Telia Company

Transaction in Own Shares • Dec 10, 2018

Bilaga

Telia Company AB (publ) (LEI-kod 213800FSR9RNDUOTXO25) har under perioden den 3 december 2018 till och med den 7 december 2018 återköpt egna aktier (ISIN-kod: SE0000667925) enligt nedan. Förvärven har genomförts på Nasdaq Stockholm av Danske Bank A/S, Danmark, Sverige Filial.

				759	42,15	20181203 10:10:24	XSTO	1306	42,02	20181203 10:20:10	XSTO
				1217	42,13	20181203 09:01:28	XSTO	1775	42,02	20181203 10:34:42	XSTO
3 december 2018				288	42,13	20181203 10:06:56	XSTO	1360	42,02	20181203 14:04:57	XSTO
				750	42,13	20181203 10:08:58	XSTO	344	42,02	20181203 14:05:05	XSTO
VOLUME	PRICE	TIME	VENUE	576	42,13	20181203 10:08:58	XSTO	3296	42,02	20181203 14:05:05	XSTO
1366	42,4	20181203 09:31:18	XSTO	674	42,13	20181203 10:08:58	XSTO	894	42,02	20181203 14:05:09	XSTO
1430	42,37	20181203 09:32:53	XSTO	3481	42,13	20181203 10:10:27	XSTO	1466	42,02	20181203 14:05:09	XSTO
1418	42,36	20181203 09:38:02	XSTO	171	42,13	20181203 10:10:29	XSTO	613	42,02	20181203 14:05:17	XSTO
1406	42,35	20181203 09:34:41	XSTO	44	42,13	20181203 10:10:52	XSTO	2027	42,02	20181203 14:05:23	XSTO
1228	42,34	20181203 09:36:37	XSTO	1304	42,13	20181203 10:10:58	XSTO	2000	42,02	20181203 14:05:23	XSTO
2472	42,33	20181203 09:29:34	XSTO	2000	42,13	20181203 10:10:58	XSTO	2518	42,02	20181203 14:05:24	XSTO
632	42,33	20181203 09:29:34	XSTO	2000	42,13	20181203 10:10:58	XSTO	2000	42,02	20181203 14:05:24	XSTO
1282	42,32	20181203 09:43:47	XSTO	84	42,13	20181203 10:10:58	XSTO	482	42,02	20181203 14:05:24	XSTO
1282	42,32	20181203 09:43:47	XSTO	2500	42,13	20181203 10:11:24	XSTO	2000	42,02	20181203 14:05:24	XSTO
566	42,32	20181203 09:43:47	XSTO	2438	42,13	20181203 10:11:24	XSTO	1035	42,02	20181203 14:05:24	XSTO
1406	42,31	20181203 09:40:18	XSTO	4416	42,13	20181203 10:11:24	XSTO	1354	42,02	20181203 14:05:28	XSTO
630 709	42,28 42,28	20181203 09:45:33 20181203 09:45:33	XSTO XSTO	4000 274	42,13 42,13	20181203 10:11:24 20181203 10:11:24	XSTO XSTO	2611 1000	42,02 42,02	20181203 14:05:28 20181203 14:05:33	XSTO XSTO
1851	42,26	20181203 09:20:06	XSTO	1246	42,13	20181203 10:11:24	XSTO	909	42,01	20181203 10:23:31	XSTO
1305	42,26	20181203 09:20:06	XSTO	326	42,13	20181203 10:13:39	XSTO	678	42,01	20181203 10:23:31	XSTO
1135	42,26	20181203 09:20:06	XSTO	1084	42,13	20181203 10:13:39	XSTO	1787	42,01	20181203 10:29:46	XSTO
1468	42,26	20181203 09:25:38	XSTO	1959	42,12	20181203 09:06:49	XSTO	2432	42,01	20181203 13:51:47	XSTO
1339	42,25	20181203 09:48:09	XSTO	1253	42,09	20181203 10:15:24	XSTO	1149	42,01	20181203 13:56:36	XSTO
68	42,24	20181203 09:22:06	XSTO	1240	42,06	20181203 10:16:40	XSTO	3656	42,01	20181203 13:56:36	XSTO
1253	42,24	20181203 09:22:07	XSTO	569	42,05	20181203 11:11:09	XSTO	679	42,01	20181203 13:56:36	XSTO
421	42,24	20181203 09:22:07	XSTO	4090	42,05	20181203 11:11:09	XSTO	2000	42,01	20181203 13:56:36	XSTO
1269	42,23	20181203 09:00:03	XSTO	4670	42,05	20181203 11:11:09	XSTO	679	42,01	20181203 13:56:36	XSTO
637	42,23	20181203 09:24:04	XSTO	2479	42,05	20181203 11:13:17	XSTO	3100	42,01	20181203 13:56:36	XSTO
741	42,23	20181203 09:24:04	XSTO	1531	42,05	20181203 11:13:41	XSTO	2000	42,01	20181203 13:56:36	XSTO
1500	42,21	20181203 09:13:34	XSTO	73	42,05	20181203 11:17:50	XSTO	2142	42,01	20181203 13:56:36	XSTO
38	42,2	20181203 09:48:58	XSTO	463	42,05	20181203 11:18:12	XSTO	1514	42,01	20181203 13:56:36	XSTO
1301	42,2	20181203 09:49:00	XSTO	173	42,05	20181203 11:20:52	XSTO	679	42,01	20181203 13:56:36	XSTO
1494	42,19	20181203 09:00:03	XSTO	221	42,05	20181203 11:35:22	XSTO	2977	42,01	20181203 13:56:36	XSTO
3646	42,19	20181203 09:10:41	XSTO	377	42,05	20181203 11:35:39	XSTO	2097	42,01	20181203 13:56:36	XSTO
1518	42,19	20181203 09:51:27	XSTO	1684	42,05	20181203 11:35:39	XSTO	2078	42,01	20181203 13:56:36	XSTO
120	42,19	20181203 09:54:45	XSTO	2790	42,05	20181203 11:37:05	XSTO	1492	42	20181203 10:35:48	XSTO
2379	42,19	20181203 09:54:45	XSTO	3725	42,05	20181203 11:37:05	XSTO	2496	42	20181203 10:38:10	XSTO
1312	42,19	20181203 10:02:03	XSTO	3100	42,05	20181203 11:37:05	XSTO	2000	42	20181203 10:40:41	XSTO
18	42,18	20181203 09:14:23	XSTO	2790	42,05	20181203 11:37:05	XSTO	6721	42	20181203 10:40:41	XSTO
1200	42,18	20181203 09:14:33	XSTO	980	42,05	20181203 11:37:05	XSTO	1668	42	20181203 10:40:41	XSTO
519	42,18	20181203 10:04:32	XSTO	2000	42,05	20181203 11:37:05	XSTO	1861	42	20181203 10:49:04	XSTO
980	42,18	20181203 10:04:32	XSTO	1000	42,05	20181203 11:37:05	XSTO	863	42	20181203 10:49:04	XSTO
1266	42,17	20181203 09:57:01	XSTO	1500	42,05	20181203 11:37:05	XSTO	873	42	20181203 10:55:00	XSTO
1531	42,17	20181203 09:59:06	XSTO	1710	42,05	20181203 11:37:05	XSTO	1281	42	20181203 10:55:00	XSTO
1313 1313	42,17 42,16	20181203 10:00:50 20181203 09:57:18	XSTO XSTO	290 1041	42,05 42,05	20181203 11:37:05 20181203 11:37:05	XSTO XSTO	2154 55	42 42	20181203 10:55:00 20181203 10:55:00	XSTO XSTO
68	42,16	20181203 10:00:54	XSTO	1293	42,05	20181203 13:50:52	XSTO	78	42	20181203 10:55:12	XSTO
3062	42,16	20181203 10:00:54	XSTO	2742	42,05	20181203 13:50:52	XSTO	108	42	20181203 10:55:21	XSTO
1000	42,16	20181203 10:00:54	XSTO	1367	42,04	20181203 09:03:08	XSTO	702	42	20181203 10:55:26	XSTO
870	42,16	20181203 10:00:54	XSTO	282	42,04	20181203 09:04:57	XSTO	1211	42	20181203 10:55:26	XSTO
2000	42,16	20181203 10:00:54	XSTO	1177	42,04	20181203 09:05:03	XSTO	614	42	20181203 10:55:26	XSTO
1870	42,16	20181203 10:00:54	XSTO	1000	42,04	20181203 10:18:59	XSTO	185	42	20181203 10:55:26	XSTO
3130	42,16	20181203 10:00:54	XSTO	1147	42,04	20181203 10:18:59	XSTO	2651	42	20181203 10:58:37	XSTO
2000	42,16	20181203 10:00:54	XSTO	2500	42,04	20181203 10:18:59	XSTO	93	42	20181203 13:52:52	XSTO
1000	42,16	20181203 10:00:54	XSTO	2000	42,04	20181203 10:18:59	XSTO	2500	42	20181203 13:52:52	XSTO
70	42,16	20181203 10:00:59	XSTO	43353	42,04	20181203 10:18:59	XSTO	1506	42	20181203 13:52:52	XSTO
64	42,16	20181203 10:01:04	XSTO	1568	42,04	20181203 13:50:57	XSTO	1232	42	20181203 13:52:53	XSTO
2182	42,16	20181203 10:01:05	XSTO	570	42,04	20181203 13:51:02	XSTO	1549	42	20181203 13:52:53	XSTO
1684	42,16	20181203 10:01:11	XSTO	294	42,04	20181203 13:51:02	XSTO	1167	42	20181203 13:58:54	XSTO
337	42,16	20181203 10:04:58	XSTO	767	42,03	20181203 10:19:15	XSTO	1337	42	20181203 13:59:31	XSTO
1393	42,16	20181203 10:05:02	XSTO	1061	42,03	20181203 10:19:15	XSTO	2500	42	20181203 13:59:31	XSTO
3270	42,16	20181203 10:05:02	XSTO	3820	42,03	20181203 10:28:42	XSTO	414	42	20181203 13:59:31	XSTO
1000	42,16	20181203 10:05:02	XSTO	2137	42,03	20181203 10:28:42	XSTO	2000	42	20181203 13:59:31	XSTO
622	42,15	20181203 10:05:22	XSTO	576	42,03	20181203 11:08:03	XSTO	1000	42	20181203 13:59:31	XSTO
722	42,15	20181203 10:05:22	XSTO	422	42,03	20181203 14:04:27	XSTO	1000	42	20181203 13:59:31	XSTO
861	42,15	20181203 10:10:24	XSTO	1134	42,03	20181203 14:04:27	XSTO	504	42	20181203 13:59:31	XSTO
248	42,15	20181203 10:10:24	XSTO	759	42,03	20181203 14:04:27	XSTO	2504	42	20181203 13:59:31	XSTO
393	42,15	20181203 10:10:24	XSTO	1615	42,03	20181203 14:04:27	XSTO	2000	42	20181203 13:59:31	XSTO
274	42,15	20181203 10:10:24	XSTO	703	42,03	20181203 14:04:27	XSTO	500	42	20181203 13:59:31	XSTO
1000	42,15	20181203 10:10:24	XSTO	2500	42,02	20181203 10:18:45	XSTO	4	42	20181203 13:59:31	XSTO
500	42,15	20181203 10:10:24	XSTO	1927	42,02	20181203 10:18:45	XSTO	832	42	20181203 13:59:31	XSTO
972 28	42,15 42,15	20181203 10:10:24 20181203 10:10:24	XSTO XSTO	1927 1000	42,02 42,02	20181203 10:18:45 20181203 10:18:46	XSTO XSTO	2000 2504	42 42	20181203 13:59:31 20181203 13:59:31	XSTO XSTO
1900	42,15	20181203 10:10:24	XSTO	927	42,02	20181203 10:18:46	XSTO	1855	42	20181203 13:59:31	XSTO

1000	42	20181203 14:02:57	XSTO	1407	41,93	20181203 14:25:12	XSTO	621	41,91	20181203 16:42:34	XSTO
550	42	20181203 14:02:57	XSTO	3633	41,93	20181203 14:28:14	XSTO	1014	41,91	20181203 16:42:41	XSTO
571	42	20181203 14:02:57	XSTO	2090	41,93	20181203 14:28:14	XSTO	2493	41,91	20181203 16:43:15	XSTO
115	42	20181203 14:09:35	XSTO	2090	41,93	20181203 14:28:14	XSTO	1408	41,91	20181203 16:43:15	XSTO
1490	41,99	20181203 10:31:40	XSTO	828	41,93	20181203 14:28:14	XSTO	3901	41,91	20181203 16:43:15	XSTO
460	41,99	20181203 10:40:56	XSTO	2000	41,93	20181203 14:28:14	XSTO	969	41,91	20181203 16:43:15	XSTO
960	41,99	20181203 10:40:56	XSTO	1633	41,93	20181203 14:28:14	XSTO	2000	41,91	20181203 16:43:15	XSTO
98	41,99	20181203 10:40:56	XSTO	3841	41,93	20181203 14:57:01	XSTO	1420	41,91	20181203 16:43:15	XSTO
1501	41,99	20181203 10:42:15	XSTO	4173	41,93	20181203 14:57:01	XSTO	2000	41,91	20181203 16:59:24	XSTO
2624	41,99	20181203 10:46:01	XSTO	1930	41,93	20181203 14:57:01	XSTO	1498	41,91	20181203 16:59:24	XSTO
119	41,99	20181203 10:46:01	XSTO	1000	41,93	20181203 14:57:40	XSTO	1435	41,91	20181203 16:59:24	XSTO
618	41,99	20181203 10:46:01	XSTO	8959	41,93	20181203 14:58:00	XSTO	2500	41,91	20181203 16:59:24	XSTO
281	41,99	20181203 10:46:01	XSTO	1455	41,93	20181203 15:00:00	XSTO	2080	41,91	20181203 16:59:24	XSTO
1255	41,99	20181203 10:50:44	XSTO	1407	41,93	20181203 15:19:01	XSTO	1454	41,91	20181203 16:59:24	XSTO
2295	41,99	20181203 10:59:21	XSTO	246	41,93	20181203 15:19:01	XSTO	2000	41,91	20181203 16:59:24	XSTO
1321	41,99	20181203 10:59:51	XSTO	1673	41,93	20181203 15:19:02	XSTO	1550	41,91	20181203 16:59:24	XSTO
1340	41,99	20181203 11:00:49	XSTO	3756	41,93	20181203 15:19:02	XSTO	1575	41,91	20181203 16:59:24	XSTO
1000	41,99	20181203 11:02:44	XSTO	6766	41,93	20181203 15:19:02	XSTO	100	41,91	20181203 16:59:40	XSTO
962	41,99	20181203 11:06:10	XSTO	1600	41,93	20181203 15:19:02	XSTO	25	41,91	20181203 16:59:57	XSTO
2500	41,99	20181203 14:09:52	XSTO	2500	41,93	20181203 15:19:02	XSTO	8750	41,91	20181203 17:00:14	XSTO
470	41,99	20181203 14:09:52	XSTO	22052	41,93	20181203 15:19:02	XSTO	2516	41,91	20181203 17:00:14	XSTO
1765	41,98	20181203 10:32:07	XSTO	1801	41,93	20181203 15:31:59	XSTO	2516	41,91	20181203 17:00:14	XSTO
1512	41,98	20181203 10:33:01	XSTO	631	41,93	20181203 15:37:52	XSTO	5849	41,91	20181203 17:00:14	XSTO
1232	41,98	20181203 10:46:29	XSTO	1379	41,93	20181203 15:37:52	XSTO	2520	41,91	20181203 17:00:15	XSTO
2436	41,98	20181203 13:59:47	XSTO	2500	41,93	20181203 15:37:52	XSTO	3631	41,91	20181203 17:00:15	XSTO
746	41,98	20181203 14:01:15	XSTO	2517	41,93	20181203 15:37:52	XSTO	6481	41,91	20181203 17:00:15	XSTO
1294	41,98	20181203 14:01:15	XSTO	1225	41,92	20181203 14:16:20	XSTO	1433	41,91	20181203 17:00:15	XSTO
5	41,98	20181203 14:01:15	XSTO	2144	41,92	20181203 14:22:48	XSTO	2479	41,91	20181203 17:00:15	XSTO
1246	41,98	20181203 14:01:15	XSTO	1733	41,92	20181203 14:28:35	XSTO	1340	41,91	20181203 17:00:15	XSTO
173	41,98	20181203 14:01:52	XSTO	1608	41,92	20181203 15:01:26	XSTO	4221	41,91	20181203 17:00:15	XSTO
4827	41,98	20181203 14:01:52	XSTO	1621	41,92	20181203 15:01:49	XSTO	1588	41,91	20181203 17:00:16	XSTO
2500	41,98	20181203 14:01:52	XSTO	1935	41,92	20181203 15:03:30	XSTO	500	41,91	20181203 17:00:20	XSTO
5000	41,98	20181203 14:02:15	XSTO	2621	41,92	20181203 15:07:46	XSTO	439	41,91	20181203 17:00:21	XSTO
5286	41,98	20181203 14:02:15	XSTO	1824	41,92	20181203 15:07:59	XSTO	9525	41,91	20181203 17:00:27	XSTO
2100	41,98	20181203 14:02:15	XSTO	945	41,92	20181203 15:14:35	XSTO	1794	41,9	20181203 14:30:11	XSTO
2308	41,98	20181203 14:02:21	XSTO	845	41,92	20181203 15:14:35	XSTO	1328	41,9	20181203 14:52:33	XSTO
1368	41,98	20181203 14:10:01	XSTO	1200	41,92	20181203 15:14:35	XSTO	421	41,9	20181203 14:52:33	XSTO
1722	41,98	20181203 14:11:51	XSTO	1491	41,92	20181203 15:19:04	XSTO	2861	41,9	20181203 14:53:49	XSTO
1284	41,97	20181203 10:21:25	XSTO	1294	41,92	20181203 15:19:05	XSTO	2000	41,9	20181203 14:53:49	XSTO
1296	41,97	20181203 15:27:10	XSTO	197	41,92	20181203 15:19:05	XSTO	1900	41,9	20181203 14:53:49	XSTO
5198	41,97	20181203 15:27:10	XSTO	54	41,92	20181203 15:19:05	XSTO	2000	41,9	20181203 14:53:49	XSTO
2000	41,97	20181203 15:27:10	XSTO	1263	41,92	20181203 15:19:05	XSTO	861	41,9	20181203 14:53:49	XSTO
4220	41,97	20181203 15:27:10	XSTO	228	41,92	20181203 15:19:05	XSTO	173	41,9	20181203 14:54:07	XSTO
1666	41,96	20181203 15:30:02	XSTO	1407	41,92	20181203 15:19:05	XSTO	2688	41,9	20181203 14:54:17	XSTO
1107	41,96	20181203 15:30:02	XSTO	84	41,92	20181203 15:19:05	XSTO	2000	41,9	20181203 14:54:17	XSTO
2773	41,96	20181203 15:30:07	XSTO	2508	41,92	20181203 15:19:05	XSTO	861	41,9	20181203 14:54:17	XSTO
2000	41,96	20181203 15:30:07	XSTO	84	41,92	20181203 15:19:05	XSTO	200	41,9	20181203 14:54:17	XSTO
2500	41,96	20181203 15:30:07	XSTO	1407	41,92	20181203 15:19:05	XSTO	1460	41,9	20181203 14:54:17	XSTO
1413	41,96	20181203 15:30:07	XSTO	84	41,92	20181203 15:19:05	XSTO	1201	41,9	20181203 14:54:17	XSTO
1360	41,96	20181203 15:30:07	XSTO	1491	41,92	20181203 15:19:05	XSTO	15	41,9	20181203 14:54:19	XSTO
154	41,96	20181203 15:30:07	XSTO	2093	41,92	20181203 15:19:05	XSTO	18	41,9	20181203 14:54:27	XSTO
1267	41,96	20181203 15:30:07	XSTO	1041	41,92	20181203 15:19:08	XSTO	1755	41,9	20181203 15:38:38	XSTO
210	41,96	20181203 15:30:10	XSTO	3033	41,92	20181203 15:20:48	XSTO	173	41,9	20181203 16:05:52	XSTO
1409	41,96	20181203 15:30:32	XSTO	2287	41,92	20181203 15:20:48	XSTO	1661	41,9	20181203 16:15:00	XSTO
1132	41,96	20181203 15:30:32	XSTO	97	41,92	20181203 15:35:52	XSTO	14	41,9	20181203 16:18:13	XSTO
95	41,96	20181203 15:30:32	XSTO	1733	41,92	20181203 15:35:52	XSTO	3699	41,9	20181203 16:36:25	XSTO
760	41,96	20181203 15:30:54	XSTO	806	41,92	20181203 15:35:52	XSTO	3001	41,9	20181203 16:41:31	XSTO
26	41,96	20181203 15:30:54	XSTO	64	41,92	20181203 16:24:28	XSTO	2296	41,9	20181203 16:41:36	XSTO
928	41,96	20181203 15:30:59	XSTO	1985	41,92	20181203 16:24:28	XSTO	5346	41,89	20181203 15:51:41	XSTO
3997	41,95	20181203 14:19:17	XSTO	2500	41,92	20181203 16:24:28	XSTO	1196	41,89	20181203 15:51:41	XSTO
1516	41,95	20181203 14:19:17	XSTO	1274	41,92	20181203 16:25:38	XSTO	2222	41,89	20181203 15:53:14	XSTO
1517	41,95	20181203 15:14:07	XSTO	871	41,92	20181203 16:25:38	XSTO	2222	41,89	20181203 15:53:14	XSTO
989	41,95	20181203 15:14:07	XSTO	1558	41,92	20181203 16:25:42	XSTO	2222	41,89	20181203 15:53:14	XSTO
1517	41,95	20181203 15:14:07	XSTO	587	41,92	20181203 16:25:42	XSTO	2023	41,89	20181203 15:53:14	XSTO
1517	41,95	20181203 15:14:07	XSTO	2145	41,92	20181203 16:27:23	XSTO	1294	41,89	20181203 15:53:14	XSTO
522	41,95	20181203 15:14:07	XSTO	1703	41,92	20181203 16:27:23	XSTO	2552	41,88	20181203 14:30:19	XSTO
1517	41,95	20181203 15:14:07	XSTO	442	41,92	20181203 16:27:32	XSTO	372	41,88	20181203 14:30:19	XSTO
173	41,95	20181203 15:27:27	XSTO	2145	41,92	20181203 16:28:08	XSTO	4606	41,88	20181203 14:35:09	XSTO
18	41,95	20181203 15:27:29	XSTO	2145	41,92	20181203 16:28:08	XSTO	1795	41,88	20181203 14:35:09	XSTO
1208	41,95	20181203 15:27:47	XSTO	1288	41,92	20181203 16:28:08	XSTO	1758	41,88	20181203 15:39:40	XSTO
144	41,95	20181203 15:34:59	XSTO	857	41,92	20181203 16:28:08	XSTO	1553	41,88	20181203 15:40:53	XSTO
816	41,95	20181203 15:34:59	XSTO	1910	41,92	20181203 16:28:08	XSTO	1553	41,88	20181203 15:40:53	XSTO
5238	41,95	20181203 15:34:59	XSTO	2145	41,92	20181203 16:28:08	XSTO	407	41,88	20181203 15:40:53	XSTO
1487	41,95	20181203 15:34:59	XSTO	2145	41,92	20181203 16:28:08	XSTO	5000	41,88	20181203 15:45:45	XSTO
3737	41,95	20181203 15:34:59	XSTO	123	41,92	20181203 16:28:08	XSTO	5000	41,88	20181203 15:46:08	XSTO
1213	41,94	20181203 14:20:01	XSTO	1267	41,91	20181203 15:03:54	XSTO	236	41,88	20181203 15:46:08	XSTO
318	41,94	20181203 14:20:01	XSTO	2515	41,91	20181203 15:08:21	XSTO	2000	41,88	20181203 15:46:08	XSTO
826	41,94	20181203 15:35:40	XSTO	298	41,91	20181203 15:08:21	XSTO	236	41,88	20181203 15:46:08	XSTO
931	41,94	20181203 15:35:40	XSTO	4305	41,91	20181203 16:31:12	XSTO	5000	41,88	20181203 15:46:08	XSTO
1085	41,93	20181203 14:13:29	XSTO	2703	41,91	20181203 16:31:12	XSTO	1922	41,88	20181203 15:46:09	XSTO
138	41,93	20181203 14:13:29	XSTO	10885	41,91	20181203 16:31:12	XSTO	1407	41,88	20181203 15:46:09	XSTO
263	41,93	20181203 14:13:30	XSTO	4305	41,91	20181203 16:31:12	XSTO	4617	41,88	20181203 15:46:08	XSTO
510	41,93	20181203 14:22:30	XSTO	3116	41,91	20181203 16:34:14	XSTO	3405	41,88	20181203 15:46:08	XSTO
	41,93
		20181203 14:22:30	XSTO	2619	41,91	20181203 16:36:07	XSTO	962	41,88	20181203 15:46:09	XSTO
716 737	41,93	20181203 14:25:12	XSTO	156	41,91	20181203 16:41:23	XSTO	1212	41,88	20181203 15:46:08	XSTO

3201	41,88	20181203 15:46:09	XSTO
1416	41,88	20181203 15:46:09	XSTO
1237	41,88	20181203 15:46:09	XSTO
3380	41,88	20181203 15:46:10	XSTO
2267	41,88	20181203 15:46:10	XSTO
2350	41,88	20181203 15:46:12	XSTO
87	41,88	20181203 15:46:12	XSTO
1915	41,88	20181203 15:46:12	XSTO
369	41,87	20181203 14:32:20	XSTO
1386	41,87	20181203 14:32:20	XSTO
1193	41,87	20181203 14:35:25	XSTO
2164	41,87	20181203 14:52:03	XSTO
1402	41,87	20181203 15:42:05	XSTO
1536	41,87	20181203 15:42:05	XSTO
260	41,87	20181203 15:42:05	XSTO
1052	41,87	20181203 15:42:11	XSTO
90	41,87	20181203 15:42:11	XSTO
739	41,87	20181203 15:44:31	XSTO
2301	41,87	20181203 15:44:31	XSTO
1510	41,87	20181203 15:44:31	XSTO
1910	41,87	20181203 15:44:31	XSTO
739	41,87	20181203 15:44:31	XSTO
1937	41,87	20181203 15:46:16	XSTO
1755	41,86	20181203 14:31:10	XSTO
230	41,86	20181203 14:32:50	XSTO
193	41,86	20181203 14:33:11	XSTO
173	41,86	20181203 14:33:22	XSTO
382	41,86	20181203 15:42:34	XSTO
2846	41,86	20181203 15:42:34	XSTO
1207	41,86	20181203 15:42:34	XSTO
3546	41,86	20181203 15:43:12	XSTO
2023	41,86	20181203 15:43:12	XSTO
1391	41,86	20181203 15:43:12	XSTO
1545	41,86	20181203 15:43:12	XSTO
3455	41,86	20181203 15:43:14	XSTO
5000	41,86	20181203 15:44:03	XSTO
2000	41,86	20181203 15:44:03	XSTO
4428	41,86	20181203 15:44:03	XSTO
1824	41,86	20181203 15:44:03	XSTO
1405	41,86	20181203 15:44:03	XSTO
1405	41,86	20181203 15:44:03	XSTO
1618	41,86	20181203 15:44:03	XSTO
254	41,86	20181203 15:44:03	XSTO
684	41,85	20181203 15:47:40	XSTO
1233	41,85	20181203 15:47:40	XSTO
4607	41,85	20181203 15:48:26	XSTO
2000	41,85	20181203 15:48:26	XSTO
2500	41,85	20181203 15:48:26	XSTO
4607	41,85	20181203 15:48:26	XSTO
2000	41,85	20181203 15:48:26	XSTO
114	41,85	20181203 15:48:26	XSTO
2386	41,85	20181203 15:48:26	XSTO
1891	41,85	20181203 15:48:26	XSTO
330	41,85	20181203 15:48:26	XSTO
1716	41,84	20181203 14:36:24	XSTO
1209	41,83	20181203 14:37:49	XSTO
			XSTO
3510	41,82	20181203 14:39:20
2000
	41,81	20181203 14:47:03	XSTO
2500	41,81	20181203 14:47:03	XSTO
443	41,81	20181203 14:47:03	XSTO
1708	41,81	20181203 14:47:03	XSTO
1474	41,81	20181203 14:47:03	XSTO
1080	41,81	20181203 14:47:03	XSTO
1127	41,8	20181203 14:46:46	XSTO
485	41,8	20181203 14:46:46	XSTO
1130	41,8	20181203 14:46:46	XSTO
1519	41,79	20181203 14:39:31	XSTO
671	41,79	20181203 14:39:31	XSTO
1519	41,79	20181203 14:39:31	XSTO
792	41,78	20181203 14:40:10	XSTO
534	41,78	20181203 14:40:10	XSTO
7000	41,78	20181203 14:46:37	XSTO
1247	41,77	20181203 14:41:17	XSTO
1527	41,76	20181203 14:43:15	XSTO
216	41,76	20181203 14:43:15	XSTO
1527	41,76	20181203 14:43:15	XSTO
826	41,76	20181203 14:46:29	XSTO
2010	41,76	20181203 14:46:29	XSTO
446	41,76	20181203 14:46:29	XSTO
616	41,76	20181203 14:46:29	XSTO
1012	41,76	20181203 14:46:29	XSTO
3199	41,76	20181203 14:46:29	XSTO
2500	41,76	20181203 14:46:29	XSTO
2173 7000	41,76 41,76	20181203 14:46:29 20181203 14:46:29	XSTO XSTO

2433	41,76	20181203 14:46:29	XSTO
2165	41,75	20181203 14:43:22	XSTO
1937	41,75	20181203 14:43:22	XSTO
1625	41,75	20181203 14:46:00	XSTO
312	41,75	20181203 14:46:00	XSTO
576	41,75	20181203 14:46:00	XSTO
2247	41,75	20181203 14:46:00	XSTO
1534	41,74	20181203 14:44:43	XSTO
725	41,74	20181203 14:44:43	XSTO
1164	41,74	20181203 14:44:43	XSTO
631	41,74	20181203 14:45:49	XSTO
2000	41,74	20181203 14:45:49	XSTO
1474	41,74	20181203 14:45:49	XSTO
14	41,74	20181203 14:45:55	XSTO
1000000	41,9617

				1138	42,07	20181204 12:52:14	XSTO
				1506	42,07	20181204 13:25:33	XSTO
4 december 2018				1433	42,07	20181204 13:37:22	XSTO
				1546	42,06	20181204 09:21:06	XSTO
VOLUME	PRICE	TIME	VENUE	1415	42,06	20181204 10:55:14	XSTO
1225	42,23	20181204 14:34:06	XSTO	2000	42,06	20181204 10:55:14	XSTO
1258	42,21	20181204 14:40:31	XSTO	953	42,06	20181204 10:55:14	XSTO
1449	42,21	20181204 14:57:35	XSTO	462	42,06	20181204 10:55:14	XSTO
1301	42,21	20181204 15:05:45	XSTO	185	42,06	20181204 10:55:14	XSTO
1609	42,2	20181204 14:27:00	XSTO	1875	42,06	20181204 10:55:14	XSTO
1218	42,19	20181204 14:51:50	XSTO	567	42,06	20181204 15:58:41	XSTO
1827	42,18	20181204 14:18:01	XSTO	2337	42,05	20181204 09:19:22	XSTO
139	42,17	20181204 11:33:28	XSTO	374	42,05	20181204 09:24:18	XSTO
1085	42,17	20181204 11:33:52	XSTO	1197	42,05	20181204 09:24:35	XSTO
1696	42,17	20181204 11:33:52	XSTO	2723	42,05	20181204 09:27:09	XSTO
541	42,17	20181204 15:11:44	XSTO	1301	42,05	20181204 09:39:48	XSTO
678	42,17	20181204 15:11:44	XSTO	1554	42,05	20181204 10:57:06	XSTO
1270	42,16	20181204 12:16:11	XSTO	1450	42,05	20181204 11:03:16	XSTO
914	42,16	20181204 14:08:33	XSTO	1381	42,05	20181204 11:03:16	XSTO
310	42,16	20181204 14:08:42	XSTO	134	42,05	20181204 11:12:07	XSTO
1166	42,16	20181204 15:22:39	XSTO	1257	42,05	20181204 11:12:07	XSTO
62	42,16	20181204 15:22:39	XSTO	1240	42,05	20181204 13:15:02	XSTO
1240	42,16	20181204 16:10:53	XSTO	1219	42,05	20181204 15:43:21	XSTO
1756	42,15	20181204 11:30:13	XSTO	1181	42,05	20181204 15:47:48	XSTO
1408	42,15	20181204 16:15:58	XSTO	1334	42,04	20181204 09:28:14	XSTO
1471	42,14	20181204 09:03:06	XSTO	2072	42,04	20181204 09:41:09	XSTO
1381	42,14	20181204 12:25:00	XSTO	1391	42,04	20181204 11:04:33	XSTO
2115	42,14	20181204 13:51:09	XSTO	1227	42,03	20181204 09:12:11	XSTO
1244	42,14	20181204 16:05:28	XSTO	1721	42,03	20181204 10:53:29	XSTO
1576	42,14	20181204 16:57:28	XSTO	542	42,02	20181204 09:30:03	XSTO
1833	42,13	20181204 09:05:17	XSTO	772	42,02	20181204 09:30:03	XSTO
1518	42,13	20181204 11:48:03	XSTO	431	42,02	20181204 09:44:57	XSTO
1182	42,13	20181204 13:59:38	XSTO	900	42,02	20181204 09:45:09	XSTO
1396	42,13	20181204 15:22:50	XSTO	4230	42,01	20181204 09:55:41	XSTO
1262	42,13	20181204 16:21:17	XSTO	1323	42	20181204 09:47:06	XSTO
1791	42,13	20181204 16:30:39	XSTO	2819	42	20181204 09:49:15	XSTO
62	42,13	20181204 16:30:39	XSTO	1407	42	20181204 09:49:15	XSTO
1228	42,13	20181204 17:07:54	XSTO	955	41,99	20181204 09:55:42	XSTO
297	42,12	20181204 12:07:17	XSTO	493	41,99	20181204 09:55:42	XSTO
1185	42,12	20181204 12:07:54	XSTO	1289	41,98	20181204 09:59:06	XSTO
1306	42,12	20181204 16:00:34	XSTO	1559	41,97	20181204 09:16:26	XSTO
3874	42,11	20181204 11:18:12	XSTO	1715	41,97	20181204 10:00:11	XSTO
1033	42,11	20181204 11:18:12	XSTO	433	41,97	20181204 10:05:04	XSTO
1316	42,11	20181204 11:19:55	XSTO	1669	41,97	20181204 10:05:04	XSTO
1769	42,11	20181204 11:28:02	XSTO	1530	41,97	20181204 10:05:04	XSTO
1234	42,11	20181204 11:39:51	XSTO	1514	41,95	20181204 10:06:33	XSTO
1227	42,11	20181204 12:33:47	XSTO	1252	41,95	20181204 10:09:11	XSTO
1329	42,11	20181204 15:28:28	XSTO	1035	41,95	20181204 10:10:53	XSTO
1343	42,11	20181204 15:32:56	XSTO	253	41,95	20181204 10:10:53	XSTO
1626	42,11	20181204 15:38:56	XSTO	138	41,94	20181204 10:47:05	XSTO
1518	42,11	20181204 16:36:37	XSTO	3616	41,94	20181204 10:47:05	XSTO
1187	42,11	20181204 17:14:08	XSTO	1395	41,93	20181204 10:07:00	XSTO
288	42,11	20181204 17:14:44	XSTO	85	41,93	20181204 10:07:00	XSTO
115	42,1	20181204 09:01:17	XSTO	8	41,93	20181204 10:07:05	XSTO
1562	42,1	20181204 11:21:53	XSTO	1262	41,93	20181204 10:12:18	XSTO
3957	42,1	20181204 11:26:20	XSTO	1799	41,93	20181204 10:16:24	XSTO
154	42,1	20181204 11:58:10	XSTO	1288	41,92	20181204 10:14:08	XSTO
1162	42,1	20181204 11:58:42	XSTO	1208	41,92	20181204 10:19:00	XSTO
1188	42,1	20181204 12:43:25	XSTO	271	41,92	20181204 10:19:00	XSTO
1198	42,1	20181204 13:06:51	XSTO	1787	41,92	20181204 10:26:12	XSTO
1185	42,1	20181204 16:45:59	XSTO	584	41,92	20181204 10:45:32	XSTO
150	42,1	20181204 16:46:02	XSTO	1295	41,91	20181204 10:29:12	XSTO
1316	42,09	20181204 09:09:01	XSTO	1294	41,91	20181204 10:30:29	XSTO
1510	42,09	20181204 09:34:45	XSTO	1684	41,91	20181204 10:41:10	XSTO
23	42,09	20181204 09:34:45	XSTO	2529	41,9	20181204 10:23:18	XSTO
1510	42,09	20181204 09:34:45	XSTO	1514	41,9	20181204 10:38:42	XSTO
2591	42,09	20181204 11:00:04	XSTO	1514	41,9	20181204 10:38:42	XSTO
681	42,09	20181204 11:11:12	XSTO	2600	41,9	20181204 10:38:42	XSTO
1153	42,09	20181204 11:11:12	XSTO	1514	41,9	20181204 10:38:42	XSTO
3265	42,09	20181204 11:11:12	XSTO	1017	41,9	20181204 10:39:28	XSTO
790	42,09	20181204 13:01:21	XSTO	497	41,9	20181204 10:39:28	XSTO
1360	42,09	20181204 15:53:28	XSTO	835	41,9	20181204 10:39:28	XSTO
1191	42,09	20181204 16:24:10	XSTO	1566	41,89	20181204 09:14:21	XSTO
1158	42,08	20181204 09:06:52	XSTO	201	41,89	20181204 10:42:02	XSTO
1523	42,08	20181204 09:10:58	XSTO	1227	41,89	20181204 10:42:02	XSTO
1271	42,08	20181204 11:15:46	XSTO	994	41,87	20181204 10:20:04	XSTO
916	42,08	20181204 16:43:25	XSTO	1285	41,87	20181204 10:35:19	XSTO
1478	42,07	20181204 09:01:19	XSTO	1294	41,86	20181204 10:32:11	XSTO
1478	42,07	20181204 09:01:19	XSTO	1309	41,86	20181204 10:36:02	XSTO
892	42,07	20181204 09:01:19	XSTO
1205	42,07	20181204 09:07:43	XSTO	200000	42,0503
1287	42,07	20181204 11:00:55	XSTO
23	42,07	20181204 11:24:24	XSTO
61	42,07	20181204 12:52:09	XSTO

				745	41,85	20181205 11:11:41	XSTO	1700	41,7	20181205 17:01:36	XSTO
				1321	41,83	20181205 11:13:39	XSTO	4625	41,7	20181205 17:01:36	XSTO
5 december 2018				1156	41,83	20181205 11:15:23	XSTO	2375	41,7	20181205 17:01:36	XSTO
				1284	41,81	20181205 11:17:20	XSTO	1855	41,7	20181205 17:01:56	XSTO
VOLUME	PRICE	TIME	VENUE	435	41,78	20181205 11:19:19	XSTO	2698	41,7	20181205 17:01:56	XSTO
1287	41,8	20181205 09:00:04	XSTO	805	41,78	20181205 11:19:19	XSTO	2447	41,7	20181205 17:03:10	XSTO
1287	41,8	20181205 09:00:05	XSTO	186	41,77	20181205 11:22:05	XSTO	2792	41,7	20181205 17:04:33	XSTO
347	41,8	20181205 09:00:05	XSTO	1054	41,77	20181205 11:22:48	XSTO	4208	41,7	20181205 17:06:37	XSTO
1645	41,83	20181205 09:01:53	XSTO	1386	41,78	20181205 11:23:54	XSTO	11300	41,7	20181205 17:06:37	XSTO
212	41,71	20181205 09:03:23	XSTO	103	41,75	20181205 11:27:01	XSTO	7000	41,68	20181205 17:07:06	XSTO
964	41,71	20181205 09:03:23	XSTO	395	41,75	20181205 11:27:23	XSTO	1921	41,68	20181205 17:07:06	XSTO
416	41,58	20181205 09:04:53	XSTO	497	41,75	20181205 11:27:23	XSTO	2000	41,68	20181205 17:07:06	XSTO
779	41,58	20181205 09:04:53	XSTO	101	41,75	20181205 11:27:56	XSTO	4208	41,68	20181205 17:07:06	XSTO
1204	41,56	20181205 09:05:32	XSTO	1549	41,75	20181205 11:28:56	XSTO	1203	41,68	20181205 17:07:06	XSTO
962	41,53	20181205 09:07:56	XSTO	1240	41,71	20181205 11:29:59	XSTO	1589	41,68	20181205 17:07:06	XSTO
1419	41,56	20181205 09:09:09	XSTO	1229	41,69	20181205 11:32:09	XSTO	1700	41,68	20181205 17:07:06	XSTO
1418	41,56	20181205 09:09:52	XSTO	352	41,71	20181205 11:35:44	XSTO	2500	41,68	20181205 17:07:06	XSTO
1447	41,54	20181205 09:11:03	XSTO	1266	41,71	20181205 11:36:19	XSTO	2000	41,68	20181205 17:07:06	XSTO
1316	41,57	20181205 09:12:40	XSTO	3919	41,72	20181205 11:42:32	XSTO	826	41,68	20181205 17:07:06	XSTO
1164	41,69	20181205 09:14:50	XSTO	1243	41,7	20181205 11:44:20	XSTO	82	41,68	20181205 17:07:40	XSTO
88	41,69	20181205 09:14:50	XSTO	1651	41,69	20181205 11:52:48	XSTO	19	41,68	20181205 17:07:45	XSTO
1277	41,68	20181205 09:15:50	XSTO	1258	41,73	20181205 11:58:10	XSTO	38	41,68	20181205 17:07:55	XSTO
1340	41,6	20181205 09:18:02	XSTO	1271	41,74	20181205 12:04:25	XSTO	21	41,68	20181205 17:08:00	XSTO
1366	41,59	20181205 09:19:48	XSTO
				39	41,79	20181205 12:11:22	XSTO	21	41,68	20181205 17:08:06	XSTO
1340	41,63	20181205 09:21:11	XSTO	1165	41,79	20181205 12:11:31	XSTO	20	41,68	20181205 17:08:11	XSTO
622	41,66	20181205 09:23:58	XSTO	1257	41,73	20181205 12:16:40	XSTO	5973	41,68	20181205 17:08:11	XSTO
929	41,66	20181205 09:23:58	XSTO	900	41,72	20181205 12:23:00	XSTO	2000	41,68	20181205 17:08:11	XSTO
524	41,6	20181205 09:24:47	XSTO	297	41,72	20181205 12:23:00	XSTO	2100	41,68	20181205 17:08:11	XSTO
837	41,6	20181205 09:24:47	XSTO	1247	41,7	20181205 12:30:02	XSTO	750	41,68	20181205 17:08:11	XSTO
1353	41,63	20181205 09:26:37	XSTO	1147	41,69	20181205 12:35:02	XSTO	3422	41,68	20181205 17:08:11	XSTO
434	41,67	20181205 09:28:28	XSTO	1234	41,68	20181205 12:42:22	XSTO	2828	41,68	20181205 17:08:11	XSTO
853	41,67	20181205 09:28:28	XSTO	961	41,71	20181205 12:51:30	XSTO	2828	41,68	20181205 17:08:11	XSTO
2008	41,77	20181205 09:32:42	XSTO	416	41,71	20181205 12:51:30	XSTO	2828	41,68	20181205 17:08:11	XSTO
869	41,77	20181205 09:32:42	XSTO	1244	41,71	20181205 12:57:42	XSTO	2123	41,68	20181205 17:08:11	XSTO
1262	41,77	20181205 09:36:51	XSTO	1301	41,75	20181205 13:03:17	XSTO	2325	41,67	20181205 17:09:02	XSTO
1260	41,76	20181205 09:37:41	XSTO	1531	41,78	20181205 13:11:25	XSTO	2702	41,67	20181205 17:09:02	XSTO
1265	41,76	20181205 09:39:50	XSTO	1253	41,78	20181205 13:17:25	XSTO	48	41,67	20181205 17:09:36	XSTO
1209	41,75	20181205 09:42:40	XSTO	1379	41,76	20181205 13:26:22	XSTO	2250	41,67	20181205 17:09:39	XSTO
1297	41,72	20181205 09:45:09	XSTO	1181	41,75	20181205 13:29:27	XSTO	10750	41,67	20181205 17:09:39	XSTO
1175	41,73	20181205 09:47:39	XSTO	1431	41,78	20181205 13:37:06	XSTO	1925	41,67	20181205 17:10:01	XSTO
1289	41,68	20181205 09:53:49	XSTO	1295	41,84	20181205 13:49:45	XSTO	629	41,66	20181205 17:11:51	XSTO
1765	41,67	20181205 09:54:26	XSTO	982	41,84	20181205 13:49:45	XSTO	54	41,66	20181205 17:12:13	XSTO
2730	41,75	20181205 10:02:12	XSTO	288	41,84	20181205 13:49:45	XSTO	7317	41,66	20181205 17:12:17	XSTO
253	41,75	20181205 10:02:12	XSTO	664	41,84	20181205 13:57:51	XSTO	6725	41,66	20181205 17:12:17	XSTO
1283	41,75	20181205 10:02:12	XSTO	862	41,84	20181205 13:57:51	XSTO	2000	41,66	20181205 17:12:17	XSTO
375	41,75	20181205 10:04:55	XSTO	1301	41,83	20181205 14:03:24	XSTO	8000	41,66	20181205 17:12:22	XSTO
841	41,75	20181205 10:04:57	XSTO	1184	41,81	20181205 14:09:50	XSTO	2000	41,66	20181205 17:12:22	XSTO
1754	41,77	20181205 10:07:40	XSTO	1378	41,81	20181205 14:12:46	XSTO	8000	41,66	20181205 17:12:22	XSTO
1320	41,73	20181205 10:10:31	XSTO	214	41,78	20181205 14:17:47	XSTO	2500	41,66	20181205 17:12:22	XSTO
1276	41,68	20181205 10:13:23	XSTO	44	41,78	20181205 14:18:44	XSTO	3596	41,66	20181205 17:12:22	XSTO
1614	41,66	20181205 10:17:31	XSTO	1715	41,79	20181205 14:21:22	XSTO	4404	41,66	20181205 17:12:27	XSTO
1280	41,56	20181205 10:19:39	XSTO	84	41,79	20181205 14:21:22	XSTO	44858	41,66	20181205 17:12:27	XSTO
3147	41,57	20181205 10:20:34	XSTO	1195	41,83	20181205 14:26:52	XSTO	13	41,66	20181205 17:12:36	XSTO
2433	41,57	20181205 10:20:34	XSTO	1271	41,82	20181205 14:31:21	XSTO	13	41,66	20181205 17:12:59	XSTO
601	41,57	20181205 10:23:21	XSTO	1197	41,8	20181205 14:40:00	XSTO	1891	41,67	20181205 17:13:54	XSTO
1119	41,57	20181205 10:23:21	XSTO	1259	41,79	20181205 14:42:00	XSTO	8000	41,67	20181205 17:13:54	XSTO
1498	41,6	20181205 10:26:20	XSTO	1345	41,77	20181205 14:47:20	XSTO	1326	41,64	20181205 17:15:45	XSTO
1353	41,6	20181205 10:27:09	XSTO	1301	41,72	20181205 14:52:24	XSTO	5000	41,64	20181205 17:15:45	XSTO
1666	41,61	20181205 10:29:53	XSTO	2207	41,76	20181205 15:02:51	XSTO	1384	41,64	20181205 17:15:45	XSTO
2014	41,63	20181205 10:33:34	XSTO	1225	41,75	20181205 15:06:40	XSTO	290	41,64	20181205 17:15:45	XSTO
1351	41,63	20181205 10:37:35	XSTO	1288	41,76	20181205 15:13:02	XSTO	3013	41,64	20181205 17:15:45	XSTO
3	41,63	20181205 10:37:41	XSTO	2146	41,74	20181205 15:19:03	XSTO	4987	41,64	20181205 17:15:45	XSTO
208	41,63	20181205 10:37:43	XSTO	1233	41,73	20181205 15:21:37	XSTO	2500	41,64	20181205 17:15:45	XSTO
125	41,63	20181205 10:37:43	XSTO	1238	41,73	20181205 15:27:38	XSTO	55	41,64	20181205 17:15:45	XSTO
2123	41,64	20181205 10:38:15	XSTO	1709	41,73	20181205 15:30:03	XSTO	71	41,64	20181205 17:16:20	XSTO
560	41,62	20181205 10:40:31	XSTO	1254	41,72	20181205 15:32:58	XSTO	56	41,64	20181205 17:16:27	XSTO
689	41,62	20181205 10:40:31	XSTO	1761	41,75	20181205 15:37:30	XSTO	7818	41,64	20181205 17:16:30	XSTO
2673	41,68	20181205 10:44:26	XSTO	1262	41,77	20181205 15:41:49	XSTO	339	41,64	20181205 17:16:32	XSTO
2199	41,75	20181205 10:57:04	XSTO	739	41,73	20181205 15:44:05	XSTO	41	41,64	20181205 17:16:32	XSTO
3104	41,75	20181205 10:57:04	XSTO	356	41,73	20181205 15:44:05	XSTO	97	41,64	20181205 17:16:39	XSTO
796	41,75	20181205 10:57:04	XSTO	1213	41,71	20181205 15:48:08	XSTO	8000	41,67	20181205 17:17:38	XSTO
2236	41,75	20181205 10:57:11	XSTO	3544	41,75	20181205 15:57:33	XSTO	3900	41,67	20181205 17:17:38	XSTO
120	41,73	20181205 10:58:10	XSTO	511	41,74	20181205 15:59:55	XSTO	237	41,67	20181205 17:17:38	XSTO
200	41,73	20181205 10:58:27	XSTO	667	41,74	20181205 15:59:55	XSTO	439	41,67	20181205 17:18:18	XSTO
1266	41,81	20181205 11:06:05	XSTO	1053	41,8	20181205 16:15:29	XSTO	7324	41,67	20181205 17:18:19	XSTO
116	41,81	20181205 11:07:47	XSTO	1215	41,73	20181205 16:34:59	XSTO	1397	41,67	20181205 17:18:19	XSTO
350	41,81	20181205 11:07:48	XSTO	1201	41,72	20181205 16:56:38	XSTO	1726	41,67	20181205 17:18:25	XSTO
1510	41,86	20181205 11:09:50	XSTO	149	41,72	20181205 16:56:38	XSTO
1955	41,86	20181205 11:09:50	XSTO	1479	41,7	20181205 17:00:58	XSTO	450000	41,6919
1955	41,86	20181205 11:09:50	XSTO	1569	41,7	20181205 17:00:58	XSTO
2000	41,86	20181205 11:09:50	XSTO	3952	41,7	20181205 17:01:36	XSTO
1120	41,86	20181205 11:09:50	XSTO	2000	41,7	20181205 17:01:36	XSTO
448	41,85	20181205 11:11:41	XSTO	2460	41,7	20181205 17:01:36	XSTO
128	41,85	20181205 11:11:41	XSTO	4540	41,7	20181205 17:01:36	XSTO

				248	41,28	20181206 11:14:59	XSTO	1271	41,25	20181206 12:51:47	XSTO
				1448	41,28	20181206 11:14:59	XSTO	1609	41,25	20181206 12:51:47	XSTO
6 december 2018				1448	41,28	20181206 11:14:59	XSTO	391	41,25	20181206 12:51:47	XSTO
				1348	41,28	20181206 11:14:59	XSTO	880	41,25	20181206 12:51:47	XSTO
VOLUME	PRICE	TIME	VENUE	100	41,28	20181206 11:14:59	XSTO	1385	41,24	20181206 12:52:58	XSTO
1402	41,34	20181206 09:00:07	XSTO	2000	41,28	20181206 11:14:59	XSTO	1385	41,21	20181206 12:54:32	XSTO
1402	41,34	20181206 09:00:07	XSTO	1448	41,28	20181206 11:15:00	XSTO	228	41,26	20181206 12:58:13	XSTO
1241	41,41	20181206 09:02:25	XSTO	1476	41,28	20181206 11:15:00	XSTO	2058	41,26	20181206 12:58:13	XSTO
1072	41,4	20181206 09:03:09	XSTO	1448	41,28	20181206 11:15:00	XSTO	1168	41,26	20181206 12:58:13	XSTO
88	41,4	20181206 09:03:09	XSTO	382	41,28	20181206 11:15:07	XSTO	4549	41,29	20181206 13:02:07	XSTO
1348	41,44	20181206 09:04:02	XSTO	1469	41,28	20181206 11:17:51	XSTO	2289	41,29	20181206 13:02:07	XSTO
1200	41,47	20181206 09:05:21	XSTO	2103	41,28	20181206 11:17:56	XSTO	190	41,28	20181206 13:03:20	XSTO
1239	41,44	20181206 09:06:22	XSTO	1364	41,27	20181206 11:19:28	XSTO	1078	41,28	20181206 13:03:20	XSTO
1223	41,4	20181206 09:07:25	XSTO	1558	41,28	20181206 11:23:19	XSTO	2214	41,3	20181206 13:09:04	XSTO
1470	41,38	20181206 09:08:55	XSTO	1634	41,28	20181206 11:23:19	XSTO	1900	41,29	20181206 13:13:30	XSTO
47	41,36	20181206 09:10:21	XSTO	241	41,28	20181206 11:23:20	XSTO	569	41,27	20181206 13:17:55	XSTO
1200	41,36	20181206 09:10:21	XSTO	1371	41,23	20181206 11:25:04	XSTO	734	41,27	20181206 13:17:55	XSTO
1158	41,37	20181206 09:13:13	XSTO	1587	41,23	20181206 11:26:49	XSTO	1502	41,29	20181206 13:19:40	XSTO
1189	41,39	20181206 09:15:00	XSTO	1375	41,21	20181206 11:28:59	XSTO	2316	41,3	20181206 13:24:16	XSTO
86	41,4	20181206 09:15:43	XSTO	633	41,21	20181206 11:29:28	XSTO	1157	41,29	20181206 13:27:25	XSTO
1250	41,4	20181206 09:15:43	XSTO	13	41,21	20181206 11:29:28	XSTO	1271	41,33	20181206 13:29:31	XSTO
153	41,4	20181206 09:15:47	XSTO	495	41,21	20181206 11:29:28	XSTO	1185	41,32	20181206 13:38:02	XSTO
1400	41,43	20181206 09:16:48	XSTO	1297	41,17	20181206 11:30:50	XSTO	1602	41,32	20181206 13:47:19	XSTO
1241	41,47	20181206 09:18:53	XSTO	2345	41,14	20181206 11:34:13	XSTO	1225	41,32	20181206 13:52:08	XSTO
1507	41,49	20181206 09:22:33	XSTO	1815	41,24	20181206 11:41:08	XSTO	1194	41,32	20181206 13:59:34	XSTO
1154	41,49	20181206 09:23:25	XSTO	2273	41,23	20181206 11:41:25	XSTO	1474	41,31	20181206 14:05:30	XSTO
1568	41,48	20181206 09:24:41	XSTO	319	41,24	20181206 11:43:38	XSTO	1188	41,25	20181206 14:13:07	XSTO
1942	41,47	20181206 09:29:09	XSTO	1562	41,24	20181206 11:44:21	XSTO	1208	41,36	20181206 14:18:47	XSTO
1654	41,45	20181206 09:29:24	XSTO	2173	41,24	20181206 11:45:46	XSTO	1188	41,35	20181206 14:27:10	XSTO
1257	41,45	20181206 09:32:53	XSTO	2000	41,24	20181206 11:45:46	XSTO	1248	41,31	20181206 14:32:59	XSTO
1292	41,49	20181206 09:35:01	XSTO	2173	41,24	20181206 11:45:46	XSTO	1190	41,33	20181206 14:43:16	XSTO
898	41,49	20181206 09:37:18	XSTO	2173	41,24	20181206 11:45:46	XSTO	1235	41,31	20181206 14:47:17	XSTO
391	41,49	20181206 09:37:18	XSTO	1700	41,24	20181206 11:45:46	XSTO	1205	41,28	20181206 14:54:42	XSTO
620	41,54	20181206 09:40:42	XSTO	2173	41,24	20181206 11:45:46	XSTO	1484	41,28	20181206 15:06:14	XSTO
800	41,54	20181206 09:40:42	XSTO	2173	41,24	20181206 11:45:46	XSTO	1251	41,27	20181206 15:11:16	XSTO
1340	41,49	20181206 09:42:41	XSTO	953	41,24	20181206 11:45:46	XSTO	1197	41,26	20181206 15:16:43	XSTO
1607	41,47	20181206 09:47:30	XSTO	1384	41,24	20181206 11:48:29	XSTO	3827	41,24	20181206 15:20:40	XSTO
1726	41,46	20181206 09:52:32	XSTO	1384	41,24	20181206 11:50:09	XSTO	1700	41,24	20181206 15:20:40	XSTO
171	41,42	20181206 09:54:04	XSTO	3184	41,24	20181206 11:50:09	XSTO	3827	41,24	20181206 15:20:40	XSTO
949	41,42	20181206 09:54:04	XSTO	2000	41,24	20181206 11:50:09	XSTO	629	41,24	20181206 15:20:40	XSTO
1586	41,42	20181206 09:54:04	XSTO	1384	41,24	20181206 11:50:09	XSTO	1871	41,24	20181206 15:20:40	XSTO
1563	41,45	20181206 09:57:20	XSTO	1301	41,24	20181206 11:50:09	XSTO	1700	41,24	20181206 15:20:40	XSTO
1348	41,45	20181206 10:00:16	XSTO	1774	41,24	20181206 11:52:41	XSTO	256	41,24	20181206 15:20:40	XSTO
1205	41,47	20181206 10:01:41	XSTO	1774	41,24	20181206 11:53:09	XSTO	1884	41,24	20181206 15:22:07	XSTO
1472	41,44	20181206 10:05:16	XSTO	1774	41,24	20181206 11:53:09	XSTO	2423	41,24	20181206 15:24:48	XSTO
1214	41,43	20181206 10:07:04	XSTO	985	41,24	20181206 11:53:09	XSTO	2390	41,24	20181206 15:27:54	XSTO
1289	41,4	20181206 10:09:32	XSTO	1813	41,23	20181206 11:54:06	XSTO	27	41,24	20181206 15:27:54	XSTO
1001	41,4	20181206 10:12:29	XSTO	2417	41,26	20181206 11:57:23	XSTO	1610	41,23	20181206 15:29:04	XSTO
323	41,4	20181206 10:12:33	XSTO
				1514	41,26	20181206 11:57:23	XSTO	598	41,22	20181206 15:30:06	XSTO
1323	41,39	20181206 10:18:59	XSTO	1386	41,23	20181206 12:00:16	XSTO	754	41,22	20181206 15:30:06	XSTO
2163	41,4	20181206 10:19:50	XSTO	2425	41,22	20181206 12:01:43	XSTO	638	41,25	20181206 15:30:36	XSTO
1425	41,41	20181206 10:22:29	XSTO	1514	41,21	20181206 12:02:06	XSTO	361	41,25	20181206 15:30:36	XSTO
1269	41,41	20181206 10:25:19	XSTO	1277	41,18	20181206 12:04:06	XSTO	375	41,25	20181206 15:30:36	XSTO
1368	41,42	20181206 10:29:30	XSTO	2529	41,19	20181206 12:06:10	XSTO	1451	41,21	20181206 15:31:43	XSTO
1586	41,38	20181206 10:32:42	XSTO	4436	41,26	20181206 12:11:29	XSTO	1433	41,18	20181206 15:33:11	XSTO
789	41,39	20181206 10:35:35	XSTO	1372	41,26	20181206 12:11:29	XSTO	1179	41,23	20181206 15:34:47	XSTO
477	41,39	20181206 10:35:35	XSTO	1262	41,27	20181206 12:12:40	XSTO	848	41,23	20181206 15:34:47	XSTO
1283	41,38	20181206 10:38:44	XSTO	1268	41,28	20181206 12:14:18	XSTO	2295	41,32	20181206 15:36:46	XSTO
1180	41,35	20181206 10:41:00	XSTO	312	41,28	20181206 12:16:13	XSTO	1445	41,35	20181206 15:37:56	XSTO
1467	41,32	20181206 10:42:44	XSTO	1748	41,28	20181206 12:17:14	XSTO	909	41,39	20181206 15:39:25	XSTO
2500	41,32	20181206 10:42:44	XSTO	1831	41,27	20181206 12:17:38	XSTO	2711	41,28	20181206 15:54:21	XSTO
1467	41,32	20181206 10:42:46	XSTO	4823	41,3	20181206 12:21:40	XSTO	2711	41,28	20181206 15:54:21	XSTO
12	41,32	20181206 10:42:46	XSTO	1628	41,3	20181206 12:21:40	XSTO	1700	41,28	20181206 15:54:21	XSTO
1268	41,32	20181206 10:42:48	XSTO	1583	41,29	20181206 12:25:19	XSTO	2711	41,28	20181206 15:54:21	XSTO
1351	41,3	20181206 10:44:36	XSTO	1182	41,28	20181206 12:26:39	XSTO	1980	41,28	20181206 15:54:21	XSTO
828	41,28	20181206 10:47:59	XSTO	824	41,28	20181206 12:32:20	XSTO	2000	41,28	20181206 15:54:21	XSTO
438	41,28	20181206 10:47:59	XSTO	627	41,28	20181206 12:32:20	XSTO	26	41,28	20181206 15:54:21	XSTO
483	41,29	20181206 10:49:57	XSTO	1668	41,27	20181206 12:32:47	XSTO	2474	41,28	20181206 15:54:21	XSTO
1506	41,29	20181206 10:49:57	XSTO	1272	41,23	20181206 12:35:36	XSTO	237	41,28	20181206 15:54:21	XSTO
1386	41,26	20181206 10:51:37	XSTO	1271	41,21	20181206 12:38:03	XSTO	1719	41,28	20181206 15:54:29	XSTO
1987	41,3	20181206 10:54:35	XSTO	1985	41,21	20181206 12:41:31	XSTO	900	41,28	20181206 15:54:55	XSTO
1200	41,29	20181206 10:55:42	XSTO	2427	41,2	20181206 12:42:09	XSTO	807	41,28	20181206 15:55:03	XSTO
1389	41,28	20181206 10:56:24	XSTO	2427	41,2	20181206 12:42:09	XSTO	4824	41,29	20181206 15:56:22	XSTO
1200	41,26	20181206 10:58:04	XSTO	2427	41,2	20181206 12:42:09	XSTO	859	41,29	20181206 15:56:22	XSTO
1189	41,24	20181206 10:59:35	XSTO	2427	41,2	20181206 12:42:09	XSTO	1700	41,29	20181206 15:56:22	XSTO
1596	41,27	20181206 11:01:29	XSTO	1700	41,2	20181206 12:42:09	XSTO	4824	41,29	20181206 15:56:22	XSTO
500	41,26	20181206 11:03:14	XSTO	2427	41,2	20181206 12:42:09	XSTO	384	41,29	20181206 15:56:22	XSTO
500	41,26	20181206 11:03:21	XSTO	389	41,2	20181206 12:42:09	XSTO	2116	41,29	20181206 15:56:22	XSTO
1374	41,29	20181206 11:05:04	XSTO	43	41,2	20181206 12:42:09	XSTO	2000	41,29	20181206 15:56:22	XSTO
453	41,28	20181206 11:07:10	XSTO	762	41,2	20181206 12:42:09	XSTO	708	41,29	20181206 15:56:22	XSTO
751	41,28	20181206 11:07:10	XSTO	291	41,2	20181206 12:42:09	XSTO	618	41,28	20181206 15:56:30	XSTO
1363	41,26	20181206 11:09:41	XSTO	2174	41,22	20181206 12:44:44	XSTO	1020	41,28	20181206 15:56:30	XSTO
2001	41,28	20181206 11:13:33	XSTO	1391	41,25	20181206 12:49:30	XSTO	1674	41,29	20181206 15:57:24	XSTO
1200	41,28	20181206 11:14:59	XSTO	1271	41,25	20181206 12:51:43	XSTO	1414	41,26	20181206 15:57:58	XSTO

1429	41,29	20181206 16:00:08	XSTO	6656	41,21	20181206 16:35:54	XSTO	1087	41,15	20181206 16:56:28	XSTO
79	41,29	20181206 16:00:08	XSTO	3055	41,21	20181206 16:35:54	XSTO	1352	41,15	20181206 16:56:55	XSTO
2000	41,29	20181206 16:00:08	XSTO	2000	41,21	20181206 16:35:54	XSTO	1352	41,16	20181206 16:57:48	XSTO
1185	41,29	20181206 16:00:08	XSTO	4738	41,21	20181206 16:35:54	XSTO	3662	41,16	20181206 16:58:15	XSTO
1645	41,28	20181206 16:00:49	XSTO	1405	41,2	20181206 16:35:59	XSTO	2300	41,16	20181206 16:58:15	XSTO
100	41,27	20181206 16:02:31	XSTO	625	41,2	20181206 16:35:59	XSTO	3662	41,16	20181206 16:58:19	XSTO
1993	41,27	20181206 16:03:09	XSTO	689	41,2	20181206 16:35:59	XSTO	2000	41,16	20181206 16:58:19	XSTO
452	41,27	20181206 16:03:10	XSTO	1841	41,2	20181206 16:35:59	XSTO	123	41,16	20181206 16:58:19	XSTO
1287	41,27	20181206 16:03:10	XSTO	141	41,2	20181206 16:35:59	XSTO	2200	41,16	20181206 16:58:19	XSTO
4401	41,28	20181206 16:05:03	XSTO	1907	41,19	20181206 16:37:32	XSTO	1748	41,16	20181206 16:58:19	XSTO
1071	41,28	20181206 16:05:03	XSTO	2136	41,19	20181206 16:38:05	XSTO	1914	41,16	20181206 16:58:21	XSTO
4018	41,25	20181206 16:06:15	XSTO	2136	41,19	20181206 16:39:08	XSTO	914	41,16	20181206 16:58:21	XSTO
4018	41,25	20181206 16:06:16	XSTO	401	41,19	20181206 16:39:08	XSTO	28	41,16	20181206 16:58:21	XSTO
1700	41,25	20181206 16:06:16	XSTO	273	41,19	20181206 16:39:08	XSTO	3634	41,16	20181206 16:58:24	XSTO
3884	41,26	20181206 16:10:31	XSTO	793	41,19	20181206 16:39:08	XSTO	2812	41,16	20181206 16:58:24	XSTO
2100	41,26	20181206 16:10:31	XSTO	765	41,18	20181206 16:39:20	XSTO	6824	41,14	20181206 16:58:48	XSTO
3884	41,26	20181206 16:10:31	XSTO	6302	41,24	20181206 16:40:31	XSTO	2824	41,14	20181206 16:58:48	XSTO
3884	41,26	20181206 16:10:31	XSTO	6302	41,24	20181206 16:40:31	XSTO	5471	41,14	20181206 16:58:48	XSTO
2056	41,26	20181206 16:10:31	XSTO	2500	41,24	20181206 16:40:31	XSTO	2037	41,14	20181206 16:58:48	XSTO
662	41,26	20181206 16:10:31	XSTO	4204	41,24	20181206 16:40:31	XSTO	2000	41,14	20181206 16:58:48	XSTO
3222	41,26	20181206 16:10:41	XSTO	2098	41,24	20181206 16:40:41	XSTO	2756	41,14	20181206 16:58:48	XSTO
739	41,26	20181206 16:10:41	XSTO	202	41,24	20181206 16:40:41	XSTO	1024	41,14	20181206 16:58:48	XSTO
1079	41,26	20181206 16:10:41	XSTO	1808	41,23	20181206 16:40:57	XSTO	500	41,16	20181206 16:59:31	XSTO
2056	41,26	20181206 16:10:41	XSTO	11570	41,23	20181206 16:41:15	XSTO	200	41,16	20181206 16:59:45	XSTO
749	41,26	20181206 16:10:41	XSTO	884	41,23	20181206 16:41:15	XSTO	3797	41,17	20181206 17:01:10	XSTO
3812	41,26	20181206 16:18:26	XSTO	3033	41,23	20181206 16:41:15	XSTO	3797	41,17	20181206 17:01:34	XSTO
4116	41,26	20181206 16:18:26	XSTO	1539	41,23	20181206 16:41:15	XSTO	226	41,17	20181206 17:01:34	XSTO
451	41,26	20181206 16:18:26	XSTO	3667	41,23	20181206 16:41:15	XSTO	3571	41,17	20181206 17:01:34	XSTO
4116	41,26	20181206 16:18:26	XSTO	27	41,22	20181206 16:41:29	XSTO	2519	41,17	20181206 17:01:34	XSTO
2000	41,26	20181206 16:18:26	XSTO	1538	41,22	20181206 16:41:29	XSTO	900	41,17	20181206 17:01:36	XSTO
2500	41,26	20181206 16:18:26	XSTO	24	41,22	20181206 16:41:29	XSTO	2897	41,17	20181206 17:01:36	XSTO
3812	41,26	20181206 16:18:26	XSTO	1811	41,22	20181206 16:42:07	XSTO	2519	41,17	20181206 17:01:36	XSTO
3586	41,26	20181206 16:18:26	XSTO	20	41,23	20181206 16:45:51	XSTO	3797	41,17	20181206 17:01:36	XSTO
2011	41,26	20181206 16:20:03	XSTO	3212	41,23	20181206 16:45:52	XSTO	1146	41,17	20181206 17:01:36	XSTO
2159	41,25	20181206 16:20:11	XSTO	1700	41,23	20181206 16:45:52	XSTO	1368	41,16	20181206 17:01:49	XSTO
2159	41,25	20181206 16:20:11	XSTO	1942	41,23	20181206 16:45:52	XSTO	2519	41,16	20181206 17:01:49	XSTO
2800	41,25	20181206 16:20:11	XSTO	771	41,23	20181206 16:45:52	XSTO	2218	41,16	20181206 17:01:49	XSTO
2159	41,25	20181206 16:20:11	XSTO	3232	41,23	20181206 16:45:52	XSTO	874	41,16	20181206 17:01:49	XSTO
1961	41,25	20181206 16:20:11	XSTO	2500	41,23	20181206 16:45:52	XSTO	494	41,16	20181206 17:01:49	XSTO
2159	41,25	20181206 16:20:11	XSTO	2763	41,23	20181206 16:45:52	XSTO	824	41,16	20181206 17:01:49	XSTO
2000	41,25	20181206 16:20:11	XSTO	2469	41,23	20181206 16:45:52	XSTO	544	41,16	20181206 17:01:55	XSTO
2159	41,25	20181206 16:20:11	XSTO	469	41,23	20181206 16:45:52	XSTO	721	41,16	20181206 17:01:55	XSTO
2159	41,25	20181206 16:20:11	XSTO	1701	41,23	20181206 16:45:52	XSTO	1368	41,16	20181206 17:01:55	XSTO
5288	41,26	20181206 16:21:15	XSTO	3082	41,22	20181206 16:48:50	XSTO	1385	41,16	20181206 17:02:41	XSTO
5288	41,26	20181206 16:21:15	XSTO	3082	41,22	20181206 16:48:58	XSTO	1489	41,2	20181206 17:04:26	XSTO
5310	41,26	20181206 16:21:15	XSTO	4063	41,22	20181206 16:48:58	XSTO	874	41,2	20181206 17:04:26	XSTO
1529	41,26	20181206 16:21:15	XSTO	74	41,22	20181206 16:48:58	XSTO	1489	41,2	20181206 17:04:26	XSTO
1844	41,25	20181206 16:21:27	XSTO	91	41,22	20181206 16:49:01	XSTO	3270	41,19	20181206 17:05:09	XSTO
1840	41,24	20181206 16:21:55	XSTO	85	41,22	20181206 16:49:07	XSTO	1928	41,19	20181206 17:06:03	XSTO
5743	41,25	20181206 16:23:10	XSTO	88	41,22	20181206 16:49:14	XSTO	1261	41,19	20181206 17:07:48	XSTO
678	41,25	20181206 16:23:10	XSTO	88	41,22	20181206 16:49:20	XSTO	1324	41,17	20181206 17:09:30	XSTO
5065	41,25	20181206 16:23:10	XSTO	2656	41,22	20181206 16:49:20	XSTO	1343	41,16	20181206 17:10:46	XSTO
582	41,25	20181206 16:23:10	XSTO	3082	41,22	20181206 16:49:47	XSTO	14	41,14	20181206 17:12:11	XSTO
1925	41,26	20181206 16:23:30	XSTO	3949	41,22	20181206 16:49:47	XSTO	150	41,14	20181206 17:12:25	XSTO
1891	41,26	20181206 16:23:44	XSTO	3082	41,22	20181206 16:49:47	XSTO	1098	41,14	20181206 17:12:38	XSTO
1466	41,25	20181206 16:24:26	XSTO	27	41,22	20181206 16:50:39	XSTO	1423	41,13	20181206 17:13:25	XSTO
371	41,25	20181206 16:24:34	XSTO	4990	41,22	20181206 16:50:57	XSTO	1447	41,13	20181206 17:14:23	XSTO
1825	41,24	20181206 16:24:47	XSTO	777	41,22	20181206 16:50:57	XSTO	811	41,13	20181206 17:14:27	XSTO
1858	41,26	20181206 16:30:51	XSTO	4240	41,22	20181206 16:50:57	XSTO	2500	41,14	20181206 17:16:09	XSTO
2239	41,25	20181206 16:31:10	XSTO	916	41,22	20181206 16:50:57	XSTO	2000	41,14	20181206 17:16:09	XSTO
322	41,25	20181206 16:31:10	XSTO	4101	41,22	20181206 16:51:06	XSTO	3590	41,14	20181206 17:16:09	XSTO
2561	41,25	20181206 16:31:11	XSTO	5017	41,22	20181206 16:51:34	XSTO	1967	41,14	20181206 17:16:10	XSTO
2000	41,25	20181206 16:31:11	XSTO	662	41,22	20181206 16:51:34	XSTO	1443	41,14	20181206 17:16:19	XSTO
2561	41,25	20181206 16:31:11	XSTO	407	41,22	20181206 16:51:34	XSTO	7000	41,14	20181206 17:16:19	XSTO
1961	41,25	20181206 16:31:11	XSTO	3069	41,22	20181206 16:52:20	XSTO	1700	41,14	20181206 17:16:19	XSTO
2561	41,25	20181206 16:31:11	XSTO	202	41,22	20181206 16:52:20	XSTO	2300	41,14	20181206 17:16:19	XSTO
2561	41,25	20181206 16:31:11	XSTO	3271	41,22	20181206 16:52:23	XSTO	5354	41,14	20181206 17:16:22	XSTO
2561	41,25	20181206 16:31:11	XSTO	2500	41,22	20181206 16:52:23	XSTO	1646	41,14	20181206 17:16:23	XSTO
2000	41,25	20181206 16:31:11	XSTO	3271	41,22	20181206 16:52:25	XSTO	2000	41,14	20181206 17:16:23	XSTO
1900	41,25	20181206 16:31:46	XSTO	1961	41,22	20181206 16:52:25	XSTO	5118	41,14	20181206 17:16:30	XSTO
1892	41,24	20181206 16:32:45	XSTO	2000	41,22	20181206 16:52:25	XSTO	1882	41,14	20181206 17:16:36	XSTO
3769	41,24	20181206 16:34:03	XSTO	409	41,22	20181206 16:52:25	XSTO	7000	41,14	20181206 17:16:57	XSTO
253	41,24	20181206 16:34:03	XSTO	1691	41,22	20181206 16:52:25	XSTO	1734	41,14	20181206 17:16:57	XSTO
9976	41,24	20181206 16:34:03	XSTO	1580	41,22	20181206 16:52:25	XSTO	1991	41,14	20181206 17:16:57	XSTO
3769	41,24	20181206 16:34:03	XSTO	1267	41,22	20181206 16:52:44	XSTO	775	41,14	20181206 17:16:57	XSTO
1700	41,24	20181206 16:34:03	XSTO	330	41,22	20181206 16:52:44	XSTO	2000	41,14	20181206 17:18:42	XSTO
3769	41,24	20181206 16:34:03	XSTO	2000	41,2	20181206 16:54:25	XSTO	1219	41,14	20181206 17:18:42	XSTO
1147	41,24	20181206 16:34:03	XSTO	1800	41,2	20181206 16:54:25	XSTO	3900	41,14	20181206 17:18:42	XSTO
10304	41,23	20181206 16:34:34	XSTO	1343	41,2	20181206 16:54:25	XSTO	1056	41,14	20181206 17:18:42	XSTO
11767	41,23	20181206 16:34:34	XSTO	105	41,2	20181206 16:54:25	XSTO	2359	41,14	20181206 17:18:42	XSTO
1250	41,23	20181206 16:34:34	XSTO	225	41,2	20181206 16:54:29	XSTO	2500	41,14	20181206 17:18:42	XSTO
625	41,23	20181206 16:34:34	XSTO	1441	41,19	20181206 16:55:13	XSTO	1893	41,14	20181206 17:18:42	XSTO
788	41,23	20181206 16:34:34	XSTO	1436	41,17	20181206 16:55:30	XSTO	2000	41,14	20181206 17:18:42	XSTO
1589	41,21	20181206 16:35:13	XSTO	1482	41,17	20181206 16:56:00	XSTO	1865	41,14	20181206 17:18:43	XSTO
5149	41,21	20181206 16:35:54	XSTO	383	41,15	20181206 16:56:28	XSTO	2739	41,14	20181206 17:18:43	XSTO

3396	41,14	20181206 17:18:43	XSTO
151	41,14	20181206 17:18:43	XSTO
1200	41,14	20181206 17:18:43	XSTO
1200	41,14	20181206 17:18:43	XSTO
695	41,14	20181206 17:18:43	XSTO
2251	41,14	20181206 17:18:43	XSTO
811	41,14	20181206 17:18:43	XSTO
246	41,14	20181206 17:18:43	XSTO
1446	41,14	20181206 17:18:44	XSTO
152	41,14	20181206 17:18:44	XSTO
80	41,14	20181206 17:19:10	XSTO
7920	41,14	20181206 17:19:15	XSTO
2000	41,14	20181206 17:19:15	XSTO
1700	41,14	20181206 17:19:15	XSTO
2747	41,14	20181206 17:19:15	XSTO
3705	41,14	20181206 17:19:15	XSTO
1548	41,14	20181206 17:19:15	XSTO
2359	41,14	20181206 17:19:15	XSTO
6600	41,14	20181206 17:19:17	XSTO
1400	41,14	20181206 17:19:17	XSTO
1700	41,14	20181206 17:19:17	XSTO
2057	41,14	20181206 17:19:18	XSTO
5943	41,14	20181206 17:19:21	XSTO
27162	41,14	20181206 17:19:21	XSTO
1000000	41,2331

7 december 2018
VOLUME 1179	PRICE 41,49	TIME 20181207 09:07:23	VENUE XSTO
1253	41,6	20181207 09:09:56	XSTO
1253	41,6	20181207 09:09:56	XSTO
394	41,6	20181207 09:09:56	XSTO
1516	41,62	20181207 09:12:48	XSTO
1213	41,58	20181207 09:14:46	XSTO
1386	41,63	20181207 09:17:26	XSTO
2651	41,74	20181207 09:23:24	XSTO
231 1377	41,74 41,68	20181207 09:23:24 20181207 09:25:55	XSTO XSTO
1449	41,65	20181207 09:29:44	XSTO
1180	41,64	20181207 09:31:38	XSTO
1289	41,63	20181207 09:34:36	XSTO
2528	41,66	20181207 09:39:11	XSTO
1162	41,62	20181207 09:41:34	XSTO
2026	41,65	20181207 09:47:04	XSTO
60	41,59	20181207 09:48:48	XSTO
1447 1270	41,59 41,59	20181207 09:48:48 20181207 09:51:02	XSTO XSTO
1495	41,59	20181207 09:56:29	XSTO
2089	41,59	20181207 09:56:29	XSTO
311	41,59	20181207 09:56:29	XSTO
1184	41,59	20181207 09:56:29	XSTO
1369	41,57	20181207 09:58:18	XSTO
312	41,57	20181207 09:59:33	XSTO
1039	41,57	20181207 09:59:33	XSTO
292	41,55	20181207 10:00:54	XSTO
1096 1356	41,55 41,58	20181207 10:00:54 20181207 10:02:10	XSTO XSTO
1327	41,59	20181207 10:06:19	XSTO
1327	41,59	20181207 10:07:40	XSTO
541	41,59	20181207 10:07:40	XSTO
1826	41,61	20181207 10:09:22	XSTO
3497	41,67	20181207 10:13:42	XSTO
1476	41,67	20181207 10:13:42	XSTO
1215	41,67	20181207 10:16:57	XSTO
1631	41,67	20181207 10:17:16	XSTO
1626 1205	41,67 41,68	20181207 10:19:50 20181207 10:21:35	XSTO XSTO
411	41,68	20181207 10:21:35	XSTO
2405	41,69	20181207 10:25:08	XSTO
585	41,69	20181207 10:25:08	XSTO
1258	41,68	20181207 10:27:04	XSTO
1794	41,67	20181207 10:31:17	XSTO
2325	41,69	20181207 10:32:56	XSTO
1507	41,72	20181207 10:39:53	XSTO
1441 784	41,72 41,73	20181207 10:39:53 20181207 10:45:17	XSTO XSTO
906	41,73	20181207 10:45:20	XSTO
1261	41,71	20181207 10:47:04	XSTO
1399	41,73	20181207 10:50:39	XSTO
1671	41,76	20181207 10:54:43	XSTO
2118	41,75	20181207 10:59:56	XSTO
730	41,75	20181207 11:00:28	XSTO
1314	41,74	20181207 11:02:53	XSTO
1254 1185	41,75 41,73	20181207 11:05:28 20181207 11:09:45	XSTO XSTO
1283	41,71	20181207 11:11:58	XSTO
1772	41,75	20181207 11:16:28	XSTO
1629	41,75	20181207 11:20:30	XSTO
1228	41,76	20181207 11:24:35	XSTO
1240	41,71	20181207 11:27:31	XSTO
2017	41,73	20181207 11:35:51	XSTO
1265	41,72	20181207 11:36:21	XSTO
1313	41,7	20181207 11:41:31	XSTO
1243 1300	41,72 41,7	20181207 11:46:34 20181207 11:50:04	XSTO XSTO
1240	41,73	20181207 11:54:35	XSTO
1256	41,74	20181207 11:59:17	XSTO
1386	41,75	20181207 12:04:29	XSTO
631	41,74	20181207 12:10:48	XSTO
557	41,74	20181207 12:10:48	XSTO
2503	41,78	20181207 12:19:48	XSTO
1257	41,73	20181207 12:24:41	XSTO
1940 1259	41,73 41,75	20181207 12:29:35 20181207 12:37:34	XSTO XSTO
1171	41,83	20181207 12:47:19	XSTO
1183	41,78	20181207 12:58:06	XSTO
135	41,86	20181207 13:10:42	XSTO

125000	41,7288
1344	41,97	20181207 15:13:23	XSTO
900	41,97	20181207 15:13:23	XSTO
248	41,97	20181207 15:13:23	XSTO
1404	42,02	20181207 15:09:04	XSTO
1680	42,04	20181207 15:01:00	XSTO
1241	41,99	20181207 14:50:33	XSTO
1347	41,96	20181207 14:40:59	XSTO
1214	41,93	20181207 14:31:49	XSTO
1243	41,98	20181207 14:23:57	XSTO
1381	41,92	20181207 14:15:37	XSTO
1640	41,97	20181207 14:06:31	XSTO
1176	41,98	20181207 13:57:16	XSTO
1272	42,04	20181207 13:47:02	XSTO
1215	42,01	20181207 13:37:37	XSTO
1160	42,02	20181207 13:28:41	XSTO
83	41,94	20181207 13:21:44	XSTO
500	41,94	20181207 13:21:44	XSTO
310	41,94	20181207 13:21:23	XSTO
1408	41,86	20181207 13:10:42	XSTO