Telia Company

Transaction in Own Shares • Aug 20, 2018

Bilaga

Telia Company AB (publ) (LEI-kod 213800FSR9RNDUOTXO25) har under perioden 13 augusti 2018 - 17 augusti 2018 återköpt egna aktier (ISIN-kod: SE0000667925) enligt nedan. Förvärven har genomförts på Nasdaq Stockholm av Danske Bank A/S, Danmark, Sverige Filial.

				299	41,95	20180813 10:29:48	XSTO	123	41,93	20180813 12:49:39	XSTO
				1204	41,95	20180813 10:31:31	XSTO	1245	41,92	20180813 12:51:30	XSTO
13 Augusti 2018				502	41,91	20180813 10:33:13	XSTO	1601	41,92	20180813 12:56:42	XSTO
				349	41,91	20180813 10:33:13	XSTO	2133	41,96	20180813 13:05:27	XSTO
VOLUME	PRICE	TIME	VENUE	328	41,91	20180813 10:33:15	XSTO	614	41,96	20180813 13:05:27	XSTO
2277	42,19	20180813 09:00:55	XSTO	917	41,89	20180813 10:36:22	XSTO	381	41,96	20180813 13:05:27	XSTO
1370	42,19	20180813 09:00:55	XSTO	72	41,9	20180813 10:36:58	XSTO	1239	41,94	20180813 13:07:55	XSTO
77	42,21	20180813 09:02:20	XSTO	1221	41,9	20180813 10:36:58	XSTO	1239	41,92	20180813 13:11:46	XSTO
1128	42,21	20180813 09:02:20	XSTO	1622	41,97	20180813 10:41:45	XSTO	2106	41,94	20180813 13:16:40	XSTO
374	42,22	20180813 09:03:53	XSTO	1325	41,95	20180813 10:42:59	XSTO	2168	41,91	20180813 13:24:51	XSTO
315	42,22	20180813 09:03:56	XSTO	1172	41,93	20180813 10:44:16	XSTO	1121	41,9	20180813 13:27:21	XSTO
554	42,22	20180813 09:04:14	XSTO	868	41,94	20180813 10:46:00	XSTO	1122	41,87	20180813 13:30:52	XSTO
445	42,22	20180813 09:04:47	XSTO	311	41,94	20180813 10:46:00	XSTO	125	41,88	20180813 13:38:24	XSTO
804	42,22	20180813 09:04:47	XSTO	1179	41,93	20180813 10:49:10	XSTO	417	41,89	20180813 13:40:47	XSTO
541	42,22	20180813 09:06:14	XSTO	300	41,92	20180813 10:50:06	XSTO	1004	41,89	20180813 13:40:50	XSTO
816	42,22	20180813 09:06:14	XSTO	1005	41,92	20180813 10:50:24	XSTO	1688	41,89	20180813 13:40:50	XSTO
575	42,22	20180813 09:07:25	XSTO	1117	41,92	20180813 10:52:56	XSTO	1828	41,89	20180813 13:47:27	XSTO
449	42,22	20180813 09:07:25	XSTO	1256	41,9	20180813 10:54:58	XSTO	1183	41,89	20180813 13:49:06	XSTO
1149	42,19	20180813 09:08:20	XSTO	300	41,89	20180813 10:57:11	XSTO	2057	41,94	20180813 13:55:37	XSTO
1205	42,21	20180813 09:09:55	XSTO	2845	41,97	20180813 11:01:30	XSTO	1678	41,98	20180813 14:02:25	XSTO
1179	42,17	20180813 09:10:47	XSTO	64	41,97	20180813 11:01:30	XSTO	1315	41,97	20180813 14:07:31	XSTO
28	42,17	20180813 09:10:47	XSTO	560	41,96	20180813 11:02:47	XSTO	679	41,97	20180813 14:07:31	XSTO
1395	42,07	20180813 09:12:27	XSTO	551	41,96	20180813 11:02:47	XSTO	1159	41,96	20180813 14:10:37	XSTO
622	41,85	20180813 09:13:48	XSTO	8	41,95	20180813 11:04:30	XSTO	1159	41,96	20180813 14:15:31	XSTO
546	41,85	20180813 09:13:48	XSTO	1194	41,95	20180813 11:04:30	XSTO	1259	41,95	20180813 14:20:22	XSTO
1182	41,91	20180813 09:15:27	XSTO	308	41,95	20180813 11:07:09	XSTO	2003	41,98	20180813 14:24:01	XSTO
1175	41,93	20180813 09:17:06	XSTO	1124	41,95	20180813 11:07:09	XSTO	1171	41,95	20180813 14:26:20	XSTO
1092	41,88	20180813 09:19:15	XSTO	485	41,91	20180813 11:10:23	XSTO	1121	41,97	20180813 14:28:51	XSTO
245	41,87	20180813 09:21:10	XSTO	679	41,91	20180813 11:10:51	XSTO	25	41,97	20180813 14:32:45	XSTO
500	41,87	20180813 09:21:31	XSTO	1824	41,91	20180813 11:13:28	XSTO	1857	41,98	20180813 14:37:00	XSTO
299	41,87	20180813 09:21:45	XSTO	1440	41,94	20180813 11:16:23	XSTO	1161	41,97	20180813 14:43:13	XSTO
74	41,86	20180813 09:23:31	XSTO	887	41,91	20180813 11:18:45	XSTO	2077	41,99	20180813 14:46:31	XSTO
230	41,86	20180813 09:23:40	XSTO	283	41,91	20180813 11:18:45	XSTO	1215	41,98	20180813 14:48:09	XSTO
278	41,88	20180813 09:25:51	XSTO	5	41,92	20180813 11:21:54	XSTO	1244	41,97	20180813 14:51:24	XSTO
1030	41,88	20180813 09:25:51	XSTO	1436	41,92	20180813 11:21:56	XSTO	1148	41,96	20180813 14:56:12	XSTO
1930	41,88	20180813 09:25:51	XSTO	190	41,93	20180813 11:24:52	XSTO	2907	41,96	20180813 15:02:00	XSTO
589	41,88	20180813 09:25:52	XSTO	1132	41,93	20180813 11:24:52	XSTO	1165	41,95	20180813 15:04:00	XSTO
3297	41,94	20180813 09:29:26	XSTO	1227	41,98	20180813 11:27:15	XSTO	1270	41,99	20180813 15:13:54	XSTO
948	41,97	20180813 09:31:11	XSTO	1429	41,96	20180813 11:31:11	XSTO	555	41,99	20180813 15:14:00	XSTO
200	41,97	20180813 09:31:11	XSTO	1182	41,94	20180813 11:33:06	XSTO	715	41,99	20180813 15:14:00	XSTO
1279	41,95	20180813 09:33:13	XSTO	1421	41,96	20180813 11:36:57	XSTO	399	41,99	20180813 15:14:00	XSTO
1327	41,94	20180813 09:37:58	XSTO	1335	41,93	20180813 11:41:57	XSTO	1270	41,99	20180813 15:14:00	XSTO
1211	41,93	20180813 09:38:44	XSTO	445	41,93	20180813 11:42:00	XSTO	127	41,99	20180813 15:17:46	XSTO
205	41,93	20180813 09:38:44	XSTO	298	41,94	20180813 11:43:51	XSTO	1373	41,99	20180813 15:17:46	XSTO
189	41,93	20180813 09:38:44	XSTO	883	41,94	20180813 11:44:20	XSTO	1242	41,98	20180813 15:19:53	XSTO
1416	41,93	20180813 09:38:44	XSTO	823	41,94	20180813 11:46:42	XSTO	5348	42,01	20180813 15:29:29	XSTO
1144	41,91	20180813 09:40:11	XSTO	532	41,94	20180813 11:46:42	XSTO	1320	42,06	20180813 15:35:54	XSTO
377	41,89	20180813 09:41:57	XSTO	701	41,94	20180813 11:49:48	XSTO	1320	42,06	20180813 15:36:11	XSTO
720	41,89	20180813 09:41:57	XSTO	517	41,94	20180813 11:49:50	XSTO	482	42,06	20180813 15:36:11	XSTO
2238	41,87	20180813 09:44:53	XSTO	2029	41,94	20180813 11:55:16	XSTO	1284	42,06	20180813 15:37:58	XSTO
1119	41,86	20180813 09:47:03	XSTO	1118	41,94	20180813 11:57:24	XSTO	467	42,07	20180813 15:43:02	XSTO
1439	41,86	20180813 09:49:01	XSTO	170	41,94	20180813 12:04:01	XSTO	3092	42,07	20180813 15:43:02	XSTO
1333	41,9	20180813 09:52:56	XSTO	500	41,94	20180813 12:04:38	XSTO	1150	42,06	20180813 15:45:37	XSTO
148	41,9	20180813 09:52:56	XSTO	933	41,94	20180813 12:06:11	XSTO	275	42,06	20180813 15:48:54	XSTO
1237	41,89	20180813 09:53:43	XSTO	1945	41,93	20180813 12:06:53	XSTO	1462	42,06	20180813 15:48:56	XSTO
2488	41,94	20180813 09:57:15	XSTO	579	41,94	20180813 12:13:55	XSTO	1149	42,05	20180813 15:49:44	XSTO
1352	41,97	20180813 10:00:51	XSTO	1771	41,94	20180813 12:13:55	XSTO	1209	42,05	20180813 15:52:51	XSTO
1193	41,97	20180813 10:00:51	XSTO	30	41,93	20180813 12:19:00	XSTO	1834	42,05	20180813 15:54:36	XSTO
802	41,98	20180813 10:03:13	XSTO	15	41,93	20180813 12:19:15	XSTO	1361	42,05	20180813 15:57:31	XSTO
390	41,98	20180813 10:03:15	XSTO	1123	41,93	20180813 12:19:15	XSTO	1227	42,05	20180813 15:59:54	XSTO
2202	42,1	20180813 10:05:37	XSTO	93	41,93	20180813 12:19:15	XSTO	1175	42,04	20180813 16:01:22	XSTO
1184	42,06	20180813 10:07:27	XSTO	14	41,93	20180813 12:20:23	XSTO	1229	42,11	20180813 16:07:37	XSTO
1615	42,04	20180813 10:10:20	XSTO	1591	41,93	20180813 12:20:23	XSTO	2493	42,11	20180813 16:07:37	XSTO
1243	42,04	20180813 10:12:03	XSTO	1136	41,94	20180813 12:23:00	XSTO	1417	42,13	20180813 16:10:01	XSTO
1087	41,92	20180813 10:13:39	XSTO	1143	41,94	20180813 12:26:39	XSTO	1143	42,1	20180813 16:12:07	XSTO
1709	41,95	20180813 10:16:47	XSTO	1137	41,93	20180813 12:29:55	XSTO	1142	42,08	20180813 16:13:59	XSTO
200	41,96	20180813 10:19:05	XSTO	1383	41,93	20180813 12:34:40	XSTO	2468	42,1	20180813 16:18:24	XSTO
1353	41,96	20180813 10:19:44	XSTO	544	41,93	20180813 12:34:40	XSTO	1598	42,09	20180813 16:21:33	XSTO
1243	41,94	20180813 10:21:13	XSTO	300	41,93	20180813 12:41:14	XSTO	1271	42,1	20180813 16:22:38	XSTO
1211	41,93	20180813 10:23:01	XSTO	39	41,93	20180813 12:42:21	XSTO	1271	42,09	20180813 16:24:41	XSTO
401	41,91	20180813 10:26:26	XSTO
1514	41,91	20180813 10:26:42	XSTO	1130 51	41,93 41,93	20180813 12:42:21 20180813 12:45:08	XSTO XSTO	1006 265	42,08 42,08	20180813 16:28:44 20180813 16:28:44	XSTO XSTO
80	41,91	20180813 10:28:41	XSTO	1878	41,93	20180813 12:45:08	XSTO	2863	42,07	20180813 16:29:16	XSTO
1364	41,95	20180813 10:29:48	XSTO	1074	41,93	20180813 12:49:39	XSTO	2000	42,07	20180813 16:29:16	XSTO

2758	42,07	20180813 16:29:16	XSTO
105	42,07	20180813 16:29:16	XSTO
2863	42,07	20180813 16:29:16	XSTO
58	42,07	20180813 16:29:22	XSTO
2440	42,06	20180813 16:30:42	XSTO
15	42,06	20180813 16:33:42	XSTO
1257	42,06	20180813 16:34:12	XSTO
134	42,06	20180813 16:34:12	XSTO
492	42,08	20180813 16:35:14	XSTO
710	42,08	20180813 16:35:14	XSTO
1851	42,08	20180813 16:35:16	XSTO
2561	42,08	20180813 16:35:16	XSTO
3797	42,08	20180813 16:38:27	XSTO
735	42,08	20180813 16:38:27	XSTO
2000	42,08	20180813 16:38:27	XSTO
3032	42,08	20180813 16:38:29	XSTO
765	42,08	20180813 16:38:29	XSTO
2000	42,08	20180813 16:38:29	XSTO
1052	42,08	20180813 16:38:29	XSTO
1172	42,1	20180813 16:42:47	XSTO
400	42,1	20180813 16:42:47	XSTO
4564	42,1	20180813 16:43:54	XSTO
772	42,1	20180813 16:43:54	XSTO
5787	42,09	20180813 16:45:17	XSTO
287	42,09	20180813 16:45:17	XSTO
1840	42,08	20180813 16:46:43	XSTO
1587	42,06	20180813 16:47:47	XSTO
3164	42,09	20180813 16:50:58	XSTO
391	42,09	20180813 16:50:58	XSTO
1206	42,08	20180813 16:54:23	XSTO
2821	42,07	20180813 16:55:29	XSTO
1143	42,06	20180813 16:57:43	XSTO
1732	42,05	20180813 16:59:13	XSTO
1801	42,06	20180813 17:01:25	XSTO
479	42,07	20180813 17:04:58	XSTO
788	42,07	20180813 17:04:58	XSTO
86	42,07	20180813 17:07:11	XSTO
1067	42,07	20180813 17:07:12	XSTO
1323	42,06	20180813 17:07:47	XSTO
1303	42,04	20180813 17:09:41	XSTO
710	42,04	20180813 17:11:20	XSTO
2114	42,04	20180813 17:11:20	XSTO
1452	42,04	20180813 17:13:02	XSTO
1359	42,06	20180813 17:14:17	XSTO
1399	42,06	20180813 17:14:21	XSTO
212	42,06	20180813 17:14:25	XSTO
1227	42,06	20180813 17:14:25	XSTO
368	42,06	20180813 17:14:29	XSTO
300000	42,0030

				700	42,13	20180814 10:00:03	XSTO	1303	42,16	20180814 12:04:00	XSTO
				1308	42,13	20180814 10:00:03	XSTO	1386	42,16	20180814 12:04:00	XSTO
14 Augusti 2018				1068	42,13	20180814 10:00:03	XSTO	1303	42,16	20180814 12:04:00	XSTO
				263	42,13	20180814 10:00:07	XSTO	35	42,16	20180814 12:04:00	XSTO
VOLUME	PRICE	TIME	VENUE	761	42,13	20180814 10:00:07	XSTO	2288	42,19	20180814 12:09:35	XSTO
705	42,23	20180814 09:00:44	XSTO	48	42,13	20180814 10:00:07	XSTO	3959	42,2	20180814 12:14:08	XSTO
581	42,23	20180814 09:00:44	XSTO	525	42,13	20180814 10:00:18	XSTO	1317	42,22	20180814 12:17:21	XSTO
581	42,23	20180814 09:00:44	XSTO	1229	42,11	20180814 10:01:28	XSTO	17	42,19	20180814 12:19:16	XSTO
1286	42,23	20180814 09:00:44	XSTO	1696	42,11	20180814 10:03:49	XSTO	1249	42,19	20180814 12:19:18	XSTO
1286	42,23	20180814 09:00:44	XSTO	3570	42,12	20180814 10:09:02	XSTO	1572	42,21	20180814 12:28:16	XSTO
669	42,23	20180814 09:00:44	XSTO	2354	42,12	20180814 10:09:02	XSTO	2814	42,21	20180814 12:28:16	XSTO
1716	42,26	20180814 09:01:31	XSTO	3363	42,13	20180814 10:11:01	XSTO	888	42,21	20180814 12:28:35	XSTO
1221	42,29	20180814 09:03:32	XSTO	1255	42,12	20180814 10:13:01	XSTO	243	42,21	20180814 12:28:35	XSTO
1221	42,29	20180814 09:03:32	XSTO	2787	42,12	20180814 10:15:05	XSTO	1254	42,21	20180814 12:32:29	XSTO
684	42,29	20180814 09:03:32	XSTO	96	42,12	20180814 10:16:29	XSTO	562	42,2	20180814 12:35:13	XSTO
1137	42,25	20180814 09:04:32	XSTO	1189	42,14	20180814 10:18:04	XSTO	51	42,2	20180814 12:35:13	XSTO
263	42,25	20180814 09:04:32	XSTO	1241	42,14	20180814 10:18:04	XSTO	616	42,21	20180814 12:38:57	XSTO
500	42,22	20180814 09:06:16	XSTO	1256	42,13	20180814 10:20:00	XSTO	2715	42,21	20180814 12:38:57	XSTO
39	42,22	20180814 09:06:26	XSTO	2526	42,14	20180814 10:22:39	XSTO	1218	42,19	20180814 12:44:31	XSTO
56	42,22	20180814 09:06:46	XSTO	1707	42,12	20180814 10:24:01	XSTO	1059	42,21	20180814 12:48:48	XSTO
497	42,22	20180814 09:07:00	XSTO	1200	42,11	20180814 10:24:42	XSTO	1478	42,21	20180814 12:48:48	XSTO
195	42,21	20180814 09:07:35	XSTO	52	42,1	20180814 10:25:45	XSTO	1000	42,21	20180814 12:48:48	XSTO
1159	42,21	20180814 09:07:35	XSTO	1152	42,1	20180814 10:25:45	XSTO	441	42,21	20180814 12:48:48	XSTO
1159	42,21	20180814 09:07:35	XSTO	1289	42,1	20180814 10:30:34	XSTO	2507	42,21	20180814 12:52:45	XSTO
843	42,21	20180814 09:07:35	XSTO	1289	42,1	20180814 10:30:34	XSTO	200	42,19	20180814 12:56:32	XSTO
155	42,15	20180814 09:08:33	XSTO	1289	42,1	20180814 10:30:34	XSTO	1000	42,19	20180814 12:57:28	XSTO
863	42,15	20180814 09:08:39	XSTO	433	42,1	20180814 10:30:34	XSTO	900	42,19	20180814 12:58:07	XSTO
168	42,15	20180814 09:08:45	XSTO	1196	42,09	20180814 10:32:54	XSTO	1244	42,19	20180814 12:59:35	XSTO
280	42,21	20180814 09:10:01	XSTO	1910	42,08	20180814 10:33:11	XSTO	1253	42,17	20180814 13:00:24	XSTO
893	42,21	20180814 09:10:01	XSTO	1206	42,07	20180814 10:34:53	XSTO	200	42,18	20180814 13:04:42	XSTO
893	42,21	20180814 09:10:01	XSTO	1186	42,05	20180814 10:35:44	XSTO	200	42,18	20180814 13:05:20	XSTO
1060	42,21	20180814 09:10:01	XSTO	1871	42,06	20180814 10:38:12	XSTO	100	42,18	20180814 13:05:28	XSTO
836	42,16	20180814 09:10:58	XSTO	1176	42,01	20180814 10:39:13	XSTO	681	42,18	20180814 13:06:24	XSTO
336	42,16	20180814 09:10:58	XSTO	3969	42,04	20180814 10:44:55	XSTO	2123	42,18	20180814 13:09:12	XSTO
1172	42,15	20180814 09:11:22	XSTO	1108	42,05	20180814 10:49:34	XSTO	518	42,18	20180814 13:09:12	XSTO
557	42,16	20180814 09:13:18	XSTO	1179	42,04	20180814 10:49:42	XSTO	50	42,17	20180814 13:10:05	XSTO
1469	42,16	20180814 09:13:30	XSTO	2000	42,04	20180814 10:49:42	XSTO	141	42,17	20180814 13:11:40	XSTO
1209	42,13	20180814 09:13:57	XSTO	1670	42,03	20180814 10:50:34	XSTO	1431	42,17	20180814 13:11:50	XSTO
1171	42,1	20180814 09:15:25	XSTO	1414	42,1	20180814 10:58:47	XSTO	1378	42,17	20180814 13:14:13	XSTO
632	42,1	20180814 09:15:25	XSTO	37	42,1	20180814 10:58:47	XSTO	1267	42,17	20180814 13:14:13	XSTO
1343	42,09	20180814 09:17:36	XSTO	1414	42,1	20180814 10:58:52	XSTO	1120	42,15	20180814 13:16:20	XSTO
907	42,09	20180814 09:19:08	XSTO	309	42,1	20180814 10:58:52	XSTO	1177	42,14	20180814 13:19:39	XSTO
1640	42,09	20180814 09:19:08	XSTO	6	42,1	20180814 10:58:52	XSTO	200	42,16	20180814 13:30:21	XSTO
1520	42,09	20180814 09:20:07	XSTO	1171	42,09	20180814 11:02:07	XSTO	2000	42,16	20180814 13:31:30	XSTO
1155	42,1	20180814 09:22:16	XSTO	15	42,09	20180814 11:02:07	XSTO	536	42,16	20180814 13:31:30	XSTO
1851	42,09	20180814 09:23:25	XSTO	1171	42,09	20180814 11:02:07	XSTO	150	42,16	20180814 13:31:30	XSTO
547	42,08	20180814 09:24:20	XSTO	1479	42,09	20180814 11:02:07	XSTO	1436	42,17	20180814 13:35:21	XSTO
619	42,08	20180814 09:24:27	XSTO	1171	42,09	20180814 11:02:07	XSTO	699	42,17	20180814 13:35:21	XSTO
1529	42,07	20180814 09:25:17	XSTO	2737	42,07	20180814 11:03:16	XSTO	1436	42,17	20180814 13:35:21	XSTO
2310	42,1	20180814 09:28:14	XSTO	100	42,07	20180814 11:03:16	XSTO	921	42,17	20180814 13:35:21	XSTO
971	42,1	20180814 09:28:14	XSTO	8	42,07	20180814 11:03:16	XSTO	300	42,17	20180814 13:39:07	XSTO
730	42,1	20180814 09:29:08	XSTO	850	42,07	20180814 11:03:16	XSTO	1518	42,17	20180814 13:39:28	XSTO
652	42,1	20180814 09:29:48	XSTO	2577	42,11	20180814 11:12:53	XSTO	2631	42,17	20180814 13:42:35	XSTO
624	42,09	20180814 09:30:17	XSTO	142	42,11	20180814 11:12:53	XSTO	1208	42,16	20180814 13:42:50	XSTO
758	42,09	20180814 09:30:17	XSTO	1372	42,11	20180814 11:12:53	XSTO	1217	42,13	20180814 13:46:42	XSTO
146	42,07	20180814 09:31:37	XSTO	1128	42,11	20180814 11:12:53	XSTO	1156	42,11	20180814 13:47:23	XSTO
863 184	42,07 42,07	20180814 09:31:52 20180814 09:31:52	XSTO XSTO	762 500	42,11 42,11	20180814 11:12:53 20180814 11:12:53	XSTO XSTO	1161 1108	42,11 42,09	20180814 13:50:08 20180814 13:51:48	XSTO XSTO
608	42,05	20180814 09:32:26	XSTO	187	42,11	20180814 11:12:53	XSTO	40	42,09	20180814 13:51:48	XSTO
216	42,05	20180814 09:32:26	XSTO	1089	42,1	20180814 11:15:01	XSTO	1167	42,08	20180814 13:54:49	XSTO
2529	42,08	20180814 09:34:20	XSTO	1211	42,1	20180814 11:15:01	XSTO	1874	42,11	20180814 14:00:07	XSTO
1520	42,08	20180814 09:34:59	XSTO	1662	42,1	20180814 11:16:22	XSTO	821	42,11	20180814 14:00:07	XSTO
1825 403	42,09 42,06	20180814 09:37:23 20180814 09:38:15	XSTO XSTO	147 1052	42,1 42,1	20180814 11:17:57 20180814 11:17:57	XSTO XSTO	1201 1086	42,1 42,09	20180814 14:01:44 20180814 14:04:57	XSTO XSTO
674	42,06	20180814 09:38:37	XSTO	99	42,1	20180814 11:17:57	XSTO	1084	42,08	20180814 14:08:07	XSTO
1200	42,07	20180814 09:39:42	XSTO	298	42,09	20180814 11:21:37	XSTO	1489	42,07	20180814 14:12:31	XSTO
765	42,07	20180814 09:39:42	XSTO	487	42,09	20180814 11:21:37	XSTO	2355	42,06	20180814 14:18:59	XSTO
436	42,1	20180814 09:43:34	XSTO	1877	42,09	20180814 11:22:53	XSTO	89	42,06	20180814 14:18:59	XSTO
2400	42,1	20180814 09:43:34	XSTO	1229	42,08	20180814 11:25:47	XSTO	1810	42,04	20180814 14:19:41	XSTO
15	42,1	20180814 09:43:34	XSTO	1340	42,1	20180814 11:28:55	XSTO	50	42,04	20180814 14:19:41	XSTO
1126	42,1	20180814 09:43:34	XSTO	3260	42,11	20180814 11:30:32	XSTO	925	42,04	20180814 14:19:41	XSTO
97	42,1	20180814 09:43:51	XSTO	171	42,09	20180814 11:32:55	XSTO	1010	42,04	20180814 14:19:41	XSTO
1136	42,12	20180814 09:45:09	XSTO	980	42,09	20180814 11:32:55	XSTO	1214	42,02	20180814 14:21:42	XSTO
1364	42,12	20180814 09:45:09	XSTO	3848	42,09	20180814 11:39:02	XSTO	1214	42,02	20180814 14:23:16	XSTO
261	42,12	20180814 09:45:19	XSTO	2073	42,11	20180814 11:42:02	XSTO	1663	42,02	20180814 14:28:04	XSTO
1820	42,1	20180814 09:47:54	XSTO	1268	42,1	20180814 11:42:44	XSTO	1071	42,02	20180814 14:28:04	XSTO
200	42,09	20180814 09:49:05	XSTO	2743	42,12	20180814 11:48:55	XSTO	4355	42	20180814 14:30:18	XSTO
477	42,09	20180814 09:49:09	XSTO	1435	42,11	20180814 11:50:11	XSTO	374	42	20180814 14:30:18	XSTO
1975	42,12	20180814 09:52:16	XSTO	1780	42,14	20180814 11:54:36	XSTO	511	42	20180814 14:30:18	XSTO
2528	42,12	20180814 09:52:16	XSTO	1102	42,14	20180814 11:54:36	XSTO	1215	42	20180814 14:30:18	XSTO
1805	42,1	20180814 09:53:49	XSTO	41	42,15	20180814 11:59:37	XSTO	2389	42	20180814 14:30:18	XSTO
1609	42,1	20180814 09:55:58	XSTO	1080	42,15	20180814 11:59:38	XSTO	2371	42	20180814 14:30:18	XSTO
605	42,13	20180814 10:00:03	XSTO	1303	42,16	20180814 12:04:00	XSTO	2295	42	20180814 14:30:18	XSTO

2295	42	20180814 14:30:18	XSTO	3100	42	20180814 15:39:51	XSTO	1057	41,92	20180814 16:59:59	XSTO
2500	42	20180814 14:30:18	XSTO	2993	42	20180814 15:39:55	XSTO	147	41,92	20180814 17:00:04	XSTO
2000	42	20180814 14:30:18	XSTO	39	42	20180814 15:39:55	XSTO	1760	41,94	20180814 17:04:46	XSTO
8000	42	20180814 14:30:30	XSTO	877	42	20180814 15:39:56	XSTO	1126	41,92	20180814 17:07:37	XSTO
2500	42	20180814 14:30:30	XSTO	126	42	20180814 15:40:04	XSTO	1162	41,92	20180814 17:08:07	XSTO
906	42	20180814 14:30:38	XSTO	604	42	20180814 15:40:04	XSTO	1245	41,91	20180814 17:09:59	XSTO
7941	42	20180814 14:30:40	XSTO	361	42	20180814 15:40:13	XSTO	1194	41,9	20180814 17:10:55	XSTO
1153	42	20180814 14:30:40	XSTO	5639	42	20180814 15:40:13	XSTO	3789	41,9	20180814 17:10:55	XSTO
567	42	20180814 14:30:40	XSTO	125	42	20180814 15:40:17	XSTO	11211	41,9	20180814 17:10:55	XSTO
2500	42	20180814 14:30:40	XSTO	604	42	20180814 15:40:23	XSTO	3994	41,9	20180814 17:10:55	XSTO
2000	42	20180814 14:30:40	XSTO	985	42	20180814 15:40:23	XSTO	4964	41,9	20180814 17:10:55	XSTO
2300	42	20180814 14:30:40	XSTO	1126	42	20180814 15:40:45	XSTO	2000	41,9	20180814 17:10:55	XSTO
1357	42	20180814 14:30:40	XSTO	1134	42	20180814 15:40:45	XSTO	2146	41,9	20180814 17:10:55	XSTO
2600	42	20180814 14:30:40	XSTO	2160	42	20180814 15:40:45	XSTO	1896	41,9	20180814 17:10:55	XSTO
3935	42	20180814 14:30:40	XSTO	1126	42	20180814 15:40:45	XSTO	1435	41,9	20180814 17:10:55	XSTO
1153	42	20180814 14:30:40	XSTO	2000	42	20180814 15:40:45	XSTO	1896	41,9	20180814 17:10:55	XSTO
1448	42	20180814 14:30:40	XSTO	2500	42	20180814 15:40:45	XSTO	242	41,9	20180814 17:10:55	XSTO
3464	42	20180814 14:30:40	XSTO	1900	42	20180814 15:40:45	XSTO	1312	41,91	20180814 17:12:43	XSTO
1343	42	20180814 14:30:40	XSTO	500	42	20180814 15:40:45	XSTO	1152	41,93	20180814 17:14:13	XSTO
2500	42	20180814 14:30:40	XSTO	5000	42	20180814 15:40:45	XSTO	1218	41,93	20180814 17:14:13	XSTO
2000	42	20180814 14:30:40	XSTO	2300	42	20180814 15:40:45	XSTO	1152	41,93	20180814 17:14:13	XSTO
10000	42	20180814 14:30:53	XSTO	3200	42	20180814 15:40:45	XSTO	1258	41,93	20180814 17:14:13	XSTO
37	42	20180814 14:31:23	XSTO	5000	42	20180814 15:40:45	XSTO	2893	41,93	20180814 17:14:13	XSTO
40	42	20180814 14:31:23	XSTO	1428	42	20180814 15:40:45	XSTO	1222	41,93	20180814 17:14:13	XSTO
9923	42	20180814 14:31:23	XSTO	5000	42	20180814 15:40:45	XSTO	3621	41,93	20180814 17:14:13	XSTO
2000	42	20180814 14:31:23	XSTO	17182	42	20180814 15:40:45	XSTO	2387	41,93	20180814 17:14:13	XSTO
1243	42	20180814 14:31:23	XSTO	60	42,01	20180814 15:43:31	XSTO	2500	41,93	20180814 17:14:13	XSTO
757	42	20180814 14:31:23	XSTO	142	42,01	20180814 15:43:31	XSTO	2000	41,93	20180814 17:14:13	XSTO
2100	42	20180814 14:31:23	XSTO	2083	42,01	20180814 15:43:31	XSTO	1268	41,94	20180814 17:14:23	XSTO
7143	42	20180814 14:31:23	XSTO	1370	42	20180814 15:44:45	XSTO	813	41,94	20180814 17:14:27	XSTO
2304	42,1	20180814 14:53:11	XSTO	1217	42	20180814 15:47:03	XSTO	182	41,94	20180814 17:14:27	XSTO
2304	42,1	20180814 14:53:11	XSTO	1373	42,02	20180814 15:49:23	XSTO	15000	41,93	20180814 17:15:42	XSTO
2700	42,1	20180814 14:53:11	XSTO	224	42,02	20180814 15:49:23	XSTO	2900	41,93	20180814 17:15:42	XSTO
827	42,1	20180814 14:53:11	XSTO	1373	42,02	20180814 15:49:23	XSTO	33	41,93	20180814 17:15:42	XSTO
1477	42,1	20180814 14:53:11	XSTO	1231	42	20180814 15:50:34	XSTO	1398	41,93	20180814 17:15:42	XSTO
2304	42,1	20180814 14:53:33	XSTO	1701	42,01	20180814 15:55:38	XSTO	1981	41,93	20180814 17:15:42	XSTO
1159	42,1	20180814 14:53:33	XSTO	1801	42,01	20180814 15:55:38	XSTO	1000	41,93	20180814 17:15:42	XSTO
1221	42,1	20180814 14:55:06	XSTO	1701	42,01	20180814 15:55:38	XSTO	3268	41,93	20180814 17:15:42	XSTO
1220	42,05	20180814 14:57:45	XSTO	1232	42,01	20180814 15:57:06	XSTO	732	41,93	20180814 17:15:42	XSTO
1231	42,05	20180814 15:00:32	XSTO	311	42,01	20180814 15:57:56	XSTO	2000	41,93	20180814 17:15:42	XSTO
931	42,04	20180814 15:02:41	XSTO	934	42,01	20180814 15:57:56	XSTO	6019	41,93	20180814 17:15:42	XSTO
367	42,04	20180814 15:02:41	XSTO	1231	42	20180814 16:00:29	XSTO	1273	41,93	20180814 17:15:42	XSTO
1904	42,04	20180814 15:06:33	XSTO	1456	42	20180814 16:00:42	XSTO	11420	41,93	20180814 17:15:42	XSTO
3121	42,04	20180814 15:12:56	XSTO	1164	41,98	20180814 16:03:02	XSTO	2000	41,88	20180814 17:20:20	XSTO
854	42,04	20180814 15:12:56	XSTO	1157	41,96	20180814 16:03:57	XSTO	2000	41,88	20180814 17:20:20	XSTO
1925	42,04	20180814 15:12:56	XSTO	1393	41,93	20180814 16:04:53	XSTO	1285	41,88	20180814 17:20:20	XSTO
1220	42,02	20180814 15:14:30	XSTO	100	41,95	20180814 16:17:14	XSTO	2000	41,88	20180814 17:20:20	XSTO
342	42,02	20180814 15:16:24	XSTO	1143	41,95	20180814 16:17:15	XSTO	2480	41,88	20180814 17:20:20	XSTO
2	42,02	20180814 15:16:57	XSTO	1243	41,95	20180814 16:17:15	XSTO	2500	41,88	20180814 17:20:20	XSTO
345	42,02	20180814 15:17:05	XSTO	2000	41,95	20180814 16:17:15	XSTO	45	41,88	20180814 17:20:20	XSTO
173	42,02	20180814 15:17:05	XSTO	2000	41,95	20180814 16:17:15	XSTO	1320	41,88	20180814 17:20:20	XSTO
726	42,04	20180814 15:21:54	XSTO	2069	41,95	20180814 16:17:15	XSTO	12	41,88	20180814 17:21:10	XSTO
1913	42,04	20180814 15:21:54	XSTO	431	41,95	20180814 16:17:15	XSTO	623	41,88	20180814 17:21:18	XSTO
1219	42,03	20180814 15:22:15	XSTO	812	41,95	20180814 16:17:15	XSTO	202	41,88	20180814 17:21:35	XSTO
1056	42,03	20180814 15:22:15	XSTO	654	41,93	20180814 16:18:21	XSTO	1798	41,88	20180814 17:21:41	XSTO
1219	42,03	20180814 15:22:15	XSTO	735	41,93	20180814 16:18:21	XSTO	1367	41,88	20180814 17:21:41	XSTO
2406	42,03	20180814 15:25:40	XSTO	876	41,93	20180814 16:18:21	XSTO	1895	41,88	20180814 17:21:41	XSTO
1309	42,02	20180814 15:27:07	XSTO	2529	41,95	20180814 16:22:22	XSTO	105	41,88	20180814 17:21:41	XSTO
220	42	20180814 15:29:03	XSTO	2237	41,97	20180814 16:27:27	XSTO	2000	41,88	20180814 17:21:41	XSTO
1997	42,04	20180814 15:33:13	XSTO	3966	41,97	20180814 16:27:27	XSTO	878	41,88	20180814 17:21:54	XSTO
40	42,04	20180814 15:33:13	XSTO	346	41,97	20180814 16:27:27	XSTO	1122	41,88	20180814 17:22:17	XSTO
1957	42,04	20180814 15:33:13	XSTO	1566	41,96	20180814 16:32:51	XSTO	2000	41,88	20180814 17:22:17	XSTO
1340	42,04	20180814 15:33:13	XSTO	55	41,96	20180814 16:32:51	XSTO	1256	41,89	20180814 17:22:46	XSTO
1370	42,03	20180814 15:34:02	XSTO	339	41,96	20180814 16:32:51	XSTO	425	41,89	20180814 17:22:46	XSTO
1100	42,02	20180814 15:35:15	XSTO	962	41,96	20180814 16:32:51	XSTO	2319	41,89	20180814 17:22:46	XSTO
19	42,02	20180814 15:36:39	XSTO	604	41,96	20180814 16:32:51	XSTO	276	41,89	20180814 17:22:46	XSTO
106	42,02	20180814 15:36:39	XSTO	489	41,95	20180814 16:33:00	XSTO	1140	41,89	20180814 17:22:46	XSTO
132	42,02	20180814 15:36:39	XSTO	946	41,95	20180814 16:33:00	XSTO	1923	41,89	20180814 17:22:46	XSTO
659	42,02	20180814 15:36:39	XSTO	2169	41,95	20180814 16:33:00	XSTO	1101	41,89	20180814 17:22:46	XSTO
268	42,02	20180814 15:36:40	XSTO	1221	41,93	20180814 16:34:37	XSTO	1124	41,89	20180814 17:22:46	XSTO
4780	42	20180814 15:36:41	XSTO	3324	41,93	20180814 16:37:37	XSTO	1547	41,89	20180814 17:22:46	XSTO
5000	42	20180814 15:36:43	XSTO	2635	41,95	20180814 16:41:49	XSTO	599	41,89	20180814 17:22:46	XSTO
4578	42	20180814 15:36:43	XSTO	3130	41,95	20180814 16:41:49	XSTO	1391	41,89	20180814 17:22:46	XSTO
422	42	20180814 15:36:43	XSTO	755	41,95	20180814 16:43:09	XSTO	2526	41,89	20180814 17:22:46	XSTO
2000	42	20180814 15:36:43	XSTO	90	41,95	20180814 16:43:09	XSTO	24	41,89	20180814 17:22:58	XSTO
1380	42	20180814 15:36:44	XSTO	367	41,95	20180814 16:43:09	XSTO	1976	41,89	20180814 17:23:01	XSTO
1371	42,01	20180814 15:38:51	XSTO	1212	41,94	20180814 16:43:25	XSTO	2000	41,89	20180814 17:23:01	XSTO
3620	42	20180814 15:39:09	XSTO	1211	41,92	20180814 16:46:57	XSTO	1150	41,89	20180814 17:23:02	XSTO
2000	42	20180814 15:39:09	XSTO	1408	41,9	20180814 16:49:17	XSTO	850	41,89	20180814 17:23:03	XSTO
192	42	20180814 15:39:38	XSTO	1035	41,9	20180814 16:49:17	XSTO	125	41,89	20180814 17:23:03	XSTO
1371	42	20180814 15:39:51	XSTO	2334	41,91	20180814 16:51:10	XSTO	616	41,89	20180814 17:23:10	XSTO
4808	42	20180814 15:39:51	XSTO	668	41,91	20180814 16:53:24	XSTO	2000	41,89	20180814 17:23:10	XSTO
125	42	20180814 15:39:51	XSTO	664	41,91	20180814 16:53:24	XSTO
1367	42	20180814 15:39:51	XSTO	3252	41,95	20180814 16:57:04	XSTO	750000	42,0243
3633	42	20180814 15:39:51	XSTO	370	41,95	20180814 16:57:04	XSTO

				1136	42,17	20180815 10:57:18	XSTO	2000	41,87	20180815 14:29:13	XSTO
				1088	42,19	20180815 11:00:37	XSTO	1661	41,87	20180815 14:29:23	XSTO
15 Augusti 2018				1496	42,19	20180815 11:00:37	XSTO	456	41,87	20180815 14:29:26	XSTO
				1126	42,18	20180815 11:03:18	XSTO	339	41,87	20180815 14:29:26	XSTO
VOLUME	PRICE	TIME	VENUE	1754	42,19	20180815 11:05:37	XSTO	195	41,87	20180815 14:29:29	XSTO
1134	42,02	20180815 09:00:21	XSTO	3955	42,21	20180815 11:11:17	XSTO	735	41,87	20180815 14:31:15	XSTO
699	42,03	20180815 09:01:01	XSTO	1261	42,19	20180815 11:13:39	XSTO	1255	41,87	20180815 14:32:27	XSTO
1855	42,03	20180815 09:01:01	XSTO	526	42,19	20180815 11:15:25	XSTO	1070	41,87	20180815 14:32:27	XSTO
80	42,03	20180815 09:01:01	XSTO	586	42,19	20180815 11:15:25	XSTO	2000	41,87	20180815 14:32:27	XSTO
459	42,03	20180815 09:01:01	XSTO	2165	42,19	20180815 11:18:35	XSTO	2000	41,87	20180815 14:32:27	XSTO
1375	42,11	20180815 09:05:15	XSTO	1834	42,17	20180815 11:22:55	XSTO	511	41,87	20180815 14:32:27	XSTO
1219 1375	42,11 42,11	20180815 09:05:15 20180815 09:05:15	XSTO XSTO	1131 1218	42,18 42,15	20180815 11:25:05 20180815 11:27:34	XSTO XSTO	1275 204	41,87 41,87	20180815 14:32:28 20180815 14:32:29	XSTO XSTO
1126	42,11	20180815 09:05:15	XSTO	1208	42,14	20180815 11:30:45	XSTO	214	41,87	20180815 14:32:29	XSTO
1199	42,09	20180815 09:06:30	XSTO	2032	42,14	20180815 11:33:32	XSTO	2000	41,87	20180815 14:32:29	XSTO
1375	42,11	20180815 09:07:47	XSTO	1224	42,14	20180815 11:35:54	XSTO	425	41,87	20180815 14:32:29	XSTO
1207	42,12	20180815 09:14:26	XSTO	1225	42,13	20180815 11:39:41	XSTO	1138	41,87	20180815 14:34:50	XSTO
1207	42,12	20180815 09:14:26	XSTO	1106	42,12	20180815 11:41:36	XSTO	1575	41,87	20180815 14:34:50	XSTO
2000	42,12	20180815 09:14:26	XSTO	1225	42,11	20180815 11:42:55	XSTO	2000	41,87	20180815 14:34:50	XSTO
477	42,12	20180815 09:14:26	XSTO	1098	42,09	20180815 11:45:20	XSTO	2400	41,87	20180815 14:34:50	XSTO
730	42,12	20180815 09:14:26	XSTO	1194	42,07	20180815 11:49:53	XSTO	2000	41,87	20180815 14:34:50	XSTO
2327	42,12	20180815 09:14:26	XSTO	1424	42,06	20180815 11:50:08	XSTO	2000	41,87	20180815 14:34:50	XSTO
1195	42,2	20180815 09:18:24	XSTO	3208	42,06	20180815 11:57:11	XSTO	2000	41,87	20180815 14:34:50	XSTO
1195	42,2	20180815 09:18:24	XSTO	529	42,06	20180815 12:01:42	XSTO	3300	41,87	20180815 14:34:50	XSTO
1083	42,2	20180815 09:18:24	XSTO	1892	42,09	20180815 12:02:45	XSTO	2000	41,87	20180815 14:34:50	XSTO
1083	42,18	20180815 09:19:54	XSTO	1534	42,08	20180815 12:07:40	XSTO	2000	41,87	20180815 14:34:50	XSTO
1093	42,16	20180815 09:20:18	XSTO	1981	42,07	20180815 12:11:17	XSTO	155	41,87	20180815 14:34:50	XSTO
1347	42,15	20180815 09:22:14	XSTO	1754	42,08	20180815 12:15:02	XSTO	1845	41,87	20180815 14:34:50	XSTO
1095	42,15	20180815 09:23:29	XSTO	1181	42,05	20180815 12:20:13	XSTO	2000	41,87	20180815 14:34:50	XSTO
1004 377	42,14 42,14	20180815 09:25:21 20180815 09:25:21	XSTO XSTO	2842 1163	42,06 42,04	20180815 12:24:48 20180815 12:27:16	XSTO XSTO	2000 23082	41,87 41,87	20180815 14:34:50 20180815 14:34:50	XSTO XSTO
1389	42,12	20180815 09:26:08	XSTO	1155	42,04	20180815 12:32:46	XSTO	2000	41,87	20180815 14:34:50	XSTO
1444	42,14	20180815 09:28:50	XSTO	1717	42,05	20180815 12:40:00	XSTO	2000	41,87	20180815 14:34:53	XSTO
1408	42,12	20180815 09:29:59	XSTO	1717	42,05	20180815 12:40:00	XSTO	2000	41,87	20180815 14:34:57	XSTO
1098	42,15	20180815 09:30:17	XSTO	1066	42,05	20180815 12:40:00	XSTO	2000	41,87	20180815 14:35:02	XSTO
1167	42,14	20180815 09:31:50	XSTO	1146	42,03	20180815 12:43:43	XSTO	2000	41,87	20180815 14:35:02	XSTO
1180	42,14	20180815 09:33:23	XSTO	1151	42,03	20180815 12:45:32	XSTO	2800	41,87	20180815 14:35:02	XSTO
1380	42,13	20180815 09:36:16	XSTO	1122	42	20180815 12:48:43	XSTO	2000	41,87	20180815 14:35:02	XSTO
1906	42,13	20180815 09:36:16	XSTO	1129	41,97	20180815 12:52:01	XSTO	3700	41,87	20180815 14:35:02	XSTO
1015	42,12	20180815 09:41:05	XSTO	903	41,96	20180815 12:54:47	XSTO	1873	41,87	20180815 14:35:02	XSTO
922	42,12	20180815 09:41:05	XSTO	628	41,96	20180815 12:54:47	XSTO	213	41,87	20180815 14:35:02	XSTO
2495	42,12	20180815 09:41:05	XSTO	955	41,93	20180815 12:58:51	XSTO	127	41,87	20180815 14:35:02	XSTO
1224	42,1	20180815 09:44:54	XSTO	174	41,93	20180815 12:58:51	XSTO	1345	41,87	20180815 14:35:02	XSTO
2106	42,11	20180815 09:47:52	XSTO	1231	41,93	20180815 13:00:52	XSTO	258	41,82	20180815 14:37:14	XSTO
75	42,11	20180815 09:47:52	XSTO	1361	41,94	20180815 13:06:03	XSTO	888	41,82	20180815 14:37:24	XSTO
1596 1599	42,11 42,15	20180815 09:47:52 20180815 09:54:54	XSTO XSTO	360 1045	41,99 41,99	20180815 13:10:37 20180815 13:10:37	XSTO XSTO	11 238	41,82 41,82	20180815 14:39:40 20180815 14:39:53	XSTO XSTO
2000	42,15	20180815 09:54:54	XSTO	1045	41,99	20180815 13:10:37	XSTO	89	41,82	20180815 14:39:53	XSTO
446	42,15	20180815 09:54:54	XSTO	68	41,99	20180815 13:10:37	XSTO	799	41,82	20180815 14:39:59	XSTO
1496	42,13	20180815 09:55:53	XSTO	1158	41,98	20180815 13:13:20	XSTO	398	41,84	20180815 14:46:41	XSTO
1291	42,23	20180815 10:01:31	XSTO	1150	41,98	20180815 13:16:07	XSTO	487	41,84	20180815 14:46:41	XSTO
1291	42,23	20180815 10:01:31	XSTO	1301	41,99	20180815 13:19:35	XSTO	1748	41,84	20180815 14:46:41	XSTO
1370	42,23	20180815 10:01:31	XSTO	1803	41,98	20180815 13:23:17	XSTO	2057	41,85	20180815 14:54:33	XSTO
1291	42,23	20180815 10:01:31	XSTO	1657	41,96	20180815 13:27:30	XSTO	2149	41,85	20180815 14:56:30	XSTO
1294	42,21	20180815 10:02:29	XSTO	1142	41,96	20180815 13:30:04	XSTO	393	41,85	20180815 14:56:30	XSTO
1295	42,21	20180815 10:03:59	XSTO	82	41,93	20180815 13:36:50	XSTO	1149	41,84	20180815 15:01:44	XSTO
1295	42,19	20180815 10:05:19	XSTO	1159	41,93	20180815 13:36:50	XSTO	1724	41,83	20180815 15:02:07	XSTO
1294	42,15	20180815 10:06:51	XSTO	1757	41,92	20180815 13:37:09	XSTO	165	41,82	20180815 15:04:21	XSTO
1280	42,13	20180815 10:09:23	XSTO	2063	41,92	20180815 13:46:13	XSTO	1012	41,82	20180815 15:04:21	XSTO
2896	42,17	20180815 10:12:23	XSTO	732	41,92	20180815 13:46:13	XSTO	1177	41,83	20180815 15:06:27	XSTO
1096	42,17	20180815 10:14:46	XSTO	1085	41,91	20180815 13:46:45	XSTO	2375	41,89	20180815 15:17:11	XSTO
637	42,17	20180815 10:14:46	XSTO	1140	41,93	20180815 13:50:15	XSTO	2104	41,89	20180815 15:17:11	XSTO
1052	42,16	20180815 10:16:28	XSTO	1238	41,93	20180815 13:53:55	XSTO	1407	41,89	20180815 15:17:11	XSTO
104 1155	42,16 42,13	20180815 10:16:28 20180815 10:17:39	XSTO XSTO	927 1932	41,94 41,95	20180815 13:59:04 20180815 14:00:35	XSTO XSTO	1250 762	41,93 41,93	20180815 15:22:12 20180815 15:22:12	XSTO XSTO
1156	42,12	20180815 10:18:49	XSTO	1137	41,94	20180815 14:05:58	XSTO	1250	41,93	20180815 15:22:12	XSTO
25	42,11	20180815 10:20:29	XSTO	1764	41,94	20180815 14:09:20	XSTO	1013	41,94	20180815 15:26:06	XSTO
1131	42,11	20180815 10:20:29	XSTO	1139	41,92	20180815 14:11:08	XSTO	1273	41,94	20180815 15:26:06	XSTO
1789	42,17	20180815 10:26:46	XSTO	1135	41,92	20180815 14:13:12	XSTO	1958	41,97	20180815 15:29:03	XSTO
611	42,17	20180815 10:26:46	XSTO	1183	41,9	20180815 14:15:45	XSTO	1631	42,01	20180815 15:31:43	XSTO
1789	42,17	20180815 10:26:46	XSTO	372	41,88	20180815 14:21:19	XSTO	300	42,02	20180815 15:37:53	XSTO
4642	42,18	20180815 10:38:01	XSTO	855	41,88	20180815 14:21:19	XSTO	1635	42,02	20180815 15:38:00	XSTO
899	42,18	20180815 10:38:01	XSTO	1720	41,87	20180815 14:23:19	XSTO	1682	42,07	20180815 15:39:34	XSTO
2343	42,17	20180815 10:39:11	XSTO	1319	41,87	20180815 14:24:49	XSTO	1682	42,07	20180815 15:39:34	XSTO
668	42,17	20180815 10:39:11	XSTO	681	41,87	20180815 14:24:49	XSTO	239	42,07	20180815 15:39:34	XSTO
3009	42,18	20180815 10:42:19	XSTO	2000	41,87	20180815 14:24:49	XSTO	1084	42,09	20180815 15:41:48	XSTO
2291	42,17	20180815 10:51:20	XSTO	2500	41,87	20180815 14:24:49	XSTO	62	42,09	20180815 15:41:48	XSTO
14	42,2	20180815 10:53:50	XSTO	2000	41,87	20180815 14:24:49	XSTO	45	42,04	20180815 15:43:51	XSTO
1317	42,18	20180815 10:55:29	XSTO	2000	41,87	20180815 14:24:49	XSTO	539	42,04	20180815 15:44:24	XSTO
2000	42,18	20180815 10:55:29	XSTO	2000	41,87	20180815 14:24:49	XSTO	177	42,04	20180815 15:44:24	XSTO
1317	42,18	20180815 10:55:29	XSTO	2000	41,87	20180815 14:25:04	XSTO	542	42,04	20180815 15:44:24	XSTO
65	42,18	20180815 10:55:29	XSTO	1835	41,9	20180815 14:29:02	XSTO	1139	42,03	20180815 15:45:09	XSTO
1317	42,18	20180815 10:55:29	XSTO	1605	41,9	20180815 14:29:02	XSTO	1297	42	20180815 15:47:25	XSTO

500000	41,9642
449	41,87	20180815 17:14:37	XSTO
1325	41,87	20180815 17:13:16	XSTO
1105	41,88	20180815 17:12:37	XSTO
200	41,88	20180815 17:12:10	XSTO
1591	41,88	20180815 17:10:32	XSTO
517	41,88	20180815 17:10:32	XSTO
10000 20068	41,85 41,85	20180815 17:07:45 20180815 17:07:45	XSTO XSTO
10000	41,85	20180815 17:07:44	XSTO
739	41,85	20180815 17:07:42	XSTO
726	41,85	20180815 17:07:41	XSTO
3553	41,85	20180815 17:07:41	XSTO
4944	41,85	20180815 17:07:41	XSTO
38	41,85	20180815 17:07:40	XSTO
29	41,85	20180815 17:07:40	XSTO
10000	41,85	20180815 17:07:40	XSTO
29903	41,85	20180815 17:06:57	XSTO
307 10000	41,86 41,85	20180815 17:06:49 20180815 17:06:57	XSTO XSTO
148	41,86	20180815 17:06:48	XSTO
683	41,86	20180815 17:06:48	XSTO
1217	41,89	20180815 17:03:51	XSTO
1524	41,85	20180815 16:58:53	XSTO
1200	41,85	20180815 16:55:51	XSTO
1114	41,85	20180815 16:53:57	XSTO
1162	41,86	20180815 16:52:11	XSTO
937	41,9	20180815 16:49:36	XSTO
2942	41,9	20180815 16:49:36	XSTO
1445 1266	41,87 41,86	20180815 16:42:26 20180815 16:44:54	XSTO XSTO
212	41,87	20180815 16:42:26	XSTO
250	41,87	20180815 16:42:24	XSTO
1275	41,88	20180815 16:40:24	XSTO
1269	41,87	20180815 16:38:41	XSTO
865	41,88	20180815 16:36:49	XSTO
407	41,88	20180815 16:36:49	XSTO
1920	41,88	20180815 16:35:27	XSTO
1225	41,89	20180815 16:33:05	XSTO
41	41,89	20180815 16:33:04	XSTO
1274	41,89	20180815 16:31:35	XSTO
1279	41,88	20180815 16:30:12	XSTO
76	41,88	20180815 16:28:19	XSTO
591 524	41,88 41,88	20180815 16:28:19 20180815 16:28:19	XSTO XSTO
1737	41,89	20180815 16:27:10	XSTO
1098	41,9	20180815 16:24:36	XSTO
196	41,92	20180815 16:23:00	XSTO
900	41,92	20180815 16:23:00	XSTO
191	41,92	20180815 16:22:51	XSTO
1830	41,93	20180815 16:21:49	XSTO
1092	41,91	20180815 16:18:43	XSTO
1281	41,9	20180815 16:17:39	XSTO
1228	41,92	20180815 16:16:39	XSTO
2073	41,96	20180815 16:14:03	XSTO
1895	41,94	20180815 16:10:58	XSTO
1203 1216	41,95 41,95	20180815 16:07:12 20180815 16:10:26	XSTO XSTO
2252	41,98	20180815 16:04:25	XSTO
1239	41,97	20180815 16:01:58	XSTO
1104	41,98	20180815 15:59:59	XSTO
357	42	20180815 15:58:41	XSTO
2764	42	20180815 15:58:41	XSTO
200	42	20180815 15:58:36	XSTO
876	41,96	20180815 15:53:47	XSTO
100	41,96	20180815 15:53:40	XSTO
100	41,96	20180815 15:53:35	XSTO
1292 400	41,97 41,96	20180815 15:51:25 20180815 15:53:35	XSTO XSTO
1142	41,99	20180815 15:50:06	XSTO
87	41,99	20180815 15:50:06	XSTO
100	41,99	20180815 15:48:40	XSTO
700	41,99	20180815 15:48:40	XSTO

				697	42,18	20180816 11:57:43	XSTO
				1695	42,19	20180816 12:05:44	XSTO
16 Augusti 2018				1101	42,18	20180816 12:06:38	XSTO
				1134	42,18	20180816 12:11:10	XSTO
VOLUME	PRICE	TIME	VENUE	1129	42,16	20180816 12:15:52	XSTO
1219	41,89	20180816 09:00:05	XSTO	1144	42,16	20180816 12:20:55	XSTO
1683	41,92	20180816 09:01:12	XSTO	1062	42,14	20180816 12:23:11	XSTO
1220	41,85	20180816 09:02:17	XSTO	750	42,14	20180816 12:27:17	XSTO
1140	41,8	20180816 09:03:38	XSTO	311	42,14	20180816 12:27:17	XSTO
1681	41,88	20180816 09:05:51	XSTO	1193	42,14	20180816 12:31:12	XSTO
136	41,82	20180816 09:07:46	XSTO	1450	42,15	20180816 12:37:58	XSTO
320	41,82	20180816 09:08:09	XSTO	1450	42,16	20180816 12:43:45	XSTO
365	41,82	20180816 09:08:11	XSTO	1110	42,18	20180816 12:46:33	XSTO
388	41,82	20180816 09:08:18	XSTO	1274	42,18	20180816 12:52:30	XSTO
70	41,83	20180816 09:10:14	XSTO	1156	42,18	20180816 12:57:56	XSTO
371	41,83	20180816 09:10:19	XSTO	2736	42,24	20180816 13:09:34	XSTO
859	41,83	20180816 09:10:23	XSTO	1162	42,23	20180816 13:11:12	XSTO
1274	41,81	20180816 09:10:48	XSTO	1437	42,25	20180816 13:15:52	XSTO
1832	41,78	20180816 09:16:08	XSTO	1142	42,27	20180816 13:21:41	XSTO
1552	41,78	20180816 09:16:08	XSTO	1147	42,26	20180816 13:24:33	XSTO
1207	41,78	20180816 09:18:12	XSTO	1014	42,26	20180816 13:31:44	XSTO
863	41,87	20180816 09:22:08	XSTO	465	42,26	20180816 13:31:44	XSTO
451	41,87	20180816 09:22:08	XSTO	1205	42,25	20180816 13:35:10	XSTO
1529	41,92	20180816 09:24:13	XSTO	1634	42,26	20180816 13:41:11	XSTO
200	41,91	20180816 09:25:09	XSTO	1159	42,25	20180816 13:44:39	XSTO
1306	41,91	20180816 09:25:16	XSTO	725	42,23	20180816 13:48:35	XSTO
863	41,9	20180816 09:27:01	XSTO	2000	42,15	20180816 16:32:32	XSTO
1095	41,89	20180816 09:27:52	XSTO	800	42,15	20180816 16:32:32	XSTO
1149	41,9	20180816 09:30:30	XSTO	800	42,15	20180816 16:32:32	XSTO
1088	41,87	20180816 09:32:41	XSTO	800	42,15	20180816 16:32:32	XSTO
203	41,87	20180816 09:34:14	XSTO	800	42,15	20180816 16:32:32	XSTO
884	41,87	20180816 09:34:14	XSTO	800	42,15	20180816 16:32:32	XSTO
1132	41,98	20180816 09:44:40	XSTO	2012	42,15	20180816 16:32:32	XSTO
1343	41,98	20180816 09:44:40	XSTO	800	42,15	20180816 16:32:32	XSTO
1132	41,98	20180816 09:44:40	XSTO	384	42,15	20180816 16:32:32	XSTO
1132	41,98	20180816 09:44:40	XSTO	416	42,15	20180816 16:32:32	XSTO
1823	41,98	20180816 09:44:40	XSTO	384	42,15	20180816 16:32:32	XSTO
161	41,97	20180816 09:49:01	XSTO	800	42,15	20180816 16:32:32	XSTO
1812	41,97	20180816 09:49:01	XSTO	1188	42,15	20180816 16:32:32	XSTO
1109	41,95	20180816 09:51:06	XSTO	800	42,15	20180816 16:32:33	XSTO
1110	41,96	20180816 09:53:35	XSTO	800	42,15	20180816 16:32:33	XSTO
1122	41,97	20180816 09:59:02	XSTO	800	42,15	20180816 16:32:33	XSTO
448	41,97	20180816 10:00:16	XSTO	2000	42,15	20180816 16:32:33	XSTO
1283	41,97	20180816 10:00:17	XSTO	2000	42,15	20180816 16:32:33	XSTO
3315	42	20180816 10:04:25	XSTO	800	42,15	20180816 16:32:33	XSTO
1599	42,01	20180816 10:09:07	XSTO	800	42,15	20180816 16:32:33	XSTO
1511	42,03	20180816 10:10:19	XSTO	800	42,15	20180816 16:33:03	XSTO
581	42,05	20180816 10:12:25	XSTO	644	42,15	20180816 16:33:09	XSTO
1071	42,08	20180816 10:13:46	XSTO	156	42,15	20180816 16:34:06	XSTO
1158	42,12	20180816 10:16:02	XSTO	800	42,15	20180816 16:34:06	XSTO
1149	42,12	20180816 10:18:20	XSTO	2400	42,15	20180816 16:34:06	XSTO
1149	42,16	20180816 10:20:27	XSTO	2000	42,15	20180816 16:34:06	XSTO
2194	42,18	20180816 10:25:26	XSTO	800	42,15	20180816 16:34:06	XSTO
3101	42,18	20180816 10:32:31	XSTO	1451	42,15	20180816 16:34:06	XSTO
1169	42,15	20180816 10:37:07	XSTO	800	42,15	20180816 16:34:06	XSTO
854	42,15	20180816 10:37:07	XSTO	1359	42,15	20180816 16:34:06	XSTO
1073	42,14	20180816 10:38:40	XSTO	800	42,15	20180816 16:34:06	XSTO
1193	42,13	20180816 10:40:33	XSTO	1332	42,15	20180816 16:34:06	XSTO
99	42,15	20180816 10:44:54	XSTO	800	42,15	20180816 16:34:06	XSTO
156	42,15	20180816 10:44:55	XSTO	1428	42,15	20180816 16:34:06	XSTO
1379	42,15	20180816 10:44:55	XSTO	800	42,15	20180816 16:34:06	XSTO
1580	42,15	20180816 10:47:01	XSTO	800	42,15	20180816 16:34:06	XSTO
1181	42,12	20180816 10:49:59	XSTO	800	42,15	20180816 16:34:06	XSTO
27	42,17	20180816 10:54:32	XSTO	800	42,15	20180816 16:34:09	XSTO
1842	42,17	20180816 10:54:32	XSTO	800	42,15	20180816 16:34:10	XSTO
1095	42,16	20180816 10:57:24	XSTO	800	42,15	20180816 16:34:19	XSTO
1	42,15	20180816 10:59:11	XSTO	800	42,15	20180816 16:34:19	XSTO
1204	42,15	20180816 10:59:15	XSTO	800	42,15	20180816 16:34:19	XSTO
1088	42,14	20180816 11:01:48	XSTO	800	42,15	20180816 16:34:19	XSTO
2341	42,21	20180816 11:07:35	XSTO	800	42,15	20180816 16:34:20	XSTO
1799	42,19	20180816 11:11:42	XSTO	792	42,15	20180816 16:34:20	XSTO
1891	42,2	20180816 11:17:00	XSTO	8	42,15	20180816 16:34:20	XSTO
901	42,18	20180816 11:19:03	XSTO	2000	42,15	20180816 16:34:20	XSTO
201	42,18	20180816 11:19:03	XSTO	800	42,15	20180816 16:45:29	XSTO
1477	42,19	20180816 11:25:29	XSTO	1099	42,15	20180816 16:45:29	XSTO
1128	42,18	20180816 11:27:24	XSTO	2000	42,15	20180816 16:45:29	XSTO
1462	42,18	20180816 11:38:10	XSTO	2500	42,15	20180816 16:45:29	XSTO
1945	42,17	20180816 11:38:59	XSTO	741	42,29	20180816 17:09:09	XSTO
540	42,17	20180816 11:38:59	XSTO	2000	42,29	20180816 17:09:09	XSTO
1089	42,17	20180816 11:43:57	XSTO	549	42,29	20180816 17:09:09	XSTO
1720	42,16	20180816 11:48:41	XSTO	252	42,29	20180816 17:09:09	XSTO
1888	42,19	20180816 11:55:48	XSTO	2500	42,29	20180816 17:09:09	XSTO
404	42,18	20180816 11:57:05	XSTO	406	42,29	20180816 17:09:09	XSTO

42,29 20180816 17:09:09 XSTO 42,29 20180816 17:09:09 XSTO 42,29 20180816 17:09:09 XSTO 42,29 20180816 17:09:09 XSTO 42,29 20180816 17:09:11 XSTO 42,29 20180816 17:09:22 XSTO 42,29 20180816 17:09:22 XSTO 42,29 20180816 17:09:22 XSTO 42,29 20180816 17:09:22 XSTO 42,29 20180816 17:09:22 XSTO 42,29 20180816 17:09:33 XSTO 42,29 20180816 17:09:33 XSTO 42,29 20180816 17:09:34 XSTO 42,29 20180816 17:09:34 XSTO 42,29 20180816 17:09:34 XSTO 42,29 20180816 17:09:34 XSTO 42,29 20180816 17:09:34 XSTO 42,29 20180816 17:09:34 XSTO 42,29 20180816 17:09:34 XSTO 42,29 20180816 17:09:34 XSTO 42,29 20180816 17:09:34 XSTO 42,1279

				984	42,34	20180817 10:35:15	XSTO	1321	42,32	20180817 13:12:16	XSTO
				947	42,34	20180817 10:35:23	XSTO	1270	42,32	20180817 13:12:16	XSTO
17 Augusti 2018				2133	42,35	20180817 10:37:25	XSTO	500	42,32	20180817 13:12:16	XSTO
				4526	42,34	20180817 10:42:53	XSTO	2300	42,32	20180817 13:12:16	XSTO
VOLUME	PRICE	TIME	VENUE	1904	42,34	20180817 10:44:27	XSTO	1270	42,32	20180817 13:12:16	XSTO
1319	42,3	20180817 09:00:01	XSTO	1112	42,33	20180817 10:46:18	XSTO	500	42,32	20180817 13:12:16	XSTO
1319	42,3	20180817 09:00:01	XSTO	1974	42,34	20180817 10:47:30	XSTO	886	42,32	20180817 13:12:23	XSTO
1319	42,3	20180817 09:00:05	XSTO	1196	42,32	20180817 10:49:43	XSTO	500	42,32	20180817 13:12:23	XSTO
641	42,3	20180817 09:00:05	XSTO	1122	42,31	20180817 10:51:14	XSTO	500	42,32	20180817 13:12:32	XSTO
1682	42,33	20180817 09:03:09	XSTO	3050	42,3	20180817 10:53:23	XSTO	2000	42,32	20180817 13:12:32	XSTO
670	42,33	20180817 09:03:09	XSTO	2000	42,37	20180817 10:59:20	XSTO	500	42,32	20180817 13:12:46	XSTO
98	42,33	20180817 09:03:09	XSTO	2500	42,37	20180817 10:59:20	XSTO	1286	42,33	20180817 13:14:16	XSTO
1085	42,33	20180817 09:03:09	XSTO	728	42,37	20180817 10:59:23	XSTO	1116	42,32	20180817 13:19:41	XSTO
1218	42,35	20180817 09:04:00	XSTO	2745	42,4	20180817 11:03:27	XSTO	500	42,32	20180817 13:19:41	XSTO
1850	42,35	20180817 09:04:34	XSTO	94	42,4	20180817 11:03:27	XSTO	179	42,32	20180817 13:19:42	XSTO
1159	42,31	20180817 09:05:37	XSTO	1028	42,38	20180817 11:04:29	XSTO	500	42,32	20180817 13:19:42	XSTO
1135	42,3	20180817 09:07:11	XSTO	217	42,38	20180817 11:04:29	XSTO	1483	42,32	20180817 13:19:54	XSTO
1263	42,24	20180817 09:07:54	XSTO	1239	42,37	20180817 11:05:48	XSTO	500	42,32	20180817 13:19:54	XSTO
2190	42,24	20180817 09:08:16	XSTO	1652	42,37	20180817 11:08:06	XSTO	500	42,32	20180817 13:20:00	XSTO
1683	42,29	20180817 09:13:05	XSTO	2737	42,39	20180817 11:12:44	XSTO	500	42,32	20180817 13:20:13	XSTO
1683	42,29	20180817 09:13:05	XSTO	980	42,39	20180817 11:12:44	XSTO	500	42,32	20180817 13:20:13	XSTO
1683	42,29	20180817 09:13:05	XSTO	1798	42,38	20180817 11:14:54	XSTO	500	42,32	20180817 13:20:13	XSTO
1295	42,29	20180817 09:13:05	XSTO	1093	42,33	20180817 11:15:37	XSTO	2000	42,32	20180817 13:20:13	XSTO
1098	42,25	20180817 09:13:34	XSTO	1950	42,33	20180817 11:20:38	XSTO	500	42,32	20180817 13:20:14	XSTO
1659	42,29	20180817 09:15:28	XSTO	1559	42,31	20180817 11:21:09	XSTO	500	42,32	20180817 13:20:14	XSTO
2745	42,32	20180817 09:18:02	XSTO	196	42,33	20180817 11:22:58	XSTO	813	42,32	20180817 13:20:20	XSTO
1638	42,35	20180817 09:19:12	XSTO	1227	42,33	20180817 11:22:58	XSTO	500	42,32	20180817 13:20:20	XSTO
1097	42,31	20180817 09:20:00	XSTO	1492	42,33	20180817 11:25:14	XSTO	500	42,32	20180817 13:20:47	XSTO
1382	42,36	20180817 09:21:34	XSTO	1164	42,31	20180817 11:26:59	XSTO	2600	42,32	20180817 13:20:47	XSTO
1913	42,42	20180817 09:22:52	XSTO	2902	42,34	20180817 11:32:45	XSTO	2000	42,32	20180817 13:20:47	XSTO
1378	42,43	20180817 09:24:13	XSTO	352	42,34	20180817 11:32:45	XSTO	1123	42,32	20180817 13:20:53	XSTO
1598	42,44	20180817 09:25:52	XSTO	1081	42,33	20180817 11:34:20	XSTO	500	42,32	20180817 13:20:53	XSTO
1150	42,4	20180817 09:26:49	XSTO	22	42,33	20180817 11:34:20	XSTO	1755	42,32	20180817 13:20:53	XSTO
1083	42,37	20180817 09:27:42	XSTO	1782	42,34	20180817 11:38:29	XSTO	500	42,32	20180817 13:20:53	XSTO
1619	42,37	20180817 09:29:55	XSTO	92	42,35	20180817 11:38:40	XSTO	21316	42,32	20180817 13:20:53	XSTO
1056	42,39	20180817 09:31:09	XSTO	1257	42,35	20180817 11:39:00	XSTO	500	42,32	20180817 13:20:53	XSTO
1499	42,37	20180817 09:31:36	XSTO	1263	42,35	20180817 11:41:00	XSTO	500	42,32	20180817 13:21:01	XSTO
3106	42,35	20180817 09:34:11	XSTO	1253	42,34	20180817 11:43:08	XSTO	641	42,32	20180817 13:21:01	XSTO
161	42,35	20180817 09:34:11	XSTO	1096	42,33	20180817 11:45:08	XSTO	125	42,32	20180817 13:21:01	XSTO
1352	42,34	20180817 09:36:35	XSTO	1113	42,31	20180817 11:46:42	XSTO	500	42,32	20180817 13:21:01	XSTO
253	42,34	20180817 09:36:35	XSTO	576	42,31	20180817 11:48:02	XSTO	97	42,32	20180817 13:21:10	XSTO
1352	42,34	20180817 09:36:35	XSTO	532	42,31	20180817 11:48:02	XSTO	403	42,32	20180817 13:21:25	XSTO
1190	42,33	20180817 09:37:46	XSTO	1119	42,31	20180817 11:49:59	XSTO	2800	42,32	20180817 13:21:25	XSTO
409	42,3	20180817 09:38:57	XSTO	1108	42,29	20180817 11:52:31	XSTO	300	42,32	20180817 13:21:26	XSTO
198	42,3	20180817 09:38:57	XSTO	1118	42,27	20180817 11:54:06	XSTO	500	42,32	20180817 13:21:26	XSTO
578	42,3	20180817 09:38:57	XSTO	733	42,27	20180817 11:55:04	XSTO	595	42,32	20180817 13:21:26	XSTO
3626	42,3	20180817 09:42:32	XSTO	1175	42,29	20180817 11:56:08	XSTO	500	42,32	20180817 13:21:26	XSTO
1178	42,27	20180817 09:43:06	XSTO	92	42,27	20180817 12:00:09	XSTO	500	42,32	20180817 13:21:35	XSTO
4035	42,35	20180817 09:48:36	XSTO	1000	42,27	20180817 12:00:12	XSTO	2600	42,32	20180817 13:21:35	XSTO
677	42,35	20180817 09:48:36	XSTO	330	42,27	20180817 12:00:12	XSTO	500	42,32	20180817 13:22:11	XSTO
1170	42,32	20180817 09:50:00	XSTO	1249	42,24	20180817 12:00:51	XSTO	3200	42,32	20180817 13:22:11	XSTO
1185	42,33	20180817 09:51:20	XSTO	995	42,22	20180817 12:04:31	XSTO	602	42,32	20180817 13:22:11	XSTO
1171	42,31	20180817 09:52:25	XSTO	256	42,22	20180817 12:04:31	XSTO	500	42,32	20180817 13:22:11	XSTO
8	42,29	20180817 09:53:53	XSTO	2229	42,27	20180817 12:06:49	XSTO	500	42,32	20180817 13:22:11	XSTO
2470	42,33	20180817 09:55:49	XSTO	1246	42,28	20180817 12:09:11	XSTO	193	42,33	20180817 13:26:05	XSTO
1211	42,33	20180817 09:55:49	XSTO	1117	42,25	20180817 12:11:09	XSTO	1041	42,33	20180817 13:26:05	XSTO
727	42,33	20180817 09:57:56	XSTO	1106	42,26	20180817 12:13:05	XSTO	500	42,32	20180817 13:26:05	XSTO
622	42,33	20180817 09:57:58	XSTO	2323	42,27	20180817 12:18:06	XSTO	1305	42,32	20180817 13:26:05	XSTO
1576	42,34	20180817 10:00:14	XSTO	2376	42,28	20180817 12:26:51	XSTO	500	42,32	20180817 13:26:05	XSTO
991	42,35	20180817 10:04:14	XSTO	424	42,28	20180817 12:26:51	XSTO	500	42,32	20180817 13:26:05	XSTO
2188	42,35	20180817 10:04:14	XSTO	2594	42,28	20180817 12:30:35	XSTO	78	42,32	20180817 13:26:05	XSTO
1438	42,35	20180817 10:04:14	XSTO	1283	42,28	20180817 12:30:35	XSTO	500	42,32	20180817 13:26:05	XSTO
316	42,35	20180817 10:04:14	XSTO	1492	42,28	20180817 12:35:15	XSTO	26566	42,32	20180817 13:26:05	XSTO
260	42,34	20180817 10:05:20	XSTO	1533	42,29	20180817 12:40:17	XSTO	1347	42,32	20180817 13:27:05	XSTO
1375	42,34	20180817 10:05:20	XSTO	1312	42,29	20180817 12:40:17	XSTO	1122	42,32	20180817 13:28:10	XSTO
1356	42,33	20180817 10:05:47	XSTO	1252	42,29	20180817 12:40:17	XSTO	1234	42,3	20180817 13:31:46	XSTO
1357	42,3	20180817 10:07:11	XSTO	1228	42,28	20180817 12:43:30	XSTO	1111	42,29	20180817 13:32:00	XSTO
1314	42,28	20180817 10:08:36	XSTO	2278	42,3	20180817 12:49:32	XSTO	1104	42,28	20180817 13:33:57	XSTO
42	42,28	20180817 10:08:36	XSTO	1687	42,3	20180817 12:50:06	XSTO	1258	42,25	20180817 13:36:12	XSTO
2663	42,32	20180817 10:11:24	XSTO	2215	42,31	20180817 12:57:00	XSTO	1112	42,24	20180817 13:40:43	XSTO
3452	42,33	20180817 10:14:21	XSTO	1535	42,31	20180817 12:57:00	XSTO	1524	42,23	20180817 13:41:13	XSTO
1338	42,31	20180817 10:15:27	XSTO	2548	42,33	20180817 13:02:11	XSTO	1794	42,24	20180817 13:45:16	XSTO
1322	42,32	20180817 10:16:31	XSTO	1139	42,32	20180817 13:09:22	XSTO	772	42,23	20180817 13:46:38	XSTO
1339	42,3	20180817 10:17:43	XSTO	5	42,32	20180817 13:10:27	XSTO	431	42,23	20180817 13:46:44	XSTO
1596	42,3	20180817 10:20:57	XSTO	500	42,32	20180817 13:11:12	XSTO	1156	42,22	20180817 13:50:22	XSTO
1736	42,33	20180817 10:26:35	XSTO	899	42,32	20180817 13:11:12	XSTO	1497	42,23	20180817 13:54:11	XSTO
3049	42,33	20180817 10:26:35	XSTO	500	42,32	20180817 13:11:12	XSTO	804	42,23	20180817 13:54:11	XSTO
2000	42,34	20180817 10:30:30	XSTO	2000	42,32	20180817 13:11:12	XSTO	1148	42,22	20180817 13:56:09	XSTO
927	42,34	20180817 10:30:31	XSTO	2000	42,32	20180817 13:11:12	XSTO	1156	42,22	20180817 13:57:40	XSTO
2163	42,35	20180817 10:31:45	XSTO	500	42,32	20180817 13:11:12	XSTO	1151	42,23	20180817 13:59:54	XSTO
1691	42,35	20180817 10:31:45	XSTO	1270	42,32	20180817 13:12:16	XSTO	1079	42,2	20180817 14:02:11	XSTO
1161	42,36	20180817 10:34:58	XSTO	500	42,32	20180817 13:12:16	XSTO	1090	42,17	20180817 14:04:01	XSTO
640	42,34	20180817 10:35:15	XSTO	2000	42,32	20180817 13:12:16	XSTO	109	42,19	20180817 14:07:08	XSTO

1454	42,19	20180817 14:07:08	XSTO	1186	42,13	20180817 16:12:24	XSTO
1099	42,15	20180817 14:07:57	XSTO	1179	42,1	20180817 16:13:23	XSTO
1024	42,16	20180817 14:12:22	XSTO	1183	42,09	20180817 16:15:05	XSTO
1004	42,16	20180817 14:12:22	XSTO	1270	42,09	20180817 16:16:05	XSTO
932	42,16	20180817 14:12:42	XSTO	1092	42,08	20180817 16:17:19	XSTO
164	42,16	20180817 14:12:42	XSTO	1243	42,1	20180817 16:18:21	XSTO
2148	42,17	20180817 14:20:00	XSTO	1289	42,09	20180817 16:19:42	XSTO
1745	42,17	20180817 14:20:00	XSTO	1289	42,1	20180817 16:20:55	XSTO
1254	42,16	20180817 14:20:16	XSTO	1053	42,08	20180817 16:21:40	XSTO
652	42,15	20180817 14:21:59	XSTO	1290	42,07	20180817 16:22:53	XSTO
419	42,15	20180817 14:21:59	XSTO	1553	42,07	20180817 16:25:21	XSTO
1245	42,13	20180817 14:24:08	XSTO	1048	42,06	20180817 16:25:33	XSTO
1255	42,14	20180817 14:25:33	XSTO	1776	42,06	20180817 16:28:22	XSTO
1602	42,14	20180817 14:27:29	XSTO	2000	42,09	20180817 16:29:46	XSTO
1072	42,13	20180817 14:28:57	XSTO	1423	42,09	20180817 16:29:46	XSTO
200	42,12	20180817 14:32:23	XSTO	2050	42,09	20180817 16:29:46	XSTO
967	42,12	20180817 14:32:41	XSTO	800	42,09	20180817 16:29:47	XSTO
921	42,12	20180817 14:35:38	XSTO	800	42,09	20180817 16:29:47	XSTO
1086	42,12	20180817 14:35:38	XSTO	800	42,09	20180817 16:30:00	XSTO
2010	42,18	20180817 14:40:40	XSTO	4395	42,1	20180817 16:30:19	XSTO
1707	42,18	20180817 14:40:40	XSTO	1477	42,1	20180817 16:30:19	XSTO
1295	42,18	20180817 14:43:16	XSTO	1953	42,1	20180817 16:30:19	XSTO
1629	42,16	20180817 14:46:21	XSTO	1904	42,1	20180817 16:30:19	XSTO
2782	42,22	20180817 14:54:06	XSTO	189	42,1	20180817 16:30:19	XSTO
1767	42,22	20180817 14:54:06	XSTO	2500	42,1	20180817 16:30:19	XSTO
632	42,22	20180817 14:54:06	XSTO	1741	42,1	20180817 16:30:19	XSTO
1134	42,22	20180817 14:57:22	XSTO	800	42,1	20180817 16:30:19	XSTO
1457	42,21	20180817 14:58:41	XSTO	1080	42,1	20180817 16:30:19	XSTO
1125	42,19	20180817 15:00:35	XSTO	2000	42,13	20180817 16:34:43	XSTO
1213	42,17	20180817 15:01:42	XSTO	3541	42,13	20180817 16:34:43
							XSTO
1239	42,16	20180817 15:02:59	XSTO	4582	42,15	20180817 16:37:14	XSTO
1067	42,15	20180817 15:06:43	XSTO	635	42,15	20180817 16:37:14	XSTO
245	42,14	20180817 15:07:45	XSTO	601	42,15	20180817 16:37:14	XSTO
1532	42,14	20180817 15:07:46	XSTO	1228	42,18	20180817 16:40:51	XSTO
1249	42,13	20180817 15:10:07	XSTO	1023	42,18	20180817 16:40:51	XSTO
3016	42,13	20180817 15:13:21	XSTO	205	42,18	20180817 16:40:51	XSTO
1626	42,09	20180817 15:15:11	XSTO	1228	42,18	20180817 16:40:51	XSTO
9	42,07	20180817 15:17:17	XSTO	401	42,18	20180817 16:40:51	XSTO
1314	42,07	20180817 15:17:17	XSTO	3	42,15	20180817 16:45:30	XSTO
1097	42,06	20180817 15:17:58	XSTO	1346	42,2	20180817 16:47:38	XSTO
1109	42,05	20180817 15:19:36	XSTO	1583	42,2	20180817 16:47:38	XSTO
1501	42,04	20180817 15:24:38	XSTO	3583	42,2	20180817 16:47:38	XSTO
2078	42,04	20180817 15:24:38	XSTO	444	42,2	20180817 16:47:38	XSTO
833	42,04	20180817 15:24:38	XSTO	1192	42,19	20180817 16:48:12	XSTO
1134	42,09	20180817 15:35:02	XSTO	1145	42,19	20180817 16:49:28	XSTO
1134	42,09	20180817 15:35:02	XSTO	1746	42,23	20180817 16:51:51	XSTO
247	42,09	20180817 15:35:02	XSTO	1254	42,23	20180817 16:52:53	XSTO
887	42,09	20180817 15:35:02	XSTO	3449	42,21	20180817 16:58:25	XSTO
1343	42,09	20180817 15:35:02	XSTO	1555	42,21	20180817 17:00:11	XSTO
113	42,09	20180817 15:35:04	XSTO	1152	42,21	20180817 17:03:51	XSTO
1021	42,09	20180817 15:35:04	XSTO	1398	42,21	20180817 17:06:25	XSTO
1309	42,1	20180817 15:37:05	XSTO	693	42,2	20180817 17:08:08	XSTO
2000	42,1	20180817 15:37:05	XSTO	465	42,2	20180817 17:08:08	XSTO
427	42,1	20180817 15:37:05	XSTO	1118	42,19	20180817 17:09:09	XSTO
1309	42,1	20180817 15:37:05	XSTO	73	42,18	20180817 17:10:44	XSTO
1733	42,11	20180817 15:39:34	XSTO	1231	42,18	20180817 17:10:44	XSTO
1076	42,1	20180817 15:39:58	XSTO	1409	42,23	20180817 17:16:02	XSTO
144	42,09	20180817 15:42:47	XSTO	2500	42,23	20180817 17:16:02	XSTO
1156	42,09	20180817 15:42:49	XSTO	2428	42,23	20180817 17:16:02	XSTO
3033	42,1	20180817 15:45:23	XSTO	1300	42,23	20180817 17:16:02	XSTO
1265	42,16	20180817 15:50:01	XSTO	2000	42,23	20180817 17:16:02	XSTO
1800	42,16	20180817 15:50:01	XSTO	800	42,23	20180817 17:16:02	XSTO
623	42,16	20180817 15:50:01	XSTO	1415	42,23	20180817 17:16:02	XSTO
1265	42,16	20180817 15:50:01	XSTO	800	42,23	20180817 17:16:02	XSTO
2960	42,2	20180817 15:53:50	XSTO	2122	42,23	20180817 17:16:02	XSTO
1513	42,23	20180817 15:56:05	XSTO	800	42,23	20180817 17:16:40	XSTO
992	42,23	20180817 15:56:05	XSTO	800	42,23	20180817 17:17:03	XSTO
1250	42,23	20180817 15:56:45	XSTO	1331	42,23	20180817 17:17:03	XSTO
1013	42,24	20180817 15:57:55	XSTO	800	42,23	20180817 17:17:03	XSTO
229	42,24	20180817 15:58:00	XSTO	800	42,23	20180817 17:17:03	XSTO
1242	42,22	20180817 15:59:28	XSTO	800	42,23	20180817 17:17:03	XSTO
1215	42,24	20180817 16:00:31	XSTO	1296	42,23	20180817 17:17:03	XSTO
328	42,23	20180817 16:01:41	XSTO	800	42,23	20180817 17:17:08	XSTO
677	42,23	20180817 16:01:41	XSTO	800	42,23	20180817 17:17:26	XSTO
186	42,23	20180817 16:01:41	XSTO	2000	42,23	20180817 17:17:26	XSTO
1182	42,21	20180817 16:03:30	XSTO	800	42,23	20180817 17:17:26	XSTO
1182	42,2	20180817 16:05:43	XSTO	287	42,23	20180817 17:17:26	XSTO
1648	42,18	20180817 16:05:58	XSTO	500	42,29	20180817 17:23:28	XSTO
312	42,16	20180817 16:07:40	XSTO	2000	42,29	20180817 17:23:28	XSTO
400	42,16	20180817 16:07:41	XSTO	2029	42,29	20180817 17:23:28	XSTO
478	42,16	20180817 16:07:45	XSTO
270	42,15	20180817 16:08:22	XSTO	550000	42,2575
912	42,15	20180817 16:08:29	XSTO
		20180817 16:09:37	XSTO
1182 1174	42,16 42,14	20180817 16:12:04	XSTO