Telia Company

Transaction in Own Shares • Sep 24, 2018

Bilaga

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

				1131	40,97	20180917 16:51:10	XSTO	2000	41	20180917 14:24:58	XSTO
				2297	40,97	20180917 16:51:10	XSTO	2000	41	20180917 14:24:58	XSTO
17 September 2018				2297	40,97	20180917 16:49:27	XSTO	1283	41	20180917 14:24:58	XSTO
				2297	40,97	20180917 16:49:25	XSTO	1042	41	20180917 14:06:14	XSTO
VOLUME	PRICE	TIME	VENUE	637	40,97	20180917 16:41:00	XSTO	200	41	20180917 14:06:14	XSTO
93	40,93	20180917 16:59:08	XSTO	2500	40,97	20180917 16:41:00	XSTO	1216	41	20180917 14:04:25	XSTO
2770	40,93	20180917 16:59:08	XSTO	2770	40,97	20180917 16:41:00	XSTO	29	41	20180917 14:03:48	XSTO
1279	40,94	20180917 16:58:57	XSTO	854	40,97	20180917 16:41:00	XSTO	1892	41	20180917 14:02:04	XSTO
2500	40,94	20180917 16:58:57	XSTO	3624	40,97	20180917 16:41:00	XSTO	757	41	20180917 13:59:32	XSTO
1624	40,94	20180917 16:55:42	XSTO	2642	40,97	20180917 16:34:19	XSTO	1341	41	20180917 13:59:31	XSTO
500	40,94	20180917 16:55:34	XSTO	1035	40,97	20180917 16:34:19	XSTO	3061	41	20180917 13:51:37	XSTO
949	40,95	20180917 17:01:21	XSTO	3407	40,97	20180917 16:32:50	XSTO	2000	41	20180917 13:51:37	XSTO
3000	40,95	20180917 17:01:21	XSTO	1241	40,97	20180917 14:18:42	XSTO	4756	41	20180917 13:51:37	XSTO
7664	40,95	20180917 17:01:04	XSTO	2327	40,97	20180917 14:14:17	XSTO	107	41	20180917 13:51:37	XSTO
2400	40,95	20180917 17:01:04	XSTO	1017	40,97	20180917 13:24:28	XSTO	2500	41	20180917 13:51:37	XSTO
4607	40,95	20180917 17:01:04	XSTO	547	40,97	20180917 13:21:50	XSTO	6009	41	20180917 13:51:37	XSTO
3393	40,95	20180917 17:01:04	XSTO	1322	40,98	20180917 16:49:18	XSTO	1179	41	20180917 13:15:12	XSTO
8000	40,95	20180917 17:00:58	XSTO	1521	40,98	20180917 16:30:16	XSTO	90	41	20180917 13:15:10	XSTO
4423	40,95	20180917 17:00:55	XSTO	343	40,98	20180917 16:30:16	XSTO	100	41	20180917 13:15:04	XSTO
1941	40,95	20180917 17:00:55	XSTO	3300	40,98	20180917 16:30:16	XSTO	81	41	20180917 13:14:58	XSTO
1636	40,95	20180917 17:00:54	XSTO	756	40,98	20180917 16:30:16	XSTO	120	41	20180917 13:14:52	XSTO
2000	40,95	20180917 17:00:54	XSTO	513	40,98	20180917 16:30:16	XSTO	37	41	20180917 13:14:44	XSTO
2500	40,95	20180917 17:00:54	XSTO	756	40,98	20180917 16:30:16	XSTO	1660	41	20180917 10:03:19	XSTO
2000	40,95	20180917 17:00:54	XSTO	252	40,98	20180917 16:30:16	XSTO	1264	41,01	20180917 13:10:14	XSTO
2000	40,95	20180917 17:00:54	XSTO	1245	40,98	20180917 16:30:10	XSTO	2000	41,01	20180917 13:02:54	XSTO
2424	40,95	20180917 17:00:54	XSTO	276	40,98	20180917 16:29:47	XSTO	2609	41,01	20180917 13:02:54	XSTO
2500	40,95	20180917 17:00:54	XSTO	1304	40,98	20180917 14:45:13	XSTO	284	41,01	20180917 13:02:54	XSTO
427	40,95	20180917 17:00:54	XSTO	1297	40,98	20180917 14:34:07	XSTO	3831	41,01	20180917 13:02:52	XSTO
50	40,95	20180917 17:00:54	XSTO	1393	40,98	20180917 14:31:41	XSTO	1243	41,01	20180917 13:02:50	XSTO
2035	40,95	20180917 17:00:54	XSTO	752	40,98	20180917 14:08:50	XSTO	276	41,01	20180917 13:02:50	XSTO
2157	40,95	20180917 16:54:12	XSTO	649	40,98	20180917 14:06:56	XSTO	2500	41,01	20180917 13:02:50	XSTO
2982	40,95	20180917 16:54:12	XSTO	3790	40,98	20180917 13:40:36	XSTO	2000	41,01	20180917 13:02:50	XSTO
2000	40,95	20180917 16:54:12	XSTO	245	40,98	20180917 13:28:49	XSTO	2000	41,01	20180917 13:02:50	XSTO
7000	40,95	20180917 16:54:12	XSTO	1292	40,98	20180917 13:15:44	XSTO	2055	41,01	20180917 13:02:50	XSTO
3583	40,95	20180917 16:53:55	XSTO	199	40,99	20180917 17:15:46	XSTO	1288	41,01	20180917 13:02:50	XSTO
883	40,95	20180917 16:53:54	XSTO	68	40,99	20180917 17:15:46	XSTO	101	41,01	20180917 13:02:50	XSTO
2216	40,95	20180917 16:53:54	XSTO	6364	40,99	20180917 17:06:42	XSTO	362	41,01	20180917 13:02:43	XSTO
2598	40,95	20180917 16:53:54	XSTO	116	40,99	20180917 17:06:39	XSTO	61	41,01	20180917 12:59:59	XSTO
3416	40,95	20180917 16:53:54	XSTO	2520	40,99	20180917 17:06:39	XSTO	78	41,01	20180917 12:59:51	XSTO
1	40,95	20180917 16:53:54	XSTO	377	40,99	20180917 17:05:58	XSTO	47	41,01	20180917 12:59:41	XSTO
2412	40,95	20180917 16:53:54	XSTO	1200	40,99	20180917 17:05:55	XSTO	64	41,01	20180917 12:59:35	XSTO
4588	40,95	20180917 16:53:54	XSTO	1200	40,99	20180917 17:05:44	XSTO	45	41,01	20180917 12:59:27	XSTO
2000	40,95	20180917 16:53:54	XSTO	1200	40,99	20180917 17:05:44	XSTO	47	41,01	20180917 12:59:21	XSTO
8617	40,95	20180917 16:53:54	XSTO	4561	40,99	20180917 16:45:16	XSTO	45	41,01	20180917 12:59:15	XSTO
6401	40,95	20180917 16:53:54	XSTO	3554	40,99	20180917 16:45:16	XSTO	72	41,01	20180917 12:59:10	XSTO
967	40,95	20180917 16:53:54	XSTO	1433	40,99	20180917 16:45:16	XSTO	1436	41,01	20180917 12:59:01	XSTO
6033	40,95	20180917 16:53:54	XSTO	2121	40,99	20180917 16:45:16	XSTO	47	41,01	20180917 12:59:00	XSTO
454	40,96	20180917 16:53:19	XSTO	1433	40,99	20180917 16:45:16	XSTO	42	41,01	20180917 12:58:54	XSTO
690	40,96	20180917 16:53:19	XSTO	2529	40,99	20180917 16:45:16	XSTO	44	41,01	20180917 12:58:49	XSTO
4977	40,96	20180917 16:53:19	XSTO	2529	40,99	20180917 16:45:16	XSTO	713	41,01	20180917 12:58:46	XSTO
9432	40,96	20180917 16:35:34	XSTO	1025	40,99	20180917 16:45:16	XSTO	47	41,01	20180917 12:58:43	XSTO
397	40,96	20180917 16:35:34	XSTO	1665	40,99	20180917 16:28:48	XSTO	62	41,01	20180917 12:58:37	XSTO
1396	40,96	20180917 14:09:21	XSTO	960	40,99	20180917 16:28:48	XSTO	47	41,01	20180917 12:58:29	XSTO
2000	40,97	20180917 17:14:00	XSTO	40	40,99	20180917 16:28:48	XSTO	40	41,01	20180917 12:58:23	XSTO
96	40,97	20180917 17:11:43	XSTO	1721	40,99	20180917 16:28:48	XSTO	257	41,01	20180917 12:58:18	XSTO
81	40,97	20180917 17:11:36	XSTO	1761	40,99	20180917 16:28:38	XSTO	1372	41,01	20180917 12:50:25	XSTO
111	40,97	20180917 17:11:30	XSTO	1550	40,99	20180917 14:49:44	XSTO	6269	41,01	20180917 12:48:43	XSTO
8000	40,97	20180917 17:11:30	XSTO	999	40,99	20180917 14:49:02	XSTO	1287	41,01	20180917 12:46:45	XSTO
7620	40,97	20180917 17:11:30	XSTO	1294	40,99	20180917 14:44:45	XSTO	7000	41,01	20180917 09:59:15	XSTO
73	40,97	20180917 17:11:22	XSTO	1913	40,99	20180917 14:39:23	XSTO	2144	41,01	20180917 09:59:15	XSTO
90	40,97	20180917 17:11:16	XSTO	1473	40,99	20180917 14:39:23	XSTO	1639	41,01	20180917 09:59:15	XSTO
217	40,97	20180917 17:11:10	XSTO	1900	40,99	20180917 14:32:15	XSTO	146	41,01	20180917 09:59:15	XSTO
78	40,97	20180917 17:09:57	XSTO	1226	40,99	20180917 14:26:46	XSTO	1886	41,01	20180917 09:59:15	XSTO
3588	40,97	20180917 17:09:57	XSTO	1319	40,99	20180917 14:00:14	XSTO	2000	41,01	20180917 09:59:15	XSTO
1227	40,97	20180917 17:09:55	XSTO	1234	40,99	20180917 13:59:48	XSTO	524	41,01	20180917 09:59:15	XSTO
2634	40,97	20180917 17:09:54	XSTO	85	40,99	20180917 13:59:44	XSTO	868	41,01	20180917 09:59:15	XSTO
308	40,97	20180917 17:09:51	XSTO	1319	40,99	20180917 13:59:44	XSTO	1075	41,01	20180917 09:59:15	XSTO
243	40,97	20180917 17:09:51	XSTO	1277	40,99	20180917 10:00:44	XSTO	501	41,01	20180917 09:59:15	XSTO
4629	40,97	20180917 17:09:51	XSTO	1813	40,99	20180917 09:08:13	XSTO	217	41,01	20180917 09:59:15	XSTO
3371	40,97	20180917 17:09:37	XSTO	2342	41	20180917 16:27:54	XSTO	7000	41,01	20180917 09:59:15	XSTO
8000	40,97	20180917 17:09:37	XSTO	4758	41	20180917 16:27:54	XSTO	2384	41,02	20180917 16:24:48	XSTO
12367	40,97	20180917 17:09:37	XSTO	1304	41	20180917 14:56:19	XSTO	408	41,02	20180917 16:24:43	XSTO
2292	40,97	20180917 16:51:10	XSTO	1297	41	20180917 14:42:45	XSTO	1565	41,02	20180917 16:24:21	XSTO
5	40,97	20180917 16:51:10	XSTO	708	41	20180917 14:24:58	XSTO	20	41,02	20180917 16:24:13	XSTO

623	41,02	20180917 16:24:12	XSTO	102	41,04	20180917 13:05:44	XSTO
2340	41,02	20180917 16:24:08	XSTO	255	41,04	20180917 13:05:37	XSTO
2660	41,02	20180917 16:24:08	XSTO	1482	41,04	20180917 13:05:27	XSTO
27	41,02	20180917 16:24:06	XSTO	429	41,04	20180917 12:35:04	XSTO
2500	41,02	20180917 16:24:06	XSTO	839	41,04	20180917 12:35:04	XSTO
2000	41,02	20180917 16:24:06	XSTO	1325	41,04	20180917 11:32:21	XSTO
1436	41,02	20180917 16:24:06	XSTO	2759	41,04	20180917 11:26:52	XSTO
474	41,02	20180917 16:23:22	XSTO	880	41,04	20180917 11:26:52	XSTO
3090	41,02	20180917 16:23:22	XSTO	4702	41,04	20180917 11:26:52	XSTO
3088	41,02	20180917 16:23:14	XSTO	478	41,05	20180917 12:30:21	XSTO
1912	41,02	20180917 16:23:14	XSTO	810	41,05	20180917 12:30:21	XSTO
2000	41,02	20180917 16:23:14	XSTO	541	41,05	20180917 12:25:31	XSTO
3100	41,02	20180917 16:23:14	XSTO	985	41,05	20180917 12:25:31	XSTO
3462	41,02	20180917 16:23:14	XSTO	1288	41,05	20180917 12:20:27	XSTO
1550	41,02	20180917 16:23:14	XSTO	1220	41,05	20180917 11:40:47	XSTO
426	41,02	20180917 16:23:14	XSTO	431	41,05	20180917 11:38:30	XSTO
1	41,02	20180917 16:23:09	XSTO	1000	41,05	20180917 11:38:30	XSTO
1908	41,02	20180917 16:23:07	XSTO	73	41,05	20180917 11:38:21	XSTO
236	41,02	20180917 16:22:46	XSTO	884	41,05	20180917 11:31:23	XSTO
879	41,02	20180917 16:22:46	XSTO	359	41,05	20180917 11:31:23	XSTO
567	41,02	20180917 16:22:46	XSTO	1407	41,05	20180917 11:28:41	XSTO
342	41,02	20180917 16:22:46	XSTO	824	41,05	20180917 09:58:07	XSTO
879	41,02	20180917 16:22:46	XSTO	576	41,05	20180917 09:57:46	XSTO
2458	41,02	20180917 16:22:46	XSTO	1207	41,06	20180917 12:05:26	XSTO
400	41,02	20180917 16:22:46	XSTO	2483	41,06	20180917 12:02:10	XSTO
2580	41,02	20180917 14:54:21	XSTO	1273	41,06	20180917 11:58:06	XSTO
1266	41,02	20180917 14:54:21	XSTO	1155	41,06	20180917 11:45:04	XSTO
153	41,02	20180917 14:54:21	XSTO	64	41,06	20180917 11:45:04	XSTO
1262	41,02	20180917 13:08:34	XSTO	1376	41,06	20180917 11:42:59	XSTO
1244	41,02	20180917 12:55:37	XSTO	1461	41,06	20180917 11:17:44	XSTO
793	41,02	20180917 12:54:45	XSTO	1587	41,06	20180917 09:53:29	XSTO
288	41,02	20180917 12:54:40	XSTO	500	41,07	20180917 11:53:43	XSTO
46	41,02	20180917 12:54:03	XSTO	724	41,07	20180917 11:52:44	XSTO
55	41,02	20180917 12:53:57	XSTO	73	41,07	20180917 11:49:26	XSTO
60	41,02	20180917 12:53:50	XSTO	2000	41,07	20180917 11:49:21	XSTO
5564	41,02	20180917 11:25:05	XSTO	4258	41,07	20180917 11:49:21	XSTO
2000	41,02	20180917 11:25:05	XSTO	884	41,07	20180917 11:46:47	XSTO
6000	41,02	20180917 11:25:05	XSTO	1229	41,07	20180917 11:13:45	XSTO
2000	41,02	20180917 11:25:05	XSTO	1388	41,07	20180917 09:52:45	XSTO
718	41,02	20180917 11:24:51	XSTO	2347	41,08	20180917 11:36:18	XSTO
718	41,02	20180917 11:24:51	XSTO	581	41,08	20180917 09:49:53	XSTO
8000	41,02	20180917 11:24:51	XSTO	938	41,08	20180917 09:49:53	XSTO
1595	41,02	20180917 10:08:41	XSTO	1355	41,08	20180917 09:44:51	XSTO
1886	41,02	20180917 10:08:41	XSTO	2497	41,09	20180917 15:43:46	XSTO
886	41,02	20180917 09:59:15	XSTO	1149	41,09	20180917 12:16:31	XSTO
399	41,02	20180917 09:59:15	XSTO	87	41,09	20180917 12:16:31	XSTO
1268	41,02	20180917 09:15:21	XSTO	1249	41,09	20180917 09:55:22	XSTO
2412	41,03	20180917 16:25:48	XSTO	1278	41,1	20180917 12:14:04	XSTO
179	41,03	20180917 16:25:48	XSTO	333	41,1	20180917 12:14:04	XSTO
2500	41,03	20180917 16:25:17	XSTO	963	41,1	20180917 12:14:04	XSTO
2174	41,03	20180917 16:25:17	XSTO	134	41,1	20180917 12:13:17	XSTO
2838	41,03	20180917 13:04:18	XSTO	157	41,1	20180917 12:13:06	XSTO
862	41,03	20180917 12:42:58	XSTO	24	41,1	20180917 12:12:54	XSTO
89	41,03	20180917 12:42:34	XSTO	718	41,1	20180917 10:13:28	XSTO
90	41,03	20180917 12:42:28	XSTO	95	41,1	20180917 10:13:28	XSTO
120	41,03	20180917 12:42:22	XSTO	1327	41,1	20180917 10:13:28	XSTO
120	41,03	20180917 12:42:14	XSTO	1422	41,1	20180917 10:13:28	XSTO
1370	41,03	20180917 12:36:53	XSTO	2043	41,1	20180917 09:42:12	XSTO
1268	41,03	20180917 11:24:50	XSTO	1340	41,1	20180917 09:40:44	XSTO
2013	41,03	20180917 11:21:47	XSTO	929	41,1	20180917 09:22:56	XSTO
2298	41,03	20180917 09:17:27	XSTO	1481	41,1	20180917 09:22:56	XSTO
1518	41,03	20180917 09:13:51	XSTO	1481	41,1	20180917 09:22:56	XSTO
1779	41,03	20180917 09:11:08	XSTO	57	41,11	20180917 11:07:12	XSTO
8312	41,04	20180917 15:58:41	XSTO	1203	41,11	20180917 09:26:39	XSTO
2000	41,04	20180917 15:58:41	XSTO	664	41,11	20180917 09:26:39	XSTO
2500	41,04	20180917 15:58:41	XSTO	1236	41,12	20180917 11:10:54	XSTO
15000	41,04	20180917 15:58:41	XSTO	2132	41,12	20180917 11:08:35	XSTO
2000	41,04	20180917 15:58:41	XSTO	1277	41,12	20180917 09:37:33	XSTO
2500	41,04	20180917 15:58:41	XSTO	1868	41,12	20180917 09:31:51	XSTO
478	41,04	20180917 15:58:41	XSTO	1467	41,12	20180917 09:31:51	XSTO
105	41,04	20180917 15:58:41	XSTO	1374	41,13	20180917 10:28:17	XSTO
2000	41,04	20180917 15:58:41	XSTO	1379	41,13	20180917 10:26:05	XSTO
105	41,04	20180917 15:58:41	XSTO	1626	41,13	20180917 10:23:40	XSTO
105	41,04	20180917 15:58:41	XSTO	515	41,14	20180917 10:58:44	XSTO
14895	41,04	20180917 15:58:41	XSTO	292	41,14	20180917 10:58:44	XSTO
193	41,04	20180917 15:23:19	XSTO	286	41,14	20180917 10:58:38	XSTO
58	41,04	20180917 15:23:06	XSTO	200	41,14	20180917 10:58:28	XSTO
800	41,04	20180917 15:22:33	XSTO	227	41,15	20180917 11:03:28	XSTO
1627	41,04	20180917 15:08:14	XSTO	1250	41,15	20180917 11:01:32	XSTO
151	41,04	20180917 15:08:14	XSTO	199	41,15	20180917 11:01:26	XSTO
3183	41,04	20180917 15:00:13	XSTO	238	41,15	20180917 11:01:19	XSTO
383	41,04	20180917 13:06:02	XSTO	1375	41,15	20180917 10:31:53	XSTO
80	41,04	20180917 13:06:02	XSTO	1319	41,15	20180917 10:20:48	XSTO
109	41,04	20180917 13:05:57	XSTO	1359	41,15	20180917 09:36:23	XSTO
89	41,04	20180917 13:05:50	XSTO	1013	41,16	20180917 11:04:10	XSTO

41,16 20180917 09:34:04 XSTO 41,17 20180917 10:19:10 XSTO 41,19 20180917 10:56:07 XSTO 41,19 20180917 10:56:07 XSTO 41,19 20180917 10:54:17 XSTO 41,19 20180917 10:51:43 XSTO 41,19 20180917 10:51:43 XSTO 41,19 20180917 10:49:09 XSTO 41,19 20180917 10:49:09 XSTO 41,19 20180917 10:38:53 XSTO 41,19 20180917 10:38:53 XSTO 41,19 20180917 10:38:28 XSTO 41,2 20180917 10:46:41 XSTO 41,22 20180917 10:44:20 XSTO 41,22 20180917 10:42:07 XSTO 41,22 20180917 10:42:07 XSTO 41,0087

				1241	40,98	20180918 13:35:09	XSTO	1138	41,04	20180918 14:46:03	XSTO
18 September 2018				1746	40,98	20180918 12:51:10	XSTO	100	41,04	20180918 14:45:59	XSTO
				1396	40,98	20180918 12:51:10	XSTO	571	41,04	20180918 14:43:00	XSTO
				1746	40,98	20180918 12:51:10	XSTO	200	41,04	20180918 14:42:53	XSTO
VOLUME	PRICE	TIME	VENUE	1271	40,98	20180918 12:21:53	XSTO	100	41,04	20180918 14:42:52	XSTO
734	40,78	20180918 09:07:32	XSTO	4925	40,98	20180918 12:19:41	XSTO	350	41,04	20180918 14:42:52	XSTO
1905	40,78	20180918 09:07:32	XSTO	3032	40,98	20180918 12:19:41	XSTO	818	41,04	20180918 14:38:16	XSTO
1333	40,82	20180918 09:04:09	XSTO	2472	40,98	20180918 12:19:41	XSTO	2062	41,04	20180918 14:38:16	XSTO
1500	40,87	20180918 09:02:10	XSTO	821	40,98	20180918 11:29:35	XSTO	1245	41,04	20180918 10:33:27	XSTO
196	40,9	20180918 15:08:23	XSTO	2250	40,98	20180918 11:29:28	XSTO	1298	41,04	20180918 10:02:21	XSTO
1072	40,9	20180918 15:08:23	XSTO	1699	40,98	20180918 11:29:28	XSTO	2346	41,04	20180918 09:59:07	XSTO
1972	40,9	20180918 15:07:32	XSTO	551	40,98	20180918 11:28:22	XSTO	1274	41,04	20180918 09:35:03	XSTO
423	40,9	20180918 09:12:03	XSTO	2000	40,98	20180918 11:28:10	XSTO	1362	41,05	20180918 16:43:29	XSTO
3421	40,9	20180918 09:12:03	XSTO	1750	40,98	20180918 11:28:10	XSTO	1212	41,05	20180918 16:00:35	XSTO
1612	40,91	20180918 15:26:08	XSTO	500	40,98	20180918 11:28:06	XSTO	1185	41,05	20180918 14:24:53	XSTO
1238	40,91	20180918 15:07:09	XSTO	1290	40,98	20180918 11:27:10	XSTO	1281	41,05	20180918 11:17:13	XSTO
1500	40,91	20180918 15:07:09	XSTO	2888	40,98	20180918 09:22:01	XSTO	1328	41,05	20180918 10:56:40	XSTO
2000	40,91	20180918 15:07:09	XSTO	3346	40,99	20180918 13:55:12	XSTO	1215	41,05	20180918 10:44:58	XSTO
2312	40,91	20180918 15:07:09	XSTO	2058	40,99	20180918 12:58:14	XSTO	1457	41,05	20180918 10:44:58	XSTO
1559	40,91	20180918 15:07:09	XSTO	1298	40,99	20180918 10:05:50	XSTO	1262	41,05	20180918 10:26:44	XSTO
1129	40,91	20180918 15:07:09	XSTO	1849	41	20180918 14:13:48	XSTO	1281	41,05	20180918 10:00:56	XSTO
2500	40,91	20180918 15:07:09	XSTO	1522	41	20180918 14:13:48	XSTO	1286	41,05	20180918 09:56:25	XSTO
2000	40,91	20180918 15:07:09	XSTO	1182	41	20180918 13:48:13	XSTO	1810	41,05	20180918 09:32:53	XSTO
5000	40,91	20180918 15:07:09	XSTO	3269	41	20180918 13:48:13	XSTO	1239	41,05	20180918 09:31:50	XSTO
1766	40,92	20180918 15:15:05	XSTO	1158	41	20180918 13:34:38	XSTO	2234	41,06	20180918 16:27:36	XSTO
4989	40,92	20180918 11:52:03	XSTO	453	41	20180918 13:33:29	XSTO	1602	41,06	20180918 14:19:57	XSTO
11	40,92	20180918 11:52:03	XSTO	1308	41	20180918 13:33:00	XSTO	1327	41,06	20180918 10:55:55	XSTO
2000	40,92	20180918 11:52:03	XSTO	1358	41	20180918 10:13:26	XSTO	1204	41,06	20180918 10:51:04	XSTO
426	40,92	20180918 11:47:22	XSTO	1241	41	20180918 09:27:17	XSTO	1258	41,06	20180918 10:46:48	XSTO
3100	40,92	20180918 11:47:22	XSTO	1237	41	20180918 09:23:42	XSTO	867	41,06	20180918 10:27:49	XSTO
1432	40,92	20180918 11:47:22	XSTO	1292	41,01	20180918 14:59:54	XSTO	384	41,06	20180918 10:27:13	XSTO
1432	40,92	20180918 11:47:22	XSTO	1504	41,01	20180918 11:23:24	XSTO	1181	41,07	20180918 16:46:34	XSTO
1256	40,92	20180918 09:17:04	XSTO	1267	41,01	20180918 10:40:10	XSTO	250	41,07	20180918 16:40:43	XSTO
1414	40,92	20180918 09:15:23	XSTO	1358	41,01	20180918 10:22:01	XSTO	1104	41,07	20180918 16:40:43	XSTO
1307	40,92	20180918 09:15:23	XSTO	2547	41,01	20180918 10:18:00	XSTO	90	41,07	20180918 16:38:35	XSTO
1711	40,93	20180918 15:27:40	XSTO	1698	41,01	20180918 10:11:26	XSTO	3131	41,07	20180918 16:38:35	XSTO
1246	40,93	20180918 15:05:08	XSTO	1399	41,01	20180918 10:09:00	XSTO	1965	41,07	20180918 16:31:51	XSTO
1325	40,93	20180918 11:46:01	XSTO	1204	41,01	20180918 09:41:00	XSTO	1333	41,07	20180918 16:22:25	XSTO
1325	40,93	20180918 11:46:01	XSTO	1656	41,01	20180918 09:39:05	XSTO	1271	41,07	20180918 16:10:34	XSTO
2000	40,93	20180918 11:46:01	XSTO	20	41,01	20180918 09:39:00	XSTO	1573	41,07	20180918 15:57:48	XSTO
1325	40,93	20180918 11:46:01	XSTO	1458	41,01	20180918 09:26:03	XSTO	1301	41,07	20180918 11:14:14	XSTO
1325	40,93	20180918 11:46:01	XSTO	3850	41,02	20180918 15:41:37	XSTO	1274	41,07	20180918 10:49:51	XSTO
1284	40,94	20180918 15:24:14	XSTO	727	41,02	20180918 14:56:20	XSTO	1254	41,07	20180918 10:30:42	XSTO
59	40,94	20180918 15:21:07	XSTO	518	41,02	20180918 14:56:20	XSTO	1249	41,07	20180918 10:29:29	XSTO
1225	40,94	20180918 15:21:07	XSTO	94	41,02	20180918 14:55:52	XSTO	2414	41,08	20180918 16:52:02	XSTO
1297	40,94	20180918 15:19:06	XSTO	1238	41,02	20180918 14:30:05	XSTO	872	41,08	20180918 16:19:15	XSTO
2444	40,94	20180918 12:44:16	XSTO	3475	41,02	20180918 14:30:05	XSTO	357	41,08	20180918 16:19:15	XSTO
1222	40,94	20180918 12:39:55	XSTO	1310	41,02	20180918 14:28:22	XSTO	1272	41,08	20180918 16:13:22	XSTO
825	40,94	20180918 12:32:35	XSTO	2151	41,02	20180918 14:17:07	XSTO	1369	41,08	20180918 16:07:04	XSTO
295	40,94	20180918 12:32:29	XSTO	1289	41,02	20180918 11:21:12	XSTO	1283	41,08	20180918 16:05:04	XSTO
1271	40,94	20180918 12:29:36	XSTO	2100	41,02	20180918 10:37:50	XSTO	1727	41,08	20180918 14:24:25	XSTO
406	40,94	20180918 11:51:07	XSTO	1188	41,02	20180918 10:19:03	XSTO	1301	41,08	20180918 11:12:36	XSTO
2610	40,94	20180918 11:51:07	XSTO	1271	41,02	20180918 10:07:37	XSTO	237	41,08	20180918 09:55:00	XSTO
1383	40,94	20180918 11:43:19	XSTO	1915	41,02	20180918 10:05:17	XSTO	1000	41,08	20180918 09:55:00	XSTO
1220	40,94	20180918 11:40:56	XSTO	2457	41,02	20180918 09:44:01	XSTO	34	41,08	20180918 09:54:49	XSTO
1451	40,94	20180918 09:18:55	XSTO	1548	41,02	20180918 09:36:57	XSTO	2000	41,08	20180918 09:48:03	XSTO
1979	40,95	20180918 15:32:54	XSTO	1219	41,03	20180918 15:54:25	XSTO	1347	41,09	20180918 16:17:17	XSTO
1307	40,95	20180918 12:35:04	XSTO	1060	41,03	20180918 14:54:07	XSTO	1010	41,09	20180918 09:53:05	XSTO
1272	40,95	20180918 12:26:36	XSTO	1831	41,03	20180918 13:27:53	XSTO	513	41,09	20180918 09:53:05	XSTO
2587	40,95	20180918 12:09:20	XSTO	1831	41,03	20180918 13:27:11	XSTO	1476	41,09	20180918 09:51:13	XSTO
1392	40,95	20180918 12:06:25	XSTO	1308	41,03	20180918 13:23:36	XSTO	953	41,09	20180918 09:48:03	XSTO
1343	40,95	20180918 11:56:15	XSTO	2254	41,03	20180918 13:18:45	XSTO	894	41,11	20180918 11:09:51	XSTO
1841	40,95	20180918 11:53:37	XSTO	1746	41,03	20180918 13:15:35	XSTO	408	41,11	20180918 11:09:51	XSTO
24952	40,95	20180918 11:40:22	XSTO
				1270	41,03	20180918 13:10:57	XSTO	1254	41,11	20180918 11:03:43	XSTO
48	40,95	20180918 11:38:09	XSTO	1498	41,03	20180918 13:08:42	XSTO	2445	41,11	20180918 11:03:43	XSTO
1232	40,96	20180918 13:39:38	XSTO	766	41,03	20180918 13:06:47	XSTO	1300	41,12	20180918 11:08:10	XSTO
1271	40,96	20180918 12:24:06	XSTO	3728	41,03	20180918 13:04:47	XSTO
1889	40,96	20180918 11:39:54	XSTO	843	41,03	20180918 10:34:59	XSTO	350000	40,9911
1383	40,96	20180918 11:37:42	XSTO	1145	41,03	20180918 10:34:59	XSTO
1209	40,96	20180918 11:35:07	XSTO	2635	41,03	20180918 10:33:59	XSTO
1504	40,96	20180918 11:30:33	XSTO	1919	41,03	20180918 10:24:17	XSTO
123	40,97	20180918 14:03:07	XSTO	2090	41,03	20180918 09:36:26	XSTO
1361	40,97	20180918 12:01:55	XSTO	656	41,03	20180918 09:29:22	XSTO
1150	40,97	20180918 12:00:19	XSTO	866	41,03	20180918 09:29:22	XSTO
1699	40,97	20180918 12:00:19	XSTO	1324	41,04	20180918 15:52:42	XSTO
1904	40,97	20180918 11:32:42	XSTO	1215	41,04	20180918 15:50:07	XSTO
1939	40,97	20180918 09:00:36	XSTO	1292	41,04	20180918 15:47:31	XSTO
360	40,97	20180918 09:00:36	XSTO	1361	41,04	20180918 15:43:51	XSTO
1691	40,98	20180918 14:09:48	XSTO	17	41,04	20180918 14:51:04	XSTO
3566	40,98	20180918 14:06:01	XSTO	660	41,04	20180918 14:51:04	XSTO
1319	40,98	20180918 13:58:55	XSTO	100	41,04	20180918 14:51:04	XSTO
1301	40,98	20180918 13:55:38	XSTO	510	41,04	20180918 14:51:04	XSTO
1217	40,98	20180918 13:37:51	XSTO	100	41,04	20180918 14:51:01	XSTO

				1400	41,15	20180919 09:08:07	XSTO	1814	41,13	20180919 16:32:04	XSTO
				1759	41,15	20180919 09:08:07	XSTO	1686	41,13	20180919 16:34:32	XSTO
	19 September 2018
				33	41,15	20180919 11:05:08	XSTO	1686	41,13	20180919 16:36:32	XSTO
				909	41,15	20180919 11:05:10	XSTO	1831	41,13	20180919 16:37:17	XSTO
VOLUME	PRICE	TIME	VENUE	1049	41,15	20180919 11:41:31	XSTO	889	41,12	20180919 12:03:53	XSTO
662	41,29	20180919 09:47:07	XSTO	5088	41,15	20180919 11:42:35	XSTO	416	41,12	20180919 12:03:53	XSTO
1159	41,29	20180919 09:47:07	XSTO	243	41,15	20180919 11:42:50	XSTO	2044	41,12	20180919 12:03:53	XSTO
1325	41,29	20180919 09:47:07	XSTO	1620	41,15	20180919 11:42:50	XSTO	988	41,12	20180919 12:04:09	XSTO
2221	41,27	20180919 09:38:56	XSTO	2000	41,15	20180919 11:42:50	XSTO	384	41,12	20180919 12:04:14	XSTO
2823	41,26	20180919 09:36:46	XSTO	8000	41,15	20180919 11:48:57	XSTO	1440	41,12	20180919 12:21:05	XSTO
3265	41,26	20180919 09:36:46	XSTO	200	41,15	20180919 11:51:42	XSTO	1440	41,12	20180919 12:21:05	XSTO
1177	41,26	20180919 09:40:12	XSTO	4946	41,15	20180919 11:52:41	XSTO	1440	41,12	20180919 12:21:05	XSTO
1279	41,26	20180919 09:41:47	XSTO	2854	41,15	20180919 11:52:41	XSTO	1386	41,12	20180919 12:21:06	XSTO
1612	41,26	20180919 09:42:04	XSTO	4733	41,15	20180919 11:52:41	XSTO	54	41,12	20180919 12:23:15	XSTO
1244	41,26	20180919 09:49:00	XSTO	2900	41,15	20180919 11:52:41	XSTO	608	41,12	20180919 12:23:15	XSTO
1244	41,24	20180919 09:50:57	XSTO	2000	41,15	20180919 11:52:41	XSTO	52	41,12	20180919 12:23:15	XSTO
1244	41,22	20180919 09:52:49	XSTO	452	41,15	20180919 11:52:41	XSTO	798	41,12	20180919 12:23:15	XSTO
30	41,21	20180919 09:54:50	XSTO	7548	41,15	20180919 11:52:42	XSTO	590	41,12	20180919 12:24:58	XSTO
20	41,21	20180919 09:56:44	XSTO
				3152	41,15	20180919 11:52:42	XSTO	1440	41,12	20180919 12:24:58	XSTO
541	41,21	20180919 09:57:10	XSTO	2500	41,15	20180919 11:52:42	XSTO	875	41,12	20180919 12:24:58	XSTO
826	41,21	20180919 09:57:10	XSTO	715	41,15	20180919 11:52:51	XSTO	4067	41,12	20180919 12:39:18	XSTO
1669	41,21	20180919 10:01:09	XSTO	4900	41,13	20180919 11:54:24	XSTO	2404	41,12	20180919 13:55:13	XSTO
1309	41,21	20180919 10:13:07	XSTO	2100	41,13	20180919 11:54:24	XSTO	2220	41,12	20180919 13:55:13	XSTO
1419	41,2	20180919 09:14:18	XSTO	3328	41,13	20180919 11:54:24	XSTO	184	41,12	20180919 13:55:13	XSTO
1241	41,2	20180919 09:14:18	XSTO	2000	41,13	20180919 11:54:24	XSTO	2404	41,12	20180919 13:55:13	XSTO
200000	41,2	20180919 09:16:50	XSTO	603	41,13	20180919 11:54:24	XSTO	1539	41,12	20180919 13:55:13	XSTO
335	41,2	20180919 10:17:41	XSTO	6397	41,13	20180919 11:57:32	XSTO	1360	41,12	20180919 14:13:18	XSTO
974	41,2	20180919 10:17:41	XSTO	2800	41,13	20180919 11:57:32	XSTO	28	41,12	20180919 14:13:18	XSTO
4489	41,2	20180919 17:09:02	XSTO	8	41,13	20180919 11:57:32	XSTO	618	41,12	20180919 14:15:50	XSTO
2649	41,2	20180919 17:09:02	XSTO	481	41,13	20180919 11:57:32	XSTO	1384	41,12	20180919 14:26:38	XSTO
1283	41,19	20180919 09:27:15	XSTO	6519	41,13	20180919 11:58:34	XSTO	794	41,12	20180919 14:26:38	XSTO
979	41,19	20180919 09:27:15	XSTO	730	41,13	20180919 11:58:34	XSTO	100	41,12	20180919 14:27:33	XSTO
979	41,19	20180919 09:27:15	XSTO	6270	41,13	20180919 11:58:34	XSTO	100	41,12	20180919 14:27:33	XSTO
366	41,19	20180919 09:27:15	XSTO	1031	41,13	20180919 11:58:34	XSTO	1952	41,12	20180919 16:23:10	XSTO
1263	41,19	20180919 10:01:18	XSTO	2000	41,13	20180919 11:58:34	XSTO	305	41,12	20180919 16:23:57	XSTO
109	41,19	20180919 10:01:18	XSTO	1336	41,13	20180919 11:58:36	XSTO	1346	41,11	20180919 12:05:00	XSTO
1372	41,19	20180919 10:01:18	XSTO	1445	41,13	20180919 11:59:54	XSTO	2818	41,11	20180919 12:14:29	XSTO
823	41,19	20180919 10:01:41	XSTO	1000	41,13	20180919 11:59:54	XSTO	705	41,11	20180919 12:14:35	XSTO
2644	41,19	20180919 10:05:01	XSTO	990	41,13	20180919 11:59:54	XSTO	147	41,11	20180919 12:14:54	XSTO
177	41,19	20180919 10:05:01	XSTO	1000	41,13	20180919 11:59:54	XSTO	51	41,11	20180919 12:15:02	XSTO
420	41,19	20180919 10:10:47	XSTO	640	41,13	20180919 11:59:54	XSTO	58	41,11	20180919 12:15:12	XSTO
1255	41,19	20180919 10:10:47	XSTO	360	41,13	20180919 11:59:54	XSTO	517	41,11	20180919 12:15:12	XSTO
1455	41,18	20180919 09:10:50	XSTO	229	41,13	20180919 11:59:54	XSTO	250	41,11	20180919 12:15:13	XSTO
675	41,18	20180919 09:12:20	XSTO	3833	41,13	20180919 11:59:56	XSTO	55	41,11	20180919 12:15:22	XSTO
563	41,18	20180919 09:12:20	XSTO	117	41,13	20180919 12:02:48	XSTO	1170	41,11	20180919 12:15:22	XSTO
3300	41,18	20180919 11:14:07	XSTO	635	41,13	20180919 14:25:51	XSTO	1170	41,11	20180919 12:15:22	XSTO
2000	41,18	20180919 11:14:07	XSTO	3454	41,13	20180919 14:25:51	XSTO	330	41,11	20180919 12:25:24	XSTO
2036	41,18	20180919 11:14:07	XSTO	988	41,13	20180919 14:25:51	XSTO	179	41,11	20180919 12:25:24	XSTO
2500	41,18	20180919 11:14:07	XSTO	532	41,13	20180919 14:25:51	XSTO	1835	41,11	20180919 12:25:24	XSTO
6586	41,18	20180919 11:14:35	XSTO	2000	41,13	20180919 14:25:51	XSTO	1920	41,11	20180919 12:25:24	XSTO
494	41,18	20180919 11:14:35	XSTO	2500	41,13	20180919 14:25:51	XSTO	1718	41,11	20180919 12:48:49	XSTO
60	41,18	20180919 11:14:41	XSTO	3832	41,13	20180919 14:25:51	XSTO	1304	41,11	20180919 12:48:49	XSTO
860	41,18	20180919 11:14:43	XSTO	2453	41,13	20180919 14:25:51	XSTO	1850	41,11	20180919 12:48:49	XSTO
2196	41,18	20180919 11:14:43	XSTO	2583	41,13	20180919 14:34:33	XSTO	715	41,11	20180919 12:48:49	XSTO
2000	41,18	20180919 11:14:43	XSTO	2600	41,13	20180919 14:34:33	XSTO	1000	41,11	20180919 13:48:47	XSTO
3740	41,18	20180919 11:14:43	XSTO	2000	41,13	20180919 14:34:33	XSTO	829	41,11	20180919 13:50:43	XSTO
87	41,18	20180919 11:14:51	XSTO	262	41,13	20180919 14:34:33	XSTO	219	41,11	20180919 13:51:39	XSTO
57	41,18	20180919 11:14:58	XSTO
				1827	41,13	20180919 15:26:08	XSTO	1150	41,11	20180919 13:51:39	XSTO
100	41,18	20180919 11:15:03	XSTO	920	41,13	20180919 15:26:08	XSTO	2168	41,11	20180919 13:59:14	XSTO
83	41,18	20180919 11:15:08	XSTO	3498	41,13	20180919 15:26:08	XSTO	1381	41,11	20180919 14:02:01	XSTO
809	41,18	20180919 11:15:12	XSTO	192	41,13	20180919 15:30:13	XSTO	1381	41,11	20180919 14:02:01	XSTO
2454	41,17	20180919 09:08:35	XSTO	819	41,13	20180919 15:30:13	XSTO	1381	41,11	20180919 14:02:01	XSTO
2854	41,17	20180919 09:08:35	XSTO	1573	41,13	20180919 15:37:57	XSTO	1248	41,11	20180919 14:02:01	XSTO
59	41,17	20180919 09:08:35	XSTO	15	41,13	20180919 15:38:04	XSTO	4616	41,11	20180919 14:19:04	XSTO
513	41,17	20180919 09:11:38	XSTO	2082	41,13	20180919 15:38:56	XSTO	779	41,11	20180919 14:19:04	XSTO
777	41,17	20180919 09:11:38	XSTO	2435	41,13	20180919 16:19:05	XSTO	829	41,11	20180919 14:19:04	XSTO
546	41,17	20180919 09:22:59	XSTO	2435	41,13	20180919 16:19:16	XSTO	2500	41,11	20180919 14:19:04	XSTO
798	41,17	20180919 09:22:59	XSTO	2000	41,13	20180919 16:19:16	XSTO	2985	41,11	20180919 14:19:04	XSTO
1310	41,17	20180919 09:22:59	XSTO	908	41,13	20180919 16:19:16	XSTO	1498	41,11	20180919 14:19:04	XSTO
1310	41,17	20180919 09:22:59	XSTO	1527	41,13	20180919 16:19:16	XSTO	923	41,11	20180919 14:35:02	XSTO
34	41,17	20180919 09:22:59	XSTO	2009	41,13	20180919 16:19:16	XSTO	22	41,11	20180919 14:35:13	XSTO
1659	41,17	20180919 09:22:59	XSTO	2500	41,13	20180919 16:19:16	XSTO	475	41,11	20180919 14:35:24	XSTO
1344	41,17	20180919 09:22:59	XSTO	2435	41,13	20180919 16:19:16	XSTO	2000	41,11	20180919 14:35:24	XSTO
1216	41,17	20180919 09:28:31	XSTO	2000	41,13	20180919 16:19:16	XSTO	22	41,11	20180919 14:35:24	XSTO
1155	41,17	20180919 10:08:21	XSTO	1	41,13	20180919 16:19:16	XSTO	1398	41,11	20180919 14:35:24	XSTO
458	41,17	20180919 10:08:21	XSTO	2434	41,13	20180919 16:19:16	XSTO	25	41,11	20180919 14:35:24	XSTO
458	41,17	20180919 10:08:21	XSTO	1496	41,13	20180919 16:19:16	XSTO	24	41,11	20180919 14:35:24	XSTO
554	41,17	20180919 10:08:21	XSTO	11	41,13	20180919 16:20:12	XSTO	2922	41,11	20180919 15:03:07	XSTO
946	41,16	20180919 09:30:34	XSTO	3365	41,13	20180919 16:22:24	XSTO	1603	41,11	20180919 15:03:07	XSTO
864	41,16	20180919 09:30:34	XSTO	2500	41,13	20180919 16:22:24	XSTO	1368	41,11	20180919 15:03:17	XSTO
1690	41,16	20180919 09:30:34	XSTO	187	41,13	20180919 16:22:24	XSTO	1554	41,11	20180919 15:03:19	XSTO
359	41,15	20180919 09:08:07	XSTO	3189	41,13	20180919 16:22:24	XSTO	616	41,11	20180919 15:03:19	XSTO
359	41,15	20180919 09:08:07	XSTO	2000	41,13	20180919 16:22:24	XSTO	4479	41,11	20180919 15:20:12	XSTO

1401	41,1	20180919 12:45:41	XSTO
1065	41,1	20180919 12:45:41	XSTO
2000	41,1	20180919 12:45:41	XSTO
781	41,1	20180919 12:45:41	XSTO
620	41,1	20180919 12:45:41	XSTO
185	41,1	20180919 12:45:41	XSTO
386	41,1	20180919 12:45:41	XSTO
1145	41,1	20180919 12:45:49	XSTO
2441	41,1	20180919 12:51:04	XSTO
1468	41,1	20180919 13:00:33	XSTO
2000	41,1	20180919 13:00:33	XSTO
2500	41,1	20180919 13:00:33	XSTO
1323	41,1	20180919 13:00:33	XSTO
145	41,1	20180919 13:00:33	XSTO
1204	41,1	20180919 13:00:33	XSTO
1468	41,1	20180919 13:00:56	XSTO
2030	41,1	20180919 13:00:56	XSTO
936	41,1	20180919 14:02:45	XSTO
25	41,1	20180919 14:02:50	XSTO
51	41,1	20180919 14:03:01	XSTO
28	41,1	20180919 14:03:07	XSTO
1014	41,1	20180919 14:03:16	XSTO
333	41,1	20180919 14:03:16	XSTO
1667	41,1	20180919 14:03:16	XSTO
387	41,1	20180919 14:03:16	XSTO
1376	41,1	20180919 14:37:00	XSTO
1532	41,1	20180919 15:03:36	XSTO
1387	41,1	20180919 15:03:36	XSTO
1870	41,1	20180919 15:17:30	XSTO
2000	41,1	20180919 15:17:30	XSTO
2800	41,1	20180919 15:17:30	XSTO
1870	41,1	20180919 15:17:30	XSTO
559	41,1	20180919 15:17:30	XSTO
1443	41,09	20180919 12:33:22	XSTO
3570	41,09	20180919 12:33:22	XSTO
1813	41,09	20180919 12:53:45	XSTO
1370	41,09	20180919 13:03:31	XSTO
1639	41,09	20180919 13:46:05	XSTO
1134	41,09	20180919 13:46:05	XSTO
213	41,09	20180919 13:46:05	XSTO
600	41,09	20180919 13:46:05	XSTO
826	41,09	20180919 13:46:05	XSTO
1057	41,09	20180919 13:46:05	XSTO
1700	41,09	20180919 14:39:35	XSTO
2362	41,09	20180919 14:40:26	XSTO
1746	41,09	20180919 14:40:26	XSTO
19	41,09	20180919 15:08:00	XSTO
2079	41,09	20180919 15:08:00	XSTO
1368	41,09	20180919 15:08:00	XSTO
641	41,08	20180919 12:26:34	XSTO
714	41,08	20180919 12:26:34	XSTO
1239	41,08	20180919 12:30:00	XSTO
3070	41,08	20180919 13:05:38	XSTO
1101	41,08	20180919 13:09:16	XSTO
50	41,08	20180919 13:09:24	XSTO
705	41,08	20180919 13:09:29	XSTO
2000	41,08	20180919 13:09:29
1797			XSTO
	41,08	20180919 13:09:29	XSTO
32	41,08	20180919 13:09:29	XSTO
473	41,08	20180919 13:09:31	XSTO
27	41,08	20180919 13:09:31	XSTO
3279	41,08	20180919 13:34:42	XSTO
2000	41,08	20180919 13:34:42	XSTO
635	41,08	20180919 13:34:42	XSTO
2644	41,08	20180919 13:34:42	XSTO
93	41,08	20180919 13:34:42	XSTO
3279	41,08	20180919 13:34:47	XSTO
942	41,08	20180919 13:40:06	XSTO
2125	41,08	20180919 13:40:06	XSTO
559	41,08	20180919 13:40:06	XSTO
5271	41,08	20180919 13:40:06	XSTO
1355	41,08	20180919 14:40:53	XSTO
4438	41,08	20180919 14:48:04	XSTO
3234	41,08	20180919 14:55:00	XSTO
1297	41,08	20180919 14:55:00	XSTO
1014	41,08	20180919 14:55:00	XSTO
986	41,08	20180919 14:55:00	XSTO
2700	41,08	20180919 14:55:00	XSTO
845	41,08	20180919 14:55:00	XSTO
3488	41,08	20180919 14:58:46	XSTO
1444	41,08	20180919 15:05:39	XSTO
87	41,08	20180919 15:09:22	XSTO
323	41,08	20180919 15:09:22	XSTO
1009 1922	41,08 41,07	20180919 15:09:22 20180919 13:12:57	XSTO XSTO

2	41,07	20180919 13:38:07	XSTO
505	41,07	20180919 13:40:40	XSTO
2069	41,07	20180919 13:40:40	XSTO
1378	41,07	20180919 14:43:45	XSTO
2734	41,07	20180919 14:44:27	XSTO
1469	41,07	20180919 15:10:38	XSTO
952	41,06	20180919 13:13:15	XSTO
478	41,06	20180919 13:13:15	XSTO
1430	41,06	20180919 13:13:15	XSTO
1430	41,06	20180919 13:13:15	XSTO
134	41,06	20180919 13:13:15	XSTO
2818	41,06	20180919 13:25:25	XSTO
2818	41,06	20180919 13:25:26	XSTO
1662	41,06	20180919 13:25:26	XSTO
838	41,06	20180919 13:25:26	XSTO
1980	41,06	20180919 13:25:26	XSTO
1244	41,05	20180919 13:15:12	XSTO
292	41,03	20180919 09:00:05	XSTO
2047	41,03	20180919 09:00:21	XSTO
1505	41,03	20180919 09:00:21	XSTO
1448	41,02	20180919 09:01:15	XSTO
720000	41,1482

				1250	41,12	20180920 14:21:13	XSTO	596	41,07	20180920 09:43:24	XSTO
				1253	41,12	20180920 14:26:49	XSTO	1404	41,07	20180920 09:43:24	XSTO
	20 September 2018			1443	41,12	20180920 14:30:08	XSTO	57	41,07	20180920 09:43:30	XSTO
				1844	41,12	20180920 14:48:37	XSTO	544	41,07	20180920 09:59:06	XSTO
VOLUME	PRICE	TIME	VENUE	1370	41,12	20180920 15:05:01	XSTO	1340	41,07	20180920 10:36:56	XSTO
2200	41,21	20180920 12:44:24	XSTO	1243	41,12	20180920 15:05:01	XSTO	1207	41,07	20180920 15:53:46	XSTO
529	41,21	20180920 12:44:24	XSTO	1597	41,12	20180920 15:21:20	XSTO	3899	41,07	20180920 15:53:46	XSTO
2559	41,2	20180920 12:36:04	XSTO	1267	41,11	20180920 09:48:56	XSTO	941	41,07	20180920 15:53:46	XSTO
1220	41,2	20180920 12:48:25	XSTO	2354	41,11	20180920 11:08:19	XSTO	4073	41,07	20180920 16:02:21	XSTO
363	41,19	20180920 11:40:56	XSTO	1301	41,11	20180920 13:08:12	XSTO	2000	41,07	20180920 16:02:21	XSTO
1614	41,19	20180920 11:40:56	XSTO	1352	41,11	20180920 14:23:14	XSTO	544	41,07	20180920 16:02:21	XSTO
82	41,19	20180920 11:40:56	XSTO	123	41,11	20180920 14:32:52	XSTO	1356	41,07	20180920 16:03:41	XSTO
168	41,19	20180920 12:23:40	XSTO	1097	41,11	20180920 14:32:52	XSTO	16	41,07	20180920 16:03:44	XSTO
1080	41,19	20180920 12:23:40	XSTO	1267	41,1	20180920 09:50:12	XSTO	895	41,07	20180920 16:08:08	XSTO
91	41,19	20180920 12:41:36	XSTO	749	41,1	20180920 10:51:54	XSTO	1373	41,07	20180920 16:08:08	XSTO
1679	41,19	20180920 13:39:14	XSTO	1430	41,1	20180920 10:52:21	XSTO	907	41,07	20180920 16:08:08	XSTO
2217	41,18	20180920 11:27:39	XSTO	651	41,1	20180920 10:52:21	XSTO	2136	41,07	20180920 16:08:08	XSTO
1946	41,18	20180920 11:44:50	XSTO	1349	41,1	20180920 10:52:21	XSTO	10748	41,07	20180920 16:30:32	XSTO
830	41,18	20180920 11:57:44	XSTO	830	41,1	20180920 10:52:21	XSTO	4022	41,07	20180920 16:30:46	XSTO
1000	41,18	20180920 11:57:44	XSTO	2089	41,1	20180920 10:55:37	XSTO	4134	41,07	20180920 16:30:50	XSTO
848	41,18	20180920 12:13:41	XSTO	1329	41,1	20180920 11:13:19	XSTO	100	41,07	20180920 16:31:03	XSTO
1281	41,18	20180920 12:13:41	XSTO	1227	41,1	20180920 14:40:34	XSTO	996	41,07	20180920 16:31:04	XSTO
112	41,18	20180920 12:27:14	XSTO	242	41,1	20180920 14:45:58	XSTO	100	41,07	20180920 16:43:51	XSTO
625	41,18	20180920 12:27:14	XSTO	1091	41,1	20180920 14:45:58	XSTO	1115	41,07	20180920 16:45:49	XSTO
215	41,18	20180920 12:27:14	XSTO	1528	41,1	20180920 14:50:29	XSTO	210	41,07	20180920 16:45:49	XSTO
374	41,18	20180920 12:27:14	XSTO	1726	41,1	20180920 15:22:55	XSTO	277	41,07	20180920 16:45:53	XSTO
1946	41,18	20180920 13:35:43	XSTO	1880	41,1	20180920 15:23:51	XSTO	1009	41,06	20180920 09:37:09	XSTO
1301	41,17	20180920 11:54:15	XSTO	2031	41,1	20180920 15:36:46	XSTO	234	41,06	20180920 09:37:09	XSTO
2369	41,17	20180920 12:18:48	XSTO	15999	41,1	20180920 15:36:46	XSTO	1276	41,06	20180920 10:04:41	XSTO
1358	41,17	20180920 12:51:15	XSTO	124	41,1	20180920 15:38:31	XSTO	2540	41,06	20180920 10:13:31	XSTO
2651	41,16	20180920 11:36:05	XSTO	10285	41,1	20180920 15:38:44	XSTO	1538	41,06	20180920 10:13:31	XSTO
610	41,16	20180920 12:01:32	XSTO	39591	41,1	20180920 15:38:44	XSTO	1745	41,06	20180920 10:22:10	XSTO
687	41,16	20180920 12:02:05	XSTO	5400	41,1	20180920 16:29:09	XSTO	2135	41,06	20180920 15:54:46	XSTO
1537	41,16	20180920 12:05:27	XSTO	5400	41,1	20180920 16:29:09	XSTO	201	41,06	20180920 15:55:15	XSTO
199	41,16	20180920 12:33:28	XSTO	3750	41,1	20180920 16:29:09	XSTO	2204	41,06	20180920 15:55:15	XSTO
25	41,16	20180920 12:33:32	XSTO	1250	41,1	20180920 16:29:09	XSTO	2500	41,06	20180920 15:56:25	XSTO
490	41,15	20180920 11:20:07	XSTO	24200	41,1	20180920 16:29:09	XSTO	1544	41,06	20180920 15:56:25	XSTO
1081	41,15	20180920 11:20:07	XSTO	181	41,09	20180920 09:54:59	XSTO	7956	41,06	20180920 15:56:57	XSTO
1204	41,15	20180920 11:34:28	XSTO	1140	41,09	20180920 09:55:01	XSTO	2500	41,06	20180920 15:56:57	XSTO
1117	41,15	20180920 11:49:06	XSTO	1470	41,09	20180920 09:57:20	XSTO	12000	41,06	20180920 15:56:57	XSTO
169	41,15	20180920 11:49:06	XSTO	939	41,09	20180920 10:03:35	XSTO	3056	41,06	20180920 15:56:57	XSTO
493	41,15	20180920 12:55:09	XSTO	322	41,09	20180920 10:03:35	XSTO	12000	41,06	20180920 15:57:05	XSTO
771	41,15	20180920 12:55:09	XSTO	2168	41,09	20180920 11:14:37	XSTO	9706	41,06	20180920 15:57:05	XSTO
1259	41,15	20180920 12:58:26	XSTO	1568	41,09	20180920 15:24:12	XSTO	1794	41,06	20180920 15:57:05	XSTO
1210	41,15	20180920 13:11:02	XSTO	2500	41,09	20180920 15:24:12	XSTO	3724	41,06	20180920 16:39:50	XSTO
1466	41,15	20180920 13:15:02	XSTO	1686	41,09	20180920 15:24:12	XSTO	1588	41,06	20180920 16:47:17	XSTO
1942	41,15	20180920 13:29:31	XSTO	277	41,09	20180920 15:24:12	XSTO	3099	41,06	20180920 16:47:48	XSTO
1252	41,15	20180920 13:46:48	XSTO	2500	41,09	20180920 15:24:12	XSTO	1192	41,06	20180920 16:48:21	XSTO
1339	41,15	20180920 14:02:29	XSTO	6014	41,09	20180920 15:24:12	XSTO	2110	41,06	20180920 16:49:57	XSTO
1449	41,15	20180920 14:13:24	XSTO	6014	41,09	20180920 15:24:12	XSTO	1760	41,06	20180920 16:49:57	XSTO
1157	41,15	20180920 14:14:18	XSTO	2700	41,09	20180920 15:24:12	XSTO	6257	41,06	20180920 16:49:57	XSTO
1250	41,14	20180920 11:23:02	XSTO	1624	41,09	20180920 15:24:45	XSTO	300	41,06	20180920 16:49:57	XSTO
45	41,14	20180920 11:23:07	XSTO	3340	41,09	20180920 15:26:39	XSTO	290	41,06	20180920 16:49:57	XSTO
689	41,14	20180920 13:02:18	XSTO	1659	41,09	20180920 15:26:39	XSTO	1565	41,06	20180920 16:49:57	XSTO
50	41,14	20180920 13:02:39	XSTO	2800	41,09	20180920 15:26:39	XSTO	2039	41,06	20180920 16:49:57	XSTO
862	41,14	20180920 13:42:46	XSTO	1999	41,09	20180920 15:26:42	XSTO	1772	41,06	20180920 16:49:57	XSTO
377	41,14	20180920 13:42:46	XSTO	2754	41,09	20180920 16:15:51	XSTO	7526	41,06	20180920 16:49:57	XSTO
2169	41,14	20180920 13:55:40	XSTO	5281	41,09	20180920 16:15:51	XSTO	934	41,06	20180920 16:49:57	XSTO
993	41,14	20180920 13:55:40	XSTO	5626	41,09	20180920 16:29:16	XSTO	1893	41,06	20180920 16:50:53	XSTO
1774	41,14	20180920 13:59:11	XSTO	4374	41,09	20180920 16:29:16	XSTO	234	41,06	20180920 16:50:53	XSTO
1353	41,14	20180920 14:07:49	XSTO	228	41,08	20180920 09:34:32	XSTO	223	41,06	20180920 16:50:53	XSTO
610	41,14	20180920 14:16:19	XSTO	392	41,08	20180920 09:36:28	XSTO	204	41,06	20180920 16:50:53	XSTO
649	41,14	20180920 14:16:19	XSTO	282	41,08	20180920 09:36:28	XSTO	1261	41,06	20180920 16:50:53	XSTO
1297	41,14	20180920 14:58:12	XSTO	653	41,08	20180920 09:36:28	XSTO	1981	41,06	20180920 16:50:53	XSTO
1589	41,13	20180920 09:46:02	XSTO	1327	41,08	20180920 09:36:28	XSTO	2460	41,06	20180920 16:50:53	XSTO
3635	41,13	20180920 10:48:01	XSTO	1327	41,08	20180920 09:36:28	XSTO	16744	41,06	20180920 16:50:53	XSTO
250	41,13	20180920 10:51:18	XSTO	874	41,08	20180920 09:36:28	XSTO	1426	41,05	20180920 09:03:22	XSTO
1715	41,13	20180920 10:51:18	XSTO	1273	41,08	20180920 09:57:31	XSTO	1426	41,05	20180920 09:03:22	XSTO
2056	41,13	20180920 11:02:11	XSTO	2886	41,08	20180920 15:46:42	XSTO	58	41,05	20180920 09:03:33	XSTO
1097	41,13	20180920 11:02:11	XSTO	4103	41,08	20180920 15:52:29	XSTO	1258	41,05	20180920 09:18:00	XSTO
1261	41,13	20180920 13:03:20	XSTO	2806	41,08	20180920 15:53:01	XSTO	2343	41,05	20180920 09:23:37	XSTO
1324	41,13	20180920 13:18:25	XSTO	4341	41,08	20180920 16:02:51	XSTO	10	41,05	20180920 09:31:04	XSTO
1589	41,13	20180920 13:24:28	XSTO	6389	41,08	20180920 16:02:51	XSTO	1305	41,05	20180920 09:32:07	XSTO
7	41,13	20180920 13:52:29	XSTO	1158	41,08	20180920 16:06:41	XSTO	1476	41,05	20180920 10:06:59	XSTO
2251	41,13	20180920 14:41:57	XSTO	341	41,08	20180920 16:07:01	XSTO	1625	41,05	20180920 10:14:29	XSTO
2932	41,13	20180920 14:55:24	XSTO	1499	41,08	20180920 16:07:19	XSTO	1438	41,05	20180920 10:42:05	XSTO
1267	41,13	20180920 15:02:05	XSTO	1499	41,08	20180920 16:07:41	XSTO	2445	41,05	20180920 16:34:46	XSTO
1240	41,13	20180920 15:04:41	XSTO	1856	41,08	20180920 16:29:37	XSTO	879	41,05	20180920 16:34:46	XSTO
487	41,13	20180920 15:16:13	XSTO	4312	41,08	20180920 16:29:37	XSTO	2000	41,05	20180920 16:34:46	XSTO
1700	41,13	20180920 15:16:13	XSTO	5123	41,08	20180920 16:29:41	XSTO	2445	41,05	20180920 16:35:01	XSTO
1214	41,12	20180920 09:53:46	XSTO	8709	41,08	20180920 16:29:51	XSTO	3695	41,05	20180920 16:36:37	XSTO
2831	41,12	20180920 10:02:01	XSTO	1993	41,07	20180920 09:27:02	XSTO	7	41,05	20180920 16:36:57	XSTO
1203	41,12	20180920 11:16:11	XSTO	1461	41,07	20180920 09:43:24	XSTO	2000	41,05	20180920 16:36:57	XSTO

671	41,05	20180920 16:36:57	XSTO
1998	41,05	20180920 16:52:45	XSTO
2500	41,05	20180920 16:52:45	XSTO
1057	41,05	20180920 16:52:45	XSTO
1262	41,05	20180920 16:52:45	XSTO
1209	41,05	20180920 16:52:45	XSTO
665	41,05	20180920 16:52:45	XSTO
2078	41,05	20180920 16:52:45	XSTO
1620	41,05	20180920 16:52:45	XSTO
711	41,05	20180920 16:52:45	XSTO
257	41,05	20180920 16:52:45	XSTO
8300	41,05	20180920 16:53:53	XSTO
1250	41,05	20180920 16:53:53	XSTO
2093	41,05	20180920 16:53:53	XSTO
20	41,05	20180920 17:18:21	XSTO
15	41,05	20180920 17:18:26	XSTO
3517	41,05	20180920 17:18:30	XSTO
1544	41,04	20180920 09:06:09	XSTO
1221	41,04	20180920 09:06:09	XSTO
1200	41,04	20180920 09:16:58	XSTO
1269	41,04	20180920 09:19:30	XSTO
1246	41,04	20180920 09:40:32	XSTO
1449	41,04	20180920 10:17:06	XSTO
639	41,04	20180920 10:31:50	XSTO
1719	41,04	20180920 10:33:13	XSTO
576	41,04	20180920 10:33:13	XSTO
1903	41,04	20180920 10:34:34	XSTO
1450	41,04	20180920 10:39:11	XSTO
5519	41,04	20180920 16:51:10	XSTO
2848	41,04	20180920 16:51:10	XSTO
2827	41,04	20180920 16:51:15	XSTO
10000	41,04	20180920 16:51:17	XSTO
3806	41,04	20180920 16:51:17	XSTO
1324	41,03	20180920 09:12:14	XSTO
1324	41,03	20180920 09:12:14	XSTO
1324	41,03	20180920 09:13:49	XSTO
447	41,03	20180920 09:13:50	XSTO
1517	41,03	20180920 09:15:13	XSTO
968	41,03	20180920 09:27:45	XSTO
290	41,03	20180920 09:27:45	XSTO
198	41,03	20180920 09:27:45	XSTO
2720	41,03	20180920 10:19:48	XSTO
1320	41,03	20180920 10:24:19	XSTO
1684	41,03	20180920 10:26:28	XSTO
603	41,03	20180920 10:29:50	XSTO
541	41,03	20180920 10:30:11	XSTO
1978	41,03	20180920 16:54:46	XSTO
23022	41,03	20180920 16:54:46	XSTO
1271	41,03	20180920 16:56:27	XSTO
606	41,03	20180920 16:56:27	XSTO
1215	41,03	20180920 16:56:27	XSTO
736	41,03	20180920 16:56:27	XSTO
592	41,03	20180920 16:56:27	XSTO
1300	41,03	20180920 16:56:27	XSTO
2058	41,03	20180920 16:56:27	XSTO
464	41,03	20180920 16:56:27	XSTO
500	41,03	20180920 16:56:27	XSTO
2500	41,03	20180920 16:56:27	XSTO
3750	41,03	20180920 16:56:27	XSTO
2700	41,03	20180920 16:56:27	XSTO
515	41,03	20180920 16:56:27	XSTO
3255	41,03	20180920 16:56:27	XSTO
2929	41,03	20180920 16:56:27	XSTO
312	41,03	20180920 16:56:27	XSTO
297	41,03	20180920 16:56:27	XSTO
1039	41,03	20180920 17:01:07	XSTO
2500	41,03	20180920 17:01:07	XSTO
1262	41,03	20180920 17:01:07	XSTO
486	41,03	20180920 17:01:07	XSTO
689	41,03	20180920 17:01:07	XSTO
895	41,03	20180920 17:01:10	XSTO
386	41,03	20180920 17:01:10	XSTO
5	41,03	20180920 17:02:56	XSTO
36877	41,03	20180920 17:03:17	XSTO
1532	41,03	20180920 17:03:17	XSTO
4329	41,03	20180920 17:03:17	XSTO
515	41,02	20180920 09:07:47	XSTO
857	41,02	20180920 09:07:47	XSTO
3913	41,02	20180920 16:57:05	XSTO
4111	41,02	20180920 16:58:03	XSTO
4111	41,02	20180920 16:58:14	XSTO
12865	41,02	20180920 16:58:41	XSTO
15000	41,01	20180920 17:05:42	XSTO
2000	41,01	20180920 17:05:42	XSTO
4796	41,01	20180920 17:05:46	XSTO

4652	41,01	20180920 17:09:25	XSTO
780000	41,0737

				878	41,2	20180921 11:21:55	XSTO	2103	41,14	20180921 15:19:01	XSTO
	21 September 2018			379	41,2	20180921 11:21:55	XSTO	2103	41,14	20180921 15:19:01	XSTO
				7377	41,2	20180921 11:36:37	XSTO	2000	41,14	20180921 15:19:01	XSTO
				837	41,2	20180921 11:36:37	XSTO	2103	41,14	20180921 15:19:44	XSTO
VOLUME	PRICE	TIME	VENUE	227	41,2	20180921 11:54:59	XSTO	1258	41,13	20180921 14:29:55	XSTO
4267 1253	41,41 41,39	20180921 10:07:08 20180921 10:08:00	XSTO XSTO	263 61	41,2 41,2	20180921 11:54:59 20180921 11:54:59	XSTO XSTO	1432 1432	41,12 41,12	20180921 14:17:47 20180921 14:17:47	XSTO XSTO
1247	41,37	20180921 09:58:23	XSTO	1068	41,2	20180921 11:54:59	XSTO	1432	41,12	20180921 14:17:47	XSTO
1239	41,37	20180921 10:00:56	XSTO	1229	41,2	20180921 13:08:53	XSTO	147	41,12	20180921 14:17:47	XSTO
1316	41,36	20180921 09:57:08	XSTO	3551	41,2	20180921 15:28:35	XSTO	2000	41,12	20180921 14:17:47	XSTO
1284	41,35	20180921 09:54:41	XSTO	1550	41,2	20180921 15:28:35	XSTO	15	41,12	20180921 14:17:47	XSTO
1313	41,34	20180921 10:09:54	XSTO	2119	41,2	20180921 15:28:35	XSTO	1417	41,12	20180921 14:17:47	XSTO
2180	41,33	20180921 09:52:08	XSTO	68	41,2	20180921 15:28:35	XSTO	101	41,12	20180921 14:17:47	XSTO
1360	41,33	20180921 10:13:02	XSTO	542	41,2	20180921 15:30:20	XSTO	1405	41,12	20180921 14:17:48	XSTO
500	41,3	20180921 09:38:14	XSTO	1069	41,2	20180921 15:30:20	XSTO	3087	41,12	20180921 14:38:23	XSTO
97	41,3	20180921 09:38:38	XSTO	1221	41,2	20180921 16:29:12	XSTO	2507	41,12	20180921 14:43:55	XSTO
2163	41,3	20180921 09:39:20	XSTO	251	41,2	20180921 16:41:18	XSTO	9553	41,12	20180921 15:42:53	XSTO
2187 386	41,3 41,3	20180921 09:42:24 20180921 09:42:24	XSTO XSTO	3488 1166	41,2 41,19	20180921 16:41:18 20180921 09:14:52	XSTO XSTO	2000 1437	41,12 41,12	20180921 15:42:53 20180921 15:42:53	XSTO XSTO
106	41,3	20180921 09:42:24	XSTO	110	41,19	20180921 09:14:52	XSTO	2613	41,12	20180921 15:42:53	XSTO
1372	41,3	20180921 10:14:28	XSTO	1398	41,19	20180921 09:18:14	XSTO	5000	41,12	20180921 15:42:53	XSTO
3192	41,3	20180921 10:34:00	XSTO	1707	41,19	20180921 09:20:38	XSTO	503	41,12	20180921 15:42:53	XSTO
4164	41,3	20180921 11:48:31	XSTO	1346	41,19	20180921 10:51:07	XSTO	2000	41,12	20180921 15:42:53	XSTO
1656	41,3	20180921 11:48:31	XSTO	1279	41,19	20180921 11:08:12	XSTO	2473	41,12	20180921 15:42:53	XSTO
1540	41,29	20180921 09:45:45	XSTO	154	41,19	20180921 11:08:12	XSTO	3398	41,11	20180921 14:32:33	XSTO
1278	41,29	20180921 09:47:52	XSTO	1279	41,19	20180921 11:08:12	XSTO	303	41,11	20180921 14:32:52	XSTO
1358	41,29	20180921 10:39:50	XSTO	1372	41,19	20180921 11:30:51	XSTO	1265	41,11	20180921 14:32:57	XSTO
1375	41,28	20180921 09:30:14	XSTO	1314	41,19	20180921 13:14:40	XSTO	1332	41,11	20180921 14:34:01	XSTO
1367 1367	41,28 41,28	20180921 09:32:59 20180921 09:34:06	XSTO XSTO	1675 350	41,19 41,19	20180921 15:31:54 20180921 16:13:14	XSTO XSTO	2306 1576	41,11 41,1	20180921 14:44:40 20180921 15:40:07	XSTO XSTO
2257	41,28	20180921 10:41:30	XSTO	924	41,19	20180921 16:13:25	XSTO	1454	41,09	20180921 14:46:22	XSTO
1946	41,28	20180921 10:43:17	XSTO	3167	41,18	20180921 11:04:29	XSTO	5349	41,09	20180921 14:52:08	XSTO
3313	41,27	20180921 09:28:23	XSTO	1346	41,18	20180921 11:13:17	XSTO	8604	41,09	20180921 14:52:08	XSTO
777	41,26	20180921 10:16:47	XSTO	774	41,18	20180921 11:32:35	XSTO	757	41,09	20180921 14:54:10	XSTO
445	41,26	20180921 10:16:47	XSTO	892	41,18	20180921 11:32:35	XSTO	918	41,09	20180921 14:54:12	XSTO
2254	41,26	20180921 12:41:52	XSTO	828	41,18	20180921 13:21:11	XSTO	1136	41,09	20180921 14:54:12	XSTO
203	41,26	20180921 12:45:01	XSTO	1282	41,18	20180921 13:21:11	XSTO	2810	41,09	20180921 15:04:48	XSTO
1147	41,26	20180921 12:45:01	XSTO	1316	41,18	20180921 13:22:40	XSTO	2269	41,09	20180921 15:04:48	XSTO
366 1000	41,25 41,25	20180921 10:18:47 20180921 10:18:47	XSTO XSTO	103 1234	41,18 41,17	20180921 16:08:13 20180921 10:54:22	XSTO XSTO	729 485	41,09 41,09	20180921 15:04:48 20180921 15:13:57	XSTO XSTO
1985	41,25	20180921 10:22:18	XSTO	3648	41,17	20180921 15:24:35	XSTO	1525	41,09	20180921 15:13:57	XSTO
4460	41,25	20180921 12:28:46	XSTO	2588	41,17	20180921 15:24:35	XSTO	104	41,08	20180921 14:56:03	XSTO
843	41,25	20180921 12:48:18	XSTO	93	41,17	20180921 15:51:58	XSTO	2697	41,08	20180921 14:56:03	XSTO
1236	41,25	20180921 12:50:43	XSTO	1120	41,17	20180921 15:51:58	XSTO	5177	41,08	20180921 15:11:23	XSTO
117	41,24	20180921 09:07:48	XSTO	199	41,17	20180921 15:51:58	XSTO	228	41,08	20180921 15:11:23	XSTO
1215	41,24	20180921 10:23:56	XSTO	1241	41,16	20180921 10:55:52	XSTO	3093	41,07	20180921 14:48:51	XSTO
1518	41,24	20180921 10:26:28	XSTO	2966	41,16	20180921 13:23:40	XSTO	1044	41,07	20180921 14:48:51	XSTO
1354	41,24	20180921 10:46:05	XSTO	2780	41,16	20180921 13:23:40	XSTO	1044	41,07	20180921 14:48:51	XSTO
180 252	41,24 41,24	20180921 11:40:47 20180921 11:40:47	XSTO XSTO	1525 2780	41,16 41,16	20180921 13:23:40 20180921 13:23:40	XSTO XSTO	1044 3093	41,07 41,07	20180921 14:48:51 20180921 14:48:51	XSTO XSTO
1456	41,24	20180921 11:40:47	XSTO	54	41,16	20180921 13:51:38	XSTO	2000	41,07	20180921 14:57:59	XSTO
295	41,24	20180921 11:40:47	XSTO	1371	41,15	20180921 10:56:53	XSTO	440	41,07	20180921 14:57:59	XSTO
3499	41,24	20180921 12:32:58	XSTO	1258	41,15	20180921 11:57:58	XSTO	1403	41,07	20180921 15:06:11	XSTO
1481	41,23	20180921 09:12:01	XSTO	14	41,15	20180921 11:57:58	XSTO	715	41,06	20180921 15:08:18	XSTO
1900	41,23	20180921 09:12:01	XSTO	400	41,15	20180921 13:30:25	XSTO	2801	41,05	20180921 14:58:39	XSTO
1825	41,23	20180921 11:24:48	XSTO	200	41,15	20180921 13:32:52	XSTO	1396	41,04	20180921 14:59:20	XSTO
706	41,23	20180921 12:30:22	XSTO	20	41,15	20180921 13:33:18	XSTO
1250	41,23	20180921 12:30:22	XSTO	2866	41,15	20180921 13:34:38	XSTO	376000	41,1775
1494 1394	41,22 41,22	20180921 09:07:59 20180921 09:08:05	XSTO XSTO	2601 3697	41,15 41,15	20180921 14:24:18 20180921 14:24:18	XSTO XSTO
1361	41,22	20180921 10:28:47	XSTO	1186	41,15	20180921 14:24:18	XSTO
1387	41,22	20180921 11:51:50	XSTO	4311	41,14	20180921 13:35:25	XSTO
2669	41,22	20180921 12:06:10	XSTO	689	41,14	20180921 13:35:25	XSTO
893	41,22	20180921 12:06:10	XSTO	4311	41,14	20180921 13:35:25	XSTO
1645	41,22	20180921 12:09:52	XSTO	5000	41,14	20180921 13:35:25	XSTO
1294	41,22	20180921 12:53:40	XSTO	689	41,14	20180921 13:35:25	XSTO
1197	41,22	20180921 12:58:02	XSTO	3783	41,14	20180921 13:35:25	XSTO
1757	41,22	20180921 13:05:52	XSTO	2000	41,14	20180921 13:35:25	XSTO
5488 5000	41,22 41,22	20180921 13:46:11 20180921 13:46:11	XSTO XSTO	2000 311	41,14 41,14	20180921 13:35:25 20180921 13:35:30	XSTO XSTO
2410	41,22	20180921 13:46:11	XSTO	5301	41,14	20180921 13:35:30	XSTO
1395	41,21	20180921 09:08:26	XSTO	131	41,14	20180921 13:35:30	XSTO
1346	41,21	20180921 10:48:31	XSTO	2500	41,14	20180921 14:14:32	XSTO
1690	41,21	20180921 11:15:42	XSTO	1494	41,14	20180921 14:14:32	XSTO
1148	41,21	20180921 11:15:42	XSTO	1000	41,14	20180921 14:14:32	XSTO
1277	41,21	20180921 11:19:54	XSTO	1000	41,14	20180921 14:14:32	XSTO
1261	41,21	20180921 11:27:38	XSTO	1251	41,14	20180921 14:14:32	XSTO
2085	41,21	20180921 12:17:24	XSTO	100	41,14	20180921 14:14:41	XSTO
1286	41,21	20180921 13:00:57	XSTO	2639	41,14	20180921 14:14:41	XSTO
3240	41,21	20180921 15:29:41	XSTO	2261	41,14	20180921 14:14:41	XSTO
1486 1364	41,2 41,2	20180921 09:17:14 20180921 09:22:01	XSTO XSTO	4261 6900	41,14 41,14	20180921 14:14:41 20180921 14:14:41	XSTO XSTO
1440	41,2	20180921 09:24:51	XSTO	1797	41,14	20180921 14:14:41	XSTO