Telia Company

Transaction in Own Shares • Jul 9, 2018

Bilaga

Telia Company AB (publ) (LEI-kod 213800FSR9RNDUOTXO25) har under perioden den 2 juli 2018 till och med den 6 juli 2018 återköpt egna aktier (ISIN-kod: SE0000667925) enligt nedan. Förvärven har genomförts på Nasdaq Stockholm av Danske Bank A/S, Danmark, Sverige Filial.

				1274	40,72	20180702 10:34:35	XSTO	1234	40,71	20180702 14:59:02	XSTO
02 Juli 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	40,76	20180702 11:03:58	XSTO	2644	40,79	20180702 15:37:44	XSTO
794	40,82	20180702 09:13:13	XSTO	4	40,82	20180702 11:09:10	XSTO	1314	40,77	20180702 15:39:49	XSTO
345	40,82	20180702 09:13:14	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	40,87	20180702 11:54:45	XSTO	2000	40,75	20180702 16:03:40	XSTO
2800	40,7	20180702 09:30:50	XSTO	1206	40,91	20180702 11:58:22	XSTO	400	40,75	20180702 16:03:40	XSTO
1510	40,75	20180702 09:33:20	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 2535	40,86 40,91	20180702 12:39:48 20180702 12:47:30	XSTO XSTO	1795 1238	40,8 40,79	20180702 16:26:27 20180702 16:30:20	XSTO XSTO
337	40,73	20180702 09:38:07	XSTO	1668	40,92	20180702 12:55:29	XSTO	1211	40,78	20180702 16:30:52	XSTO
1560	40,69	20180702 09:40:16	XSTO	376	40,9	20180702 12:59:19	XSTO	64	40,78	20180702 16:30:52	XSTO
1288	40,69	20180702 09:43:00	XSTO	957	40,9	20180702 12:59:19	XSTO	1298	40,78	20180702 16:33:36	XSTO
1314 1532	40,65 40,68	20180702 09:46:12 20180702 09:49:20	XSTO 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	40,72	20180702 10:00:08	XSTO	1574	40,83	20180702 13:55:19	XSTO	1513	40,75	20180702 16:39:41	XSTO
1669	40,71	20180702 10:02:21	XSTO	2071	40,85	20180702 14:00:40	XSTO	487	40,75	20180702 16:39:41	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	40,72	20180702 14:54:48	XSTO	1462	40,7	20180702 16:48:48	XSTO
6	40,75	20180702 10:31:55	XSTO	57	40,71	20180702 14:59:02	XSTO	1288	40,69	20180702 16:49:40	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 Juli 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 1201	40,85 40,85	20180703 09:20:05 20180703 09:22:05	XSTO XSTO	1809 1231	40,98 40,95	20180703 11:12:29 20180703 11:14:04	XSTO XSTO	1277 489	40,93 40,95	20180703 15:13:49 20180703 15:18:55	XSTO XSTO
1394	40,8	20180703 09:23:14	XSTO	1384	40,96	20180703 11:16:48	XSTO	1670	40,95	20180703 15:20:55	XSTO
1201	40,9	20180703 09:24:26	XSTO	1403	40,94	20180703 11:20:29	XSTO	3932	40,97	20180703 15:25:05	XSTO
1415	40,88	20180703 09:26:25	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 689	40,7 40,7	20180703 09:41:26 20180703 09:41:26	XSTO XSTO	1267 1256	40,91 40,93	20180703 11:57:56 20180703 12:00:42	XSTO XSTO	1761 1761	41,02 41,02	20180703 16:00:50 20180703 16:00:50	XSTO 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	40,94	20180703 12:08:57	XSTO	1359	40,99	20180703 16:06:44	XSTO
2000	40,7	20180703 09:41:50	XSTO	1532	40,96	20180703 12:14:40	XSTO	1684	40,98	20180703 16:07:12	XSTO
567	40,7	20180703 09:41:55	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 1000	40,69 40,7	20180703 09:47:28 20180703 09:49:02	XSTO XSTO	1521 1302	41,02 41,02	20180703 12:37:05 20180703 12:39:12	XSTO XSTO	1382 1472	40,89 40,93	20180703 16:30:28 20180703 16:34:50	XSTO 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	40,95	20180703 12:58:19	XSTO	421	40,92	20180703 16:43:27	XSTO
638	40,7	20180703 09:53:16	XSTO	2413	40,91	20180703 13:05:48	XSTO	1414	40,92	20180703 16:45:38	XSTO
1401	40,69	20180703 09:55:17	XSTO	1626	40,92	20180703 13:08:31	XSTO	1319	40,91	20180703 16:46:10	XSTO
700	40,69	20180703 09:58:00	XSTO	1316	40,92	20180703 13:11:46	XSTO	1361	40,88	20180703 16:48:33	XSTO
88	40,69	20180703 09:58:52	XSTO	1175	40,94	20180703 13:14:54	XSTO	1306	40,87	20180703 16:51:06	XSTO
743	40,69	20180703 09:58:52	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 2243	40,99 41,01	20180703 13:34:55 20180703 13:40:25	XSTO XSTO	93 2537	40,83 40,83	20180703 17:14:34 20180703 17:14:34	XSTO XSTO
1369 1356	40,66 40,64	20180703 10:12:21 20180703 10:14:37	XSTO 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 Juli 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
1722	41,34	20180704 13:47:10	XSTO	95	41,22	20180704 15:35:59	XSTO	2663	41,02	20180704 10:15:51	XSTO
				546	41,22	20180704 15:35:59	XSTO	1660	41,02	20180704 10:15:51	XSTO
1323	41,34	20180704 14:02:27	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
308	41,27	20180704 15:09:19	XSTO	1504	41,17	20180704 16:16:01	XSTO	72	40,8	20180704 09:45:24	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
				1969	41,16	20180704 16:21:18	XSTO	599	40,79	20180704 09:37:07	XSTO
1506	41,26	20180704 14:23:36	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
1364	41,23	20180704 15:49:53	XSTO	3169	41,09	20180704 10:23:28	XSTO
1819	41,23	20180704 15:56:31	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 Juli 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
				1350	41,26	20180705 16:05:13	XSTO	1283	41,03	20180705 09:02:10	XSTO
1518	41,43	20180705 13:27:21	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
1434	41,39	20180705 13:46:36	XSTO	82	41,24	20180705 16:28:10	XSTO	1262	41,01	20180705 10:11:03	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
1604	41,37	20180705 13:08:58	XSTO	1266	41,22	20180705 11:59:51	XSTO	2422	40,98	20180705 10:24:36	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
				1244	41,2	20180705 16:54:38	XSTO	22	40,96	20180705 09:04:57	XSTO
1907	41,36	20180705 14:49:18	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
				3009	41,11	20180705 09:36:09	XSTO
401	41,32	20180705 15:22:00	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
			XSTO	3770	41,08	20180705 11:07:05	XSTO
1259	41,28	20180705 15:41:02
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
2166	41,27	20180705 12:42:59	XSTO	1200	41,07	20180705 09:22:52	XSTO
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 Juli 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
2774	41,64	20180706 16:56:20	XSTO	1375 34	41,53 41,53	20180706 12:53:57 20180706 13:04:41	XSTO XSTO	1513 100	41,4 41,4	20180706 09:03:20 20180706 09:03:20	XSTO XSTO
1081 2084	41,64 41,64	20180706 16:56:20 20180706 17:07:41	XSTO 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 1279	41,6 41,59	20180706 14:52:55 20180706 14:14:07	XSTO XSTO	1271 1464	41,52 41,52	20180706 15:33:36 20180706 15:42:20	XSTO XSTO	2501 1224	41,39 41,38	20180706 10:37:43 20180706 09:06:00	XSTO 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 1140	41,51 41,51	20180706 11:11:48 20180706 11:11:48	XSTO XSTO	1666 404	41,37 41,37	20180706 09:28:44 20180706 09:28:44	XSTO XSTO
1178 1318	41,57 41,57	20180706 14:02:55 20180706 14:27:02	XSTO 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
1354	41,57	20180706 16:45:19	XSTO	2123	41,51	20180706 11:46:28	XSTO	1405	41,37	20180706 10:05:20	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 1283	41,51 41,51	20180706 16:25:05 20180706 16:31:47	XSTO XSTO	945 1272	41,37 41,36	20180706 10:29:44 20180706 09:08:43	XSTO XSTO
1042 1321	41,56 41,56	20180706 13:55:30 20180706 14:54:54	XSTO 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 485	41,55 41,55	20180706 11:07:03 20180706 11:07:08	XSTO XSTO	280 500	41,49 41,49	20180706 10:54:20 20180706 10:54:23	XSTO XSTO	1858 1361	41,35 41,35	20180706 09:08:00 20180706 09:34:19	XSTO 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 1949	41,55 41,55	20180706 16:10:56 20180706 16:10:56	XSTO XSTO	1414 1216	41,49 41,49	20180706 15:52:24 20180706 15:55:20	XSTO XSTO	1856 1296	41,33 41,31	20180706 09:38:25 20180706 09:46:17	XSTO 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
2420	41,54	20180706 13:00:57	XSTO	158	41,46	20180706 11:14:22	XSTO
176	41,54	20180706 13:00:57	XSTO	729	41,46	20180706 11:14:51	XSTO
1875 1246	41,54 41,54	20180706 13:17:04 20180706 13:20:25	XSTO XSTO	1336 1281	41,45 41,44	20180706 15:47:31 20180706 09:05:19	XSTO 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