 16:20:02	XSTO
3195	42,67	20190111 16:20:22	XSTO
2552	42,67	20190111 16:20:22	XSTO
1343	42,64	20190111 16:21:06	XSTO
342	42,63	20190111 16:22:44	XSTO
334	42,63	20190111 16:22:44	XSTO
2009	42,64	20190111 16:23:56	XSTO
1342	42,63	20190111 16:25:08	XSTO
1343	42,61	20190111 16:26:24	XSTO
1000	42,6	20190111 16:28:59	XSTO
2285	42,65	20190111 16:34:00	XSTO
1267	42,65	20190111 16:34:00	XSTO
561	42,65	20190111 16:34:02	XSTO
457	42,65	20190111 16:34:11	XSTO
1484	42,65	20190111 16:35:20	XSTO
850	42,67	20190111 16:35:45	XSTO
2785	42,67	20190111 16:35:45	XSTO
1390	42,66	20190111 16:37:27	XSTO
1390	42,65	20190111 16:38:56	XSTO
1391	42,64	20190111 16:39:36	XSTO
1390	42,63	20190111 16:41:01	XSTO
1391	42,59	20190111 16:43:25	XSTO
1947	42,59	20190111 16:45:46	XSTO
4571	42,61	20190111 16:50:09	XSTO
335	42,61	20190111 16:50:09	XSTO
4139	42,6	20190111 16:50:27	XSTO
372	42,6	20190111 16:50:27	XSTO
997	42,63	20190111 16:55:09	XSTO
500	42,63	20190111 16:55:09	XSTO
2437	42,63	20190111 16:55:09	XSTO
2107	42,61	20190111 16:55:19	XSTO
1026	42,61	20190111 16:59:27	XSTO
153	42,61	20190111 16:59:27	XSTO
1264	42,6	20190111 17:01:46	XSTO
815	42,6	20190111 17:11:11	XSTO
463	42,6	20190111 17:14:19	XSTO
291	42,6	20190111 17:15:33	XSTO
288	42,58	20190111 17:20:13	XSTO
898	42,58	20190111 17:20:13	XSTO
906	42,58	20190111 17:20:13	XSTO
7094	42,58	20190111 17:20:14	XSTO
2322	42,58	20190111 17:20:14	XSTO
2407	42,58	20190111 17:20:14	XSTO
2000	42,58	20190111 17:20:14	XSTO
4178	42,58	20190111 17:20:14	XSTO
854	42,58	20190111 17:20:14	XSTO
2968	42,58	20190111 17:20:14	XSTO
1760	42,58	20190111 17:20:14	XSTO
1059	42,59	20190111 17:20:28	XSTO
32	42,59	20190111 17:20:28	XSTO
1416 6584	42,6 42,6	20190111 17:20:38 20190111 17:20:44	XSTO XSTO

600000	42,6296
1404	42,62	20190111 17:21:52	XSTO
334	42,62	20190111 17:21:52	XSTO
2000	42,62	20190111 17:21:52	XSTO
2500	42,62	20190111 17:21:52	XSTO
1059	42,62	20190111 17:21:52	XSTO
144	42,62	20190111 17:21:52	XSTO
325	42,61	20190111 17:21:31	XSTO
288	42,61	20190111 17:21:31	XSTO
968	42,61	20190111 17:21:31	XSTO
100	42,61	20190111 17:21:31	XSTO
910	42,61	20190111 17:21:31	XSTO
5202	42,6	20190111 17:20:57	XSTO