Telia Company

Transaction in Own Shares • Jul 9, 2018

Appendix

During the period 2 July, 2018, until 6 July, 2018, Telia Company AB (publ) (LEI code 213800FSR9RNDUOTXO25) has repurchased own shares (ISIN: SE0000667925) as set out below. The acquisitions have been carried out on Nasdaq Stockholm by Danske Bank A/S, Danmark, Sverige Filial.

				1274	40.72	20180702 10:34:35	XSTO	1234	40.71	20180702 14:59:02	XSTO
02 July 2018				1859	40.73	20180702 10:39:00	XSTO	1244	40.75	20180702 15:01:28	XSTO
			990	40.75	20180702 10:42:09	XSTO	1586	40.77	20180702 15:06:07	XSTO
VOLUME	PRICE	TIME	VENUE	1213	40.75	20180702 10:42:28	XSTO	1218	40.78	20180702 15:09:24	XSTO
2823	40.87	20180702 09:00:37	XSTO	1268	40.75	20180702 10:45:07	XSTO	1496	40.78	20180702 15:13:36	XSTO
1386	41	20180702 09:02:27	XSTO	1267	40.73	20180702 10:49:23	XSTO	2033	40.78	20180702 15:19:16	XSTO
1372	41.05	20180702 09:04:05	XSTO	1326	40.72	20180702 10:49:59	XSTO	1302	40.75	20180702 15:20:36	XSTO
1377	40.86	20180702 09:05:50	XSTO	2155	40.77	20180702 10:56:03	XSTO	2017	40.74	20180702 15:25:15	XSTO
1376	40.84	20180702 09:08:07	XSTO	2264	40.77	20180702 11:00:51	XSTO	1290	40.74	20180702 15:28:00	XSTO
1187	40.78	20180702 09:09:34	XSTO	1190	40.76	20180702 11:03:58	XSTO	1507	40.77	20180702 15:31:08	XSTO
1385	40.85	20180702 09:10:52	XSTO	116 4	40.76 40.82	20180702 11:03:58 20180702 11:09:10	XSTO XSTO	2644 1314	40.79 40.77	20180702 15:37:44 20180702 15:39:49	XSTO XSTO
794 345	40.82 40.82	20180702 09:13:13 20180702 09:13:14	XSTO XSTO	1711	40.82	20180702 11:09:47	XSTO	483	40.75	20180702 15:43:27	XSTO
240	40.82	20180702 09:13:15	XSTO	1334	40.83	20180702 11:12:57	XSTO	835	40.75	20180702 15:43:32	XSTO
1243	40.81	20180702 09:15:15	XSTO	1334	40.82	20180702 11:15:50	XSTO	1728	40.75	20180702 15:47:05	XSTO
1251	40.75	20180702 09:17:26	XSTO	1254	40.83	20180702 11:19:45	XSTO	1410	40.77	20180702 15:49:56	XSTO
1184	40.72	20180702 09:20:26	XSTO	1964	40.83	20180702 11:26:13	XSTO	666	40.77	20180702 15:50:00	XSTO
60	40.72	20180702 09:20:26	XSTO	1260	40.81	20180702 11:28:12	XSTO	1227	40.75	20180702 15:52:55	XSTO
1252	40.72	20180702 09:22:44	XSTO	1004	40.81	20180702 11:33:06	XSTO	1390	40.74	20180702 15:53:56	XSTO
1380	40.72	20180702 09:24:27	XSTO	332	40.81	20180702 11:33:09	XSTO	2424	40.75	20180702 15:58:59	XSTO
1250	40.71	20180702 09:27:39	XSTO	1266	40.78	20180702 11:36:34	XSTO	1997	40.76	20180702 16:01:40	XSTO
1247	40.7	20180702 09:29:17	XSTO	1357	40.79	20180702 11:39:25	XSTO	2000	40.75	20180702 16:03:40	XSTO
593	40.7	20180702 09:30:32	XSTO	1716	40.82	20180702 11:45:55	XSTO	400	40.75	20180702 16:03:40	XSTO
207	40.7	20180702 09:30:32	XSTO	50	40.82	20180702 11:51:06	XSTO	2800	40.75	20180702 16:03:40	XSTO
800	40.7	20180702 09:30:32	XSTO	400	40.82	20180702 11:51:49	XSTO	2000	40.75	20180702 16:03:40	XSTO
800	40.7	20180702 09:30:46	XSTO	2501	40.87	20180702 11:54:45	XSTO	2700	40.75	20180702 16:03:40	XSTO
800	40.7	20180702 09:30:50	XSTO	284 1206	40.87 40.91	20180702 11:54:45 20180702 11:58:22	XSTO XSTO	2000 400	40.75 40.75	20180702 16:03:40 20180702 16:03:40	XSTO XSTO
2800 1510	40.7 40.75	20180702 09:30:50 20180702 09:33:20	XSTO XSTO	1271	40.89	20180702 12:03:13	XSTO	2000	40.75	20180702 16:03:40	XSTO
848	40.75	20180702 09:34:36	XSTO	1167	40.91	20180702 12:07:42	XSTO	400	40.75	20180702 16:03:40	XSTO
421	40.75	20180702 09:34:36	XSTO	322	40.91	20180702 12:07:42	XSTO	2000	40.75	20180702 16:03:40	XSTO
800	40.7	20180702 09:35:26	XSTO	1635	40.89	20180702 12:13:25	XSTO	2000	40.75	20180702 16:03:53	XSTO
800	40.7	20180702 09:35:26	XSTO	348	40.89	20180702 12:18:39	XSTO	1300	40.75	20180702 16:03:53	XSTO
800	40.7	20180702 09:35:26	XSTO	1012	40.89	20180702 12:18:49	XSTO	2325	40.81	20180702 16:07:07	XSTO
800	40.7	20180702 09:35:41	XSTO	1253	40.84	20180702 12:24:54	XSTO	1328	40.83	20180702 16:10:01	XSTO
62	40.7	20180702 09:35:41	XSTO	1252	40.83	20180702 12:27:22	XSTO	1216	40.81	20180702 16:12:51	XSTO
738	40.7	20180702 09:35:44	XSTO	316	40.87	20180702 12:32:43	XSTO	1326	40.78	20180702 16:16:17	XSTO
2000	40.7	20180702 09:35:44	XSTO	1055	40.87	20180702 12:33:01	XSTO	698	40.78	20180702 16:18:24	XSTO
800	40.7	20180702 09:36:33	XSTO	15	40.87	20180702 12:33:01	XSTO	541	40.78	20180702 16:18:24	XSTO
2200	40.7	20180702 09:36:33	XSTO	1099	40.86	20180702 12:39:48	XSTO	1230	40.79	20180702 16:21:33	XSTO
1187	40.73	20180702 09:38:07	XSTO	559	40.86	20180702 12:39:48	XSTO	1795	40.8	20180702 16:26:27	XSTO
337	40.73	20180702 09:38:07	XSTO	2535 1668	40.91 40.92	20180702 12:47:30 20180702 12:55:29	XSTO XSTO	1238 1211	40.79 40.78	20180702 16:30:20 20180702 16:30:52	XSTO XSTO
1560 1288	40.69 40.69	20180702 09:40:16 20180702 09:43:00	XSTO XSTO	376	40.9	20180702 12:59:19	XSTO	64	40.78	20180702 16:30:52	XSTO
1314	40.65	20180702 09:46:12	XSTO	957	40.9	20180702 12:59:19	XSTO	1298	40.78	20180702 16:33:36	XSTO
1532	40.68	20180702 09:49:20	XSTO	1279	40.9	20180702 13:04:30	XSTO	61	40.78	20180702 16:35:48	XSTO
1419	40.68	20180702 09:52:45	XSTO	1567	40.9	20180702 13:10:05	XSTO	849	40.78	20180702 16:36:07	XSTO
2000	40.65	20180702 09:53:46	XSTO	1291	40.89	20180702 13:15:31	XSTO	1300	40.77	20180702 16:37:43	XSTO
1207	40.65	20180702 09:53:48	XSTO	1816	40.88	20180702 13:21:04	XSTO	255	40.75	20180702 16:38:36	XSTO
793	40.65	20180702 09:53:49	XSTO	1274	40.89	20180702 13:27:33	XSTO	100	40.75	20180702 16:38:36	XSTO
2000	40.65	20180702 09:53:51	XSTO	1345	40.87	20180702 13:31:30	XSTO	1645	40.75	20180702 16:38:44	XSTO
2000	40.65	20180702 09:53:51	XSTO	1219	40.85	20180702 13:35:41	XSTO	2000	40.75	20180702 16:38:44	XSTO
2000	40.65	20180702 09:53:52	XSTO	1283	40.83	20180702 13:40:39	XSTO	2500	40.75	20180702 16:38:44	XSTO
1186	40.65	20180702 09:55:08	XSTO	1353	40.82	20180702 13:46:01	XSTO	2000	40.75	20180702 16:38:44	XSTO
1365	40.68	20180702 09:57:37	XSTO	599	40.81	20180702 13:49:58	XSTO	2000	40.75	20180702 16:38:44	XSTO
1227	40.72	20180702 10:00:08	XSTO	623	40.81	20180702 13:50:11	XSTO	2000	40.75	20180702 16:38:44	XSTO
130 1669	40.72 40.71	20180702 10:00:08 20180702 10:02:21	XSTO XSTO	1574 2071	40.83 40.85	20180702 13:55:19 20180702 14:00:40	XSTO XSTO	1513 487	40.75 40.75	20180702 16:39:41 20180702 16:39:41	XSTO XSTO
354	40.7	20180702 10:05:01	XSTO	1215	40.85	20180702 14:03:53	XSTO	2000	40.75	20180702 16:39:41	XSTO
1001	40.7	20180702 10:05:29	XSTO	1255	40.85	20180702 14:10:23	XSTO	3100	40.75	20180702 16:39:41	XSTO
1459	40.72	20180702 10:08:09	XSTO	855	40.81	20180702 14:15:09	XSTO	1947	40.76	20180702 16:41:49	XSTO
1349	40.73	20180702 10:09:45	XSTO	200	40.81	20180702 14:16:02	XSTO	1200	40.76	20180702 16:44:22	XSTO
1218	40.74	20180702 10:11:55	XSTO	1038	40.81	20180702 14:16:02	XSTO	400	40.75	20180702 16:45:28	XSTO
1429	40.75	20180702 10:19:42	XSTO	1851	40.85	20180702 14:24:43	XSTO	1316	40.74	20180702 16:46:11	XSTO
134	40.75	20180702 10:19:42	XSTO	1275	40.84	20180702 14:27:26	XSTO	2000	40.7	20180702 16:47:47	XSTO
1429	40.75	20180702 10:19:42	XSTO	1268	40.84	20180702 14:32:53	XSTO	5314	40.7	20180702 16:47:47	XSTO
900	40.74	20180702 10:19:59	XSTO	1308	40.83	20180702 14:36:58	XSTO	2000	40.7	20180702 16:47:47	XSTO
551	40.74	20180702 10:20:17	XSTO	291	40.8	20180702 14:40:57	XSTO	2000	40.7	20180702 16:47:47	XSTO
43	40.74	20180702 10:20:17	XSTO	1598	40.81	20180702 14:45:12	XSTO	2900	40.7	20180702 16:47:47	XSTO
1341	40.72	20180702 10:22:40	XSTO	1321	40.77	20180702 14:46:48	XSTO	2000	40.7	20180702 16:47:47	XSTO
1278	40.7	20180702 10:24:53	XSTO	576	40.74	20180702 14:51:38	XSTO	2000	40.7	20180702 16:48:48	XSTO
1403	40.69	20180702 10:28:25	XSTO	713	40.74	20180702 14:52:01	XSTO	324	40.7	20180702 16:48:48	XSTO
2044	40.75	20180702 10:31:55	XSTO	1287 57	40.72 40.71	20180702 14:54:48 20180702 14:59:02	XSTO XSTO	1462 1288	40.7 40.69	20180702 16:48:48 20180702 16:49:40	XSTO XSTO
6	40.75	20180702 10:31:55	XSTO

5	40.69	20180702 16:49:40	XSTO
2063	40.66	20180702 16:51:30	XSTO
2264	40.66	20180702 16:51:30	XSTO
1125	40.66	20180702 16:51:30	XSTO
2000	40.66	20180702 16:51:41	XSTO
1916	40.66	20180702 16:51:41	XSTO
1800	40.66	20180702 16:51:45	XSTO
100	40.66	20180702 16:51:45	XSTO
1193	40.66	20180702 16:52:40	XSTO
100	40.66	20180702 16:52:40	XSTO
2000	40.66	20180702 16:52:40	XSTO
400	40.66	20180702 16:52:40	XSTO
215	40.66	20180702 16:52:40	XSTO
1785	40.66	20180702 16:52:40	XSTO
1262	40.66	20180702 16:52:40	XSTO
2000	40.66	20180702 16:52:40	XSTO
970	40.66	20180702 16:54:30	XSTO
1353	40.67	20180702 16:56:50	XSTO
1306	40.71	20180702 17:00:42	XSTO
2000	40.7	20180702 17:06:06	XSTO
2481	40.7	20180702 17:06:06	XSTO
2182	40.7	20180702 17:06:06	XSTO
2000	40.7	20180702 17:06:06	XSTO
400	40.7	20180702 17:06:06	XSTO
2000	40.7	20180702 17:06:06	XSTO
2000	40.7	20180702 17:06:06	XSTO
400	40.7	20180702 17:06:06	XSTO
2000	40.7	20180702 17:06:06	XSTO
758	40.7	20180702 17:06:06	XSTO
2482	40.7	20180702 17:06:06	XSTO
1336	40.7	20180702 17:06:06	XSTO
2000	40.7	20180702 17:06:07	XSTO
2000	40.7	20180702 17:06:07	XSTO
961	40.7	20180702 17:06:08	XSTO
1308	40.7	20180702 17:06:55	XSTO
2000	40.72	20180702 17:08:18	XSTO
2000	40.72	20180702 17:08:52	XSTO
2000	40.72	20180702 17:09:27	XSTO
3106	40.72	20180702 17:09:27	XSTO
2000	40.72	20180702 17:09:27	XSTO
32	40.72	20180702 17:09:27	XSTO
2000	40.72	20180702 17:09:27	XSTO
2000	40.72	20180702 17:09:28	XSTO
2000	40.72	20180702 17:09:28	XSTO
2500	40.73	20180702 17:10:51	XSTO
1517	40.73	20180702 17:10:51	XSTO
2179	40.73	20180702 17:10:51	XSTO
350000	40.7531

				1382	40.68	20180703 10:15:39	XSTO	500	40.96	20180703 13:51:13	XSTO
03 July 2018				1565	40.68	20180703 10:17:46	XSTO	1444	40.96	20180703 13:51:13	XSTO
				1369	40.7	20180703 10:19:46	XSTO	1265	40.96	20180703 13:52:46	XSTO
VOLUME	PRICE	TIME	VENUE	1253	40.74	20180703 10:23:11	XSTO	1898	41	20180703 13:56:55	XSTO
800	40.91	20180703 09:00:03	XSTO	1803	40.73	20180703 10:24:12	XSTO	1297	41.01	20180703 14:02:43	XSTO
6	40.91	20180703 09:00:03	XSTO	1831	40.75	20180703 10:25:53	XSTO	1429	41.01	20180703 14:02:43	XSTO
478	40.91	20180703 09:00:03	XSTO	1824	40.82	20180703 10:30:33	XSTO	1353	41	20180703 14:06:01	XSTO
106	40.91	20180703 09:00:03	XSTO	1838	40.8	20180703 10:31:27	XSTO	1354	40.96	20180703 14:09:17	XSTO
1390	40.91	20180703 09:00:03	XSTO	2014 1823	40.83 40.88	20180703 10:34:20 20180703 10:36:07	XSTO XSTO	1458 2558	40.97 40.95	20180703 14:12:54 20180703 14:20:17	XSTO XSTO
1000 8	40.91 40.91	20180703 09:00:06 20180703 09:00:08	XSTO XSTO	1892	40.93	20180703 10:39:40	XSTO	1313	40.92	20180703 14:22:33	XSTO
1250	40.92	20180703 09:03:11	XSTO	235	40.91	20180703 10:41:32	XSTO	24	40.92	20180703 14:25:14	XSTO
1491	40.94	20180703 09:03:41	XSTO	1186	40.91	20180703 10:41:32	XSTO	1186	40.92	20180703 14:25:14	XSTO
1491	40.94	20180703 09:03:41	XSTO	1469	40.89	20180703 10:42:47	XSTO	1204	40.93	20180703 14:30:04	XSTO
131	40.94	20180703 09:03:41	XSTO	1100	40.85	20180703 10:44:33	XSTO	1341	40.91	20180703 14:31:45	XSTO
2493	41.02	20180703 09:05:48	XSTO	1837	40.84	20180703 10:47:05	XSTO	1322	40.9	20180703 14:34:57	XSTO
1246	41.01	20180703 09:06:32	XSTO	55	40.86	20180703 10:51:36	XSTO	2431	40.92	20180703 14:41:43	XSTO
1452	40.99	20180703 09:07:55	XSTO	3293	40.93	20180703 10:54:12	XSTO	1316	40.91	20180703 14:45:41	XSTO
2288	40.98	20180703 09:09:58	XSTO	1680	40.92	20180703 10:54:31	XSTO	1602	40.9	20180703 14:45:54	XSTO
271	40.96	20180703 09:10:38	XSTO	1366	40.99	20180703 10:56:40	XSTO	2199	40.9	20180703 14:51:12	XSTO
975	40.96	20180703 09:10:38	XSTO	1355	41	20180703 10:59:36	XSTO	1418	40.9	20180703 14:53:01	XSTO
2053	40.94	20180703 09:12:38	XSTO	1376	40.94	20180703 11:01:22	XSTO	1281	40.92	20180703 14:56:20	XSTO
1383	40.91	20180703 09:14:02	XSTO	1332	40.98	20180703 11:03:22	XSTO	3021	40.92	20180703 15:01:35	XSTO
1219	40.9	20180703 09:16:02	XSTO	1527	40.96	20180703 11:06:03	XSTO	1429	40.9	20180703 15:03:59	XSTO
1789	40.87	20180703 09:17:58	XSTO	1383	40.9	20180703 11:09:10	XSTO	3706	40.94	20180703 15:10:55	XSTO
1409	40.85	20180703 09:20:05	XSTO	1809	40.98	20180703 11:12:29	XSTO	1277	40.93	20180703 15:13:49	XSTO
1201	40.85	20180703 09:22:05	XSTO	1231	40.95	20180703 11:14:04	XSTO	489	40.95	20180703 15:18:55	XSTO
1394	40.8	20180703 09:23:14	XSTO	1384 1403	40.96 40.94	20180703 11:16:48 20180703 11:20:29	XSTO XSTO	1670 3932	40.95 40.97	20180703 15:20:55 20180703 15:25:05	XSTO XSTO
1201 1415	40.9 40.88	20180703 09:24:26 20180703 09:26:25	XSTO XSTO	1269	40.93	20180703 11:21:50	XSTO	1826	40.97	20180703 15:25:05	XSTO
1313	40.82	20180703 09:28:30	XSTO	1531	40.9	20180703 11:24:53	XSTO	2899	40.98	20180703 15:28:18	XSTO
1606	40.86	20180703 09:30:06	XSTO	1283	40.87	20180703 11:28:45	XSTO	1277	40.97	20180703 15:30:30	XSTO
1351	40.81	20180703 09:32:04	XSTO	1950	40.86	20180703 11:31:24	XSTO	2847	40.95	20180703 15:34:00	XSTO
1372	40.77	20180703 09:34:23	XSTO	1439	40.9	20180703 11:37:31	XSTO	2832	40.95	20180703 15:38:08	XSTO
1350	40.77	20180703 09:35:22	XSTO	845	40.9	20180703 11:37:31	XSTO	1344	40.94	20180703 15:40:19	XSTO
1762	40.76	20180703 09:37:54	XSTO	1120	40.9	20180703 11:37:31	XSTO	1333	40.95	20180703 15:42:17	XSTO
1349	40.74	20180703 09:40:02	XSTO	634	40.86	20180703 11:40:06	XSTO	1666	40.95	20180703 15:44:50	XSTO
1352	40.7	20180703 09:41:26	XSTO	285	40.86	20180703 11:40:06	XSTO	2182	41.03	20180703 15:47:23	XSTO
1602	40.7	20180703 09:41:26	XSTO	435	40.86	20180703 11:40:06	XSTO	1375	41.03	20180703 15:49:29	XSTO
398	40.7	20180703 09:41:26	XSTO	1369	40.87	20180703 11:42:29	XSTO	1375	41.03	20180703 15:51:00	XSTO
1750	40.7	20180703 09:41:26	XSTO	1226	40.85	20180703 11:44:47	XSTO	1374	41.04	20180703 15:51:40	XSTO
1750	40.7	20180703 09:41:26	XSTO	1601	40.88	20180703 11:50:02	XSTO	1375	41.03	20180703 15:53:13	XSTO
1750	40.7	20180703 09:41:26	XSTO	725	40.88	20180703 11:50:02	XSTO	1374	41.04	20180703 15:54:44	XSTO
1750	40.7	20180703 09:41:26	XSTO	2393	40.91	20180703 11:55:08	XSTO	1375	41.01	20180703 15:58:35	XSTO
1750	40.7	20180703 09:41:26	XSTO	1267	40.91	20180703 11:57:56	XSTO	1761	41.02	20180703 16:00:50	XSTO
689	40.7	20180703 09:41:26	XSTO	1256	40.93	20180703 12:00:42	XSTO	1761	41.02	20180703 16:00:50	XSTO
50	40.7	20180703 09:41:36	XSTO	1238	40.9	20180703 12:03:10	XSTO	129	41.02	20180703 16:00:50	XSTO
2000	40.7	20180703 09:41:50	XSTO	1518	40.94	20180703 12:08:56	XSTO	1531	40.99	20180703 16:02:35	XSTO
1261	40.7	20180703 09:41:50	XSTO	1069 1532	40.94 40.96	20180703 12:08:57 20180703 12:14:40	XSTO XSTO	1359 1684	40.99 40.98	20180703 16:06:44 20180703 16:07:12	XSTO XSTO
2000 567	40.7 40.7	20180703 09:41:50 20180703 09:41:55	XSTO XSTO	1060	40.96	20180703 12:14:40	XSTO	3060	40.98	20180703 16:11:29	XSTO
1433	40.7	20180703 09:41:58	XSTO	447	40.97	20180703 12:17:52	XSTO	1375	40.97	20180703 16:13:35	XSTO
2000	40.7	20180703 09:41:58	XSTO	839	40.97	20180703 12:17:54	XSTO	1872	40.99	20180703 16:16:10	XSTO
2000	40.7	20180703 09:41:58	XSTO	1374	40.97	20180703 12:21:20	XSTO	1379	40.98	20180703 16:18:09	XSTO
2000	40.7	20180703 09:41:58	XSTO	1276	40.96	20180703 12:24:34	XSTO	1366	40.94	20180703 16:20:26	XSTO
250	40.7	20180703 09:41:58	XSTO	2125	40.99	20180703 12:29:25	XSTO	1884	40.94	20180703 16:23:11	XSTO
1282	40.71	20180703 09:43:10	XSTO	706	40.99	20180703 12:32:42	XSTO	2243	40.94	20180703 16:26:50	XSTO
1279	40.68	20180703 09:45:09	XSTO	699	40.99	20180703 12:34:10	XSTO	1373	40.93	20180703 16:28:29	XSTO
1430	40.69	20180703 09:47:28	XSTO	1521	41.02	20180703 12:37:05	XSTO	1382	40.89	20180703 16:30:28	XSTO
1000	40.7	20180703 09:49:02	XSTO	1302	41.02	20180703 12:39:12	XSTO	1472	40.93	20180703 16:34:50	XSTO
1000	40.7	20180703 09:49:02	XSTO	1302	41.01	20180703 12:41:34	XSTO	867	40.93	20180703 16:34:50	XSTO
900	40.7	20180703 09:49:02	XSTO	1303	40.98	20180703 12:46:28	XSTO	1133	40.93	20180703 16:34:50	XSTO
1000	40.7	20180703 09:49:03	XSTO	426	40.98	20180703 12:49:22	XSTO	134	40.93	20180703 16:34:50	XSTO
1724	40.71	20180703 09:51:39	XSTO	973	40.98	20180703 12:49:22	XSTO	1423	40.93	20180703 16:37:23	XSTO
513	40.71	20180703 09:51:39	XSTO	1283	40.97	20180703 12:53:23	XSTO	2213	40.92	20180703 16:41:27	XSTO
800	40.7	20180703 09:52:31	XSTO	1283	40.97	20180703 12:55:56	XSTO	2183	40.92	20180703 16:43:27	XSTO
806	40.7	20180703 09:53:15	XSTO	1473 2413	40.95 40.91	20180703 12:58:19 20180703 13:05:48	XSTO XSTO	421 1414	40.92 40.92	20180703 16:43:27 20180703 16:45:38	XSTO XSTO
638	40.7	20180703 09:53:16	XSTO
1401 700	40.69 40.69	20180703 09:55:17 20180703 09:58:00	XSTO XSTO	1626 1316	40.92 40.92	20180703 13:08:31 20180703 13:11:46	XSTO XSTO	1319 1361	40.91 40.88	20180703 16:46:10 20180703 16:48:33	XSTO XSTO
				1175	40.94	20180703 13:14:54	XSTO	1306	40.87	20180703 16:51:06	XSTO
88 743	40.69 40.69	20180703 09:58:52 20180703 09:58:52	XSTO XSTO	134	40.94	20180703 13:14:54	XSTO	1368	40.85	20180703 16:54:03	XSTO
1734	40.69	20180703 10:01:03	XSTO	1321	40.93	20180703 13:19:18	XSTO	1272	40.84	20180703 16:54:35	XSTO
1790	40.69	20180703 10:01:03	XSTO	47	40.93	20180703 13:19:19	XSTO	1324	40.84	20180703 16:57:44	XSTO
896	40.7	20180703 10:02:39	XSTO	1257	40.93	20180703 13:22:39	XSTO	1551	40.85	20180703 17:01:12	XSTO
422	40.7	20180703 10:02:39	XSTO	1300	40.99	20180703 13:34:54	XSTO	1259	40.82	20180703 17:05:25	XSTO
2140	40.72	20180703 10:06:01	XSTO	1300	40.99	20180703 13:34:54	XSTO	1290	40.84	20180703 17:08:09	XSTO
715	40.72	20180703 10:06:01	XSTO	380	40.99	20180703 13:34:54	XSTO	1352	40.84	20180703 17:09:56	XSTO
1318	40.7	20180703 10:08:03	XSTO	453	40.99	20180703 13:34:54	XSTO	1415	40.82	20180703 17:11:42	XSTO
1283	40.69	20180703 10:08:35	XSTO	976	40.99	20180703 13:34:54	XSTO	1907	40.83	20180703 17:14:26	XSTO
1369	40.68	20180703 10:10:30	XSTO	324	40.99	20180703 13:34:55	XSTO	93	40.83	20180703 17:14:34	XSTO
1369	40.66	20180703 10:12:21	XSTO	2243	41.01	20180703 13:40:25	XSTO	2537	40.83	20180703 17:14:34	XSTO
1356	40.64	20180703 10:14:37	XSTO	1325	41	20180703 13:42:55	XSTO	2363	40.83	20180703 17:14:34	XSTO
				1713	40.97	20180703 13:48:25	XSTO	2500	40.83	20180703 17:14:34	XSTO

400000	40.8739
963	40.82	20180703 17:16:26	XSTO
2393	40.82	20180703 17:16:26	XSTO
2000	40.82	20180703 17:16:26	XSTO
1420	40.82	20180703 17:16:26	XSTO
2500	40.82	20180703 17:16:26	XSTO
897	40.82	20180703 17:16:26	XSTO
1103	40.82	20180703 17:16:26	XSTO
1433	40.82	20180703 17:16:26	XSTO
2000	40.82	20180703 17:16:26	XSTO
220	40.82	20180703 17:16:26	XSTO
579	40.82	20180703 17:16:26	XSTO
1421	40.82	20180703 17:16:26	XSTO
127	40.82	20180703 17:16:26	XSTO
2000	40.82	20180703 17:16:26	XSTO
1100	40.82	20180703 17:16:26	XSTO
2000	40.82	20180703 17:16:26	XSTO
125	40.82	20180703 17:16:26	XSTO
1875	40.82	20180703 17:16:26	XSTO
1875	40.82	20180703 17:16:26	XSTO
12	40.82	20180703 17:16:26	XSTO
2000	40.82	20180703 17:16:26	XSTO
2000	40.82	20180703 17:16:26	XSTO
19957	40.82	20180703 17:16:26	XSTO
373	40.83	20180703 17:14:42	XSTO
9	40.83	20180703 17:14:42	XSTO
1266	40.83	20180703 17:14:42	XSTO
1283	40.83	20180703 17:14:42	XSTO
36	40.83	20180703 17:14:42	XSTO
1049	40.83	20180703 17:14:42	XSTO
984	40.83	20180703 17:14:42	XSTO
1016	40.83	20180703 17:14:42	XSTO
4260	40.83	20180703 17:14:42	XSTO
740	40.83	20180703 17:14:34	XSTO
1791	40.83	20180703 17:14:34	XSTO

				2280	41.23	20180704 15:58:23	XSTO	476	41.09	20180704 16:41:32	XSTO
04 July 2018				306	41.22	20180704 10:49:50	XSTO	976	41.09	20180704 16:53:04	XSTO
				6	41.22	20180704 10:49:50	XSTO	278	41.09	20180704 16:53:04	XSTO
VOLUME	PRICE	TIME	VENUE	944	41.22	20180704 10:49:50	XSTO	1344	41.09	20180704 17:06:12	XSTO
2372	41.39	20180704 13:53:04	XSTO	1443	41.22	20180704 10:57:16	XSTO	1380	41.08	20180704 16:34:25	XSTO
1500	41.39	20180704 13:54:04	XSTO	1275	41.22	20180704 10:59:46	XSTO	1893	41.08	20180704 16:53:07	XSTO
1378	41.39	20180704 13:57:18	XSTO	1271	41.22	20180704 11:07:50	XSTO	864	41.08	20180704 16:56:05	XSTO
2594	41.37	20180704 13:16:35	XSTO	1263	41.22	20180704 11:08:20	XSTO	476	41.08	20180704 16:56:05	XSTO
1266	41.36	20180704 13:16:53	XSTO	1320	41.22	20180704 11:20:50	XSTO	1310	41.07	20180704 16:29:25	XSTO
1201	41.35	20180704 13:08:06	XSTO	1607	41.22	20180704 12:21:26	XSTO	1420	41.05	20180704 10:19:22	XSTO
1245	41.35	20180704 14:02:00	XSTO	2100	41.22	20180704 15:35:59	XSTO	147	41.03	20180704 10:15:38	XSTO
				95	41.22	20180704 15:35:59	XSTO	2663	41.02	20180704 10:15:51	XSTO
1722	41.34	20180704 13:47:10	XSTO
1323	41.34	20180704 14:02:27	XSTO	546	41.22	20180704 15:35:59	XSTO	1660	41.02	20180704 10:15:51	XSTO
1228	41.33	20180704 13:22:18	XSTO	1373	41.22	20180704 15:40:53	XSTO	1429	41.02	20180704 10:17:55	XSTO
1228	41.33	20180704 13:23:41	XSTO	3660	41.22	20180704 15:48:47	XSTO	1639	41	20180704 10:09:21	XSTO
384	41.33	20180704 13:31:35	XSTO	1278	41.21	20180704 10:57:37	XSTO	2245	40.99	20180704 10:02:12	XSTO
1136	41.33	20180704 13:31:35	XSTO	1356	41.21	20180704 11:04:29	XSTO	1322	40.98	20180704 10:10:20	XSTO
1969	41.33	20180704 13:39:34	XSTO	1331	41.21	20180704 11:31:51	XSTO	3127	40.95	20180704 09:59:35	XSTO
1654	41.33	20180704 14:09:23	XSTO	1388	41.21	20180704 11:33:12	XSTO	1514	40.95	20180704 09:59:35	XSTO
1152	41.32	20180704 13:44:28	XSTO	1253	41.21	20180704 11:44:48	XSTO	789	40.95	20180704 09:59:35	XSTO
1228	41.31	20180704 13:26:41	XSTO	1345	41.21	20180704 11:46:52	XSTO	900	40.95	20180704 10:04:12	XSTO
779	41.31	20180704 13:34:07	XSTO	1299	41.21	20180704 12:18:00	XSTO	447	40.95	20180704 10:04:12	XSTO
600	41.31	20180704 13:34:07	XSTO	1503	41.21	20180704 12:25:11	XSTO	1340	40.94	20180704 10:07:29	XSTO
919	41.31	20180704 14:09:59	XSTO	1372	41.21	20180704 15:43:42	XSTO	1572	40.92	20180704 10:05:29	XSTO
536	41.31	20180704 14:09:59	XSTO	1717	41.21	20180704 15:46:22	XSTO	1540	40.89	20180704 09:53:34	XSTO
1207	41.3	20180704 11:17:59	XSTO	1367	41.2	20180704 10:44:49	XSTO	1602	40.84	20180704 09:01:31	XSTO
1347	41.3	20180704 14:14:35	XSTO	1282	41.2	20180704 11:02:10	XSTO	1513	40.84	20180704 09:18:49	XSTO
984	41.29	20180704 11:16:40	XSTO	1955	41.2	20180704 11:51:10	XSTO	967	40.83	20180704 09:51:03	XSTO
598	41.29	20180704 11:16:40	XSTO	1479	41.2	20180704 12:12:47	XSTO	349	40.83	20180704 09:51:03	XSTO
1107	41.29	20180704 11:16:40	XSTO	1262	41.2	20180704 12:15:43	XSTO	1420	40.82	20180704 09:00:08	XSTO
1642	41.29	20180704 12:57:09	XSTO	2729	41.2	20180704 12:35:48	XSTO	1420	40.82	20180704 09:00:11	XSTO
1706	41.29	20180704 13:04:13	XSTO	1378	41.2	20180704 15:38:29	XSTO	21	40.82	20180704 09:00:28	XSTO
1532	41.29	20180704 14:17:00	XSTO	1359	41.2	20180704 16:00:00	XSTO	871	40.82	20180704 09:00:37	XSTO
2329	41.29	20180704 14:35:17	XSTO	608	41.19	20180704 11:57:59	XSTO	1475	40.82	20180704 09:49:11	XSTO
1293	41.29	20180704 14:38:18	XSTO	998	41.19	20180704 11:57:59	XSTO	1190	40.81	20180704 09:16:40	XSTO
1301	41.28	20180704 14:19:54	XSTO	1615	41.19	20180704 12:30:31	XSTO	359	40.81	20180704 09:16:40	XSTO
2141	41.28	20180704 15:16:42	XSTO	1415	41.19	20180704 15:27:40	XSTO	1309	40.81	20180704 09:16:40	XSTO
219	41.28	20180704 15:16:42	XSTO	1790	41.18	20180704 10:40:51	XSTO	194	40.8	20180704 09:14:44	XSTO
2345	41.27	20180704 12:53:48	XSTO	2074	41.18	20180704 16:14:24	XSTO	1326	40.8	20180704 09:20:42	XSTO
1222	41.27	20180704 13:01:01	XSTO	1616	41.18	20180704 16:14:24	XSTO	723	40.8	20180704 09:22:27	XSTO
267	41.27	20180704 14:29:18	XSTO	1209	41.17	20180704 10:40:05	XSTO	494	40.8	20180704 09:22:27	XSTO
186	41.27	20180704 14:29:18	XSTO	418	41.17	20180704 10:40:05	XSTO	1622	40.8	20180704 09:23:25	XSTO
1553	41.27	20180704 14:29:18	XSTO	1555	41.17	20180704 10:43:24	XSTO	1021	40.8	20180704 09:45:19	XSTO
1611	41.27	20180704 14:43:00	XSTO	1377	41.17	20180704 11:54:46	XSTO	300	40.8	20180704 09:45:24	XSTO
2748	41.27	20180704 15:09:19	XSTO	1257	41.17	20180704 12:02:40	XSTO	1880	40.8	20180704 09:45:24	XSTO
				1504	41.17	20180704 16:16:01	XSTO	72	40.8	20180704 09:45:24	XSTO
308	41.27	20180704 15:09:19	XSTO
1915	41.27	20180704 15:15:26	XSTO	2402	41.16	20180704 12:09:30	XSTO	1245	40.79	20180704 09:02:35	XSTO
1773	41.27	20180704 15:19:39	XSTO	27	41.16	20180704 16:02:09	XSTO	1584	40.79	20180704 09:32:50	XSTO
1418	41.27	20180704 15:23:38	XSTO	1353	41.16	20180704 16:02:09	XSTO	1311	40.79	20180704 09:32:50	XSTO
1506	41.26	20180704 14:23:36	XSTO	1969	41.16	20180704 16:21:18	XSTO	599	40.79	20180704 09:37:07	XSTO
1295	41.26	20180704 14:45:23	XSTO	296	41.16	20180704 17:14:19	XSTO	592	40.79	20180704 09:37:10	XSTO
2752	41.26	20180704 14:58:26	XSTO	585	41.16	20180704 17:14:19	XSTO	1316	40.79	20180704 09:46:58	XSTO
2047	41.25	20180704 12:47:15	XSTO	250	41.16	20180704 17:15:23	XSTO	1383	40.78	20180704 09:04:31	XSTO
334	41.25	20180704 14:52:35	XSTO	1333	41.15	20180704 10:28:48	XSTO	1375	40.78	20180704 09:04:35	XSTO
1521	41.25	20180704 14:52:35	XSTO	2870	41.15	20180704 16:06:51	XSTO	1824	40.78	20180704 09:27:07	XSTO
658	41.25	20180704 14:52:35	XSTO	1310	41.15	20180704 16:19:40	XSTO	1257	40.78	20180704 09:29:18	XSTO
1200	41.25	20180704 15:02:30	XSTO	1905	41.14	20180704 10:32:19	XSTO	1387	40.78	20180704 09:34:40	XSTO
1402	41.25	20180704 15:03:35	XSTO	1372	41.14	20180704 12:03:20	XSTO	674	40.78	20180704 09:39:05	XSTO
1946	41.25	20180704 15:24:02	XSTO	1347	41.14	20180704 16:09:03	XSTO	924	40.78	20180704 09:39:07	XSTO
3093	41.25	20180704 15:55:45	XSTO	1404	41.14	20180704 17:10:41	XSTO	194	40.78	20180704 09:39:19	XSTO
546	41.25	20180704 15:55:45	XSTO	955	41.14	20180704 17:10:41	XSTO	1383	40.78	20180704 09:40:35	XSTO
1313	41.24	20180704 11:22:53	XSTO	575	41.14	20180704 17:10:41	XSTO	1423	40.76	20180704 09:07:24	XSTO
1445	41.24	20180704 11:27:20	XSTO	466	41.13	20180704 10:34:50	XSTO	621	40.76	20180704 09:24:53	XSTO
1100	41.24	20180704 11:39:46	XSTO	867	41.13	20180704 10:34:59	XSTO	547	40.76	20180704 09:24:53	XSTO
763	41.24	20180704 11:39:46	XSTO	1421	41.13	20180704 10:37:09	XSTO	245	40.76	20180704 09:24:53	XSTO
156	41.24	20180704 12:46:29	XSTO	2075	41.13	20180704 16:25:31	XSTO	1529	40.75	20180704 09:10:02	XSTO
727	41.24	20180704 12:46:29	XSTO	230	41.13	20180704 16:25:31	XSTO	1554	40.74	20180704 09:11:15	XSTO
739	41.24	20180704 12:46:29	XSTO	483	41.13	20180704 16:25:31	XSTO	1660	40.73	20180704 09:09:07	XSTO
1265	41.24	20180704 14:46:46	XSTO	747	41.13	20180704 17:12:39	XSTO	1390	40.73	20180704 09:12:29	XSTO
654	41.24	20180704 15:25:44	XSTO	714	41.13	20180704 17:12:39	XSTO	1865	40.71	20180704 09:06:10	XSTO
593	41.24	20180704 15:25:44	XSTO	1312	41.12	20180704 10:32:52	XSTO
2804	41.24	20180704 15:31:52	XSTO	2234	41.12	20180704 17:02:02	XSTO	300000	41.1291
878	41.23	20180704 10:48:54	XSTO	1223	41.11	20180704 10:25:57	XSTO
1839	41.23	20180704 10:49:00	XSTO	111	41.11	20180704 10:25:57	XSTO
2237	41.23	20180704 10:54:15	XSTO	1321	41.11	20180704 10:26:53	XSTO
1418	41.23	20180704 11:11:01	XSTO	1310	41.11	20180704 16:27:09	XSTO
54	41.23	20180704 11:28:11	XSTO	1313	41.11	20180704 16:48:37	XSTO
1260	41.23	20180704 11:28:11	XSTO	1391	41.1	20180704 16:32:54	XSTO
1744	41.23	20180704 11:37:19	XSTO	1978	41.1	20180704 16:37:18	XSTO
1247	41.23	20180704 11:42:57	XSTO	2182	41.1	20180704 16:40:38	XSTO
1651	41.23	20180704 12:41:49	XSTO	3459	41.1	20180704 16:46:07	XSTO
				3169	41.09	20180704 10:23:28	XSTO
1364 1819	41.23 41.23	20180704 15:49:53 20180704 15:56:31	XSTO XSTO	1257	41.09	20180704 16:31:20	XSTO

41.09 20180704 16:41:31 XSTO

				451	41.27	20180705 16:46:02	XSTO	1578	41.05	20180705 09:29:52	XSTO
05 July 2018				1451	41.26	20180705 12:18:04	XSTO	231	41.05	20180705 09:42:20	XSTO
				579	41.26	20180705 12:25:53	XSTO	1034	41.05	20180705 09:42:24	XSTO
VOLUME	PRICE	TIME	VENUE	645	41.26	20180705 12:25:53	XSTO	1682	41.05	20180705 10:58:43	XSTO
1347	41.5	20180705 14:14:02	XSTO	1322	41.26	20180705 12:29:02	XSTO	570	41.04	20180705 09:27:55	XSTO
1836	41.48	20180705 14:10:11	XSTO	1634	41.26	20180705 12:37:25	XSTO	785	41.04	20180705 09:27:55	XSTO
1317	41.47	20180705 14:16:44	XSTO	1387	41.26	20180705 15:48:12	XSTO	1590	41.04	20180705 10:59:02	XSTO
1518	41.43	20180705 13:27:21	XSTO	1350	41.26	20180705 16:05:13	XSTO	1283	41.03	20180705 09:02:10	XSTO
3399	41.43	20180705 14:02:34	XSTO	1449	41.26	20180705 16:20:11	XSTO	2047	41.03	20180705 09:59:18	XSTO
1274	41.43	20180705 14:20:04	XSTO	89	41.26	20180705 16:22:16	XSTO	3348	41.03	20180705 10:10:00	XSTO
1278	41.43	20180705 14:23:21	XSTO	1191	41.26	20180705 16:22:19	XSTO	1268	41.03	20180705 10:12:20	XSTO
322	41.42	20180705 14:07:53	XSTO	2863	41.26	20180705 16:37:49	XSTO	1267	41.03	20180705 10:16:25	XSTO
22	41.42	20180705 14:07:54	XSTO	1321	41.25	20180705 12:32:01	XSTO	2793	41.03	20180705 10:39:06	XSTO
1037	41.42	20180705 14:28:23	XSTO	1100	41.25	20180705 15:46:41	XSTO	16	41.03	20180705 10:39:06	XSTO
1324	41.42	20180705 14:29:38	XSTO	1348	41.25	20180705 15:51:29	XSTO	308	41.03	20180705 10:39:06	XSTO
1370	41.41	20180705 13:20:17	XSTO	2037	41.25	20180705 15:51:39	XSTO	240	41.03	20180705 11:01:12	XSTO
83	41.41	20180705 13:20:42	XSTO	1354	41.25	20180705 15:53:12	XSTO	1045	41.03	20180705 11:01:12	XSTO
824	41.41	20180705 13:20:50	XSTO	1386	41.25	20180705 16:16:26	XSTO	1330	41.02	20180705 09:53:51	XSTO
1248	41.41	20180705 14:05:44	XSTO	96	41.25	20180705 16:16:26	XSTO	1362	41.02	20180705 09:57:04	XSTO
1240	41.41	20180705 14:32:28	XSTO	1331	41.25	20180705 16:48:25	XSTO	2315	41.02	20180705 10:15:04	XSTO
1239	41.4	20180705 13:32:08	XSTO	1436	41.24	20180705 12:14:44	XSTO	1483	41.02	20180705 10:18:10	XSTO
1943	41.4	20180705 13:39:39	XSTO	1	41.24	20180705 12:14:44	XSTO	1420	41.02	20180705 10:48:11	XSTO
2	41.39	20180705 13:15:36	XSTO	1827	41.24	20180705 12:22:38	XSTO	1870	41.02	20180705 10:48:11	XSTO
2204	41.39	20180705 13:15:40	XSTO	1354	41.24	20180705 15:55:03	XSTO	962	41.02	20180705 10:48:11	XSTO
591	41.39	20180705 13:23:26	XSTO	1278	41.24	20180705 16:19:56	XSTO	1205	41.01	20180705 09:14:32	XSTO
766	41.39	20180705 13:23:26	XSTO	1278	41.24	20180705 16:26:32	XSTO	2036	41.01	20180705 10:04:30	XSTO
1337	41.39	20180705 13:34:40	XSTO	450	41.24	20180705 16:28:10	XSTO	13	41.01	20180705 10:10:57	XSTO
				82	41.24	20180705 16:28:10	XSTO	1262	41.01	20180705 10:11:03	XSTO
1434	41.39	20180705 13:46:36	XSTO
1281	41.39	20180705 13:50:38	XSTO	751	41.24	20180705 16:28:11	XSTO	1798	41.01	20180705 10:32:09	XSTO
2337	41.39	20180705 15:11:55	XSTO	1304	41.24	20180705 16:30:23	XSTO	404	41.01	20180705 10:32:09	XSTO
572	41.38	20180705 12:49:52	XSTO	1410	41.24	20180705 16:49:55	XSTO	1361	41	20180705 10:01:13	XSTO
885	41.38	20180705 12:49:52	XSTO	1264	41.23	20180705 11:57:00	XSTO	1392	41	20180705 10:32:29	XSTO
1447	41.38	20180705 13:02:00	XSTO	1336	41.23	20180705 12:02:46	XSTO	2330	41	20180705 10:42:28	XSTO
1229	41.38	20180705 13:41:46	XSTO	1320	41.23	20180705 16:00:34	XSTO	44	40.99	20180705 09:17:57	XSTO
1268	41.38	20180705 13:47:40	XSTO	1687	41.23	20180705 16:35:16	XSTO	1382	40.99	20180705 09:17:57	XSTO
404	41.38	20180705 14:41:55	XSTO	3221	41.23	20180705 17:12:24	XSTO	230	40.99	20180705 10:01:44	XSTO
962	41.38	20180705 14:42:06	XSTO	271	41.23	20180705 17:14:00	XSTO	1132	40.99	20180705 10:01:44	XSTO
1195	41.38	20180705 15:03:40	XSTO	970	41.23	20180705 17:14:00	XSTO	567	40.99	20180705 10:20:29	XSTO
124	41.38	20180705 15:03:40	XSTO	295	41.23	20180705 17:14:23	XSTO	911	40.99	20180705 10:20:29	XSTO
1296	41.38	20180705 15:14:51	XSTO	2895	41.22	20180705 11:49:08	XSTO	1657	40.98	20180705 09:47:33	XSTO
1304	41.37	20180705 13:05:51	XSTO	1262	41.22	20180705 11:54:45	XSTO	1206	40.98	20180705 09:55:24	XSTO
				1266	41.22	20180705 11:59:51	XSTO	2422	40.98	20180705 10:24:36	XSTO
1604	41.37	20180705 13:08:58	XSTO
1280	41.37	20180705 13:54:02	XSTO	859	41.22	20180705 16:52:33	XSTO	1404	40.98	20180705 10:26:57	XSTO
1372	41.37	20180705 14:39:02	XSTO	481	41.22	20180705 16:52:33	XSTO	1305	40.98	20180705 10:28:10	XSTO
1707	41.37	20180705 14:58:06	XSTO	1377	41.21	20180705 16:32:48	XSTO	87	40.98	20180705 10:28:15	XSTO
83	41.37	20180705 14:58:06	XSTO	350	41.2	20180705 11:51:27	XSTO	1392	40.97	20180705 09:16:14	XSTO
2706	41.37	20180705 15:06:18	XSTO	1130	41.2	20180705 11:51:27	XSTO	1362	40.97	20180705 10:05:43	XSTO
1329	41.37	20180705 15:16:26	XSTO	1534	41.2	20180705 12:08:21	XSTO	1997	40.97	20180705 10:35:07	XSTO
1281	41.36	20180705 13:55:27	XSTO	1006	41.2	20180705 12:08:21	XSTO	666	40.96	20180705 09:04:57	XSTO
1366	41.36	20180705 14:36:14	XSTO	1227	41.2	20180705 12:11:19	XSTO	2400	40.96	20180705 09:04:57	XSTO
1907	41.36	20180705 14:49:18	XSTO	1244	41.2	20180705 16:54:38	XSTO	22	40.96	20180705 09:04:57	XSTO
1456	41.36	20180705 15:19:12	XSTO	1405	41.19	20180705 11:38:36	XSTO	1534	40.96	20180705 09:06:01	XSTO
62	41.35	20180705 12:57:51	XSTO	1399	41.18	20180705 11:40:06	XSTO	894	40.96	20180705 09:44:18	XSTO
1811	41.35	20180705 12:57:51	XSTO	1286	41.18	20180705 11:44:12	XSTO	435	40.96	20180705 09:44:18	XSTO
2036	41.35	20180705 14:53:17	XSTO	1297	41.18	20180705 16:57:17	XSTO	1069	40.96	20180705 09:51:11	XSTO
1297	41.35	20180705 15:07:48	XSTO	1302	41.18	20180705 16:59:46	XSTO	764	40.96	20180705 09:51:11	XSTO
1813	41.35	20180705 15:30:58	XSTO	2421	41.18	20180705 17:07:35	XSTO	1259	40.95	20180705 10:21:32	XSTO
1543	41.34	20180705 12:46:20	XSTO	2401	41.17	20180705 11:36:02	XSTO	1330	40.94	20180705 09:48:55	XSTO
1348	41.34	20180705 12:53:21	XSTO	3871	41.14	20180705 11:31:26	XSTO	1452	40.92	20180705 09:07:50	XSTO
1264	41.34	20180705 14:45:18	XSTO	687	41.14	20180705 11:31:26	XSTO	1330	40.92	20180705 09:08:15	XSTO
1784	41.34	20180705 15:23:21	XSTO	99	41.14	20180705 11:31:26	XSTO
1281	41.33	20180705 15:20:35	XSTO	1423	41.11	20180705 09:01:04	XSTO	300000	41.1977
3642	41.33	20180705 15:29:13	XSTO	1423	41.11	20180705 09:01:04	XSTO
1944	41.33	20180705 15:44:41	XSTO	860	41.11	20180705 09:01:04	XSTO
401	41.32	20180705 15:22:00	XSTO	3009	41.11	20180705 09:36:09	XSTO
1050	41.31	20180705 15:32:42	XSTO	1556	41.11	20180705 09:36:09	XSTO
382	41.31	20180705 15:32:42	XSTO	2686	41.11	20180705 11:15:37	XSTO
1247	41.31	20180705 15:34:36	XSTO	1346	41.1	20180705 11:18:30	XSTO
3039	41.3	20180705 16:10:20	XSTO	1359	41.09	20180705 09:37:42	XSTO
1385	41.3	20180705 16:44:02	XSTO	2259	41.09	20180705 11:11:57	XSTO
3221	41.29	20180705 15:39:20	XSTO	2098	41.09	20180705 11:22:08	XSTO
1301	41.29	20180705 15:45:41	XSTO	1346	41.08	20180705 09:12:46	XSTO
1581	41.29	20180705 16:39:46	XSTO	1241	41.08	20180705 09:20:27	XSTO
1259	41.28	20180705 15:41:02	XSTO	3770	41.08	20180705 11:07:05	XSTO
1351	41.28	20180705 16:12:20	XSTO	1493	41.07	20180705 09:12:58	XSTO
1974	41.28	20180705 16:43:02	XSTO	1206	41.07	20180705 09:12:58	XSTO
					41.07	20180705 09:22:52	XSTO
2166	41.27	20180705 12:42:59	XSTO	1200
489	41.27	20180705 12:42:59	XSTO	1464	41.06	20180705 09:10:26	XSTO
3611	41.27	20180705 15:58:52	XSTO	1378	41.06	20180705 09:21:42	XSTO
2026	41.27	20180705 16:03:38	XSTO	2613	41.06	20180705 09:25:55	XSTO
1350	41.27	20180705 16:14:09	XSTO	1938	41.06	20180705 09:40:41	XSTO
1281 861	41.27 41.27	20180705 16:24:34 20180705 16:46:02	XSTO XSTO	1955 2400	41.06 41.06	20180705 10:54:16 20180705 10:54:16	XSTO XSTO

41.06 20180705 10:54:16 XSTO

				1287	41.54	20180706 15:13:00	XSTO	1646	41.42	20180706 09:13:23	XSTO
06 July 2018				1301	41.54	20180706 15:32:26	XSTO	1230	41.41	20180706 09:16:49	XSTO
				1566	41.54	20180706 16:41:52	XSTO	6	41.41	20180706 09:16:52	XSTO
VOLUME	PRICE	TIME	VENUE	702	41.53	20180706 12:50:47	XSTO	681	41.41	20180706 09:19:21	XSTO
405	41.65	20180706 17:14:18	XSTO	1820	41.53	20180706 12:50:47	XSTO	739	41.41	20180706 09:19:21	XSTO
1275	41.65	20180706 17:14:18	XSTO	216	41.53	20180706 12:50:48	XSTO	1395	41.41	20180706 10:33:37	XSTO
				1375	41.53	20180706 12:53:57	XSTO	1513	41.4	20180706 09:03:20	XSTO
2774	41.64	20180706 16:56:20	XSTO
1081	41.64	20180706 16:56:20	XSTO	34	41.53	20180706 13:04:41	XSTO	100	41.4	20180706 09:03:20	XSTO
2084	41.64	20180706 17:07:41	XSTO	1711	41.53	20180706 13:04:41	XSTO	100	41.4	20180706 09:03:20	XSTO
824	41.64	20180706 17:07:41	XSTO	1259	41.53	20180706 13:24:01	XSTO	1413	41.4	20180706 09:03:20	XSTO
1656	41.64	20180706 17:10:13	XSTO	3	41.53	20180706 15:35:38	XSTO	1513	41.4	20180706 09:03:20	XSTO
1418	41.64	20180706 17:11:52	XSTO	4026	41.53	20180706 15:59:55	XSTO	1206	41.4	20180706 09:10:48	XSTO
1344	41.62	20180706 16:58:47	XSTO	1786	41.53	20180706 16:03:26	XSTO	803	41.4	20180706 10:40:30	XSTO
1324	41.61	20180706 14:36:57	XSTO	3417	41.52	20180706 10:50:33	XSTO	637	41.4	20180706 10:40:42	XSTO
1426	41.61	20180706 14:41:01	XSTO	1222	41.52	20180706 11:09:40	XSTO	11	41.39	20180706 09:11:54	XSTO
1803	41.6	20180706 14:34:04	XSTO	31	41.52	20180706 12:13:21	XSTO	1790	41.39	20180706 09:11:54	XSTO
1834	41.6	20180706 14:45:36	XSTO	1179	41.52	20180706 12:14:33	XSTO	751	41.39	20180706 09:11:54	XSTO
300	41.6	20180706 14:52:38	XSTO	1602	41.52	20180706 12:17:18	XSTO	2445	41.39	20180706 10:32:57	XSTO
1861	41.6	20180706 14:52:55	XSTO	1271	41.52	20180706 15:33:36	XSTO	2501	41.39	20180706 10:37:43	XSTO
1279	41.59	20180706 14:14:07	XSTO	1464	41.52	20180706 15:42:20	XSTO	1224	41.38	20180706 09:06:00	XSTO
1748	41.59	20180706 14:19:52	XSTO	3021	41.52	20180706 16:26:04	XSTO	1311	41.38	20180706 09:54:39	XSTO
1304	41.59	20180706 14:47:34	XSTO	1289	41.52	20180706 16:28:51	XSTO	487	41.38	20180706 09:54:39	XSTO
3576	41.59	20180706 15:25:29	XSTO	1494	41.52	20180706 16:39:59	XSTO	1527	41.38	20180706 10:29:08	XSTO
1281	41.58	20180706 14:05:56	XSTO	2000	41.52	20180706 16:39:59	XSTO	502	41.38	20180706 10:29:08	XSTO
2010	41.58	20180706 14:11:12	XSTO	1227	41.52	20180706 16:39:59	XSTO	1732	41.38	20180706 10:29:08	XSTO
2331	41.58	20180706 14:23:16	XSTO	304	41.51	20180706 10:51:49	XSTO	239	41.38	20180706 10:29:08	XSTO
4548	41.58	20180706 15:23:12	XSTO	1017	41.51	20180706 10:52:15	XSTO	1270	41.38	20180706 10:38:44	XSTO
1308	41.58	20180706 15:26:28	XSTO	1278	41.51	20180706 11:02:08	XSTO	1246	41.37	20180706 09:20:10	XSTO
1386	41.57	20180706 14:00:08	XSTO	384	41.51	20180706 11:02:08	XSTO	404	41.37	20180706 09:28:44	XSTO
978	41.57	20180706 14:00:08	XSTO	72	41.51	20180706 11:11:48	XSTO	1666	41.37	20180706 09:28:44	XSTO
1178	41.57	20180706 14:02:55	XSTO	1140	41.51	20180706 11:11:48	XSTO	404	41.37	20180706 09:28:44	XSTO
1318	41.57	20180706 14:27:02	XSTO	3247	41.51	20180706 11:31:24	XSTO	1058	41.37	20180706 09:28:44	XSTO
1039	41.57	20180706 14:30:01	XSTO	2129	41.51	20180706 11:37:16	XSTO	1444	41.37	20180706 09:50:49	XSTO
1326	41.57	20180706 15:27:53	XSTO	1282	41.51	20180706 11:41:46	XSTO	1448	41.37	20180706 09:50:49	XSTO
1249	41.57	20180706 16:13:20	XSTO	334	41.51	20180706 11:46:28	XSTO	1260	41.37	20180706 09:56:23	XSTO
				2123	41.51	20180706 11:46:28	XSTO	1405	41.37	20180706 10:05:20	XSTO
1354	41.57	20180706 16:45:19	XSTO
955	41.57	20180706 16:49:45	XSTO	2610	41.51	20180706 12:23:24	XSTO	2000	41.37	20180706 10:05:20	XSTO
350	41.57	20180706 16:49:45	XSTO	1304	41.51	20180706 12:26:11	XSTO	1405	41.37	20180706 10:05:20	XSTO
1497	41.56	20180706 13:10:35	XSTO	1305	41.51	20180706 12:31:19	XSTO	1405	41.37	20180706 10:05:20	XSTO
2347	41.56	20180706 13:49:49	XSTO	851	41.51	20180706 16:23:59	XSTO	848	41.37	20180706 10:05:20	XSTO
1441	41.56	20180706 13:55:30	XSTO	452	41.51	20180706 16:25:05	XSTO	945	41.37	20180706 10:29:44	XSTO
				1283	41.51	20180706 16:31:47	XSTO	1272	41.36	20180706 09:08:43	XSTO
1042	41.56	20180706 13:55:30	XSTO
1321	41.56	20180706 14:54:54	XSTO	1354	41.5	20180706 10:56:40	XSTO	1868	41.36	20180706 09:22:30	XSTO
1309	41.56	20180706 15:30:04	XSTO	1320	41.5	20180706 10:57:32	XSTO	1245	41.36	20180706 09:30:31	XSTO
1522	41.56	20180706 15:38:44	XSTO	2530	41.5	20180706 11:23:06	XSTO	1987	41.36	20180706 10:05:58	XSTO
815	41.56	20180706 15:38:44	XSTO	1166	41.5	20180706 11:33:31	XSTO	2040	41.36	20180706 10:14:22	XSTO
65	41.56	20180706 15:38:44	XSTO	116	41.5	20180706 11:33:31	XSTO	79	41.36	20180706 10:14:22	XSTO
1457	41.56	20180706 15:38:44	XSTO	1951	41.5	20180706 11:51:29	XSTO	1082	41.36	20180706 10:14:22	XSTO
1423	41.56	20180706 16:15:01	XSTO	1217	41.5	20180706 12:09:50	XSTO	845	41.36	20180706 10:14:26	XSTO
1276	41.56	20180706 16:17:03	XSTO	1286	41.5	20180706 15:44:39	XSTO	4232	41.36	20180706 10:23:20	XSTO
1323	41.55	20180706 11:07:03	XSTO	1130	41.5	20180706 15:55:31	XSTO	2121	41.36	20180706 10:23:20	XSTO
1323	41.55	20180706 11:07:03	XSTO	280	41.49	20180706 10:54:20	XSTO	1858	41.35	20180706 09:08:00	XSTO
485	41.55	20180706 11:07:08	XSTO	500	41.49	20180706 10:54:23	XSTO	1361	41.35	20180706 09:34:19	XSTO
538	41.55	20180706 12:01:05	XSTO	2504	41.49	20180706 11:19:07	XSTO	1371	41.35	20180706 10:10:58	XSTO
1624	41.55	20180706 12:01:05	XSTO	1290	41.49	20180706 11:39:55	XSTO	381	41.35	20180706 10:10:58	XSTO
1587	41.55	20180706 13:13:28	XSTO	1278	41.49	20180706 11:53:05	XSTO	1979	41.35	20180706 10:15:03	XSTO
2053	41.55	20180706 13:37:26	XSTO	1353	41.49	20180706 12:36:56	XSTO	1443	41.34	20180706 09:24:02	XSTO
1321	41.55	20180706 14:57:52	XSTO	1113	41.49	20180706 12:44:00	XSTO	1360	41.34	20180706 09:32:26	XSTO
1285	41.55	20180706 15:04:03	XSTO	299	41.49	20180706 12:44:00	XSTO	1560	41.34	20180706 09:41:32	XSTO
1286	41.55	20180706 15:12:03	XSTO	1114	41.49	20180706 12:44:01	XSTO	1371	41.34	20180706 09:42:22	XSTO
1284	41.55	20180706 15:41:13	XSTO	1414	41.49	20180706 15:52:24	XSTO	1640	41.33	20180706 09:37:02	XSTO
3357	41.55	20180706 16:10:56	XSTO	1414	41.49	20180706 15:52:24	XSTO	1856	41.33	20180706 09:38:25	XSTO
1949	41.55	20180706 16:10:56	XSTO	1216	41.49	20180706 15:55:20	XSTO	1296	41.31	20180706 09:46:17	XSTO
1620	41.55	20180706 16:11:25	XSTO	1737	41.49	20180706 16:32:25	XSTO	1275	41.3	20180706 09:44:35	XSTO
1293	41.55	20180706 16:19:01	XSTO	1377	41.49	20180706 16:34:03	XSTO
1374	41.55	20180706 16:43:44	XSTO	1344	41.48	20180706 11:25:52	XSTO	300000	41.4916
1362	41.55	20180706 16:47:56	XSTO	1368	41.48	20180706 12:32:57	XSTO
1403	41.54	20180706 11:58:44	XSTO	1105	41.47	20180706 10:59:25	XSTO
1522	41.54	20180706 12:07:09	XSTO	215	41.47	20180706 10:59:25	XSTO
64	41.54	20180706 12:07:09	XSTO	1369	41.47	20180706 15:45:49	XSTO
1157	41.54	20180706 12:07:09	XSTO	3266	41.46	20180706 10:45:00	XSTO
				158	41.46	20180706 11:14:22	XSTO
2420	41.54	20180706 13:00:57	XSTO
176	41.54	20180706 13:00:57	XSTO	729	41.46	20180706 11:14:51	XSTO
1875	41.54	20180706 13:17:04	XSTO	1336	41.45	20180706 15:47:31	XSTO
1246	41.54	20180706 13:20:25	XSTO	1281	41.44	20180706 09:05:19	XSTO
1253	41.54	20180706 13:27:13	XSTO	1653	41.44	20180706 09:15:54	XSTO
1349	41.54	20180706 13:30:49	XSTO	1809	41.44	20180706 15:50:06	XSTO
324	41.54	20180706 13:39:09	XSTO	729	41.43	20180706 09:04:10	XSTO
1044	41.54	20180706 13:42:07	XSTO	715	41.43	20180706 09:04:10	XSTO
2576	41.54	20180706 13:51:46	XSTO	715	41.43	20180706 09:04:10	XSTO
1326	41.54	20180706 15:00:30	XSTO	208	41.43	20180706 09:04:10	XSTO
1292	41.54	20180706 15:05:49	XSTO	1444	41.43	20180706 09:04:10	XSTO
1287	41.54	20180706 15:08:06	XSTO	117	41.42	20180706 09:03:12	XSTO

41.42 20180706 09:13:23 XSTO