Telia Company

Transaction in Own Shares • Dec 27, 2018

Bilaga

Telia Company AB (publ) (LEI-kod 213800FSR9RNDUOTXO25) har under perioden den 17 december 2018 till och med den 21 december 2018 återköpt egna aktier (ISIN-kod: SE0000667925) enligt nedan. Förvärven har genomförts på Nasdaq Stockholm av Danske Bank A/S, Danmark, Sverige Filial.

				1325	43,53	20181217 12:55:32	XSTO	2500	43,47	20181217 13:33:14	XSTO
				757	43,52	20181217 09:07:58	XSTO	1388	43,47	20181217 13:33:14	XSTO
17 December 2018				844	43,52	20181217 09:07:58	XSTO	1871	43,47	20181217 13:33:14	XSTO
			844	43,52	20181217 09:07:58	XSTO	1447	43,47	20181217 16:11:09	XSTO
VOLUME	PRICE	TIME	VENUE	63	43,52	20181217 09:07:58	XSTO	107	43,47	20181217 16:11:16	XSTO
1248	43,83	20181217 11:31:27	XSTO	483	43,52	20181217 09:07:58	XSTO	2000	43,47	20181217 16:11:16	XSTO
609	43,81	20181217 11:36:12	XSTO	386	43,52	20181217 09:07:58	XSTO	1554	43,47	20181217 16:11:20	XSTO
594	43,81	20181217 11:36:12	XSTO	540	43,52	20181217 09:24:46	XSTO	1452	43,47	20181217 16:17:12	XSTO
1424	43,79	20181217 11:07:37	XSTO	562	43,52	20181217 09:24:46	XSTO	478	43,47	20181217 16:39:29	XSTO
1270	43,79	20181217 11:41:13	XSTO	125	43,52	20181217 09:24:46	XSTO	5713	43,47	20181217 16:59:17	XSTO
560	43,77	20181217 10:50:29	XSTO	1522	43,52	20181217 09:26:50	XSTO	64	43,47	20181217 16:59:17	XSTO
767	43,77	20181217 10:50:29	XSTO	1201	43,52	20181217 09:57:34	XSTO	2220	43,47	20181217 17:00:26	XSTO
1262	43,77	20181217 11:26:05	XSTO	1268	43,52	20181217 10:02:45	XSTO	127	43,47	20181217 17:00:26	XSTO
1337	43,76	20181217 10:58:53	XSTO	1282	43,51	20181217 09:11:58	XSTO	1625	43,47	20181217 17:00:26	XSTO
1265	43,76	20181217 11:12:41	XSTO	1369	43,51	20181217 09:39:23	XSTO	519	43,47	20181217 17:02:14	XSTO
2741	43,75	20181217 10:47:02	XSTO	1510	43,51	20181217 09:39:23	XSTO	1413	43,46	20181217 09:18:24	XSTO
1778	43,75	20181217 10:50:40	XSTO	743	43,51	20181217 12:57:12	XSTO	1291	43,46	20181217 09:18:24	XSTO
654	43,75	20181217 10:50:40	XSTO	587	43,51	20181217 12:57:12	XSTO	2557	43,46	20181217 09:51:52	XSTO
1238	43,75	20181217 10:59:57	XSTO	1300	43,51	20181217 13:08:23	XSTO	45	43,46	20181217 09:51:52	XSTO
900	43,75	20181217 11:16:37	XSTO	1863	43,51	20181217 13:18:25	XSTO	520	43,46	20181217 09:51:52	XSTO
602	43,75	20181217 11:16:41	XSTO	1299	43,5	20181217 09:09:15	XSTO	366	43,46	20181217 13:44:21	XSTO
1263	43,75	20181217 11:21:13	XSTO	5508	43,5	20181217 12:57:16	XSTO	9634	43,46	20181217 13:44:21	XSTO
1210	43,74	20181217 10:48:41	XSTO	5622	43,5	20181217 12:57:16	XSTO	831	43,46	20181217 16:55:33	XSTO
1300	43,74	20181217 11:03:16	XSTO	250000	43,5	20181217 13:23:24	XSTO	3290	43,46	20181217 17:01:23	XSTO
1236	43,72	20181217 10:53:50	XSTO	2304	43,5	20181217 16:13:31	XSTO	595	43,46	20181217 17:23:05	XSTO
1243	43,72	20181217 11:46:22	XSTO	2188	43,5	20181217 16:13:31	XSTO	73	43,46	20181217 17:23:05	XSTO
1667	43,71	20181217 11:54:11	XSTO	1436	43,5	20181217 16:15:57	XSTO	24995	43,46	20181217 17:23:05	XSTO
3946	43,7	20181217 10:39:26	XSTO	3386	43,5	20181217 16:19:41	XSTO	2545	43,46	20181217 17:23:05	XSTO
1096	43,7	20181217 10:39:26	XSTO	1921	43,5	20181217 16:34:30	XSTO	49	43,46	20181217 17:23:05	XSTO
3	43,69	20181217 10:37:41	XSTO	931	43,5	20181217 16:34:30	XSTO	1487	43,46	20181217 17:23:05	XSTO
1374	43,69	20181217 10:41:06	XSTO	200	43,5	20181217 16:34:35	XSTO	1426	43,46	20181217 17:23:05	XSTO
1374	43,68	20181217 10:43:28	XSTO	1260	43,49	20181217 09:38:54	XSTO	443	43,46	20181217 17:23:05	XSTO
1273	43,67	20181217 11:59:52	XSTO	1374	43,49	20181217 13:15:16	XSTO	551	43,46	20181217 17:23:05	XSTO
1255	43,65	20181217 12:13:01	XSTO	563	43,49	20181217 13:15:16	XSTO	1019	43,46	20181217 17:23:05	XSTO
349	43,65	20181217 12:30:54	XSTO	2200	43,49	20181217 13:15:16	XSTO	258	43,46	20181217 17:23:05	XSTO
1055	43,65	20181217 12:30:54	XSTO	500	43,49	20181217 13:22:39	XSTO	190	43,46	20181217 17:23:05	XSTO
1300	43,64	20181217 10:18:41	XSTO	2434	43,49	20181217 16:13:52	XSTO	369	43,46	20181217 17:23:05	XSTO
1304	43,63	20181217 10:15:40	XSTO	3431	43,49	20181217 16:16:11	XSTO	1324	43,45	20181217 09:05:01	XSTO
1300	43,63	20181217 10:19:42	XSTO	2425	43,49	20181217 16:22:29	XSTO	1324	43,45	20181217 09:05:01	XSTO
1233	43,63	20181217 10:24:33	XSTO	1320	43,49	20181217 16:22:45	XSTO	712	43,45	20181217 09:05:01	XSTO
1310	43,63	20181217 12:06:00	XSTO	1320	43,49	20181217 16:22:53	XSTO	20000	43,45	20181217 13:44:24	XSTO
1271	43,62	20181217 10:12:51	XSTO	291	43,49	20181217 16:22:53	XSTO	9825	43,45	20181217 17:20:26	XSTO
1514	43,62	20181217 10:12:51	XSTO	2316	43,49	20181217 16:24:23	XSTO	2175	43,45	20181217 17:20:27	XSTO
1309	43,62	20181217 10:14:00	XSTO	128	43,49	20181217 16:24:23	XSTO	16	43,45	20181217 17:20:32	XSTO
1302	43,62	20181217 10:21:05	XSTO	2404	43,49	20181217 16:26:05	XSTO	2041	43,45	20181217 17:20:33	XSTO
1648	43,62	20181217 10:30:01	XSTO	140	43,49	20181217 16:57:48	XSTO	1000	43,45	20181217 17:20:40	XSTO
1278	43,62	20181217 12:36:11	XSTO	2746	43,49	20181217 16:57:48	XSTO	19	43,45	20181217 17:20:40	XSTO
1321	43,61	20181217 10:24:38	XSTO	2969	43,49	20181217 16:57:48	XSTO	2119	43,45	20181217 17:20:46	XSTO
1324	43,61	20181217 10:33:40	XSTO	2886	43,49	20181217 16:57:48	XSTO	15	43,45	20181217 17:20:47	XSTO
1254	43,61	20181217 12:26:08	XSTO	680	43,49	20181217 16:57:48	XSTO	4623	43,45	20181217 17:20:51	XSTO
763	43,6	20181217 10:27:30	XSTO	2000	43,49	20181217 16:57:48	XSTO	2167	43,45	20181217 17:20:51	XSTO
724	43,6	20181217 10:27:30	XSTO	5855	43,49	20181217 16:58:01	XSTO	3174	43,45	20181217 17:20:52	XSTO
1694	43,6	20181217 12:19:43	XSTO	405	43,49	20181217 16:58:01	XSTO	15	43,45	20181217 17:20:59	XSTO
1343	43,59	20181217 12:41:54	XSTO	1299	43,48	20181217 09:10:33	XSTO	2330	43,45	20181217 17:20:59	XSTO
2743	43,59	20181217 12:50:08	XSTO	1159	43,48	20181217 09:19:55	XSTO	14	43,45	20181217 17:21:04	XSTO
3538	43,59	20181217 12:50:08	XSTO	155	43,48	20181217 09:43:58	XSTO	12	43,45	20181217 17:21:10	XSTO
2000	43,59	20181217 12:50:08	XSTO	2833	43,48	20181217 09:43:58	XSTO	38	43,45	20181217 17:21:12	XSTO
104	43,59	20181217 12:50:08	XSTO	1214	43,48	20181217 09:53:10	XSTO	664	43,45	20181217 17:21:14	XSTO
1263	43,58	20181217 10:08:25	XSTO	768	43,48	20181217 09:55:43	XSTO	25	43,45	20181217 17:21:20	XSTO
1344	43,57	20181217 10:07:03	XSTO	990	43,48	20181217 09:55:43	XSTO	21	43,45	20181217 17:21:25	XSTO
1924	43,57	20181217 12:52:03	XSTO	768	43,48	20181217 13:20:17	XSTO	23	43,45	20181217 17:21:30	XSTO
1403	43,56	20181217 09:33:08	XSTO	534	43,48	20181217 13:20:17	XSTO	952	43,45	20181217 17:21:30	XSTO
1403	43,56	20181217 09:33:08	XSTO	1291	43,48	20181217 16:10:19	XSTO	26	43,45	20181217 17:21:36	XSTO
1371	43,56	20181217 09:33:08	XSTO	4795	43,48	20181217 16:10:19	XSTO	1000	43,45	20181217 17:21:37	XSTO
1723	43,55	20181217 10:05:34	XSTO	772	43,48	20181217 16:19:59	XSTO	23	43,45	20181217 17:21:48	XSTO
1376	43,55	20181217 12:59:56	XSTO	1685	43,48	20181217 16:20:01	XSTO	122	43,45	20181217 17:21:52	XSTO
1213	43,55	20181217 13:01:13	XSTO	200000	43,48	20181217 16:59:10	XSTO	1000	43,45	20181217 17:22:11	XSTO
3076	43,55	20181217 13:07:07	XSTO	1322	43,47	20181217 09:13:35	XSTO	565	43,45	20181217 17:22:23	XSTO
1786	43,54	20181217 09:22:43	XSTO	761	43,47	20181217 13:11:56	XSTO	1000	43,45	20181217 17:22:32	XSTO
639	43,54	20181217 09:22:43	XSTO	1975	43,47	20181217 13:33:01	XSTO	996	43,45	20181217 17:22:46	XSTO
344	43,54	20181217 09:22:43	XSTO	73	43,47	20181217 13:33:01	XSTO	1241	43,44	20181217 09:15:39	XSTO
1264	43,54	20181217 09:33:43	XSTO	2000	43,47	20181217 13:33:14	XSTO	349	43,44	20181217 09:46:50	XSTO
2583	43,53	20181217 10:01:16	XSTO	941	43,47	20181217 13:33:14	XSTO	904	43,44	20181217 09:46:52	XSTO
5	43,53	20181217 10:01:16	XSTO	1300	43,47	20181217 13:33:14	XSTO	12	43,43	20181217 09:03:53	XSTO

800000	43,5023
1270	43,37	20181217 09:00:05	XSTO
609	43,37	20181217 09:00:05	XSTO
1270	43,37	20181217 09:00:04	XSTO
1610	43,4	20181217 13:51:11	XSTO
205	43,4	20181217 13:50:31	XSTO
2099	43,4	20181217 13:50:31	XSTO
19	43,42	20181217 09:01:25	XSTO
1356	43,42	20181217 09:01:25	XSTO
828	43,43	20181217 09:46:07	XSTO
18	43,43	20181217 09:04:07	XSTO

				1287	43,2	20181218 10:03:02	XSTO	4358	43,03	20181218 10:51:53	XSTO
				1000	43,19	20181218 10:03:17	XSTO	2883	43,03	20181218 11:25:14	XSTO
18 December 2018				324	43,19	20181218 10:03:20	XSTO	1382	43,03	20181218 12:32:48	XSTO
				500	43,17	20181218 10:04:15	XSTO	2203	43,03	20181218 12:32:48	XSTO
VOLUME	PRICE	TIME	VENUE	818	43,17	20181218 10:04:15	XSTO	912	43,03	20181218 12:37:52	XSTO
1374	43,94	20181218 09:04:14	XSTO	1582	43,16	20181218 10:06:18	XSTO	515	43,03	20181218 12:37:52	XSTO
1275	43,92	20181218 09:03:15	XSTO	1059	43,16	20181218 10:06:18	XSTO	5465	43,03	20181218 12:40:06	XSTO
225	43,87	20181218 09:02:42	XSTO	1312	43,15	20181218 10:04:45	XSTO	1431	43,03	20181218 12:47:19	XSTO
1055	43,87	20181218 09:02:42	XSTO	1953	43,13	20181218 16:32:39	XSTO	2553	43,03	20181218 12:54:29	XSTO
1286	43,86	20181218 09:05:27	XSTO	225	43,13	20181218 16:32:39	XSTO	3162	43,03	20181218 14:28:07	XSTO
1320	43,85	20181218 09:06:58	XSTO	678	43,13	20181218 16:32:39	XSTO	3704	43,03	20181218 14:32:43	XSTO
918	43,84	20181218 09:08:13	XSTO	2196	43,11	20181218 10:07:45	XSTO	422	43,03	20181218 14:32:43	XSTO
646	43,84	20181218 09:08:15	XSTO	717	43,1	20181218 10:08:15	XSTO	1497	43,03	20181218 14:33:32	XSTO
1297	43,79	20181218 09:09:43	XSTO	602	43,1	20181218 10:08:27	XSTO	2746	43,03	20181218 14:43:33	XSTO
1169	43,74	20181218 09:11:31	XSTO	1192	43,1	20181218 10:57:13	XSTO	285	43,03	20181218 14:48:11	XSTO
1254	43,71	20181218 09:00:17	XSTO	1705	43,09	20181218 10:58:26	XSTO	3076	43,03	20181218 14:52:27	XSTO
1443	43,7	20181218 09:12:11	XSTO	1000	43,08	20181218 11:16:04	XSTO	75	43,03	20181218 14:52:27	XSTO
2330	43,69	20181218 09:00:48	XSTO	1000	43,08	20181218 11:16:04	XSTO	3361	43,03	20181218 14:54:04	XSTO
68	43,61	20181218 09:13:58	XSTO	1369	43,08	20181218 11:16:38	XSTO	1378	43,03	20181218 14:54:04	XSTO
1000	43,61	20181218 09:13:58	XSTO	354	43,08	20181218 11:16:38	XSTO	2128	43,03	20181218 14:54:04	XSTO
322	43,61	20181218 09:13:58	XSTO	1815	43,07	20181218 10:54:04	XSTO	973	43,03	20181218 14:59:43	XSTO
2286	43,54	20181218 09:17:01	XSTO	13411	43,07	20181218 10:54:04	XSTO	2564	43,03	20181218 15:00:01	XSTO
1718	43,53	20181218 09:18:16	XSTO	1992	43,07	20181218 10:59:27	XSTO	2648	43,03	20181218 15:02:27	XSTO
518	43,51	20181218 09:15:20	XSTO	3139	43,07	20181218 11:18:07	XSTO	372	43,03	20181218 15:02:27	XSTO
2646	43,51	20181218 09:15:20	XSTO	640	43,07	20181218 11:18:07	XSTO	2542	43,02	20181218 10:17:05	XSTO
905	43,51	20181218 09:15:25	XSTO	1000	43,07	20181218 11:18:07	XSTO	2500	43,02	20181218 10:17:05	XSTO
303	43,5	20181218 09:19:13	XSTO	1000	43,07	20181218 11:18:07	XSTO	765	43,02	20181218 10:17:05	XSTO
1000	43,5	20181218 09:19:13	XSTO	4260	43,07	20181218 11:19:19	XSTO	1000	43,02	20181218 10:42:00	XSTO
53	43,5	20181218 09:19:13	XSTO	1152	43,07	20181218 11:19:19	XSTO	692	43,02	20181218 10:42:00	XSTO
1000	43,49	20181218 09:20:14	XSTO	848	43,07	20181218 11:19:19	XSTO	987	43,02	20181218 12:48:23	XSTO
356	43,49	20181218 09:20:14	XSTO	2500	43,07	20181218 11:19:19	XSTO	524	43,02	20181218 12:48:23	XSTO
1000	43,43	20181218 09:21:20	XSTO	798	43,07	20181218 11:19:19	XSTO	1511	43,02	20181218 12:48:23	XSTO
287	43,43	20181218 09:21:20	XSTO	114	43,07	20181218 11:19:19	XSTO	1104	43,02	20181218 12:48:23	XSTO
3943	43,43	20181218 09:24:59	XSTO	1481	43,06	20181218 10:59:31	XSTO	896	43,02	20181218 12:48:23	XSTO
1214	43,41	20181218 09:22:43	XSTO	528	43,06	20181218 10:59:31	XSTO	615	43,02	20181218 12:48:23	XSTO
389	43,41	20181218 09:25:58	XSTO	1000	43,06	20181218 11:01:10	XSTO	1385	43,02	20181218 12:55:05	XSTO
968	43,41	20181218 09:25:59	XSTO	725	43,06	20181218 11:01:16	XSTO	2563	43,02	20181218 14:21:36	XSTO
1356	43,41	20181218 09:27:15	XSTO	1725	43,06	20181218 11:02:14	XSTO	2305	43,02	20181218 14:22:27	XSTO
1328	43,4	20181218 09:32:02	XSTO	1745	43,06	20181218 11:18:56	XSTO	277	43,02	20181218 14:24:31	XSTO
1241	43,4	20181218 09:32:05	XSTO	1333	43,05	20181218 10:10:06	XSTO	1321	43,02	20181218 14:24:31	XSTO
1443	43,4	20181218 09:33:17	XSTO	113	43,05	20181218 10:10:39	XSTO	681	43,02	20181218 14:25:41	XSTO
1427	43,4	20181218 09:34:52	XSTO	637	43,05	20181218 10:10:39	XSTO	2005	43,02	20181218 14:30:39	XSTO
1564	43,39	20181218 09:28:30	XSTO	1250	43,05	20181218 10:10:39	XSTO	5280	43,02	20181218 14:55:51	XSTO
1334	43,39	20181218 09:30:08	XSTO	690	43,05	20181218 10:10:39	XSTO	2116	43,02	20181218 14:55:51	XSTO
1	43,39	20181218 09:30:08	XSTO	1350	43,05	20181218 10:52:02	XSTO	2116	43,02	20181218 14:55:53	XSTO
1313	43,38	20181218 09:38:52	XSTO	500	43,05	20181218 10:52:02	XSTO	836	43,02	20181218 14:55:53	XSTO
1313	43,38	20181218 09:38:52	XSTO	2500	43,05	20181218 10:52:02	XSTO	1232	43,02	20181218 14:55:53	XSTO
1313	43,38	20181218 09:38:52	XSTO	1126	43,05	20181218 10:52:02	XSTO	1484	43,02	20181218 15:04:18	XSTO
979	43,38	20181218 09:38:52	XSTO	1351	43,05	20181218 10:52:02	XSTO	1184	43,02	20181218 15:04:18	XSTO
1398	43,38	20181218 09:39:58	XSTO	19500	43,05	20181218 10:52:02	XSTO	1342	43,01	20181218 10:13:04	XSTO
52	43,38	20181218 09:39:58	XSTO	5000	43,05	20181218 10:52:02	XSTO	875	43,01	20181218 10:13:52	XSTO
1258	43,36	20181218 09:44:16	XSTO	1308	43,05	20181218 10:52:03	XSTO	1448	43,01	20181218 10:13:52	XSTO
1679	43,35	20181218 09:48:55	XSTO	3349	43,05	20181218 10:54:04	XSTO	359	43,01	20181218 10:13:52	XSTO
1425	43,34	20181218 09:41:29	XSTO
1432	43,33	20181218 09:47:15	XSTO	1000 1000	43,05 43,05	20181218 11:00:12 20181218 11:00:12	XSTO XSTO	4304 1298	43,01 43,01	20181218 10:41:23 20181218 10:49:25	XSTO XSTO
1000	43,32	20181218 09:42:49	XSTO	1888	43,05	20181218 11:04:14	XSTO	2613	43,01	20181218 11:28:09	XSTO
407	43,32	20181218 09:42:49	XSTO	2488	43,05	20181218 11:05:08	XSTO	1348	43,01	20181218 11:28:58	XSTO
1368	43,31	20181218 09:46:09	XSTO	847	43,05	20181218 11:05:26	XSTO	98	43,01	20181218 11:28:58	XSTO
1261	43,3	20181218 09:45:18	XSTO	3335	43,05	20181218 11:05:26	XSTO	1370	43,01	20181218 12:49:24	XSTO
1155	43,27	20181218 09:58:31	XSTO	3335	43,05	20181218 11:05:26	XSTO	2731	43,01	20181218 13:17:33	XSTO
204	43,27	20181218 09:59:44	XSTO	67	43,05	20181218 11:05:26	XSTO	2731	43,01	20181218 13:17:33	XSTO
1327	43,27	20181218 10:00:00	XSTO	336	43,05	20181218 11:06:36	XSTO	1843	43,01	20181218 13:17:33	XSTO
521	43,26	20181218 09:53:50	XSTO	2932	43,05	20181218 11:06:36	XSTO	1478	43,01	20181218 14:15:26	XSTO
992	43,26	20181218 09:53:50	XSTO	5230	43,05	20181218 11:06:36	XSTO	1478	43,01	20181218 14:15:26	XSTO
400	43,26	20181218 09:57:05	XSTO	1479	43,05	20181218 11:21:04	XSTO	1478	43,01	20181218 14:15:26	XSTO
1000	43,25	20181218 09:49:59	XSTO	2242	43,05	20181218 11:22:00	XSTO	1478	43,01	20181218 14:15:26	XSTO
399	43,25	20181218 09:49:59	XSTO	802	43,05	20181218 11:22:21	XSTO	1478	43,01	20181218 14:15:26	XSTO
1491	43,25	20181218 09:57:19	XSTO	1440	43,05	20181218 11:22:40	XSTO	187	43,01	20181218 14:15:26	XSTO
2000	43,25	20181218 09:57:19	XSTO	2000	43,05	20181218 11:22:40	XSTO	1232	43,01	20181218 14:16:22	XSTO
1700	43,25	20181218 09:57:19	XSTO	1992	43,04	20181218 11:23:01	XSTO	186	43,01	20181218 14:16:22	XSTO
2000	43,25	20181218 09:57:19	XSTO	1992	43,04	20181218 11:25:12	XSTO	1446	43,01	20181218 14:17:59	XSTO
1661	43,25	20181218 09:57:19	XSTO	3221	43,04	20181218 11:25:12	XSTO	291	43	20181218 10:17:33	XSTO
339	43,25	20181218 09:57:19	XSTO	2000	43,04	20181218 11:25:12	XSTO	1057	43	20181218 10:17:44	XSTO
1152	43,25	20181218 09:57:19	XSTO	640	43,04	20181218 11:25:12	XSTO	1250	43	20181218 10:20:21	XSTO
1387	43,24	20181218 10:00:58	XSTO	1352	43,04	20181218 11:25:12	XSTO	511	43	20181218 10:20:21	XSTO
784	43,24	20181218 10:00:58	XSTO	521	43,04	20181218 11:25:12	XSTO	1473	43	20181218 10:50:26	XSTO
464	43,24	20181218 10:00:59	XSTO	1343	43,03	20181218 10:11:21	XSTO	1447	43	20181218 11:30:10	XSTO
262	43,24	20181218 10:00:59	XSTO	3374	43,03	20181218 10:51:49	XSTO	2181	43	20181218 11:42:37	XSTO
1005	43,22	20181218 10:00:14	XSTO	192	43,03	20181218 10:51:50	XSTO	1041	43	20181218 11:42:37	XSTO
1295	43,22	20181218 10:02:06	XSTO	4166	43,03	20181218 10:51:52	XSTO	229	43	20181218 11:42:37	XSTO
1400	43,2	20181218 09:51:33	XSTO	642	43,03	20181218 10:51:52	XSTO	2876	43	20181218 12:10:02	XSTO
1275	43,2	20181218 09:52:53	XSTO	642	43,03	20181218 10:51:52	XSTO	1044	43	20181218 12:10:02	XSTO
47	43,2	20181218 10:03:02	XSTO	642	43,03	20181218 10:51:53	XSTO	50	43	20181218 12:13:32	XSTO

1000	43	20181218 12:14:07	XSTO	2391	42,99	20181218 15:05:46	XSTO
1469	43	20181218 12:14:14	XSTO	1786	42,99	20181218 15:06:17	XSTO
7325	43	20181218 12:14:14	XSTO	1487	42,99	20181218 15:08:22	XSTO
1387	43	20181218 12:51:04	XSTO	341	42,99	20181218 15:20:05	XSTO
1385	43	20181218 12:56:42	XSTO	78	42,99	20181218 15:20:05	XSTO
1279	43	20181218 13:04:47	XSTO	2000	42,99	20181218 15:20:05	XSTO
1448	43	20181218 13:19:04	XSTO	39	42,99	20181218 15:20:05	XSTO
1200	43	20181218 13:33:53	XSTO	770	42,99	20181218 15:20:05	XSTO
687	43	20181218 13:33:53	XSTO	1270	42,99	20181218 15:28:28	XSTO
1250	43	20181218 13:33:53	XSTO	2337	42,99	20181218 15:28:28	XSTO
5185	43	20181218 14:12:28	XSTO	1184	42,99	20181218 15:37:17	XSTO
1647	43	20181218 14:12:28	XSTO	1203	42,99	20181218 15:37:17	XSTO
2805	43	20181218 15:21:01	XSTO	1960	42,99	20181218 15:37:17	XSTO
230	43	20181218 15:21:01	XSTO	6886	42,99	20181218 15:37:17	XSTO
1041	43	20181218 15:21:01	XSTO	8846	42,99	20181218 15:37:17	XSTO
223	43	20181218 15:21:01	XSTO	1217	42,99	20181218 15:37:17	XSTO
1256	43	20181218 15:21:01	XSTO	1481	42,99	20181218 15:38:03	XSTO
2792	43	20181218 15:21:01	XSTO	2000	42,99	20181218 15:38:03	XSTO
1222	43	20181218 15:22:34	XSTO	1481	42,99	20181218 15:38:03	XSTO
986	43	20181218 15:22:48	XSTO	737	42,99	20181218 15:38:03	XSTO
2000	43	20181218 15:22:48	XSTO	1481	42,99	20181218 15:38:03	XSTO
4023	43	20181218 15:22:48	XSTO	1387	42,99	20181218 15:40:43	XSTO
3220	43	20181218 15:22:48	XSTO	1820	42,99	20181218 15:43:18	XSTO
11	43	20181218 15:23:24	XSTO	1184	42,98	20181218 10:25:00	XSTO
1769	43	20181218 15:24:55	XSTO	701	42,98	20181218 10:42:55	XSTO
2000	43	20181218 15:24:55	XSTO	592	42,98	20181218 10:43:04	XSTO
5000	43	20181218 15:24:55	XSTO	470	42,98	20181218 10:44:25	XSTO
2100	43	20181218 15:24:55	XSTO	799	42,98	20181218 10:44:25	XSTO
2000	43	20181218 15:24:55	XSTO	1667	42,98	20181218 10:45:02	XSTO
5000	43	20181218 15:24:55	XSTO	1294	42,98	20181218 10:46:10	XSTO
2000	43	20181218 15:24:55	XSTO	1322	42,98	20181218 11:31:23	XSTO
4023	43	20181218 15:24:55	XSTO	1334	42,98	20181218 11:33:42	XSTO
2770	43	20181218 15:24:55	XSTO	3185	42,98	20181218 11:35:45	XSTO
5000	43	20181218 15:24:55	XSTO	2389	42,98	20181218 11:39:52	XSTO
2500	43	20181218 15:24:55	XSTO	1320	42,98	20181218 11:43:38	XSTO
847	43	20181218 15:24:55	XSTO	1883	42,98	20181218 12:17:27	XSTO
3144	43	20181218 15:24:55	XSTO	1419	42,98	20181218 12:18:20	XSTO
602	43	20181218 15:35:30	XSTO	1206	42,98	20181218 12:21:35	XSTO
1732	43	20181218 15:35:30	XSTO	1279	42,98	20181218 13:08:55	XSTO
202	43	20181218 15:51:12	XSTO	1942	42,98	20181218 13:36:05	XSTO
2390	43	20181218 15:51:21	XSTO	1471	42,98	20181218 15:11:06	XSTO
1341	42,99	20181218 10:18:22	XSTO	2669	42,98	20181218 15:28:42	XSTO
1239	42,99	20181218 10:26:26	XSTO	3026	42,98	20181218 15:28:42	XSTO
133	42,99	20181218 10:29:16	XSTO	593	42,98	20181218 15:28:42	XSTO
1783	42,99	20181218 10:29:25	XSTO	1956	42,98	20181218 15:42:01	XSTO
1313	42,99	20181218 10:29:25	XSTO	267	42,98	20181218 15:42:01	XSTO
3402	42,99	20181218 10:35:18	XSTO	1956	42,98	20181218 15:42:01	XSTO
645	42,99	20181218 10:35:34	XSTO	355	42,98	20181218 15:42:01	XSTO
561	42,99	20181218 10:47:02	XSTO	2265	42,98	20181218 15:42:01	XSTO
683	42,99	20181218 10:47:02	XSTO	2439	42,97	20181218 10:23:46	XSTO
1293	42,99	20181218 10:48:12	XSTO	1613	42,97	20181218 10:26:46	XSTO
1270	42,99	20181218 10:48:39	XSTO	1615	42,97	20181218 10:29:43	XSTO
289	42,99	20181218 11:37:16	XSTO	1231	42,97	20181218 10:36:01	XSTO
1039	42,99	20181218 11:37:16	XSTO	1592	42,97	20181218 10:38:47	XSTO
1334	42,99	20181218 11:44:50	XSTO	576	42,97	20181218 10:46:20	XSTO
1717	42,99	20181218 11:59:35	XSTO	1000	42,97	20181218 10:46:20	XSTO
2700	42,99	20181218 11:59:35	XSTO	115	42,97	20181218 10:46:20	XSTO
1717	42,99	20181218 11:59:35	XSTO	2141	42,97	20181218 12:22:07	XSTO
2000	42,99	20181218 11:59:35	XSTO	1282	42,97	20181218 12:58:16	XSTO
1717	42,99	20181218 11:59:36	XSTO	103	42,97	20181218 12:58:16	XSTO
82	42,99	20181218 11:59:36	XSTO	874	42,97	20181218 13:09:00	XSTO
1717	42,99	20181218 11:59:36	XSTO	604	42,97	20181218 13:09:00	XSTO
1761	42,99	20181218 12:01:29	XSTO	2106	42,97	20181218 15:11:22	XSTO
1311	42,99	20181218 12:03:04	XSTO	1041	42,97	20181218 15:11:22	XSTO
622	42,99	20181218 12:06:19	XSTO	1319	42,97	20181218 15:12:32	XSTO
705	42,99	20181218 12:06:51	XSTO	1736	42,96	20181218 10:21:02	XSTO
1268	42,99	20181218 12:16:32	XSTO	80	42,96	20181218 10:21:02	XSTO
1309	42,99	20181218 12:16:32	XSTO	1614	42,96	20181218 10:24:26	XSTO
1268	42,99	20181218 12:16:32	XSTO	77	42,96	20181218 10:32:53	XSTO
4122	42,99	20181218 12:30:21	XSTO	1522	42,96	20181218 10:33:04	XSTO
2793	42,99	20181218 12:30:21	XSTO	642	42,96	20181218 13:49:33	XSTO
3103	42,99	20181218 13:03:32	XSTO	1399	42,96	20181218 13:49:33	XSTO
14	42,99	20181218 13:03:32	XSTO	600	42,96	20181218 13:49:33	XSTO
1307	42,99	20181218 13:03:32	XSTO	1441	42,96	20181218 13:49:33	XSTO
1280	42,99	20181218 13:06:26	XSTO	1142	42,96	20181218 13:49:33	XSTO
3301	42,99	20181218 13:27:02	XSTO	1342	42,95	20181218 10:19:02	XSTO
1900	42,99	20181218 13:27:02	XSTO	1341	42,95	20181218 10:21:45	XSTO
108	42,99	20181218 13:27:02	XSTO	460	42,95	20181218 10:30:50	XSTO
1062	42,99	20181218 13:34:44	XSTO	1131	42,95	20181218 10:30:50	XSTO
1041	42,99	20181218 13:34:44	XSTO	990	42,95	20181218 10:31:55	XSTO
1800	42,99	20181218 13:35:02	XSTO	648	42,95	20181218 10:32:00	XSTO
90	42,99	20181218 13:35:04	XSTO	1293	42,95	20181218 10:36:53	XSTO
271	42,99	20181218 13:35:05	XSTO	6931	42,95	20181218 11:48:26	XSTO
2045	42,99	20181218 13:35:05	XSTO	341	42,95	20181218 11:48:26	XSTO
2624	42,99	20181218 14:00:56	XSTO	398	42,95	20181218 11:48:26	XSTO

680000	43,0657
1218	42,89	20181218 13:41:29	XSTO
1345	42,9	20181218 13:43:32	XSTO
216	42,9	20181218 13:43:32	XSTO
1345	42,9	20181218 13:43:32	XSTO
1217	42,9	20181218 13:39:18	XSTO
1468	42,93	20181218 13:37:39	XSTO
1335	42,93	20181218 11:48:30	XSTO
659	42,93	20181218 10:37:52	XSTO
610	42,93	20181218 10:37:50	XSTO
1487	42,95	20181218 15:16:41	XSTO
1760	42,95	20181218 13:58:30	XSTO
1718	42,95	20181218 13:58:30	XSTO
159	42,95	20181218 13:54:53	XSTO
3800	42,95	20181218 13:54:53	XSTO
1398	42,95	20181218 13:51:35	XSTO
1438	42,95	20181218 11:48:26	XSTO
3107	42,95	20181218 11:48:26	XSTO
3107	42,95	20181218 11:48:26	XSTO

		19 December 2018
VOLUME	PRICE	TIME	VENUE
1192	43,52	20181219 13:00:18	XSTO
2369	43,5	20181219 12:55:50	XSTO
88	43,5	20181219 12:55:50	XSTO
644 587	43,45 43,45	20181219 13:15:03 20181219 13:15:03	XSTO XSTO
1051	43,45	20181219 13:23:02	XSTO
1232	43,44	20181219 13:07:33	XSTO
1186	43,41	20181219 13:28:12	XSTO
1249	43,41	20181219 13:35:01	XSTO
1293	43,41	20181219 13:41:00	XSTO
1314	43,37	20181219 13:48:01	XSTO
1356 636	43,36 43,36	20181219 12:25:03 20181219 13:54:29	XSTO XSTO
540	43,36	20181219 13:54:38	XSTO
183	43,36	20181219 13:54:38	XSTO
1288	43,36	20181219 14:03:52	XSTO
2217	43,35	20181219 12:40:34	XSTO
1198	43,34	20181219 12:29:11	XSTO
1256	43,34	20181219 14:20:18	XSTO
1953	43,34	20181219 14:46:41	XSTO
1000 278	43,34 43,34	20181219 14:46:41 20181219 14:46:41	XSTO XSTO
1317	43,33	20181219 12:06:47	XSTO
1538	43,33	20181219 14:58:37	XSTO
427	43,32	20181219 11:39:21	XSTO
853	43,32	20181219 11:40:14	XSTO
1265	43,32	20181219 14:50:05	XSTO
1225	43,32	20181219 15:03:36	XSTO
3373 2149	43,32 43,31	20181219 15:50:51 20181219 10:56:30	XSTO XSTO
1437	43,31	20181219 10:56:30	XSTO
1222	43,31	20181219 11:02:27	XSTO
38	43,31	20181219 11:02:27	XSTO
1205	43,31	20181219 11:03:14	XSTO
1220	43,31	20181219 11:14:02	XSTO
1575	43,31	20181219 11:25:06	XSTO
1481	43,31	20181219 12:15:22	XSTO
1000 304	43,31 43,31	20181219 14:08:35 20181219 14:08:35	XSTO XSTO
1255	43,31	20181219 14:14:57	XSTO
1240	43,3	20181219 10:50:25	XSTO
1346	43,3	20181219 11:08:52	XSTO
1279	43,3	20181219 11:18:09	XSTO
1284	43,3	20181219 11:31:43	XSTO
1894	43,3	20181219 11:48:30	XSTO
1291	43,3	20181219 15:32:50	XSTO
1885 1347	43,29 43,29	20181219 09:35:45 20181219 10:46:47	XSTO XSTO
1273	43,29	20181219 11:55:44	XSTO
1181	43,29	20181219 14:31:58	XSTO
2774	43,29	20181219 15:44:43	XSTO
27	43,28	20181219 09:32:24	XSTO
1165	43,28	20181219 09:32:32	XSTO
1753	43,28	20181219 10:15:20	XSTO
616	43,28	20181219 14:26:12	XSTO
668 1561	43,28 43,28	20181219 14:26:12 20181219 15:19:59	XSTO XSTO
1729	43,28	20181219 15:26:07	XSTO
1506	43,28	20181219 15:29:23	XSTO
1341	43,28	20181219 15:36:29	XSTO
700	43,27	20181219 09:39:33	XSTO
691	43,27	20181219 09:39:55	XSTO
1266	43,27	20181219 10:17:26	XSTO
1544	43,27	20181219 10:45:03	XSTO
907 1312	43,27 43,26	20181219 12:02:38 20181219 15:11:12	XSTO XSTO
1244	43,25	20181219 09:08:09	XSTO
1590	43,25	20181219 09:56:52	XSTO
1419	43,25	20181219 10:27:07	XSTO
538	43,25	20181219 10:27:07	XSTO
1517	43,25	20181219 15:11:32	XSTO
1988	43,25	20181219 15:11:32	XSTO
2466 1517	43,25 43,25	20181219 15:11:32 20181219 15:11:32	XSTO XSTO
98	43,25	20181219 15:22:55	XSTO
400	43,25	20181219 15:23:44	XSTO
2780	43,25	20181219 15:39:44	XSTO
2000	43,25	20181219 15:39:44	XSTO

2780	43,25	20181219 15:39:44	XSTO
3000	43,25	20181219 15:39:44	XSTO
122	43,25	20181219 15:39:44	XSTO
9443	43,25	20181219 15:59:58	XSTO
1200	43,25	20181219 15:59:59	XSTO
10803	43,25	20181219 15:59:59	XSTO
1357	43,25	20181219 15:59:59	XSTO
8342	43,25	20181219 15:59:59	XSTO
3658	43,25	20181219 15:59:59	XSTO
3658	43,25	20181219 15:59:59	XSTO
2000	43,25	20181219 15:59:59	XSTO
9539	43,25	20181219 15:59:59	XSTO
1373	43,24	20181219 09:04:43	XSTO
1376	43,24	20181219 09:06:14	XSTO
1377	43,24	20181219 09:27:53	XSTO
1300	43,24	20181219 09:28:44	XSTO
1282	43,24	20181219 09:57:51	XSTO
272	43,24	20181219 10:05:41	XSTO
1061	43,24	20181219 10:06:21	XSTO
1325	43,24	20181219 10:08:37	XSTO
1207	43,24	20181219 10:11:47	XSTO
816	43,24	20181219 10:19:18	XSTO
513	43,24	20181219 10:19:18	XSTO
1321	43,24	20181219 10:23:01	XSTO
1669	43,24	20181219 10:34:20	XSTO
1342	43,24	20181219 10:39:01	XSTO
391	43,24	20181219 10:39:01	XSTO
5	43,24	20181219 10:41:42	XSTO
964	43,24	20181219 10:41:49	XSTO
214	43,24	20181219 10:43:02	XSTO
4646	43,24	20181219 15:12:07	XSTO
1100	43,23	20181219 09:10:37	XSTO
336	43,23	20181219 09:10:37	XSTO
2161	43,23	20181219 10:02:13	XSTO
1305	43,23	20181219 10:30:10	XSTO
1256	43,22	20181219 09:12:31	XSTO
1250	43,22	20181219 15:13:51	XSTO
1186 1233	43,21 43,21	20181219 09:03:15 20181219 09:16:12	XSTO XSTO
1391	43,21	20181219 09:18:44	XSTO
1243	43,21	20181219 09:21:00	XSTO
1292	43,2	20181219 09:14:04	XSTO
1381	43,2	20181219 09:23:28	XSTO
1425	43,19	20181219 09:51:41	XSTO
1626	43,19	20181219 09:51:41	XSTO
1260 545	43,14 43,1	20181219 09:41:19 20181219 09:00:47	XSTO XSTO
836	43,1	20181219 09:00:47	XSTO
836	43,1	20181219 09:00:47	XSTO
431	43,1	20181219 09:00:47	XSTO
779	43,1	20181219 09:47:09	XSTO
641	43,1	20181219 09:47:09	XSTO
200000	43,2729

20 December 2018
VOLUME 7857	PRICE 42,88	TIME 20181220 17:00:26	VENUE XSTO
1326	42,9	20181220 16:52:03	XSTO
274	42,91	20181220 16:47:02	XSTO
1737	42,92	20181220 16:45:42	XSTO
1381	42,89	20181220 16:39:31	XSTO
1230	42,87	20181220 16:34:50	XSTO
1261	42,87	20181220 16:30:05	XSTO
1260	42,87	20181220 16:27:08	XSTO
1298	42,86	20181220 16:22:32	XSTO
600	42,85	20181220 16:18:41	XSTO
1000 1384	42,85 42,86	20181220 16:18:41 20181220 16:13:28	XSTO XSTO
1306	42,76	20181220 16:08:47	XSTO
1260	42,7	20181220 16:04:19	XSTO
1486	42,67	20181220 16:02:10	XSTO
2000	42,67	20181220 16:02:10	XSTO
2240	42,68	20181220 16:01:54	XSTO
807	42,72	20181220 16:00:20	XSTO
467	42,72	20181220 16:00:14	XSTO
1267	42,71	20181220 15:56:42	XSTO
1268	42,7	20181220 15:53:22	XSTO
1301	42,68	20181220 15:49:15	XSTO
1316 1594	42,73 42,75	20181220 15:46:20 20181220 15:42:16	XSTO XSTO
1263	42,7	20181220 15:37:45	XSTO
1214	42,73	20181220 15:34:30	XSTO
1216	42,75	20181220 15:30:14	XSTO
1217	42,74	20181220 15:27:18	XSTO
1206	42,76	20181220 15:22:20	XSTO
77	42,76	20181220 15:17:36	XSTO
1173	42,76	20181220 15:17:35	XSTO
1415	42,79	20181220 15:12:31	XSTO
1314	42,76	20181220 15:05:18	XSTO
684	42,79	20181220 15:00:01	XSTO
568 1580	42,79 42,81	20181220 14:58:51 20181220 14:52:56	XSTO XSTO
1218	42,84	20181220 14:46:42	XSTO
573	42,84	20181220 14:41:46	XSTO
681	42,84	20181220 14:41:46	XSTO
1253	42,92	20181220 14:35:23	XSTO
95	42,94	20181220 14:29:44	XSTO
1183	42,94	20181220 14:29:44	XSTO
320	42,92	20181220 14:23:22	XSTO
940	42,92	20181220 14:23:22	XSTO
1502	42,9	20181220 14:17:01	XSTO
1416 1180	42,86 42,87	20181220 14:08:28 20181220 13:59:40	XSTO XSTO
116	42,87	20181220 13:55:43	XSTO
1768	42,84	20181220 13:48:05	XSTO
1568	42,88	20181220 13:38:47	XSTO
1757	42,87	20181220 13:30:34	XSTO
1198	42,82	20181220 13:21:20	XSTO
657	42,8	20181220 13:15:32	XSTO
598	42,8	20181220 13:15:32	XSTO
186	42,8	20181220 13:09:57	XSTO
1004 1836	42,8 42,86	20181220 13:09:57 20181220 13:00:46	XSTO XSTO
1205	42,78	20181220 12:51:32	XSTO
1204	42,82	20181220 12:46:42	XSTO
1227	42,85	20181220 12:39:39	XSTO
1361	42,86	20181220 12:32:31	XSTO
1180	42,84	20181220 12:25:35	XSTO
1488	42,84	20181220 12:19:14	XSTO
1260	42,86	20181220 12:10:34	XSTO
1405	42,82	20181220 12:04:53	XSTO
1430 1387	42,79 42,78	20181220 11:56:35 20181220 11:50:02	XSTO XSTO
1241	42,81	20181220 11:40:56	XSTO
1251	42,8	20181220 11:33:56	XSTO
1193	42,76	20181220 11:27:09	XSTO
116	42,78	20181220 11:25:33	XSTO
1249	42,58	20181220 09:54:11	XSTO
1240	42,56	20181220 09:49:10	XSTO
1494	42,55	20181220 09:45:41	XSTO
1874	42,58	20181220 09:41:21	XSTO
100000	42 595	20181220 09:37:59	XSTO
1478 1287	42,7 42,73	20181220 09:34:24 20181220 09:30:12	XSTO XSTO

	564
210000	20305,7
1630	42,95	20181220 09:00:09	XSTO
1363	42,9	20181220 09:02:37	XSTO
1332	42,88	20181220 09:05:33	XSTO
1366	42,89	20181220 09:08:07	XSTO
1300	42,95	20181220 09:10:07	XSTO
1349	42,98	20181220 09:12:52	XSTO
1392	42,9	20181220 09:16:36	XSTO
1170	42,84	20181220 09:19:44	XSTO
135	42,84	20181220 09:19:44	XSTO
1299	42,8	20181220 09:23:02	XSTO
1198	42,81	20181220 09:25:56	XSTO

				1184	41,67	20181221 10:54:12	XSTO	2000	41,8	20181221 11:45:52	XSTO
				109	41,67	20181221 10:54:12	XSTO	1796	41,8	20181221 11:45:52	XSTO
21 December 2018				2325	41,67	20181221 10:53:25	XSTO	2000	41,8	20181221 11:45:52	XSTO
				1371	41,67	20181221 10:51:26	XSTO	4232	41,8	20181221 11:45:52	XSTO
VOLUME	PRICE	TIME	VENUE	1484	41,67	20181221 10:35:20	XSTO	1796	41,8	20181221 11:45:52	XSTO
476	41,6	20181221 10:58:09	XSTO	1795	41,69	20181221 11:17:20	XSTO	1214	41,8	20181221 11:38:29	XSTO
100	41,6	20181221 10:57:55	XSTO	1349	41,69	20181221 11:13:45	XSTO	1065	41,8	20181221 10:43:08	XSTO
799	41,6	20181221 10:57:54	XSTO	1362	41,69	20181221 11:12:44	XSTO	1406	41,8	20181221 10:43:08	XSTO
2000	41,6	20181221 10:57:54	XSTO	839	41,69	20181221 11:12:44	XSTO	1703	41,8	20181221 10:43:03	XSTO
6562	41,6	20181221 10:57:54	XSTO	296	41,69	20181221 11:12:44	XSTO	1406	41,8	20181221 10:43:03	XSTO
2917	41,6	20181221 10:57:54	XSTO	1066	41,69	20181221 11:12:41	XSTO	1372	41,81	20181221 10:44:26	XSTO
2521	41,6	20181221 10:57:54	XSTO	696	41,69	20181221 11:08:55	XSTO	1409	41,81	20181221 10:44:05	XSTO
625	41,61	20181221 10:58:30	XSTO	356	41,69	20181221 11:08:55	XSTO	1492	41,81	20181221 10:21:49	XSTO
1394	41,61	20181221 10:58:30	XSTO	370	41,69	20181221 11:08:39	XSTO	1645	41,83	20181221 11:51:12	XSTO
609	41,61	20181221 10:58:30	XSTO	1174	41,69	20181221 11:03:16	XSTO	355	41,83	20181221 11:51:12	XSTO
857	41,61	20181221 10:58:30	XSTO	2327	41,69	20181221 11:03:16	XSTO	2566	41,83	20181221 11:51:12	XSTO
591	41,61	20181221 10:58:30	XSTO	1413	41,69	20181221 11:03:16	XSTO	6782	41,83	20181221 11:51:12	XSTO
571	41,61	20181221 10:58:30	XSTO	1401	41,69	20181221 10:51:02	XSTO	2566	41,83	20181221 11:51:12	XSTO
2000	41,61	20181221 10:58:30	XSTO	4600	41,69	20181221 10:29:04	XSTO	1479	41,83	20181221 10:21:03	XSTO
2000	41,61	20181221 10:58:30	XSTO	815	41,7	20181221 11:30:02	XSTO	1601	41,84	20181221 11:50:43	XSTO
1162	41,61	20181221 10:58:30	XSTO	3501	41,7	20181221 11:30:02	XSTO	1505	41,84	20181221 10:19:38	XSTO
1162	41,61	20181221 10:58:30	XSTO	400	41,7	20181221 11:29:57	XSTO	2385	41,85	20181221 11:58:19	XSTO
1162	41,61	20181221 10:58:30	XSTO	1359	41,7	20181221 11:16:58	XSTO	1266	41,86	20181221 10:18:38	XSTO
857	41,61	20181221 10:58:30	XSTO	76	41,7	20181221 11:07:38	XSTO	225	41,86	20181221 10:18:38	XSTO
1602	41,61	20181221 10:55:18	XSTO	1571	41,7	20181221 11:07:38	XSTO	991	41,89	20181221 10:17:32	XSTO
1363	41,62	20181221 11:20:32	XSTO	2183	41,7	20181221 11:04:25	XSTO	345	41,89	20181221 10:17:27	XSTO
2812	41,62	20181221 10:56:21	XSTO	1393	41,7	20181221 10:50:36	XSTO	156	41,89	20181221 10:17:27	XSTO
1539	41,62	20181221 10:25:56	XSTO	1143	41,7	20181221 10:49:46	XSTO	2404	41,9	20181221 10:15:13	XSTO
1700	41,63	20181221 10:27:49	XSTO	236	41,7	20181221 10:49:43	XSTO	2596	41,9	20181221 10:15:13	XSTO
793	41,63	20181221 10:27:49	XSTO	5000	41,7	20181221 10:29:24	XSTO	1576	41,91	20181221 10:16:32	XSTO
4207	41,63	20181221 10:27:49	XSTO	2729	41,71	20181221 11:15:54	XSTO	4344	41,91	20181221 10:16:32	XSTO
636	41,63	20181221 10:27:49	XSTO	867	41,71	20181221 11:15:54	XSTO	1358	41,91	20181221 10:16:32	XSTO
854	41,63	20181221 10:27:49	XSTO	1397	41,71	20181221 10:48:29	XSTO	2000	41,91	20181221 10:16:32	XSTO
636	41,63	20181221 10:27:49	XSTO	4444	41,71	20181221 10:29:29	XSTO	5000	41,91	20181221 10:16:32	XSTO
4364	41,63	20181221 10:27:49	XSTO	193	41,71	20181221 10:29:29	XSTO	2000	41,91	20181221 10:16:32	XSTO
636	41,63	20181221 10:27:49	XSTO	2000	41,71	20181221 10:29:26	XSTO	5000	41,91	20181221 10:16:32	XSTO
1700	41,63	20181221 10:27:49	XSTO	249	41,71	20181221 10:29:26	XSTO	580	41,91	20181221 10:15:38	XSTO
1107	41,63	20181221 10:27:49	XSTO	808	41,72	20181221 10:30:28	XSTO	1288	41,91	20181221 10:15:33	XSTO
2700	41,63	20181221 10:27:49	XSTO	1261	41,72	20181221 10:30:28	XSTO	1443	41,91	20181221 10:15:33	XSTO
1193	41,63	20181221 10:27:42	XSTO	639	41,72	20181221 10:30:28	XSTO	1689	41,91	20181221 10:15:33	XSTO
1138	41,63	20181221 10:27:35	XSTO	1261	41,72	20181221 10:30:28	XSTO	11213	41,91	20181221 10:15:33	XSTO
1912	41,63	20181221 10:27:35	XSTO	2000	41,72	20181221 10:30:28	XSTO	2500	41,91	20181221 10:15:33	XSTO
811	41,63	20181221 10:27:34	XSTO	1261	41,72	20181221 10:30:28	XSTO	155	41,91	20181221 10:15:33	XSTO
1139	41,63	20181221 10:27:34	XSTO	694	41,72	20181221 10:23:37	XSTO	637	41,91	20181221 10:15:33	XSTO
827	41,63	20181221 10:27:30	XSTO	600	41,72	20181221 10:23:15	XSTO	651	41,91	20181221 10:15:33	XSTO
1828	41,63	20181221 10:27:30	XSTO	1369	41,73	20181221 11:10:42	XSTO	7387	41,91	20181221 10:15:33	XSTO
2024	41,63	20181221 10:27:18	XSTO	417	41,73	20181221 11:10:42	XSTO	400	41,91	20181221 10:15:33	XSTO
321	41,63	20181221 10:27:17	XSTO	2700	41,73	20181221 11:10:42	XSTO	1699	41,91	20181221 10:15:33	XSTO
3167	41,63	20181221 10:27:17	XSTO	1022	41,73	20181221 11:06:44	XSTO	1493	41,92	20181221 10:14:52	XSTO
1311	41,63	20181221 10:27:17	XSTO	1525	41,73	20181221 11:06:44	XSTO	170	41,92	20181221 09:53:04	XSTO
888	41,63	20181221 10:27:08	XSTO	1346	41,73	20181221 11:06:44	XSTO	1201	41,92	20181221 09:53:03	XSTO
2194	41,63	20181221 10:27:08	XSTO	1525	41,73	20181221 11:06:44	XSTO	824	41,92	20181221 09:53:03	XSTO
1343	41,64	20181221 11:20:01	XSTO	1551	41,74	20181221 11:33:27	XSTO	1255	41,93	20181221 12:37:07	XSTO
354	41,64	20181221 11:18:41	XSTO	378	41,74	20181221 10:37:40	XSTO	1458	41,93	20181221 09:54:15	XSTO
989	41,64	20181221 11:18:41	XSTO	1800	41,74	20181221 10:37:40	XSTO	1458	41,93	20181221 09:53:58	XSTO
2333	41,64	20181221 10:59:23	XSTO	2700	41,74	20181221 10:37:40	XSTO	2000	41,94	20181221 12:04:25	XSTO
1439	41,64	20181221 10:59:18	XSTO	2000	41,75	20181221 11:33:07	XSTO	1294	41,94	20181221 09:57:31	XSTO
800	41,64	20181221 10:59:18	XSTO	620	41,75	20181221 11:33:07	XSTO	1969	41,94	20181221 09:56:59	XSTO
1555	41,64	20181221 10:24:44	XSTO	469	41,75	20181221 11:33:07	XSTO	1449	41,94	20181221 09:56:59	XSTO
1349	41,65	20181221 11:25:22	XSTO	800	41,75	20181221 11:33:00	XSTO	1449	41,94	20181221 09:56:59	XSTO
697	41,66	20181221 11:26:49	XSTO	2748	41,75	20181221 10:48:01	XSTO	223	41,94	20181221 09:54:54	XSTO
91	41,66	20181221 10:24:05	XSTO	1848	41,75	20181221 10:46:50	XSTO	1000	41,94	20181221 09:54:54	XSTO
1401	41,66	20181221 10:24:04	XSTO	816	41,75	20181221 10:39:56	XSTO	594	41,94	20181221 09:54:54	XSTO
1925	41,67	20181221 11:26:20	XSTO	678	41,75	20181221 10:39:56	XSTO	1000	41,94	20181221 09:54:54	XSTO
2356	41,67	20181221 11:25:01	XSTO	1422	41,75	20181221 10:39:56	XSTO	1700	41,94	20181221 09:54:54	XSTO
2691	41,67	20181221 11:25:01	XSTO	1494	41,75	20181221 10:39:56	XSTO	639	41,94	20181221 09:54:54	XSTO
4618	41,67	20181221 11:25:01	XSTO	1459	41,75	20181221 10:34:32	XSTO	639	41,94	20181221 09:54:54	XSTO
382	41,67	20181221 11:25:01	XSTO	308	41,75	20181221 10:32:46	XSTO	4361	41,94	20181221 09:54:54	XSTO
2118	41,67	20181221 11:25:01	XSTO	2367	41,75	20181221 10:32:46	XSTO	5000	41,94	20181221 09:54:53	XSTO
2200	41,67	20181221 11:25:01	XSTO	1867	41,75	20181221 10:32:46	XSTO	1189	41,95	20181221 12:32:12	XSTO
325	41,67	20181221 11:25:01	XSTO	368	41,75	20181221 10:32:46	XSTO	1253	41,95	20181221 12:04:35	XSTO
4675	41,67	20181221 11:24:30	XSTO	549	41,76	20181221 11:47:39	XSTO	1384	41,95	20181221 10:07:29	XSTO
2001	41,67	20181221 11:23:05	XSTO	1954	41,76	20181221 10:34:13	XSTO	1689	41,95	20181221 10:02:14	XSTO
2999	41,67	20181221 11:23:05	XSTO	3206	41,77	20181221 11:49:32	XSTO	1395	41,95	20181221 10:01:56	XSTO
2500	41,67	20181221 11:23:05	XSTO	1401	41,78	20181221 10:45:56	XSTO	1494	41,96	20181221 10:13:44	XSTO
1335	41,67	20181221 11:23:05	XSTO	1393	41,78	20181221 10:22:31	XSTO	1257	41,96	20181221 09:51:13	XSTO
5000	41,67	20181221 11:23:05	XSTO	864	41,78	20181221 10:22:31	XSTO	1829	41,97	20181221 12:27:41	XSTO
1900	41,67	20181221 11:22:59	XSTO	1136	41,78	20181221 10:22:31	XSTO	1369	41,97	20181221 10:09:20	XSTO
1332	41,67	20181221 11:17:59	XSTO	2257	41,78	20181221 10:22:31	XSTO	50	41,97	20181221 10:05:37	XSTO
1618	41,67	20181221 11:00:58	XSTO	1480	41,78	20181221 10:22:29	XSTO	1650	41,97	20181221 10:04:00	XSTO
3834	41,67	20181221 11:00:18	XSTO	11506	41,79	20181221 11:46:08	XSTO	1394	41,97	20181221 10:00:07	XSTO
266	41,67	20181221 10:54:12	XSTO	2652	41,79	20181221 11:46:08	XSTO	1264	41,97	20181221 09:47:30	XSTO
1293	41,67	20181221 10:54:12	XSTO	81	41,79	20181221 11:46:04	XSTO	664	41,98	20181221 10:06:01	XSTO

872	41,98	20181221 10:06:01	XSTO	220	42,04		XSTO
						20181221 09:39:59
526	41,98	20181221 10:06:01	XSTO	4041	42,04	20181221 09:39:58	XSTO
1536	41,98	20181221 10:06:01	XSTO	4766	42,04	20181221 09:39:57	XSTO
2432	41,98	20181221 09:59:21	XSTO	2834	42,04	20181221 09:39:57	XSTO
1252	41,98	20181221 09:49:32	XSTO	400	42,04	20181221 09:39:36	XSTO
1874	41,99	20181221 10:13:19	XSTO	1397	42,04	20181221 09:39:24	XSTO
6379	41,99	20181221 10:13:19	XSTO	919	42,04	20181221 09:39:24	XSTO
123	41,99	20181221 10:13:05	XSTO	1354	42,04	20181221 09:39:24	XSTO
506	41,99	20181221 10:13:05	XSTO	1105	42,04	20181221 09:39:24	XSTO
123	41,99	20181221 10:13:03	XSTO	4025	42,05	20181221 09:07:39	XSTO
1376	41,99	20181221 10:13:03	XSTO	975	42,05	20181221 09:07:39	XSTO
907	41,99	20181221 10:13:03	XSTO	1565	42,05	20181221 09:07:38	XSTO
2586	41,99	20181221 10:13:01	XSTO	892	42,06	20181221 14:08:05	XSTO
1514	41,99	20181221 10:13:00	XSTO	316	42,06	20181221 14:08:02	XSTO
2000	41,99	20181221 10:13:00	XSTO	634	42,06	20181221 13:23:28	XSTO
12000	41,99	20181221 10:13:00	XSTO	1413	42,06	20181221 13:23:21	XSTO
833	41,99	20181221 10:13:00	XSTO	199	42,06	20181221 13:23:21	XSTO
833	41,99	20181221 10:13:00	XSTO	2500	42,06	20181221 13:23:19	XSTO
8049	41,99	20181221 10:13:00	XSTO	1700	42,06	20181221 13:23:19	XSTO
1194	41,99	20181221 10:12:28	XSTO	1413	42,06	20181221 13:23:19	XSTO
911	41,99	20181221 10:12:27	XSTO	2000	42,06	20181221 09:08:04	XSTO
1249	41,99	20181221 10:12:27	XSTO	5000	42,06	20181221 09:08:04	XSTO
597	41,99	20181221 10:12:27	XSTO	5000	42,06	20181221 09:08:00	XSTO
6946	41,99	20181221 10:12:27	XSTO	100000	42,07	20181221 14:11:28	XSTO
712	41,99	20181221 10:12:27	XSTO	1207	42,07	20181221 14:10:41	XSTO
802	41,99	20181221 10:12:27	XSTO	249	42,07	20181221 14:07:55	XSTO
2523	41,99	20181221 10:11:59	XSTO	1406	42,07	20181221 14:07:55	XSTO
2083	41,99	20181221 10:11:59	XSTO	1215	42,07	20181221 14:00:11	XSTO
165	41,99	20181221 10:11:59	XSTO	1216	42,07	20181221 13:58:10	XSTO
2083	41,99	20181221 10:11:59	XSTO	100	42,07	20181221 09:08:13	XSTO
52	41,99	20181221 10:11:59	XSTO	66	42,07	20181221 09:08:06	XSTO
1342	42	20181221 13:35:35	XSTO	1207	42,08	20181221 14:03:21	XSTO
2300	42	20181221 13:00:00	XSTO	258	42,09	20181221 14:14:01	XSTO
153	42	20181221 13:00:00	XSTO	152	42,09	20181221 14:01:14	XSTO
2016	42	20181221 13:00:00	XSTO	1140	42,09	20181221 14:01:13	XSTO
1696	42	20181221 12:54:26	XSTO	1356	42,09	20181221 13:54:41	XSTO
620	42	20181221 12:21:00	XSTO	1211	42,09	20181221 13:52:07	XSTO
872	42	20181221 12:21:00	XSTO	5000	42,09	20181221 09:08:30	XSTO
1205	42	20181221 12:14:44	XSTO	2020	42,09	20181221 09:08:28	XSTO
224	42	20181221 12:14:44	XSTO	2980	42,09	20181221 09:08:28	XSTO
1232	42	20181221 12:09:37	XSTO	5000	42,09	20181221 09:08:28	XSTO
1366	42	20181221 09:45:39	XSTO	347	42,1	20181221 15:09:31	XSTO
1940	42,01	20181221 13:39:56	XSTO	347	42,1	20181221 15:09:22	XSTO
1188	42,01	20181221 13:38:07	XSTO	242	42,1	20181221 15:09:19	XSTO
1190	42,01	20181221 09:44:25	XSTO	1404	42,1	20181221 13:50:22	XSTO
5902	42,01	20181221 09:16:15	XSTO	1469	42,1	20181221 13:50:22	XSTO
1000	42,01	20181221 09:16:15	XSTO	2639	42,1	20181221 09:09:10	XSTO
1000	42,01	20181221 09:16:15	XSTO	1430	42,1	20181221 09:09:10	XSTO
1000	42,01	20181221 09:16:15	XSTO	3600	42,1	20181221 09:09:10	XSTO
1000	42,01	20181221 09:16:15	XSTO	3600	42,1	20181221 09:09:10	XSTO
1000	42,01	20181221 09:16:15	XSTO	3570	42,1	20181221 09:09:10	XSTO
1552	42,01	20181221 09:16:15	XSTO	1430	42,1	20181221 09:09:10	XSTO
2105	42,01	20181221 09:16:15	XSTO	652	42,11	20181221 15:25:23	XSTO
61	42,01	20181221 09:15:00	XSTO	621	42,11	20181221 15:25:10	XSTO
2834	42,01	20181221 09:15:00	XSTO	1282	42,12	20181221 15:19:11	XSTO
5000	42,01	20181221 09:15:00	XSTO	1321	42,12	20181221 15:14:59	XSTO
2000	42,01	20181221 09:15:00	XSTO	1268	42,12	20181221 15:03:42	XSTO
1546	42,01	20181221 09:15:00	XSTO	1438	42,15	20181221 15:34:07	XSTO
3454	42,01	20181221 09:15:00	XSTO	1565	42,15	20181221 15:29:47	XSTO
1000	42,01	20181221 09:15:00	XSTO	963	42,16	20181221 14:34:38	XSTO
546	42,01	20181221 09:15:00	XSTO	1925	42,16	20181221 14:34:38	XSTO
2000	42,01	20181221 09:15:00	XSTO	1272	42,17	20181221 15:37:57	XSTO
4608	42,01	20181221 09:15:00	XSTO	1295	42,17	20181221 14:52:10	XSTO
1	42,01	20181221 09:14:57	XSTO	1185	42,18	20181221 14:57:58	XSTO
11	42,01	20181221 09:14:56	XSTO	1237	42,19	20181221 14:41:55	XSTO
11	42,01	20181221 09:14:55	XSTO	1467	42,21	20181221 14:39:14	XSTO
11	42,01	20181221 09:14:54	XSTO	1291	42,22	20181221 14:46:13	XSTO
11	42,01	20181221 09:14:53	XSTO	103	42,24	20181221 15:41:54	XSTO
347	42,01	20181221 09:14:50	XSTO	1101	42,31	20181221 15:58:11	XSTO
347	42,01	20181221 09:14:50	XSTO	1	42,31	20181221 15:57:53	XSTO
1000	42,01	20181221 09:14:49	XSTO	347	42,31	20181221 15:57:31	XSTO
1000	42,01	20181221 09:14:49	XSTO	75	42,31	20181221 15:57:20	XSTO
1000	42,01	20181221 09:14:49	XSTO	1211	42,32	20181221 15:49:54	XSTO
1000	42,01	20181221 09:14:49	XSTO	2216	42,32	20181221 15:43:53	XSTO
653	42,01	20181221 09:14:49	XSTO	5362	42,33	20181221 16:01:06	XSTO
2000	42,01	20181221 09:14:49	XSTO	3282	42,33	20181221 16:01:06	XSTO
4617	42,01	20181221 09:14:49	XSTO	300	42,33	20181221 15:48:01	XSTO
383	42,01	20181221 09:14:49	XSTO	972	42,33	20181221 15:48:00	XSTO
1191	42,02	20181221 13:45:24	XSTO	1280	42,34	20181221 16:02:55	XSTO
1639	42,02	20181221 13:43:03	XSTO	1307	42,34	20181221 15:53:15	XSTO
1340	42,02	20181221 13:33:52	XSTO	1893	42,36	20181221 16:03:57	XSTO
1320	42,03	20181221 09:41:20	XSTO	1622	42,37	20181221 16:05:44	XSTO
1209	42,04	20181221 13:30:01	XSTO	1105	42,37	20181221 09:00:21	XSTO
1180	42,04	20181221 13:28:30	XSTO	354	42,37	20181221 09:00:21	XSTO
	42,04	20181221 13:28:30	XSTO	1105	42,37	20181221 09:00:21	XSTO
1288

1459	42,37	20181221 09:00:19	XSTO
1459	42,37	20181221 09:00:15	XSTO
1232	42,39	20181221 16:06:42	XSTO
1410	42,41	20181221 16:09:57	XSTO
481	42,41	20181221 16:08:28	XSTO
1169	42,41	20181221 16:08:28	XSTO
81	42,46	20181221 16:38:53	XSTO
562	42,46	20181221 16:38:53	XSTO
326	42,46	20181221 16:38:34	XSTO
637	42,46	20181221 16:38:34	XSTO
637	42,46	20181221 16:38:34	XSTO
726	42,46	20181221 16:38:34	XSTO
637	42,46	20181221 16:38:34	XSTO
1363	42,46	20181221 16:38:34	XSTO
637	42,46	20181221 16:38:34	XSTO
697	42,46	20181221 16:38:34	XSTO
1032	42,46	20181221 09:01:39	XSTO
1450	42,46	20181221 09:01:39	XSTO
1333	42,47	20181221 16:33:15	XSTO
1334	42,47	20181221 16:30:20	XSTO
1346	42,48	20181221 16:29:12	XSTO
1320	42,48	20181221 16:27:47	XSTO
1239	42,49	20181221 16:14:51	XSTO
399	42,49	20181221 16:14:51	XSTO
945	42,49	20181221 16:14:51	XSTO
1638	42,49	20181221 16:14:51	XSTO
1868	42,5	20181221 16:31:51	XSTO
1608	42,52	20181221 16:26:28	XSTO
1327	42,53	20181221 16:25:00	XSTO
1751	42,53	20181221 16:16:39	XSTO
1397	42,54	20181221 16:19:53	XSTO
848	42,55	20181221 16:23:37	XSTO
500	42,55	20181221 16:23:37	XSTO
707	42,56	20181221 16:22:39	XSTO
618	42,56	20181221 16:22:39	XSTO
1562	42,57	20181221 16:17:53	XSTO
875	42,58	20181221 16:21:26	XSTO
1000	42,58	20181221 16:21:26	XSTO
825000	41,9339