Telia Company

Transaction in Own Shares • Dec 3, 2018

Bilaga

Telia Company AB (publ) (LEI-kod 213800FSR9RNDUOTXO25) har under perioden 26 november 2018 - 30 november 2018 återköpt egna aktier (ISIN-kod: SE0000667925) enligt nedan. Förvärven har genomförts på Nasdaq Stockholm av Danske Bank A/S, Danmark, Sverige Filial.

				1261	40,75	20181126 11:52:10	XSTO
26 November 2018				1276	40,75	20181126 12:49:51	XSTO
				1370	40,75	20181126 13:17:46	XSTO
				215	40,75	20181126 13:17:46	XSTO
VOLUME	PRICE	TIME	VENUE	8000	40,75	20181126 13:35:32	XSTO
2404	41,16	20181126 15:41:43	XSTO	5027	40,75	20181126 13:35:32	XSTO
2064	40,89	20181126 10:16:27	XSTO	677	40,75	20181126 13:35:56	XSTO
2946	40,85	20181126 10:14:23	XSTO	2000	40,75	20181126 15:16:02	XSTO
1313	40,85	20181126 10:17:55	XSTO	1280	40,74	20181126 09:32:32	XSTO
1030	40,85	20181126 10:25:28	XSTO	1248	40,74	20181126 09:41:16	XSTO
756	40,85	20181126 10:25:28	XSTO	165	40,74	20181126 09:41:16	XSTO
119	40,85	20181126 13:53:48	XSTO	3277	40,74	20181126 10:02:32	XSTO
1231	40,83	20181126 12:28:55	XSTO	286	40,74	20181126 10:02:32	XSTO
1254	40,83	20181126 13:57:10	XSTO	1349	40,74	20181126 11:12:04	XSTO
345	40,82	20181126 10:10:12	XSTO	1363	40,74	20181126 11:15:27	XSTO
3149 51	40,82 40,82	20181126 10:10:12 20181126 10:10:12	XSTO XSTO	1326 1237	40,74 40,74	20181126 11:58:56 20181126 13:09:31	XSTO XSTO
1667	40,82	20181126 10:10:20	XSTO	1483	40,74	20181126 14:51:07	XSTO
2288	40,82	20181126 10:20:23	XSTO	1416	40,73	20181126 09:34:54	XSTO
1309	40,82	20181126 10:47:14	XSTO	1210	40,73	20181126 10:00:26	XSTO
1240	40,82	20181126 12:23:19	XSTO	8000	40,73	20181126 14:20:25	XSTO
1261	40,81	20181126 10:26:15	XSTO	2000	40,73	20181126 14:20:25	XSTO
1309	40,81	20181126 10:52:13	XSTO	2500	40,73	20181126 14:20:25	XSTO
2081	40,81	20181126 10:56:28	XSTO	649	40,73	20181126 14:20:25	XSTO
237	40,81	20181126 10:56:28	XSTO	388	40,73	20181126 14:26:29	XSTO
342	40,81	20181126 10:56:28	XSTO	2110	40,73	20181126 14:28:39	XSTO
1884	40,81	20181126 12:11:36	XSTO	2700	40,73	20181126 14:28:39	XSTO
1311	40,81	20181126 12:16:35	XSTO	1653	40,73	20181126 14:28:39	XSTO
1372	40,81	20181126 12:36:46	XSTO	1275	40,73	20181126 14:28:39	XSTO
1708	40,8	20181126 10:32:20	XSTO	602	40,73	20181126 14:38:15	XSTO
174	40,8	20181126 10:39:09	XSTO	1507	40,73	20181126 14:38:15	XSTO
1165	40,8	20181126 10:39:09	XSTO	2564	40,73	20181126 15:06:01	XSTO
434	40,8	20181126 10:39:09	XSTO	1303	40,72	20181126 09:14:36	XSTO
1308	40,8	20181126 10:41:33	XSTO	1855	40,72	20181126 09:28:00	XSTO
488	40,8	20181126 10:45:17	XSTO	1421	40,72	20181126 09:29:51	XSTO
823	40,8	20181126 10:45:17	XSTO	1369	40,72	20181126 09:33:39	XSTO
1847	40,8	20181126 11:05:05	XSTO	1340	40,72	20181126 09:57:34	XSTO
2198	40,8	20181126 13:44:09	XSTO	1349	40,72	20181126 10:04:55	XSTO
1313	40,79	20181126 10:33:35	XSTO	1469	40,72	20181126 11:17:00	XSTO
1219	40,79	20181126 11:00:34	XSTO	639	40,72	20181126 11:17:00	XSTO
1100	40,79	20181126 11:06:07	XSTO	8000	40,72	20181126 11:20:09	XSTO
259	40,79	20181126 11:06:07	XSTO	117	40,72	20181126 11:20:09	XSTO
1579	40,79	20181126 11:43:35	XSTO	1249	40,72	20181126 11:20:09	XSTO
1309	40,79	20181126 11:47:14	XSTO	608	40,72	20181126 11:20:15	XSTO
1564 1111	40,79 40,78	20181126 12:44:25 20181126 09:23:20	XSTO XSTO	1321 1800	40,72 40,7	20181126 14:29:08 20181126 11:15:27	XSTO XSTO
457	40,78	20181126 09:23:20	XSTO	6200	40,7	20181126 11:15:27	XSTO
1482	40,78	20181126 09:23:20	XSTO	1868	40,7	20181126 14:42:46	XSTO
1308	40,78	20181126 09:25:24	XSTO	630	40,7	20181126 14:42:47	XSTO
1590	40,78	20181126 09:37:17	XSTO	4502	40,7	20181126 14:44:38	XSTO
1256	40,78	20181126 11:09:11	XSTO	7000	40,7	20181126 14:44:38	XSTO
4288	40,78	20181126 11:31:14	XSTO	1900	40,7	20181126 14:44:38	XSTO
2136	40,78	20181126 11:37:15	XSTO	2500	40,7	20181126 14:44:38	XSTO
1497	40,77	20181126 09:50:49	XSTO	1396	40,7	20181126 14:44:38	XSTO
730	40,77	20181126 12:03:49	XSTO	1241	40,7	20181126 14:44:38	XSTO
805	40,77	20181126 12:03:49	XSTO	2406	40,7	20181126 14:44:38	XSTO
1284	40,77	20181126 12:58:09	XSTO	4519	40,7	20181126 14:44:39	XSTO
1240	40,77	20181126 13:07:36	XSTO	75	40,7	20181126 14:44:39	XSTO
1315	40,77	20181126 13:24:02	XSTO	1062	40,7	20181126 14:44:39	XSTO
2049	40,77	20181126 13:33:06	XSTO	1425	40,7	20181126 14:44:39	XSTO
1209	40,77	20181126 14:04:53	XSTO	529	40,7	20181126 14:45:01	XSTO
1414	40,76	20181126 09:40:34	XSTO	188	40,7	20181126 14:45:01	XSTO
238	40,76	20181126 09:43:57	XSTO	442	40,7	20181126 14:49:13	XSTO
1132	40,76	20181126 09:44:17	XSTO	941	40,7	20181126 14:56:27	XSTO
1455	40,76	20181126 09:49:10	XSTO	100	40,7	20181126 14:59:18	XSTO
11	40,76	20181126 09:49:18	XSTO	97	40,7	20181126 15:00:24	XSTO
1216	40,76	20181126 09:54:28	XSTO	2121	40,7	20181126 15:06:11	XSTO
1565	40,76	20181126 09:54:28	XSTO	452	40,7	20181126 15:06:11	XSTO
35	40,76	20181126 13:31:42	XSTO	1581	40,7	20181126 15:06:11	XSTO
1930	40,76	20181126 14:16:03	XSTO	1348	40,65	20181126 09:09:04	XSTO
5932	40,75	20181126 09:19:52	XSTO	119	40,6	20181126 09:01:02	XSTO
1205	40,75	20181126 09:46:07	XSTO	1298	40,6	20181126 09:04:07	XSTO
1298	40,75	20181126 09:55:15	XSTO
1167	40,75	20181126 11:33:31	XSTO	225000	40,7543

				939	41,69	20181127 15:48:44	XSTO	3090	41,78	20181127 15:04:55	XSTO
				974	41,69	20181127 09:41:50	XSTO	1401	41,78	20181127 14:49:05	XSTO
27 November 2018				1536	41,69	20181127 09:41:50	XSTO	1095	41,78	20181127 10:42:07	XSTO
				1299	41,69	20181127 09:30:20	XSTO	180	41,78	20181127 10:42:07	XSTO
VOLUME	PRICE	TIME	VENUE	1205	41,7	20181127 16:08:50	XSTO	1319	41,78	20181127 10:16:27	XSTO
2122	41,35	20181127 09:00:06	XSTO	3298	41,7	20181127 16:08:50	XSTO	1625	41,78	20181127 09:50:59	XSTO
1275	41,58	20181127 09:36:23	XSTO	240	41,7	20181127 16:08:48	XSTO	1566	41,78	20181127 09:24:22	XSTO
1594	41,61	20181127 09:35:15	XSTO	1331	41,7	20181127 15:37:12	XSTO	44	41,78	20181127 09:24:12	XSTO
905	41,63	20181127 15:45:05	XSTO	150	41,7	20181127 15:37:12	XSTO	1267	41,79	20181127 14:56:13	XSTO
145	41,63	20181127 15:44:49	XSTO	1381	41,7	20181127 09:41:26	XSTO	375	41,79	20181127 14:32:01	XSTO
306	41,63	20181127 15:44:44	XSTO	1398	41,7	20181127 09:13:06	XSTO	888	41,79	20181127 14:32:01	XSTO
1966	41,63	20181127 15:41:07	XSTO	1379	41,7	20181127 09:09:35	XSTO	1327	41,79	20181127 10:03:23	XSTO
3279	41,63	20181127 15:41:06	XSTO	2709	41,71	20181127 15:37:03	XSTO	1560	41,79	20181127 09:21:43	XSTO
3279	41,63	20181127 15:41:06	XSTO	1900	41,71	20181127 15:37:03	XSTO	774	41,8	20181127 14:40:38	XSTO
3279	41,63	20181127 15:41:06	XSTO	920	41,71	20181127 15:37:03	XSTO	644	41,8	20181127 14:40:38	XSTO
3279	41,63	20181127 15:41:06	XSTO	2000	41,71	20181127 15:37:03	XSTO	1285	41,8	20181127 12:51:24	XSTO
2336	41,63	20181127 15:41:06	XSTO	1831	41,71	20181127 15:37:03	XSTO	1282	41,8	20181127 10:45:06	XSTO
943	41,63	20181127 15:41:06	XSTO	1089	41,71	20181127 15:37:02	XSTO	1388	41,8	20181127 10:13:43	XSTO
2000	41,63	20181127 15:41:06	XSTO	2920	41,71	20181127 15:37:02	XSTO	127	41,8	20181127 10:00:06	XSTO
3279	41,63	20181127 15:41:06	XSTO	2543	41,71	20181127 15:34:34	XSTO	532	41,8	20181127 10:00:05	XSTO
1517	41,63	20181127 09:06:20	XSTO	146	41,71	20181127 15:30:14	XSTO	1	41,8	20181127 09:59:36	XSTO
516	41,63	20181127 09:06:20	XSTO	1524	41,71	20181127 15:30:14	XSTO	941	41,8	20181127 09:59:24	XSTO
1312	41,63	20181127 09:06:20	XSTO	2893	41,72	20181127 16:18:41	XSTO	1384	41,8	20181127 09:19:11	XSTO
1828	41,63	20181127 09:06:20	XSTO	2500	41,72	20181127 15:36:25	XSTO	60	41,8	20181127 09:18:36	XSTO
1489	41,64	20181127 15:56:23	XSTO	5366	41,72	20181127 15:36:25	XSTO	1155	41,8	20181127 09:18:29	XSTO
4112	41,64	20181127 15:46:24	XSTO	417	41,72	20181127 15:36:25	XSTO	362	41,81	20181127 17:11:38	XSTO
1401	41,65	20181127 15:43:56	XSTO	2407	41,72	20181127 15:36:20	XSTO	1275	41,81	20181127 14:26:36	XSTO
2728	41,65	20181127 15:42:38	XSTO	2000	41,72	20181127 15:36:18	XSTO	590	41,81	20181127 14:17:41	XSTO
1976	41,65	20181127 15:40:13	XSTO	2824	41,72	20181127 15:36:18	XSTO	636	41,81	20181127 14:17:41	XSTO
1429	41,65	20181127 09:32:11	XSTO	2505	41,72	20181127 15:34:06	XSTO	1360	41,81	20181127 10:57:08	XSTO
1307	41,66	20181127 16:05:02	XSTO	2396	41,72	20181127 15:33:55	XSTO	711	41,81	20181127 10:54:58	XSTO
519	41,66	20181127 15:48:03	XSTO	114	41,72	20181127 15:29:20	XSTO	645	41,81	20181127 10:53:39	XSTO
1311	41,66	20181127 15:48:03	XSTO	1195	41,72	20181127 15:29:19	XSTO	2492	41,81	20181127 10:51:05	XSTO
562	41,66	20181127 15:48:03	XSTO	1358	41,72	20181127 09:45:59	XSTO	1864	41,81	20181127 10:30:10	XSTO
1999	41,66	20181127 15:43:28	XSTO	1361	41,72	20181127 09:44:10	XSTO	586	41,81	20181127 10:06:44	XSTO
2063	41,66	20181127 15:42:20	XSTO	3250	41,73	20181127 15:32:46	XSTO	739	41,81	20181127 10:06:44	XSTO
2000	41,66	20181127 15:42:20	XSTO	2146	41,73	20181127 15:32:46	XSTO	1339	41,81	20181127 10:04:09	XSTO
3861	41,66	20181127 15:42:20	XSTO	937	41,73	20181127 15:32:46	XSTO	2969	41,81	20181127 09:57:00	XSTO
301	41,66	20181127 15:42:18	XSTO	167	41,73	20181127 15:32:46	XSTO	109	41,81	20181127 09:57:00	XSTO
1900	41,66	20181127 15:42:18	XSTO	1354	41,73	20181127 09:48:16	XSTO	866	41,82	20181127 17:09:13	XSTO
3488	41,66	20181127 15:42:18	XSTO	1352	41,74	20181127 15:27:47	XSTO	161	41,82	20181127 17:09:07	XSTO
674	41,66	20181127 15:42:18	XSTO	1207	41,74	20181127 09:26:15	XSTO	1850	41,82	20181127 11:07:41	XSTO
674	41,66	20181127 15:42:18	XSTO	663	41,75	20181127 15:26:23	XSTO	1234	41,82	20181127 11:03:35	XSTO
748	41,66	20181127 15:42:18	XSTO	1628	41,75	20181127 15:26:23	XSTO	1698	41,82	20181127 11:00:55	XSTO
3414	41,66	20181127 15:41:44	XSTO	100	41,75	20181127 09:27:43	XSTO	1282	41,82	20181127 10:25:01	XSTO
1514	41,66	20181127 15:39:43	XSTO	165	41,75	20181127 09:27:42	XSTO	1310	41,84	20181127 12:41:02	XSTO
29	41,66	20181127 15:38:55	XSTO	135	41,75	20181127 09:27:42	XSTO	1997	41,84	20181127 11:13:26	XSTO
1505	41,66	20181127 15:38:48	XSTO	799	41,76	20181127 15:26:10	XSTO	2308	41,84	20181127 10:22:03	XSTO
1332	41,67	20181127 16:01:30	XSTO	2000	41,76	20181127 15:26:10	XSTO	1265	41,85	20181127 14:03:26	XSTO
460	41,67	20181127 15:53:23	XSTO	10436	41,76	20181127 15:26:10	XSTO	1729	41,85	20181127 10:10:25	XSTO
142	41,67	20181127 15:53:23	XSTO	952	41,76	20181127 15:26:10	XSTO	1298	41,86	20181127 12:31:22	XSTO
1796	41,67	20181127 15:53:20	XSTO	832	41,76	20181127 15:26:10	XSTO	1351	41,87	20181127 14:10:35	XSTO
1800	41,67	20181127 15:53:20	XSTO	1311	41,76	20181127 15:26:10	XSTO	1257	41,88	20181127 13:00:10	XSTO
1796	41,67	20181127 15:53:20	XSTO	950	41,76	20181127 15:26:10	XSTO	743	41,89	20181127 11:22:21	XSTO
1796	41,67	20181127 15:53:20	XSTO	75	41,76	20181127 15:25:09	XSTO	863	41,89	20181127 11:22:21	XSTO
2000	41,67	20181127 15:53:20	XSTO	463	41,76	20181127 15:23:20	XSTO	447	41,89	20181127 11:22:21	XSTO
2456	41,67	20181127 15:53:20	XSTO	1860	41,76	20181127 15:23:15	XSTO	1310	41,89	20181127 11:22:21	XSTO
1796	41,67	20181127 15:53:20	XSTO	533	41,76	20181127 15:21:50	XSTO	1296	41,9	20181127 13:36:57	XSTO
2456	41,67	20181127 15:53:20	XSTO	2000	41,76	20181127 15:21:50	XSTO	1388	41,91	20181127 13:55:27	XSTO
526	41,67	20181127 15:53:04	XSTO	1444	41,76	20181127 15:21:50	XSTO	1385	41,91	20181127 13:11:21	XSTO
690	41,67	20181127 15:53:04	XSTO	1298	41,76	20181127 15:06:48	XSTO	1	41,91	20181127 11:25:35	XSTO
173	41,67	20181127 15:53:04	XSTO	1271	41,76	20181127 10:33:19	XSTO	886	41,91	20181127 11:25:35	XSTO
1231	41,67	20181127 09:08:21	XSTO	1646	41,76	20181127 09:14:34	XSTO	1035	41,91	20181127 11:25:34	XSTO
1246	41,68	20181127 16:02:46	XSTO	3030	41,77	20181127 15:21:33	XSTO	1214	41,92	20181127 13:45:29	XSTO
69	41,68	20181127 16:02:46	XSTO	1306	41,77	20181127 15:14:55	XSTO	1308	41,92	20181127 13:27:59	XSTO
1127	41,68	20181127 16:00:40	XSTO	1959	41,77	20181127 15:14:55	XSTO	1275	41,92	20181127 13:20:03	XSTO
2128	41,68	20181127 16:00:40	XSTO	1959	41,77	20181127 15:14:55	XSTO	1240	41,92	20181127 12:20:59	XSTO
1900	41,68	20181127 16:00:40	XSTO	1573	41,77	20181127 15:14:55	XSTO	1226	41,92	20181127 12:05:35	XSTO
2128	41,68	20181127 16:00:40	XSTO	1959	41,77	20181127 15:14:55	XSTO	1368	41,92	20181127 11:28:14	XSTO
2128	41,68	20181127 16:00:40	XSTO	1959	41,77	20181127 15:14:55	XSTO	528	41,92	20181127 11:28:13	XSTO
2128	41,68	20181127 16:00:40	XSTO	1295	41,77	20181127 15:13:35	XSTO	840	41,92	20181127 11:28:13	XSTO
2600	41,68	20181127 16:00:40	XSTO	1296	41,77	20181127 15:10:50	XSTO	1336	41,94	20181127 11:34:02	XSTO
2128	41,68	20181127 16:00:40	XSTO	1297	41,77	20181127 10:40:00	XSTO	1335	41,95	20181127 12:13:41	XSTO
535	41,68	20181127 15:52:19	XSTO	1178	41,77	20181127 10:40:00	XSTO	357	41,96	20181127 11:57:33	XSTO
3637	41,68	20181127 15:52:19	XSTO	1252	41,77	20181127 09:51:57	XSTO	1118	41,96	20181127 11:57:33	XSTO
1385	41,68	20181127 15:50:38	XSTO	1412	41,77	20181127 09:28:48	XSTO	1328	41,98	20181127 11:48:30	XSTO
3332	41,68	20181127 15:50:38	XSTO	1390	41,77	20181127 09:15:27	XSTO	1316	41,98	20181127 11:41:20	XSTO
193	41,68	20181127 15:50:38	XSTO	1493	41,78	20181127 15:19:13	XSTO
1437	41,68	20181127 15:38:01	XSTO	833	41,78	20181127 15:04:55	XSTO	345000	41,7320
93	41,68	20181127 15:38:01	XSTO	1200	41,78	20181127 15:04:55	XSTO
1595	41,69	20181127 15:48:49	XSTO	1057	41,78	20181127 15:04:55	XSTO
1685	41,69	20181127 15:48:49	XSTO	943	41,78	20181127 15:04:55	XSTO
1685	41,69	20181127 15:48:44	XSTO	78	41,78	20181127 15:04:55	XSTO

					1200	42,08	20181128 10:52:53	XSTO	1800	42	20181128 12:36:16	XSTO
					226	42,08	20181128 10:52:53	XSTO	2073	42	20181128 12:36:16	XSTO
		28 November 2018
					1949	42,08	20181128 11:01:13	XSTO	7000	42	20181128 12:36:16	XSTO
					246	42,08	20181128 11:07:41	XSTO	1474	42	20181128 12:36:16	XSTO
	VOLUME	PRICE	TIME	VENUE	1396	42,08	20181128 11:07:41	XSTO	2500	42	20181128 12:36:16	XSTO
2106		42,64	20181128 09:03:32	XSTO	1615	42,08	20181128 11:07:41	XSTO	727	42	20181128 12:36:16	XSTO
650		42,64	20181128 09:03:32	XSTO	1148	42,08	20181128 11:07:41	XSTO	698	42	20181128 12:36:16	XSTO
1615		42,5	20181128 09:15:15	XSTO	1337	42,08	20181128 11:10:04	XSTO	6302	42	20181128 12:36:16	XSTO
1765		42,49	20181128 09:14:03	XSTO	1285	42,08	20181128 17:10:11	XSTO	3	42	20181128 12:38:35	XSTO
2232		42,49	20181128 09:14:03	XSTO	1757	42,07	20181128 10:35:51	XSTO	14	42	20181128 12:38:47	XSTO
1359		42,49	20181128 09:17:55	XSTO	962	42,07	20181128 10:41:12	XSTO	4983	42	20181128 12:40:38	XSTO
697		42,43	20181128 09:38:09	XSTO	523	42,07	20181128 10:41:12	XSTO	16139	42	20181128 12:40:38	XSTO
900		42,43	20181128 09:38:09	XSTO	1214	42,07	20181128 10:41:12	XSTO	2656	42	20181128 12:40:38	XSTO
1354		42,41	20181128 09:31:36	XSTO	2808	42,07	20181128 10:49:35	XSTO	2344	42	20181128 12:40:38	XSTO
1260		42,41	20181128 09:33:41	XSTO	1940	42,07	20181128 10:49:35	XSTO	56	42	20181128 12:40:38	XSTO
1264		42,41	20181128 09:35:18	XSTO	1335	42,07	20181128 10:54:49	XSTO	2400	42	20181128 12:40:38	XSTO
1207		42,38	20181128 09:22:31	XSTO	549	42,07	20181128 11:01:13	XSTO	851	42	20181128 12:40:38	XSTO
1409		42,36	20181128 09:25:26	XSTO	861	42,07	20181128 11:01:13	XSTO	1749	42	20181128 12:40:38	XSTO
1270		42,36	20181128 09:27:27	XSTO	1298	42,07	20181128 11:04:15	XSTO	2000	42	20181128 12:40:38	XSTO
177		42,36	20181128 09:27:30	XSTO	1335	42,07	20181128 11:16:09	XSTO	2500	42	20181128 12:40:38	XSTO
1315		42,36	20181128 09:29:01	XSTO	2049	42,06	20181128 10:36:43	XSTO	1656	42	20181128 12:40:38	XSTO
1266		42,35	20181128 09:43:03	XSTO	1454	42,06	20181128 10:37:57	XSTO	4550	42	20181128 12:40:38	XSTO
1869		42,34	20181128 09:05:41	XSTO	117	42,06	20181128 11:22:44	XSTO	676	42	20181128 12:40:38	XSTO
1225		42,33	20181128 09:40:22	XSTO	1536	42,06	20181128 11:23:57	XSTO	4018	42	20181128 13:23:43	XSTO
1245		42,32	20181128 09:10:26	XSTO	987	42,06	20181128 11:23:57	XSTO	574	42	20181128 13:23:43	XSTO
1487		42,3	20181128 09:07:50	XSTO	796	42,06	20181128 11:23:57	XSTO	1302	42	20181128 13:23:43	XSTO
17000		42,3	20181128 09:44:22	XSTO	1000	42,06	20181128 11:23:57	XSTO	2198	42	20181128 13:30:01	XSTO
8000		42,3	20181128 09:44:22	XSTO	125	42,06	20181128 11:23:57	XSTO	540	42	20181128 13:30:01	XSTO
1210		42,27	20181128 09:52:51	XSTO	1345	42,06	20181128 11:29:15	XSTO	345	42	20181128 13:30:01	XSTO
1327		42,26	20181128 09:45:48	XSTO	1279	42,05	20181128 10:57:04	XSTO	2155	42	20181128 13:30:01	XSTO
1437		42,26	20181128 09:50:57	XSTO	1297	42,05	20181128 11:20:35	XSTO	43	42	20181128 13:30:01	XSTO
8000		42,25	20181128 09:45:50	XSTO	1414	42,05	20181128 11:20:35	XSTO	2000	41,99	20181128 12:37:44	XSTO
17000		42,25	20181128 09:45:50	XSTO	127	42,05	20181128 11:20:35	XSTO	187	41,99	20181128 12:37:44	XSTO
991		42,24	20181128 09:47:53	XSTO	1200	42,05	20181128 11:20:35	XSTO	2500	41,99	20181128 12:37:44	XSTO
728		42,24	20181128 09:47:53	XSTO	1666	42,05	20181128 11:20:36	XSTO	1459	41,99	20181128 12:37:44	XSTO
3869		42,24	20181128 09:47:53	XSTO	1041	42,05	20181128 11:20:41	XSTO	73	41,99	20181128 12:37:44	XSTO
1219		42,24	20181128 09:48:31	XSTO	593	42,05	20181128 11:20:41	XSTO	1459	41,99	20181128 12:38:00	XSTO
10072		42,2	20181128 09:46:37	XSTO	1000	42,05	20181128 11:21:28	XSTO	1406	41,99	20181128 12:38:00	XSTO
8000		42,2	20181128 09:46:37	XSTO	4000	42,05	20181128 11:21:28	XSTO	603	41,99	20181128 12:38:00	XSTO
1340		42,2	20181128 09:46:38	XSTO	5000	42,05	20181128 11:21:28	XSTO	1393	41,99	20181128 12:38:00	XSTO
596		42,2	20181128 09:54:20	XSTO	2654	42,05	20181128 11:21:28	XSTO	737	41,99	20181128 12:38:00	XSTO
710		42,2	20181128 09:54:20	XSTO	1067	42,04	20181128 10:44:23	XSTO	832	41,99	20181128 12:38:02	XSTO
1451		42,17	20181128 10:02:53	XSTO	248	42,04	20181128 10:44:23	XSTO	913	41,99	20181128 12:41:18	XSTO
1591		42,17	20181128 10:02:53	XSTO	22	42,04	20181128 10:44:24	XSTO	371	41,99	20181128 12:41:18	XSTO
1484		42,16	20181128 10:04:05	XSTO	1245	42,04	20181128 11:18:56	XSTO	422	41,99	20181128 12:44:31	XSTO
2274		42,16	20181128 11:54:09	XSTO	8000	42,04	20181128 11:27:19	XSTO	1549	41,99	20181128 12:44:31	XSTO
1378		42,15	20181128 10:00:41	XSTO	1357	42,04	20181128 11:27:19	XSTO	4008	41,99	20181128 13:00:35	XSTO
1442		42,15	20181128 10:17:06	XSTO	6643	42,04	20181128 11:27:19	XSTO	8780	41,99	20181128 13:00:35	XSTO
1189		42,15	20181128 10:21:48	XSTO	1922	42,04	20181128 11:27:19	XSTO	1304	41,99	20181128 13:26:42	XSTO
1507		42,15	20181128 10:21:48	XSTO	2082	42,04	20181128 11:27:19	XSTO	1334	41,98	20181128 12:33:14	XSTO
239		42,15	20181128 12:00:14	XSTO	1867	42,03	20181128 11:19:36	XSTO	627	41,98	20181128 13:21:29	XSTO
1454		42,15	20181128 12:00:14	XSTO	1416	42,03	20181128 11:25:31	XSTO	1434	41,98	20181128 13:21:29	XSTO
1071		42,15	20181128 12:00:22	XSTO	1300	42,03	20181128 12:09:04	XSTO	308	41,98	20181128 13:21:29	XSTO
176		42,15	20181128 12:06:16	XSTO	1334	42,02	20181128 12:12:32	XSTO	2500	41,98	20181128 13:21:29	XSTO
1944		42,15	20181128 12:06:16	XSTO	6333	42,01	20181128 11:26:02	XSTO	2589	41,98	20181128 13:21:29	XSTO
1469		42,14	20181128 09:57:35	XSTO	1667	42,01	20181128 11:26:02	XSTO	3466	41,98	20181128 13:30:07	XSTO
1296		42,14	20181128 10:06:12	XSTO	1667	42,01	20181128 11:26:02	XSTO	168	41,97	20181128 12:16:07	XSTO
1321		42,14	20181128 10:28:00	XSTO	1411	42,01	20181128 11:26:02	XSTO	522	41,97	20181128 12:16:07	XSTO
1427		42,14	20181128 10:28:00	XSTO	2500	42,01	20181128 11:26:02	XSTO	573	41,97	20181128 12:16:07	XSTO
1248		42,13	20181128 09:57:41	XSTO	1200	42,01	20181128 11:26:03	XSTO	1341	41,97	20181128 12:48:21	XSTO
246		42,13	20181128 10:07:35	XSTO	1660	42,01	20181128 11:26:06	XSTO	1428	41,97	20181128 12:49:50	XSTO
1128		42,13	20181128 10:07:35	XSTO	1530	42,01	20181128 11:26:15	XSTO	1405	41,97	20181128 13:01:50	XSTO
1714		42,13	20181128 10:11:31	XSTO	1000	42,01	20181128 11:26:24	XSTO	1174	41,97	20181128 14:25:54	XSTO
1361		42,13	20181128 10:11:31	XSTO	2353	42,01	20181128 11:26:24	XSTO	1232	41,97	20181128 14:35:57	XSTO
1379		42,13	20181128 10:13:10	XSTO	257	42,01	20181128 11:26:29	XSTO	3835	41,97	20181128 14:51:19	XSTO
1254		42,13	20181128 10:15:46	XSTO	2500	42,01	20181128 11:26:29	XSTO	1040	41,97	20181128 14:51:19	XSTO
1379		42,13	20181128 10:19:00	XSTO	8000	42,01	20181128 11:26:29	XSTO	1525	41,97	20181128 15:30:39	XSTO
139		42,13	20181128 11:44:59	XSTO	940	42	20181128 12:21:02	XSTO	940	41,97	20181128 15:30:42	XSTO
1667		42,13	20181128 11:44:59	XSTO	1100	42	20181128 12:21:02	XSTO	1376	41,97	20181128 15:32:21	XSTO
2351		42,13	20181128 11:44:59	XSTO	294	42	20181128 12:24:50	XSTO	1211	41,97	20181128 15:41:08	XSTO
1247		42,13	20181128 11:50:07	XSTO	947	42	20181128 12:24:50	XSTO	2510	41,96	20181128 09:00:14	XSTO
661		42,12	20181128 10:26:20	XSTO	1260	42	20181128 12:28:13	XSTO	1405	41,96	20181128 13:03:20	XSTO
1414		42,12	20181128 10:26:20	XSTO	500	42	20181128 12:35:56	XSTO	6	41,96	20181128 14:26:19	XSTO
2809		42,12	20181128 11:37:12	XSTO	1474	42	20181128 12:35:56	XSTO	975	41,96	20181128 14:26:19	XSTO
1528		42,11	20181128 10:08:10	XSTO	2500	42	20181128 12:35:56	XSTO	32	41,96	20181128 14:26:19	XSTO
1121		42,1	20181128 10:31:01	XSTO	1458	42	20181128 12:35:56	XSTO	1010	41,96	20181128 14:26:19	XSTO
205		42,1	20181128 10:31:01	XSTO	1526	42	20181128 12:36:01	XSTO	190	41,96	20181128 14:26:19	XSTO
1745		42,1	20181128 11:34:01	XSTO	1458	42	20181128 12:36:01	XSTO	2500	41,96	20181128 14:26:19	XSTO
1405		42,09	20181128 10:54:45	XSTO	2558	42	20181128 12:36:01	XSTO	2000	41,96	20181128 14:26:19	XSTO
85		42,09	20181128 11:13:16	XSTO	2000	42	20181128 12:36:01	XSTO	2023	41,96	20181128 14:26:19	XSTO
1737		42,09	20181128 11:13:16	XSTO	7000	42	20181128 12:36:16	XSTO	2023	41,96	20181128 14:26:19	XSTO
1371		42,09	20181128 11:13:16	XSTO	3476	42	20181128 12:36:16	XSTO	1510	41,96	20181128 14:26:19	XSTO
		42,08	20181128 10:52:53	XSTO	3476	42	20181128 12:36:16	XSTO	500	41,96	20181128 14:26:26	XSTO

13	41,96	20181128 14:26:26	XSTO
3303	41,96	20181128 14:26:26	XSTO
610	41,96	20181128 14:37:55	XSTO
849	41,96	20181128 14:37:55	XSTO
1342	41,96	20181128 14:37:55	XSTO
400	41,95	20181128 14:36:47	XSTO
1237	41,95	20181128 14:55:12	XSTO
1666	41,95	20181128 15:03:23	XSTO
1534	41,95	20181128 15:03:23	XSTO
96	41,95	20181128 15:03:23	XSTO
72	41,95	20181128 15:03:23	XSTO
973	41,95	20181128 15:03:26	XSTO
949	41,95	20181128 15:03:31	XSTO
1667	41,95	20181128 15:03:31	XSTO
584	41,95	20181128 15:03:31	XSTO
3200	41,95	20181128 15:03:31	XSTO
1146	41,95	20181128 15:03:31	XSTO
410	41,95	20181128 15:03:31	XSTO
2521	41,95	20181128 15:03:31	XSTO
679	41,95	20181128 15:03:31	XSTO
3200	41,95	20181128 15:03:36	XSTO
1140	41,95	20181128 15:03:36	XSTO
667	41,95	20181128 15:03:47	XSTO
1047	41,95	20181128 15:03:47	XSTO
1409	41,94	20181128 12:52:46	XSTO
857	41,94	20181128 12:54:40	XSTO
524	41,94	20181128 12:54:40	XSTO
1404	41,94	20181128 13:06:02	XSTO
4560	41,94	20181128 13:14:03	XSTO
920	41,94	20181128 13:14:03	XSTO
1490	41,94	20181128 13:17:29	XSTO
900	41,94	20181128 13:17:34	XSTO
1490	41,94	20181128 13:17:34	XSTO
646	41,94	20181128 13:17:57	XSTO
2474	41,94	20181128 13:17:57	XSTO
1162	41,94	20181128 13:17:57	XSTO
166	41,94	20181128 13:17:57	XSTO
1380	41,94	20181128 13:18:01	XSTO
1490	41,94	20181128 13:18:11	XSTO
1490	41,94	20181128 13:18:29	XSTO
1525	41,94	20181128 13:18:30	XSTO
2474	41,94	20181128 13:18:30	XSTO
197	41,94	20181128 13:18:32	XSTO
1490	41,94	20181128 13:18:35	XSTO
1933	41,94	20181128 13:18:44	XSTO
1490	41,94	20181128 13:18:44	XSTO
1490	41,94	20181128 13:18:59	XSTO
400	41,94	20181128 13:18:59	XSTO
1366	41,94	20181128 13:18:59	XSTO
2000	41,94	20181128 13:18:59	XSTO
2500	41,94	20181128 13:18:59	XSTO
4256	41,94	20181128 13:18:59	XSTO
176	41,94	20181128 13:19:02	XSTO
1490	41,94	20181128 13:19:05	XSTO
1778	41,94	20181128 13:19:08	XSTO
3556	41,94	20181128 13:19:08	XSTO
2000	41,94	20181128 13:19:08	XSTO
2500	41,94	20181128 13:19:08	XSTO
1255	41,94	20181128 15:05:08	XSTO
1203	41,94	20181128 15:08:48	XSTO
1639	41,94	20181128 15:13:10	XSTO
4494	41,93	20181128 13:08:44	XSTO
289	41,93	20181128 13:14:31	XSTO
1017	41,93	20181128 13:14:35	XSTO
1306	41,92	20181128 13:09:13	XSTO
1002	41,92	20181128 13:16:45	XSTO
301	41,92	20181128 13:16:45	XSTO
1489	41,92	20181128 13:16:51	XSTO
1251	41,92	20181128 14:58:44	XSTO
1327	41,92	20181128 15:16:10	XSTO
1333	41,92	20181128 15:18:59	XSTO
383	41,91	20181128 13:10:17	XSTO
1273		20181128 15:20:59	XSTO
	41,91
1837	41,91	20181128 15:26:11	XSTO
6000	41,9	20181128 15:21:12	XSTO
5653	41,9	20181128 15:21:12	XSTO
659	41,9	20181128 15:21:12	XSTO
5341	41,9	20181128 15:21:13	XSTO
8712	41,9	20181128 15:21:13	XSTO
2000	41,9	20181128 15:21:13	XSTO
1635	41,9	20181128 15:21:13	XSTO
1383	41,89	20181128 15:23:32	XSTO
600000	42,0549

				1236	41,93	20181129 13:02:56	XSTO	1324	42,1	20181129 11:52:41	XSTO
29 November 2018				1233	41,93	20181129 12:44:33	XSTO	1255	42,11	20181129 12:21:13	XSTO
				199	41,94	20181129 13:34:25	XSTO	2272	42,11	20181129 12:02:01	XSTO
				2000	41,94	20181129 13:34:25	XSTO	773	42,12	20181129 12:25:19	XSTO
VOLUME	PRICE	TIME	VENUE	8000	41,94	20181129 13:34:25	XSTO	1050	42,12	20181129 12:25:19	XSTO
1052	41,89	20181129 13:11:06	XSTO	2000	41,94	20181129 13:34:25	XSTO	767	42,12	20181129 12:07:26	XSTO
300	41,89	20181129 13:11:06	XSTO	2500	41,94	20181129 13:34:25	XSTO	1930	42,12	20181129 12:07:26	XSTO
750	41,91	20181129 13:03:28	XSTO	7310	41,94	20181129 13:34:25	XSTO	297	42,12	20181129 12:07:26	XSTO
1410	41,91	20181129 13:03:28	XSTO	690	41,94	20181129 13:34:12	XSTO	1220	42,13	20181129 12:11:20	XSTO
1000	41,91	20181129 13:03:28	XSTO	8000	41,94	20181129 13:17:49	XSTO	1898	42,14	20181129 12:18:35	XSTO
4365	41,92	20181129 13:04:48	XSTO	520	41,94	20181129 13:17:49	XSTO	1583	42,14	20181129 11:52:10	XSTO
3792	41,92	20181129 13:04:48	XSTO	2000	41,94	20181129 13:17:49	XSTO	625	42,15	20181129 15:42:42	XSTO
1214	41,92	20181129 13:04:48	XSTO	2500	41,94	20181129 13:17:49	XSTO	1280	42,15	20181129 12:14:45	XSTO
1208	41,92	20181129 13:04:48	XSTO	5320	41,94	20181129 13:17:49	XSTO	28	42,15	20181129 12:14:45	XSTO
2000	41,92	20181129 13:04:48	XSTO	2300	41,94	20181129 13:17:49	XSTO	1280	42,15	20181129 12:14:45	XSTO
1083	41,92	20181129 13:04:48	XSTO	582	41,94	20181129 13:17:49	XSTO	1234	42,15	20181129 11:41:54	XSTO
4737	41,92	20181129 13:04:48	XSTO	2500	41,94	20181129 13:17:49	XSTO	4810	42,15	20181129 11:23:13	XSTO
263	41,92	20181129 13:04:10	XSTO	379	41,94	20181129 13:17:49	XSTO	1476	42,16	20181129 11:40:59	XSTO
4832	41,92	20181129 13:04:03	XSTO
				3200	41,94	20181129 13:17:49	XSTO	8000	42,16	20181129 11:40:59	XSTO
168	41,92	20181129 13:03:54	XSTO	620	41,94	20181129 13:08:33	XSTO	1900	42,16	20181129 11:40:59	XSTO
3000	41,92	20181129 13:03:51	XSTO	510	41,94	20181129 13:08:33	XSTO	4000	42,16	20181129 11:40:59	XSTO
1000	41,92	20181129 13:03:51	XSTO	1900	41,94	20181129 13:08:33	XSTO	2000	42,16	20181129 11:40:59	XSTO
1000	41,92	20181129 13:03:51	XSTO	3400	41,94	20181129 13:08:33	XSTO	2000	42,16	20181129 11:40:59	XSTO
1410	41,92	20181129 13:03:51	XSTO	2319	41,94	20181129 13:08:33	XSTO	1900	42,16	20181129 11:40:59	XSTO
2250	41,92	20181129 13:03:51	XSTO	1000	41,94	20181129 13:08:33	XSTO	8978	42,16	20181129 11:40:59	XSTO
1000	41,92	20181129 13:03:51	XSTO	323	41,95	20181129 13:34:12	XSTO	4793	42,16	20181129 11:40:59	XSTO
1000	41,92	20181129 13:03:51	XSTO	987	41,95	20181129 13:34:12	XSTO	400	42,16	20181129 11:40:59	XSTO
750	41,92	20181129 13:03:51	XSTO	1341	41,95	20181129 13:32:21	XSTO	2500	42,16	20181129 11:40:59	XSTO
2500	41,92	20181129 13:03:51	XSTO	1000	41,95	20181129 13:28:58	XSTO	2293	42,16	20181129 11:40:59	XSTO
2400	41,92	20181129 13:03:51	XSTO	1247	41,95	20181129 12:59:50	XSTO	2399	42,16	20181129 11:40:59	XSTO
4000	41,92	20181129 13:03:51	XSTO	771	41,95	20181129 12:55:35	XSTO	408	42,16	20181129 11:39:45	XSTO
1000	41,92	20181129 13:03:51	XSTO	1153	41,95	20181129 12:55:35	XSTO	1137	42,16	20181129 11:23:18	XSTO
1585	41,92	20181129 13:03:48	XSTO	10	41,96	20181129 13:30:04	XSTO	2500	42,16	20181129 11:23:18	XSTO
2500	41,92	20181129 13:03:48	XSTO	1743	41,96	20181129 13:29:58	XSTO	1341	42,16	20181129 11:23:18	XSTO
750	41,92	20181129 13:03:48	XSTO	999	41,96	20181129 13:26:28	XSTO	1975	42,16	20181129 11:23:18	XSTO
1407	41,92	20181129 13:03:48	XSTO	2928	41,96	20181129 12:51:31	XSTO	1390	42,16	20181129 09:17:05	XSTO
4723	41,92	20181129 13:03:28	XSTO	1806	41,97	20181129 13:36:27	XSTO	1368	42,17	20181129 11:47:00	XSTO
277	41,92	20181129 13:03:28	XSTO	1427	41,98	20181129 13:24:46	XSTO	1889	42,17	20181129 11:39:31	XSTO
1623	41,92	20181129 13:03:28	XSTO	762	41,98	20181129 13:22:39	XSTO	1492	42,17	20181129 11:39:31	XSTO
3777	41,92	20181129 13:03:28	XSTO	135	41,98	20181129 13:22:39	XSTO	1229	42,17	20181129 11:39:08	XSTO
1000	41,92	20181129 13:03:28	XSTO	896	41,98	20181129 13:22:39	XSTO	257	42,17	20181129 11:32:57	XSTO
223	41,92	20181129 13:03:28	XSTO	1412	41,98	20181129 13:20:45	XSTO	1152	42,17	20181129 11:32:57	XSTO
3021	41,92	20181129 13:03:28	XSTO	388	41,98	20181129 13:20:45	XSTO	1635	42,17	20181129 11:19:21	XSTO
1000	41,92	20181129 13:03:28	XSTO	701	41,98	20181129 13:20:45	XSTO	589	42,17	20181129 11:15:12	XSTO
229	41,92	20181129 13:03:28	XSTO	711	41,98	20181129 13:20:45	XSTO	776	42,17	20181129 11:15:12	XSTO
750	41,92	20181129 13:03:28	XSTO	279	41,99	20181129 13:45:06	XSTO	683	42,17	20181129 11:11:58	XSTO
4250	41,92	20181129 13:03:28	XSTO	312	41,99	20181129 13:45:05	XSTO	581	42,17	20181129 11:11:58	XSTO
750	41,92	20181129 13:03:28	XSTO	1000	41,99	20181129 13:45:05	XSTO	1407	42,18	20181129 11:30:03	XSTO
2000	41,92	20181129 13:03:28	XSTO	242	41,99	20181129 13:44:36	XSTO	2766	42,18	20181129 11:27:54	XSTO
5000	41,92	20181129 13:03:28	XSTO	1953	41,99	20181129 13:44:36	XSTO	1352	42,18	20181129 11:27:54	XSTO
2000	41,92	20181129 13:03:28	XSTO	47	41,99	20181129 13:44:36	XSTO	347	42,18	20181129 11:27:53	XSTO
1342	41,92	20181129 13:03:28	XSTO	2100	41,99	20181129 13:44:36	XSTO	434	42,18	20181129 11:27:53	XSTO
996	41,92	20181129 13:03:28	XSTO	2751	41,99	20181129 13:44:36	XSTO	148	42,18	20181129 11:27:53	XSTO
1600	41,92	20181129 13:03:28	XSTO	1035	41,99	20181129 13:44:36	XSTO	148	42,18	20181129 11:27:53	XSTO
1536	41,92	20181129 13:03:28	XSTO	1	42	20181129 14:26:13	XSTO	770	42,18	20181129 11:27:53	XSTO
1410	41,92	20181129 13:03:28	XSTO	4093	42	20181129 14:26:13	XSTO	1376	42,18	20181129 09:15:06	XSTO
1925	41,92	20181129 13:03:28	XSTO	1560	42	20181129 14:26:13	XSTO	1325	42,18	20181129 09:11:36	XSTO
1457	41,92	20181129 13:03:28	XSTO	5554	42	20181129 14:26:13	XSTO	695	42,19	20181129 11:27:41	XSTO
2500	41,92	20181129 13:03:28	XSTO	4993	42	20181129 14:26:13	XSTO	1502	42,19	20181129 11:27:41	XSTO
2000	41,92	20181129 13:03:28	XSTO	561	42	20181129 14:26:13	XSTO	2039	42,19	20181129 09:34:41	XSTO
1451	41,92	20181129 13:03:28	XSTO	1422	42	20181129 14:22:03	XSTO	57	42,19	20181129 09:34:41	XSTO
1350	41,92	20181129 12:40:31	XSTO	1551	42	20181129 14:02:15	XSTO	94	42,19	20181129 09:34:35	XSTO
1400	41,93	20181129 13:15:14	XSTO	31	42	20181129 13:59:51	XSTO	1270	42,19	20181129 09:29:57	XSTO
2000	41,93	20181129 13:13:44	XSTO	549	42	20181129 13:59:51	XSTO	1451	42,19	20181129 09:13:14	XSTO
2849	41,93	20181129 13:09:33	XSTO	909	42	20181129 13:59:51	XSTO	960	42,2	20181129 11:44:29	XSTO
2800	41,93	20181129 13:09:33	XSTO	700	42	20181129 13:59:51	XSTO	581	42,2	20181129 11:44:29	XSTO
8000	41,93	20181129 13:09:33	XSTO	1458	42	20181129 13:59:51	XSTO	298	42,2	20181129 11:44:29	XSTO
942	41,93	20181129 13:08:49	XSTO	1145	42	20181129 13:59:38	XSTO	1373	42,2	20181129 11:08:31	XSTO
2500	41,93	20181129 13:08:49	XSTO	458	42	20181129 13:59:38	XSTO	1325	42,2	20181129 09:31:06	XSTO
2000	41,93	20181129 13:08:49	XSTO	1000	42	20181129 13:59:38	XSTO	1243	42,2	20181129 09:28:07	XSTO
2000	41,93	20181129 13:08:49	XSTO	1458	42	20181129 13:59:28	XSTO	1685	42,2	20181129 09:28:07	XSTO
7509	41,93	20181129 13:08:49	XSTO	1458	42	20181129 13:59:28	XSTO	1247	42,21	20181129 09:44:24	XSTO
3997	41,93	20181129 13:07:10	XSTO	1343	42	20181129 13:59:12	XSTO	2093	42,21	20181129 09:24:03	XSTO
3997	41,93	20181129 13:07:10	XSTO	1241	42,03	20181129 12:37:23	XSTO	1345	42,21	20181129 09:24:03	XSTO
491	41,93	20181129 13:07:10	XSTO	1234	42,05	20181129 12:34:48	XSTO	2093	42,21	20181129 09:24:03	XSTO
509	41,93	20181129 13:07:10	XSTO	1361	42,07	20181129 12:32:02	XSTO	1340	42,21	20181129 09:07:20	XSTO
1900	41,93	20181129 13:07:10	XSTO	527	42,07	20181129 11:57:36	XSTO	414	42,22	20181129 09:10:41	XSTO
362	41,93	20181129 13:07:10	XSTO	793	42,07	20181129 11:57:36	XSTO	2036	42,22	20181129 09:10:41	XSTO
6778	41,93	20181129 13:07:10	XSTO	1314	42,08	20181129 11:57:19	XSTO	1103	42,23	20181129 11:02:16	XSTO
860	41,93	20181129 13:06:41	XSTO	1304	42,1	20181129 12:30:06	XSTO	535	42,23	20181129 11:02:16	XSTO
7930	41,93	20181129 13:06:41	XSTO	70	42,1	20181129 12:30:06	XSTO	566	42,23	20181129 11:00:14	XSTO
70	41,93	20181129 13:06:38	XSTO	100	42,1	20181129 12:29:56	XSTO	746	42,23	20181129 11:00:14	XSTO
2500	41,93	20181129 13:06:28	XSTO	240	42,1	20181129 12:29:17	XSTO	1205	42,23	20181129 10:56:19	XSTO

470000	42,0403
1332	42,4	20181129 09:59:40	XSTO
344	42,38	20181129 10:03:31	XSTO
987	42,38	20181129 10:03:31	XSTO
1255	42,38	20181129 10:27:28	XSTO
2020	42,38	20181129 10:34:37	XSTO
1332	42,37	20181129 10:03:59	XSTO
562	42,37	20181129 10:36:21	XSTO
799	42,37	20181129 10:36:21	XSTO
1024	42,36	20181129 09:57:21	XSTO
250	42,36	20181129 09:57:21	XSTO
1343	42,36	20181129 10:21:04	XSTO
1320	42,36	20181129 10:24:33	XSTO
2418	42,35	20181129 09:54:21	XSTO
2463	42,35	20181129 10:19:11	XSTO
1332	42,33	20181129 10:06:27	XSTO
1258	42,33	20181129 10:39:40	XSTO
1460	42,32	20181129 10:12:20	XSTO
1331	42,29	20181129 09:05:57	XSTO
1337	42,28	20181129 09:04:17	XSTO
1268	42,28	20181129 10:09:00	XSTO
1559	42,27	20181129 09:03:30	XSTO
2653	42,27	20181129 09:48:49	XSTO
753	42,27	20181129 09:48:49	XSTO
1945	42,26	20181129 09:39:37	XSTO
25	42,26	20181129 09:40:09	XSTO
1366	42,26	20181129 10:42:41	XSTO
1896	42,26	20181129 10:50:18	XSTO
2240	42,25	20181129 09:01:00	XSTO
1264	42,25	20181129 09:01:00	XSTO
1497	42,25	20181129 09:40:58	XSTO
1328	42,25	20181129 09:40:58	XSTO
391	42,25	20181129 09:40:58	XSTO
169	42,25	20181129 09:40:58	XSTO
1259	42,25	20181129 10:45:44	XSTO
1200	42,25	20181129 10:54:11	XSTO
1274	42,24	20181129 11:05:04	XSTO
1295	42,23	20181129 09:42:42	XSTO

				349	41,97	20181130 10:22:16	XSTO
				481	41,99	20181130 10:22:20	XSTO
30 November 2018				915	41,99	20181130 10:22:20	XSTO
				1269	41,99	20181130 10:22:20	XSTO
VOLUME	PRICE	TIME	VENUE	1293	41,98	20181130 10:23:27	XSTO
1264	42,05	20181130 09:00:05	XSTO	501	41,98	20181130 10:24:48	XSTO
3439	42,06	20181130 09:02:10	XSTO	967	41,98	20181130 10:24:48	XSTO
1531	42,22	20181130 09:06:09	XSTO	1450	41,99	20181130 10:26:06	XSTO
1531	42,22	20181130 09:06:09	XSTO	1469	41,96	20181130 10:27:33	XSTO
654	42,22	20181130 09:06:09	XSTO	2435	42,01	20181130 10:31:36	XSTO
1091	42,18	20181130 09:08:41	XSTO	84	42,01	20181130 10:31:36	XSTO
149	42,18	20181130 09:08:44	XSTO	2416	42,01	20181130 10:31:36	XSTO
1314	42,17	20181130 09:09:00	XSTO	19	42,01	20181130 10:31:36	XSTO
1386	42,15	20181130 09:10:23	XSTO	1468	41,97	20181130 10:32:41	XSTO
1400	42,16	20181130 09:12:10	XSTO	2618	41,99	20181130 10:35:36	XSTO
1545	42,14	20181130 09:14:12	XSTO	2118	42,01	20181130 10:36:41	XSTO
1402	42,14	20181130 09:15:49	XSTO	1818	42,02	20181130 10:38:58	XSTO
1061	42,21	20181130 09:21:02	XSTO	1244	42,01	20181130 10:39:18	XSTO
1747	42,21	20181130 09:21:02	XSTO	1526	42	20181130 10:41:59	XSTO
1061	42,21	20181130 09:21:02	XSTO	2162	41,98	20181130 10:42:13	XSTO
21	42,21	20181130 09:21:02	XSTO	3147	42,04	20181130 10:47:30	XSTO
1361	42,13	20181130 09:23:17	XSTO	864	42,04	20181130 10:47:30	XSTO
374	42,12	20181130 09:24:09	XSTO	397	42,05	20181130 10:48:18	XSTO
995	42,12	20181130 09:24:37	XSTO	118	42,05	20181130 10:48:18	XSTO
510	42,13	20181130 09:28:10	XSTO	1837	42,05	20181130 10:48:19	XSTO
1429	42,13	20181130 09:30:25	XSTO	1161	42,08	20181130 10:51:24	XSTO
2577	42,13	20181130 09:30:25	XSTO	782	42,08	20181130 10:51:24	XSTO
52	42,06	20181130 09:31:54	XSTO	147	42,05	20181130 10:53:56	XSTO
56	42,06	20181130 09:32:00	XSTO	1227	42,05	20181130 10:54:16	XSTO
1280	42,06	20181130 09:32:01	XSTO	1968	42,06	20181130 10:57:09	XSTO
357	41,99	20181130 09:34:02	XSTO	1827	42,07	20181130 11:00:05	XSTO
1050	41,99	20181130 09:34:02	XSTO	443	42,09	20181130 11:02:12	XSTO
389	41,92	20181130 09:35:22	XSTO	772	42,09	20181130 11:02:13	XSTO
596	41,92	20181130 09:35:22	XSTO	1497	42,11	20181130 11:02:50	XSTO
207	41,92	20181130 09:35:22	XSTO	1263	42,11	20181130 11:02:50	XSTO
1398	41,95	20181130 09:37:17	XSTO	420	42,15	20181130 11:08:13	XSTO
1404	41,94	20181130 09:38:41	XSTO	827	42,15	20181130 11:08:13	XSTO
346	41,89	20181130 09:40:19	XSTO	1178	42,14	20181130 11:14:58	XSTO
796	41,89	20181130 09:40:29	XSTO	307	42,14	20181130 11:14:58	XSTO
249	41,89	20181130 09:40:30	XSTO	1425	42,15	20181130 11:23:32	XSTO
1355	41,9	20181130 09:42:53	XSTO	512	42,15	20181130 11:23:32	XSTO
1324	41,87	20181130 09:45:09	XSTO	264	42,14	20181130 11:31:29	XSTO
2458	41,86	20181130 09:47:37	XSTO	1396	42,14	20181130 11:31:31	XSTO
1318	41,83	20181130 09:48:55	XSTO	1623	42,15	20181130 11:39:05	XSTO
1347	41,89	20181130 09:52:37	XSTO	1224	42,12	20181130 11:45:42	XSTO
1347	41,89	20181130 09:52:37	XSTO	1225	42,1	20181130 11:53:10	XSTO
149	41,89	20181130 09:52:37	XSTO	1406	42,08	20181130 12:02:08	XSTO
516	41,87	20181130 09:55:16	XSTO	1524	42,1	20181130 12:12:21	XSTO
751	41,87	20181130 09:55:16	XSTO	37	42,07	20181130 12:20:08	XSTO
1733	41,86	20181130 09:57:29	XSTO	1196	42,07	20181130 12:20:08	XSTO
741	41,86	20181130 09:57:29	XSTO	491	42,07	20181130 12:28:49	XSTO
1336	41,86	20181130 09:58:50	XSTO	52	42,07	20181130 12:28:55	XSTO
1337	41,85	20181130 09:59:46	XSTO	187	42,07	20181130 12:29:15	XSTO
248	41,85	20181130 09:59:46	XSTO	1226	42,09	20181130 12:34:16	XSTO
1337	41,85	20181130 10:00:24	XSTO	1437	42,06	20181130 12:44:33	XSTO
879	41,85	20181130 10:00:24	XSTO	1245	42,05	20181130 12:54:32	XSTO
1235	41,85	20181130 10:00:24	XSTO	626	42,07	20181130 13:04:30	XSTO
3161	41,91	20181130 10:03:34	XSTO	643	42,07	20181130 13:04:48	XSTO
3161	41,91	20181130 10:03:34	XSTO	1259	42,06	20181130 13:12:50	XSTO
2500	41,91	20181130 10:03:34	XSTO	1231	42,08	20181130 13:24:15	XSTO
787	41,91	20181130 10:03:34	XSTO	714	42,09	20181130 13:30:13	XSTO
63	41,96	20181130 10:06:27	XSTO	519	42,09	20181130 13:30:14	XSTO
1397	41,96	20181130 10:06:27	XSTO	1539	42,13	20181130 13:41:41	XSTO
2473	41,96	20181130 10:06:27	XSTO	1229	42,13	20181130 13:50:36	XSTO
273	41,94	20181130 10:07:30	XSTO	1317	42,12	20181130 14:00:19	XSTO
162	41,94	20181130 10:07:36	XSTO	1247	42,12	20181130 14:08:01	XSTO
162	41,94	20181130 10:07:42	XSTO	1	42,09	20181130 14:15:08	XSTO
1607	41,95	20181130 10:08:33	XSTO	1290	42,09	20181130 14:15:08	XSTO
785	41,94	20181130 10:09:03	XSTO	1277	42,15	20181130 14:23:20	XSTO
844	41,94	20181130 10:09:05	XSTO	1197	42,12	20181130 14:31:00	XSTO
447	41,93	20181130 10:09:51	XSTO	424	42,09	20181130 14:43:16	XSTO
1127	41,93	20181130 10:09:51	XSTO	1397	42,09	20181130 14:43:16	XSTO
2549	41,95	20181130 10:12:33	XSTO	1285	42,1	20181130 14:51:31	XSTO
1254	41,92	20181130 10:14:31	XSTO	1216	42,06	20181130 14:58:16	XSTO
3150	41,98	20181130 10:19:03	XSTO	1194	42,04	20181130 15:06:56	XSTO
1587	41,98	20181130 10:19:03	XSTO	167	42,06	20181130 15:12:00	XSTO
1563	41,98	20181130 10:19:03	XSTO	1101	42,06	20181130 15:12:06	XSTO
33	41,98	20181130 10:19:03	XSTO	1252	42,06	20181130 15:17:57	XSTO
1574	41,97	20181130 10:19:44	XSTO	2860	42,13	20181130 15:29:35	XSTO
462	41,97	20181130 10:20:04	XSTO	244	42,13	20181130 15:29:35	XSTO
158	41,97	20181130 10:20:16	XSTO	1227	42,15	20181130 15:34:01	XSTO
20	41,97	20181130 10:21:24	XSTO	866	42,17	20181130 15:40:12	XSTO
296	41,97	20181130 10:22:14	XSTO	310	42,17	20181130 15:40:13	XSTO

42,17 20181130 15:40:14 XSTO 42,17 20181130 15:40:14 XSTO 42,17 20181130 15:45:25 XSTO 42,24 20181130 15:59:17 XSTO 42,22 20181130 16:03:42 XSTO 42,21 20181130 16:08:48 XSTO 42,21 20181130 16:08:48 XSTO 42,19 20181130 16:17:44 XSTO 42,18 20181130 16:19:02 XSTO 42,22 20181130 16:24:51 XSTO 42,2 20181130 16:30:14 XSTO 42,19 20181130 16:34:06 XSTO 42,21 20181130 16:43:40 XSTO 42,21 20181130 16:44:36 XSTO 42,21 20181130 16:44:36 XSTO 42,0496