Telia Company

Transaction in Own Shares • Sep 3, 2018

APPENDIX

During the period 27 August 2018 - 31 August 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.

				26596	41.97	20180827 09:55:40	XSTO	1301	41.63	20180827 11:29:41	XSTO
27 August 2018				5000	41.97	20180827 09:55:40	XSTO	1695	41.64	20180827 11:30:43	XSTO
				5000	41.97	20180827 09:55:41	XSTO	129	41.72	20180827 11:38:29	XSTO
				19530	41.97	20180827 09:55:41	XSTO	1175	41.72	20180827 11:38:29	XSTO
VOLUME	PRICE	TIME	VENUE	1000	41.97	20180827 09:55:41	XSTO	1233	41.72	20180827 11:38:29	XSTO
200 573	42.06 42.06	20180827 09:00:05 20180827 09:00:05	XSTO XSTO	1312 7823	41.97 41.95	20180827 09:55:41 20180827 09:59:56	XSTO XSTO	1304 1304	41.72 41.72	20180827 11:38:29 20180827 11:39:05	XSTO XSTO
1287	42.09	20180827 09:00:16	XSTO	12000	41.9	20180827 10:07:35	XSTO	50	41.73	20180827 11:40:01	XSTO
1287	42.09	20180827 09:00:16	XSTO	3500	41.9	20180827 10:07:35	XSTO	236	41.73	20180827 11:40:03	XSTO
200	42.09	20180827 09:00:16	XSTO	2500	41.9	20180827 10:07:35	XSTO	4743	41.73	20180827 11:41:18	XSTO
1287	42.09	20180827 09:00:16	XSTO	4321	41.9	20180827 10:07:35	XSTO	1908	41.73	20180827 11:42:28	XSTO
1086	42.07	20180827 09:01:25	XSTO	17679	41.9	20180827 10:07:35	XSTO	186	41.74	20180827 11:44:50	XSTO
920	42.05	20180827 09:01:45	XSTO	4600	41.88	20180827 10:20:28	XSTO	960	41.74	20180827 11:44:50	XSTO
225	42.05	20180827 09:01:55	XSTO	18000	41.88	20180827 10:20:49	XSTO	1146	41.74	20180827 11:44:51	XSTO
1528	42.05	20180827 09:02:46	XSTO	2400	41.88	20180827 10:20:49	XSTO	1088	41.74	20180827 11:45:34	XSTO
1291	42.07	20180827 09:04:35	XSTO	12000	41.85	20180827 10:34:07	XSTO	1765	41.73	20180827 11:49:05	XSTO
1670	42.05	20180827 09:04:53	XSTO	1542	41.85	20180827 10:34:07	XSTO	1613	41.73	20180827 11:50:44	XSTO
1170 55	42.02 42	20180827 09:06:14 20180827 09:06:14	XSTO XSTO	2000 8399	41.85 41.85	20180827 10:34:07 20180827 10:34:07	XSTO XSTO	758 1613	41.73 41.73	20180827 11:50:44 20180827 11:50:44	XSTO XSTO
18026	42	20180827 09:06:14	XSTO	1059	41.85	20180827 10:34:07	XSTO	282	41.73	20180827 11:50:48	XSTO
6919	42	20180827 09:06:14	XSTO	12000	41.8	20180827 10:42:41	XSTO	1884	41.72	20180827 11:51:29	XSTO
1486	41.94	20180827 09:06:35	XSTO	2600	41.8	20180827 10:42:41	XSTO	609	41.72	20180827 11:52:16	XSTO
4474	41.9	20180827 09:06:46	XSTO	2000	41.8	20180827 10:42:41	XSTO	12	41.74	20180827 11:53:48	XSTO
1624	41.99	20180827 09:07:53	XSTO	2500	41.8	20180827 10:42:41	XSTO	12	41.74	20180827 11:53:49	XSTO
1388	41.96	20180827 09:08:29	XSTO	5900	41.8	20180827 10:42:41	XSTO	12	41.74	20180827 11:53:50	XSTO
602	41.97	20180827 09:09:16	XSTO	500	41.75	20180827 10:46:04	XSTO	12	41.74	20180827 11:53:51	XSTO
512	41.97	20180827 09:09:16	XSTO	149500	41.75	20180827 10:46:04	XSTO	12	41.74	20180827 11:53:52	XSTO
1232	42.14	20180827 09:15:54	XSTO	2712	41.7	20180827 10:47:44	XSTO	12	41.74	20180827 11:53:53	XSTO
468	42.14	20180827 09:15:54	XSTO	1541	41.7	20180827 10:47:44	XSTO	750	41.74	20180827 11:55:02	XSTO
1345 1280	42.15 42.15	20180827 09:16:16 20180827 09:16:16	XSTO XSTO	1476 2617	41.7 41.7	20180827 10:47:57 20180827 10:47:57	XSTO XSTO	222 292	41.74 41.74	20180827 11:57:59 20180827 11:57:59	XSTO XSTO
65	42.15	20180827 09:16:27	XSTO	481	41.7	20180827 10:47:57	XSTO	2618	41.74	20180827 11:59:18	XSTO
762	42.15	20180827 09:16:27	XSTO	1000	41.7	20180827 10:47:57	XSTO	1953	41.74	20180827 11:59:18	XSTO
1194	42.14	20180827 09:19:00	XSTO	1415	41.7	20180827 10:47:57	XSTO	1172	41.74	20180827 11:59:41	XSTO
1137	42.13	20180827 09:21:09	XSTO	2000	41.7	20180827 10:47:57	XSTO	2781	41.74	20180827 12:00:27	XSTO
1956	42.13	20180827 09:22:39	XSTO	1644	41.7	20180827 10:47:57	XSTO	1113	41.74	20180827 12:01:11	XSTO
745	42.13	20180827 09:22:39	XSTO	1279	41.7	20180827 10:47:57	XSTO	560	41.73	20180827 12:03:27	XSTO
1461	42.08	20180827 09:25:12	XSTO	13088	41.7	20180827 10:47:57	XSTO	1664	41.73	20180827 12:03:27	XSTO
1257	42.1	20180827 09:28:01	XSTO	390	41.74	20180827 10:50:42	XSTO	1113	41.72	20180827 12:05:25	XSTO
301	42.1	20180827 09:28:01	XSTO	731	41.74	20180827 10:50:42	XSTO	2299	41.72	20180827 12:09:43	XSTO
2476 949	42.12 42.12	20180827 09:31:33 20180827 09:31:33	XSTO XSTO	2840 1432	41.74 41.74	20180827 10:50:42 20180827 10:52:22	XSTO XSTO	2000 661	41.72 41.72	20180827 12:09:43 20180827 12:09:43	XSTO XSTO
1217	42.11	20180827 09:32:21	XSTO	4286	41.75	20180827 10:55:20	XSTO	1011	41.72	20180827 12:09:44	XSTO
1218	42.1	20180827 09:33:46	XSTO	1006	41.75	20180827 10:55:20	XSTO	1072	41.71	20180827 12:12:10	XSTO
4008	42.03	20180827 09:34:25	XSTO	1087	41.74	20180827 10:58:31	XSTO	831	41.71	20180827 12:15:22	XSTO
2992	42.03	20180827 09:34:25	XSTO	1396	41.73	20180827 10:59:01	XSTO	2274	41.73	20180827 12:18:25	XSTO
2992	42.03	20180827 09:34:25	XSTO	1396	41.73	20180827 10:59:01	XSTO	224	41.73	20180827 12:18:25	XSTO
1459	42.03	20180827 09:34:25	XSTO	1396	41.73	20180827 10:59:01	XSTO	224	41.73	20180827 12:18:25	XSTO
500	42.03	20180827 09:34:32	XSTO	33	41.73	20180827 10:59:01	XSTO	224	41.73	20180827 12:18:25	XSTO
7000	42.03	20180827 09:34:32	XSTO	845	41.75	20180827 11:02:14	XSTO	224	41.73	20180827 12:18:25	XSTO
2400	42.03	20180827 09:34:32	XSTO	785	41.75	20180827 11:02:14	XSTO	224	41.73	20180827 12:18:25	XSTO
3649	42.03	20180827 09:34:32	XSTO	1202	41.75	20180827 11:02:14	XSTO	224	41.73	20180827 12:18:25	XSTO
13006 7520	42 42	20180827 09:34:45 20180827 09:34:51	XSTO XSTO	1758 3182	41.74 41.73	20180827 11:04:00 20180827 11:05:07	XSTO XSTO	224 706	41.73 41.73	20180827 12:18:25 20180827 12:18:27	XSTO XSTO
1205	41.95	20180827 09:35:57	XSTO	1410	41.71	20180827 11:05:16	XSTO	1769	41.77	20180827 12:23:59	XSTO
1194	42.05	20180827 09:39:37	XSTO	1336	41.77	20180827 11:09:12	XSTO	176	41.77	20180827 12:25:41	XSTO
1194	42.05	20180827 09:39:38	XSTO	1336	41.77	20180827 11:09:12	XSTO	176	41.77	20180827 12:25:41	XSTO
1676	42.05	20180827 09:39:38	XSTO	1205	41.77	20180827 11:09:12	XSTO	176	41.77	20180827 12:25:41	XSTO
1251	42.01	20180827 09:42:56	XSTO	694	41.76	20180827 11:09:33	XSTO	176	41.77	20180827 12:25:41	XSTO
102	42.01	20180827 09:42:56	XSTO	1015	41.76	20180827 11:09:33	XSTO	790	41.77	20180827 12:26:03	XSTO
1251	42.01	20180827 09:42:56	XSTO	1440	41.74	20180827 11:11:59	XSTO	158	41.77	20180827 12:26:03	XSTO
12000	42	20180827 09:43:40	XSTO	2102	41.73	20180827 11:13:43	XSTO	117	41.77	20180827 12:26:03	XSTO
7405	42	20180827 09:43:40	XSTO	696	41.73	20180827 11:13:43	XSTO	13	41.77	20180827 12:27:31	XSTO
2340	42	20180827 09:43:40	XSTO	2545	41.69	20180827 11:15:58	XSTO	114	41.78	20180827 12:28:04	XSTO
3255	42	20180827 09:43:40	XSTO	1242	41.69	20180827 11:15:58	XSTO	138	41.78	20180827 12:28:04	XSTO
1220 1600	41.99 41.99	20180827 09:45:07 20180827 09:48:17	XSTO XSTO	2763 1164	41.75 41.75	20180827 11:19:17 20180827 11:19:27	XSTO XSTO	138 500	41.78 41.78	20180827 12:28:04 20180827 12:28:50	XSTO XSTO
2288	42	20180827 09:51:09	XSTO	1616	41.76	20180827 11:20:59	XSTO	2031	41.79	20180827 12:30:09	XSTO
427	42	20180827 09:51:09	XSTO	1602	41.74	20180827 11:21:32	XSTO	2031	41.79	20180827 12:30:09	XSTO
1370	41.99	20180827 09:53:12	XSTO	2179	41.72	20180827 11:24:15	XSTO	2000	41.79	20180827 12:30:09	XSTO
5000	41.97	20180827 09:55:40	XSTO	1026	41.72	20180827 11:24:15	XSTO	660	41.79	20180827 12:30:09	XSTO
122958	41.97	20180827 09:55:40	XSTO	2241	41.71	20180827 11:26:00	XSTO	356	41.79	20180827 12:30:09	XSTO
5000	41.97	20180827 09:55:40	XSTO	1219	41.68	20180827 11:28:11	XSTO	1371	41.79	20180827 12:30:09	XSTO
58604	41.97	20180827 09:55:40	XSTO	1827	41.64	20180827 11:28:29	XSTO	1347	41.8	20180827 12:32:00	XSTO

662	41.8	20180827 12:35:21	XSTO	4713	41.65	20180827 13:45:02	XSTO	2000	41.66	20180827 15:14:24	XSTO
723	41.8	20180827 12:35:21	XSTO	1177	41.64	20180827 13:48:06	XSTO	506	41.66	20180827 15:14:24	XSTO
203	41.8	20180827 12:35:22	XSTO	637	41.63	20180827 13:48:52	XSTO	1501	41.66	20180827 15:14:24	XSTO
127	41.8	20180827 12:35:22	XSTO	3860	41.64	20180827 13:53:28	XSTO	1312	41.66	20180827 15:14:58	XSTO
203	41.8	20180827 12:35:22	XSTO	2300	41.64	20180827 13:53:28	XSTO	556	41.66	20180827 15:15:16	XSTO
127	41.8	20180827 12:35:22	XSTO	843	41.64	20180827 13:53:28	XSTO	69	41.65	20180827 15:15:45	XSTO
203	41.8	20180827 12:35:22	XSTO	370	41.62	20180827 13:53:56	XSTO	1000	41.65	20180827 15:16:10	XSTO
127	41.8	20180827 12:35:22	XSTO	705	41.62	20180827 13:53:56	XSTO	229	41.65	20180827 15:16:10	XSTO
127	41.8	20180827 12:35:22	XSTO	1382	41.61	20180827 13:57:22	XSTO	326	41.65	20180827 15:16:10	XSTO
203	41.8	20180827 12:35:22	XSTO	3357	41.66	20180827 14:04:58	XSTO	1123	41.65	20180827 15:16:10	XSTO
65	41.8	20180827 12:35:22	XSTO	3381	41.66	20180827 14:04:58	XSTO	32	41.65	20180827 15:16:10	XSTO
62	41.8	20180827 12:35:22	XSTO	479	41.66	20180827 14:04:58	XSTO	5661	41.65	20180827 15:17:20	XSTO
203	41.8	20180827 12:35:22	XSTO	1608	41.66	20180827 14:05:10	XSTO	1579	41.64	20180827 15:18:11	XSTO
127	41.8	20180827 12:35:22	XSTO	2253	41.68	20180827 14:09:00	XSTO	740	41.64	20180827 15:18:12	XSTO
203	41.8	20180827 12:35:22	XSTO	626	41.68	20180827 14:09:00	XSTO	880	41.64	20180827 15:20:20	XSTO
203	41.8	20180827 12:35:22	XSTO	2191	41.68	20180827 14:09:00	XSTO	500	41.64	20180827 15:21:08	XSTO
127	41.8	20180827 12:35:22	XSTO	2253	41.68	20180827 14:09:00	XSTO	3499	41.64	20180827 15:21:28	XSTO
522	41.8	20180827 12:35:22	XSTO	1136	41.68	20180827 14:09:00	XSTO	4086	41.66	20180827 15:26:24	XSTO
1385	41.8	20180827 12:35:22	XSTO	1429	41.67	20180827 14:11:12	XSTO	2500	41.66	20180827 15:26:24	XSTO
127	41.8	20180827 12:35:22	XSTO	1337	41.67	20180827 14:17:37	XSTO	165	41.66	20180827 15:26:24	XSTO
203	41.8	20180827 12:35:22	XSTO	510	41.67	20180827 14:17:55	XSTO	3921	41.66	20180827 15:26:34	XSTO
65	41.8	20180827 12:35:22	XSTO	2000	41.67	20180827 14:18:53	XSTO	79	41.66	20180827 15:26:34	XSTO
122	41.8	20180827 12:35:22	XSTO	425	41.67	20180827 14:19:13	XSTO	2000	41.66	20180827 15:26:57	XSTO
126	41.8	20180827 12:40:10	XSTO	1370	41.67	20180827 14:19:35	XSTO	2086	41.66	20180827 15:26:57	XSTO
2290	41.8	20180827 12:41:24	XSTO	950	41.67	20180827 14:20:12	XSTO	143	41.66	20180827 15:26:57	XSTO
5458	41.8	20180827 12:41:24	XSTO	46	41.67	20180827 14:20:18	XSTO	1576	41.66	20180827 15:27:03	XSTO
2908	41.8	20180827 12:44:22	XSTO	1174	41.67	20180827 14:20:28	XSTO	2000	41.66	20180827 15:27:05	XSTO
2109	41.8	20180827 12:44:22	XSTO	122	41.67	20180827 14:20:28	XSTO	510	41.66	20180827 15:27:05	XSTO
1251	41.79	20180827 12:45:25	XSTO	3393	41.67	20180827 14:22:23	XSTO	400	41.66	20180827 15:27:12	XSTO
1962	41.77	20180827 12:48:45	XSTO	7436	41.67	20180827 14:22:23	XSTO	600	41.66	20180827 15:27:19	XSTO
539	41.77	20180827 12:48:45	XSTO	1181	41.66	20180827 14:23:23	XSTO	100	41.66	20180827 15:27:24	XSTO
1671	41.77	20180827 12:49:55	XSTO	1226	41.65	20180827 14:31:44	XSTO	733	41.66	20180827 15:27:26	XSTO
1145	41.76	20180827 12:51:30	XSTO	2015	41.67	20180827 14:38:08	XSTO	534	41.66	20180827 15:27:44	XSTO
44	41.76	20180827 12:52:20	XSTO	2567	41.67	20180827 14:38:08	XSTO	612	41.66	20180827 15:27:59	XSTO
1353	41.76	20180827 12:52:31	XSTO	552	41.67	20180827 14:38:08	XSTO	1000	41.66	20180827 15:29:14	XSTO
1154	41.76	20180827 12:53:19	XSTO	1837	41.68	20180827 14:42:34	XSTO	146	41.66	20180827 15:30:49	XSTO
1625	41.73	20180827 12:56:22	XSTO	2771	41.67	20180827 14:42:46	XSTO	2180	41.66	20180827 15:30:49	XSTO
1143	41.73	20180827 12:56:22	XSTO	13925	41.67	20180827 14:42:46	XSTO	320	41.66	20180827 15:30:49	XSTO
1385	41.74	20180827 12:59:22	XSTO	303	41.67	20180827 14:42:46	XSTO	177	41.66	20180827 15:30:49	XSTO
1846	41.73	20180827 13:00:13	XSTO	804	41.67	20180827 14:42:46	XSTO	649	41.66	20180827 15:30:49	XSTO
112	41.76	20180827 13:03:14	XSTO	1664	41.67	20180827 14:42:46	XSTO	10523	41.65	20180827 15:31:20	XSTO
1057	41.76	20180827 13:03:14	XSTO	436	41.67	20180827 14:42:46	XSTO	2675	41.66	20180827 15:36:25	XSTO
981	41.76	20180827 13:03:14	XSTO	963	41.66	20180827 14:46:09	XSTO	1390	41.66	20180827 15:36:25	XSTO
975	41.76	20180827 13:03:15	XSTO	12771	41.65	20180827 14:46:17	XSTO	1390	41.66	20180827 15:36:25	XSTO
1282	41.76	20180827 13:04:02	XSTO	2429	41.65	20180827 14:46:17	XSTO	1390	41.66	20180827 15:36:25	XSTO
500	41.75	20180827 13:06:36	XSTO	813	41.64	20180827 14:48:27	XSTO	3314	41.66	20180827 15:36:25	XSTO
1842	41.75	20180827 13:06:45	XSTO	230	41.64	20180827 14:48:29	XSTO	751	41.66	20180827 15:36:25	XSTO
1300	41.74	20180827 13:07:55	XSTO	4171	41.62	20180827 14:50:06	XSTO	3125	41.66	20180827 15:36:25	XSTO
1286	41.75	20180827 13:09:45	XSTO	12504	41.67	20180827 14:55:49	XSTO	5882	41.67	20180827 15:41:31	XSTO
1305	41.75	20180827 13:10:54	XSTO	4179	41.67	20180827 14:57:07	XSTO	5882	41.67	20180827 15:41:31	XSTO
1296	41.75	20180827 13:12:07	XSTO	1286	41.66	20180827 14:58:28	XSTO	2903	41.67	20180827 15:41:31	XSTO
1296	41.75	20180827 13:13:10	XSTO	1292	41.66	20180827 14:58:28	XSTO	4863	41.67	20180827 15:44:51	XSTO
1283	41.74	20180827 13:14:56	XSTO	1488	41.6	20180827 14:58:59	XSTO	50	41.67	20180827 15:45:03	XSTO
1904	41.74	20180827 13:20:23	XSTO	2173	41.61	20180827 14:59:48	XSTO	1500	41.68	20180827 15:48:51	XSTO
672	41.74	20180827 13:20:23	XSTO	1555	41.61	20180827 15:00:41	XSTO	1757	41.68	20180827 15:48:51	XSTO
1338	41.73	20180827 13:22:41	XSTO	100	41.59	20180827 15:02:11	XSTO	1757	41.68	20180827 15:48:51	XSTO
973	41.73	20180827 13:22:41	XSTO	5682	41.6	20180827 15:03:04	XSTO	2000	41.68	20180827 15:48:51	XSTO
1689	41.73	20180827 13:22:41	XSTO	1356	41.6	20180827 15:03:04	XSTO	337	41.68	20180827 15:48:51	XSTO
369	41.72	20180827 13:23:28	XSTO	1481	41.6	20180827 15:03:04	XSTO	976	41.68	20180827 15:48:51	XSTO
1598	41.72	20180827 13:23:28	XSTO	200	41.6	20180827 15:03:10	XSTO	2100	41.77	20180827 15:52:30	XSTO
1223	41.71	20180827 13:24:54	XSTO	6838	41.6	20180827 15:03:33	XSTO	300	41.77	20180827 15:52:54	XSTO
1161	41.7	20180827 13:25:53	XSTO	2000	41.6	20180827 15:03:33	XSTO	1809	41.77	20180827 15:52:54	XSTO
1145	41.69	20180827 13:30:20	XSTO	1024	41.6	20180827 15:03:33	XSTO	17411	41.77	20180827 15:52:54	XSTO
514	41.68	20180827 13:30:30	XSTO	666	41.6	20180827 15:03:33	XSTO	167	41.77	20180827 15:52:54	XSTO
1765	41.68	20180827 13:30:30	XSTO	2594	41.66	20180827 15:08:16	XSTO	5313	41.77	20180827 15:52:54	XSTO
1428	41.68	20180827 13:30:30	XSTO	2000	41.66	20180827 15:08:16	XSTO	2090	41.75	20180827 15:56:30	XSTO
1329	41.66	20180827 13:32:05	XSTO	594	41.66	20180827 15:08:16	XSTO	1896	41.74	20180827 15:56:45	XSTO
2138	41.67	20180827 13:36:23	XSTO	2700	41.66	20180827 15:08:16	XSTO	3713	41.73	20180827 15:57:17	XSTO
2138	41.67	20180827 13:36:23	XSTO	2594	41.66	20180827 15:08:23	XSTO	2598	41.73	20180827 15:57:17	XSTO
1238	41.67	20180827 13:36:23	XSTO	523	41.65	20180827 15:09:05	XSTO	1050	41.73	20180827 15:57:17	XSTO
2138	41.67	20180827 13:36:23	XSTO	2805	41.65	20180827 15:09:05	XSTO	988	41.73	20180827 15:57:17	XSTO
940	41.67	20180827 13:36:23	XSTO	4528	41.65	20180827 15:09:05	XSTO	660	41.73	20180827 15:57:17	XSTO
1000	41.67	20180827 13:36:23	XSTO	3805	41.65	20180827 15:09:05	XSTO	1015	41.73	20180827 15:57:17	XSTO
198	41.67	20180827 13:36:51	XSTO	2896	41.65	20180827 15:09:05	XSTO	1817	41.73	20180827 15:57:17	XSTO
514	41.67	20180827 13:36:51	XSTO	3312	41.65	20180827 15:09:05	XSTO	1459	41.73	20180827 15:57:17	XSTO
1662	41.67	20180827 13:40:50	XSTO	16	41.65	20180827 15:09:06	XSTO	437	41.73	20180827 15:57:18	XSTO
372	41.67	20180827 13:40:50	XSTO	1904	41.65	20180827 15:09:07	XSTO	3942	41.73	20180827 15:57:18	XSTO
725	41.67	20180827 13:40:50	XSTO	1768	41.64	20180827 15:11:30	XSTO	1106	41.73	20180827 15:57:18	XSTO
5185	41.67	20180827 13:40:50	XSTO	1437	41.66	20180827 15:14:19	XSTO	1349	41.73	20180827 15:57:25	XSTO
2387	41.67	20180827 13:40:50	XSTO	2506	41.66	20180827 15:14:19	XSTO	7155	41.74	20180827 16:00:01	XSTO
578	41.66	20180827 13:42:37	XSTO	1593	41.66	20180827 15:14:19	XSTO	1962	41.74	20180827 16:00:01	XSTO
664	41.66	20180827 13:44:35	XSTO	1593	41.66	20180827 15:14:19	XSTO	2531	41.74	20180827 16:00:01	XSTO
2667	41.66	20180827 13:44:35	XSTO	913	41.66	20180827 15:14:19	XSTO	1605	41.74	20180827 16:00:01	XSTO
1263	41.66	20180827 13:44:35	XSTO	2506	41.66	20180827 15:14:24	XSTO	1665	41.74	20180827 16:00:03	XSTO
1242	41.66	20180827 13:44:35	XSTO	2000			XSTO		41.74	20180827 16:02:26
					41.66	20180827 15:14:24		132			XSTO

1191	41.74	20180827 16:02:57	XSTO	108	41.68	20180827 16:28:05	XSTO
566	41.74	20180827 16:02:58	XSTO	2907	41.67	20180827 16:30:41	XSTO
751	41.74	20180827 16:03:12	XSTO	2907	41.67	20180827 16:30:41	XSTO
3932	41.74	20180827 16:04:32	XSTO	11918	41.67	20180827 16:30:41	XSTO
334	41.74	20180827 16:04:32	XSTO	2907	41.67	20180827 16:30:41	XSTO
1150	41.75	20180827 16:05:54	XSTO	2784	41.66	20180827 16:30:48	XSTO
615	41.75	20180827 16:05:54	XSTO	1136	41.66	20180827 16:30:51	XSTO
1076	41.75	20180827 16:05:54	XSTO	1648	41.66	20180827 16:30:51	XSTO
621	41.75	20180827 16:05:54	XSTO	659	41.66	20180827 16:30:56	XSTO
1138	41.75	20180827 16:05:54	XSTO	2000	41.66	20180827 16:30:56	XSTO
1269	41.75	20180827 16:05:54	XSTO	125	41.66	20180827 16:31:00	XSTO
3000	41.75	20180827 16:06:18	XSTO	1085	41.66	20180827 16:31:00	XSTO
9353	41.75	20180827 16:07:03	XSTO	1699	41.66	20180827 16:31:00	XSTO
5770	41.75	20180827 16:07:03	XSTO	631	41.66	20180827 16:31:02	XSTO
2445	41.75	20180827 16:07:03	XSTO	1066	41.66	20180827 16:31:04	XSTO
10094	41.75	20180827 16:07:03	XSTO	1087	41.66	20180827 16:31:04	XSTO
6037	41.75	20180827 16:07:03	XSTO	15	41.66	20180827 16:31:04	XSTO
889	41.75	20180827 16:07:03	XSTO	604	41.66	20180827 16:31:05	XSTO
62	41.75	20180827 16:07:03	XSTO	2000	41.66	20180827 16:31:05	XSTO
1804	41.75	20180827 16:07:03	XSTO	180	41.66	20180827 16:31:05	XSTO
2225	41.74	20180827 16:08:51	XSTO	440	41.66	20180827 16:31:05	XSTO
957	41.74	20180827 16:08:51	XSTO	324	41.66	20180827 16:31:06	XSTO
2000	41.74	20180827 16:08:51	XSTO	2784	41.66	20180827 16:31:06	XSTO
1182	41.74	20180827 16:08:51	XSTO	616	41.66	20180827 16:31:06	XSTO
3182	41.74	20180827 16:08:57	XSTO	2438	41.65	20180827 16:31:50	XSTO
3182	41.74	20180827 16:08:57	XSTO	33	41.65	20180827 16:31:50	XSTO
3182	41.74	20180827 16:08:57	XSTO	251	41.65	20180827 16:31:50	XSTO
2000	41.74	20180827 16:08:59	XSTO	2187	41.65	20180827 16:31:50	XSTO
604	41.74	20180827 16:09:00	XSTO	33	41.65	20180827 16:31:51	XSTO
578	41.74	20180827 16:09:06	XSTO	1704	41.65	20180827 16:31:51	XSTO
2514	41.73	20180827 16:09:38	XSTO	701	41.65	20180827 16:32:00	XSTO
2500	41.7	20180827 16:09:45	XSTO	729	41.65	20180827 16:32:08	XSTO
4015	41.7	20180827 16:09:45	XSTO	625	41.65	20180827 16:33:00	XSTO
1581	41.7	20180827 16:09:45	XSTO	1084	41.65	20180827 16:33:00	XSTO
1770	41.7	20180827 16:09:47	XSTO	625	41.65	20180827 16:33:00	XSTO
630	41.7	20180827 16:09:49	XSTO	2438	41.65	20180827 16:33:05	XSTO
34	41.7	20180827 16:09:58	XSTO	9862	41.65	20180827 16:33:05	XSTO
166	41.7	20180827 16:09:58	XSTO	8872	41.62	20180827 16:33:14	XSTO
52	41.7	20180827 16:09:58	XSTO	2000	41.62	20180827 16:33:14	XSTO
1831	41.7	20180827 16:10:01	XSTO	2000	41.62	20180827 16:33:14	XSTO
528	41.7	20180827 16:10:01	XSTO	2000	41.62	20180827 16:33:14	XSTO
1370	41.7	20180827 16:10:04	XSTO	4591	41.62	20180827 16:33:14	XSTO
234	41.7	20180827 16:10:35	XSTO	779	41.59	20180827 16:34:17	XSTO
4015	41.7	20180827 16:11:00	XSTO	3061	41.6	20180827 16:35:49	XSTO
900	41.7	20180827 16:11:00	XSTO	3061	41.6	20180827 16:35:49	XSTO
1809	41.72	20180827 16:17:23	XSTO	638	41.6	20180827 16:35:49	XSTO
1219	41.72	20180827 16:17:23	XSTO	1492	41.6	20180827 16:35:51	XSTO
3456	41.72	20180827 16:17:23	XSTO	2889	41.59	20180827 16:37:11	XSTO
1632	41.72	20180827 16:17:23	XSTO	12945	41.59	20180827 16:37:11	XSTO
73	41.72	20180827 16:17:23	XSTO	20	41.59	20180827 16:37:11	XSTO
278	41.72	20180827 16:17:23	XSTO	2889	41.59	20180827 16:37:11	XSTO
324	41.72	20180827 16:17:23	XSTO	524	41.6	20180827 16:39:00	XSTO
324	41.72	20180827 16:17:23	XSTO	6666	41.6	20180827 16:39:00	XSTO
278	41.72	20180827 16:17:23	XSTO	2000	41.6	20180827 16:39:00	XSTO
278	41.72	20180827 16:17:23	XSTO	5041	41.63	20180827 16:40:18	XSTO
324	41.72	20180827 16:17:23	XSTO	436	41.63	20180827 16:40:18	XSTO
5	41.72	20180827 16:17:23	XSTO	3970	41.63	20180827 16:40:21	XSTO
2429	41.71	20180827 16:25:14	XSTO	635	41.63	20180827 16:40:21	XSTO
1574	41.71	20180827 16:26:27	XSTO	119	41.63	20180827 16:40:21	XSTO
1623	41.71	20180827 16:26:27	XSTO	1300	41.63	20180827 16:40:22	XSTO
24	41.71	20180827 16:26:27	XSTO	386	41.63	20180827 16:42:12	XSTO
484	41.71	20180827 16:26:27	XSTO	2106	41.63	20180827 16:42:23	XSTO
642	41.71	20180827 16:26:27	XSTO	2025	41.63	20180827 16:45:33	XSTO
1168	41.71	20180827 16:26:27	XSTO	2363	41.63	20180827 16:45:33	XSTO
1532	41.71	20180827 16:26:27	XSTO	2762	41.63	20180827 16:45:33	XSTO
1829	41.71	20180827 16:26:27	XSTO	1197	41.63	20180827 16:45:38	XSTO
1124	41.71	20180827 16:26:27	XSTO	1028	41.64	20180827 16:47:20	XSTO
4141	41.7	20180827 16:26:30	XSTO	3219	41.64	20180827 16:47:20	XSTO
6666	41.7	20180827 16:26:30	XSTO	130	41.65	20180827 16:51:23	XSTO
1578	41.7	20180827 16:26:30	XSTO	2352	41.65	20180827 16:51:53	XSTO
1578	41.7	20180827 16:26:30	XSTO	8873	41.65	20180827 16:51:53	XSTO
2056	41.7	20180827 16:26:30	XSTO	7651	41.65	20180827 16:51:53	XSTO
984	41.7	20180827 16:26:30	XSTO	2677	41.65	20180827 16:51:53	XSTO
371	41.7	20180827 16:26:30	XSTO	7838	41.64	20180827 16:56:00	XSTO
2296	41.7	20180827 16:26:30	XSTO	829	41.64	20180827 16:56:00	XSTO
1666	41.7	20180827 16:26:30	XSTO	2633	41.64	20180827 16:56:00	XSTO
5000	41.7	20180827 16:26:30	XSTO	587	41.64	20180827 16:56:00	XSTO
667	41.7	20180827 16:26:30	XSTO	7251	41.64	20180827 16:56:00	XSTO
2000	41.7	20180827 16:26:30	XSTO	1536	41.64	20180827 16:56:00	XSTO
2141	41.7	20180827 16:26:30	XSTO	1981	41.63	20180827 16:59:08	XSTO
3706	41.68	20180827 16:28:00	XSTO	1514	41.63	20180827 16:59:08	XSTO
867	41.68	20180827 16:28:00	XSTO	2000	41.63	20180827 16:59:08	XSTO
1124	41.68	20180827 16:28:00	XSTO	2813	41.63	20180827 16:59:09	XSTO
500	41.68	20180827 16:28:01	XSTO	1116	41.63	20180827 16:59:09	XSTO
1107	41.68	20180827 16:28:05	XSTO	355	41.63	20180827 16:59:48	XSTO

41.63 20180827 17:00:09 XSTO 41.63 20180827 17:00:09 XSTO 41.63 20180827 17:00:09 XSTO 41.63 20180827 17:00:09 XSTO 41.63 20180827 17:00:09 XSTO 41.63 20180827 17:00:09 XSTO 41.63 20180827 17:00:09 XSTO 41.62 20180827 17:00:22 XSTO 41.62 20180827 17:00:32 XSTO 41.62 20180827 17:00:33 XSTO 41.62 20180827 17:00:36 XSTO 41.62 20180827 17:00:39 XSTO 41.62 20180827 17:00:39 XSTO 41.62 20180827 17:00:39 XSTO 41.62 20180827 17:00:50 XSTO 41.66 20180827 17:04:37 XSTO 41.66 20180827 17:04:46 XSTO 41.66 20180827 17:05:41 XSTO 41.66 20180827 17:05:41 XSTO 41.66 20180827 17:05:41 XSTO 41.66 20180827 17:05:41 XSTO 41.66 20180827 17:05:41 XSTO 41.66 20180827 17:05:41 XSTO 41.66 20180827 17:05:41 XSTO 41.66 20180827 17:05:41 XSTO 41.64 20180827 17:07:37 XSTO 41.64 20180827 17:10:09 XSTO 41.65 20180827 17:12:16 XSTO 41.65 20180827 17:12:16 XSTO 41.65 20180827 17:12:24 XSTO 41.65 20180827 17:12:24 XSTO 41.65 20180827 17:12:24 XSTO 41.65 20180827 17:12:24 XSTO 41.65 20180827 17:12:24 XSTO 41.66 20180827 17:13:46 XSTO 41.66 20180827 17:13:50 XSTO 41.66 20180827 17:13:54 XSTO 41.66 20180827 17:13:54 XSTO 41.66 20180827 17:13:58 XSTO 41.66 20180827 17:13:58 XSTO 41.66 20180827 17:13:58 XSTO 41.66 20180827 17:13:58 XSTO 41.66 20180827 17:14:14 XSTO 41.66 20180827 17:14:18 XSTO 41.66 20180827 17:14:18 XSTO 41.66 20180827 17:14:18 XSTO 41.66 20180827 17:14:22 XSTO 41.66 20180827 17:14:22 XSTO 41.66 20180827 17:14:22 XSTO 41.66 20180827 17:14:26 XSTO 41.66 20180827 17:14:28 XSTO 41.7757

				428	41.42	20180828 09:32:35	XSTO	3506	41.2	20180828 10:09:07	XSTO
				1268	41.42	20180828 09:33:09	XSTO	3793	41.2	20180828 10:09:07	XSTO
28 August 2018				2238	41.42	20180828 09:33:09	XSTO	701	41.2	20180828 10:09:07	XSTO
				737	41.42	20180828 09:33:09	XSTO	2000	41.2	20180828 10:09:07	XSTO
VOLUME	PRICE	TIME	VENUE	12000	41.4	20180828 09:33:49	XSTO	798	41.2	20180828 10:09:07	XSTO
1272	41.73	20180828 09:00:30	XSTO	1250	41.4	20180828 09:33:49	XSTO	747	41.2	20180828 10:09:07	XSTO
1272	41.73	20180828 09:00:30	XSTO	11750	41.4	20180828 09:33:49	XSTO	873	41.2	20180828 10:09:07	XSTO
1272	41.73	20180828 09:00:31	XSTO	1403	41.39	20180828 09:34:01	XSTO	1642	41.2	20180828 10:09:07	XSTO
1272	41.73	20180828 09:00:31	XSTO	1502	41.42	20180828 09:36:45	XSTO	1100	41.2	20180828 10:09:07	XSTO
1139	41.73	20180828 09:00:31	XSTO	1687	41.42	20180828 09:36:45	XSTO	4385	41.2	20180828 10:09:07	XSTO
337	41.73	20180828 09:00:31	XSTO	206	41.4	20180828 09:36:59	XSTO	1600	41.2	20180828 10:09:07	XSTO
600	41.53	20180828 09:01:18	XSTO	1090	41.4	20180828 09:37:24	XSTO	2000	41.2	20180828 10:09:07	XSTO
100	41.53	20180828 09:01:18	XSTO	775	41.4	20180828 09:37:24	XSTO	1000	41.2	20180828 10:09:07	XSTO
770	41.53	20180828 09:01:18	XSTO	521	41.4	20180828 09:37:26	XSTO	855	41.2	20180828 10:09:07	XSTO
7000	41.55	20180828 09:02:46	XSTO	118	41.4	20180828 09:37:26	XSTO	1486	41.17	20180828 10:09:14	XSTO
7000	41.55	20180828 09:02:46	XSTO	702	41.4	20180828 09:37:26	XSTO	20	41.17	20180828 10:09:14	XSTO
7000	41.55	20180828 09:02:46	XSTO	1296	41.4	20180828 09:37:26	XSTO	110	41.19	20180828 10:11:37	XSTO
4000	41.55	20180828 09:02:46	XSTO	1137	41.4	20180828 09:37:53	XSTO	1004	41.19	20180828 10:11:37	XSTO
2876	41.54	20180828 09:02:49	XSTO	601	41.38	20180828 09:38:56	XSTO	558	41.23	20180828 10:13:27	XSTO
225	41.51	20180828 09:03:50	XSTO	185	41.38	20180828 09:38:56	XSTO	1386	41.23	20180828 10:13:27	XSTO
1915	41.51	20180828 09:04:10	XSTO	618	41.38	20180828 09:38:56	XSTO	605	41.23	20180828 10:13:32	XSTO
2846	41.51	20180828 09:04:10	XSTO	312	41.35	20180828 09:39:47	XSTO	781	41.23	20180828 10:13:35	XSTO
3929	41.51	20180828 09:04:10	XSTO	506	41.35	20180828 09:39:47	XSTO	500	41.23	20180828 10:13:53	XSTO
951	41.51	20180828 09:04:10	XSTO	587	41.35	20180828 09:39:47	XSTO	200	41.23	20180828 10:14:21	XSTO
4400	41.51	20180828 09:04:10	XSTO	280	41.39	20180828 09:41:17	XSTO	686	41.23	20180828 10:14:32	XSTO
2200	41.51	20180828 09:04:10	XSTO	829	41.39	20180828 09:41:17	XSTO	1386	41.23	20180828 10:14:38	XSTO
400	41.51	20180828 09:04:10	XSTO	1592	41.4	20180828 09:42:06	XSTO	1185	41.23	20180828 10:14:38	XSTO
100	41.51	20180828 09:04:10	XSTO	203	41.4	20180828 09:42:06	XSTO	777	41.23	20180828 10:14:38	XSTO
568	41.51	20180828 09:04:10	XSTO	649	41.36	20180828 09:43:18	XSTO	631	41.23	20180828 10:14:38	XSTO
278	41.51	20180828 09:04:11	XSTO	528	41.36	20180828 09:43:18	XSTO	468	41.23	20180828 10:14:38	XSTO
278	41.51	20180828 09:04:23	XSTO	1199	41.34	20180828 09:44:40	XSTO	287	41.23	20180828 10:14:38	XSTO
5876	41.51	20180828 09:04:26	XSTO	606	41.34	20180828 09:46:24	XSTO	1000	41.23	20180828 10:14:38	XSTO
2949	41.51	20180828 09:04:26	XSTO	531	41.34	20180828 09:46:24	XSTO	93	41.23	20180828 10:14:38	XSTO
1408	41.45	20180828 09:04:32	XSTO	1707	41.33	20180828 09:46:32	XSTO	293	41.23	20180828 10:14:38	XSTO
1237	41.51	20180828 09:06:42	XSTO	6827	41.33	20180828 09:47:20	XSTO	751	41.23	20180828 10:14:38	XSTO
303	41.51	20180828 09:06:42	XSTO	1000	41.33	20180828 09:47:20	XSTO	699	41.23	20180828 10:14:38	XSTO
1237	41.51	20180828 09:06:42	XSTO	2272	41.33	20180828 09:47:20	XSTO	672	41.27	20180828 10:15:55	XSTO
1237	41.51	20180828 09:06:42	XSTO	1000	41.33	20180828 09:47:20	XSTO	1508	41.27	20180828 10:15:55	XSTO
326	41.51	20180828 09:06:42	XSTO	901	41.33	20180828 09:47:20	XSTO	821	41.27	20180828 10:15:55	XSTO
1444	41.5	20180828 09:07:27	XSTO	99	41.33	20180828 09:47:20	XSTO	1124	41.23	20180828 10:17:14	XSTO
1438	41.49	20180828 09:08:11	XSTO	718	41.33	20180828 09:47:20	XSTO	61	41.23	20180828 10:17:14	XSTO
1407	41.44	20180828 09:09:10	XSTO	586	41.33	20180828 09:47:20	XSTO	724	41.29	20180828 10:18:12	XSTO
1122	41.4	20180828 09:09:28	XSTO	1281	41.34	20180828 09:47:32	XSTO	1049	41.27	20180828 10:18:42	XSTO
5878	41.4	20180828 09:09:28	XSTO	1223	41.33	20180828 09:48:10	XSTO	264	41.27	20180828 10:18:42	XSTO
1528	41.4	20180828 09:09:28	XSTO	9473	41.33	20180828 09:48:10	XSTO	1599	41.27	20180828 10:18:42	XSTO
50	41.4	20180828 09:09:28	XSTO	537	41.33	20180828 09:48:10	XSTO	1502	41.24	20180828 10:19:48	XSTO
5277	41.4	20180828 09:09:28	XSTO	364	41.33	20180828 09:48:10	XSTO	1488	41.2	20180828 10:21:31	XSTO
1673	41.4	20180828 09:09:28	XSTO	10	41.32	20180828 09:48:36	XSTO	7000	41.2	20180828 10:21:31	XSTO
527	41.4	20180828 09:09:28	XSTO	1000	41.32	20180828 09:48:36	XSTO	16007	41.2	20180828 10:21:31	XSTO
7000	41.4	20180828 09:09:28	XSTO	9	41.32	20180828 09:48:36	XSTO	1993	41.2	20180828 10:21:31	XSTO
1945	41.4	20180828 09:09:28	XSTO	141	41.32	20180828 09:48:36	XSTO	3005	41.21	20180828 10:25:09	XSTO
1303	41.37	20180828 09:10:26	XSTO	335	41.33	20180828 09:49:43	XSTO	814	41.21	20180828 10:26:02	XSTO
140	41.37	20180828 09:10:26	XSTO	843	41.33	20180828 09:49:43	XSTO	349	41.21	20180828 10:26:09	XSTO
119	41.37	20180828 09:10:30	XSTO	1178	41.32	20180828 09:50:36	XSTO	868	41.21	20180828 10:26:09	XSTO
1208	41.37	20180828 09:10:30	XSTO	1178	41.32	20180828 09:51:40	XSTO	1262	41.2	20180828 10:26:21	XSTO
1208	41.37	20180828 09:10:30	XSTO	1653	41.31	20180828 09:53:24	XSTO	2000	41.2	20180828 10:26:21	XSTO
2000	41.37	20180828 09:10:30	XSTO	2225	41.33	20180828 09:55:00	XSTO	200	41.2	20180828 10:26:25	XSTO
1116	41.37	20180828 09:10:30	XSTO	1584	41.32	20180828 09:57:10	XSTO	1062	41.2	20180828 10:26:41	XSTO
800	41.43	20180828 09:13:09	XSTO	650	41.32	20180828 09:57:10	XSTO	1262	41.2	20180828 10:26:41	XSTO
2051	41.43	20180828 09:13:14	XSTO	519	41.32	20180828 09:57:10	XSTO	1262	41.2	20180828 10:26:41	XSTO
1689	41.44	20180828 09:13:34	XSTO	3852	41.3	20180828 10:00:31	XSTO	1262	41.2	20180828 10:26:41	XSTO
1333	41.45	20180828 09:19:00	XSTO	2500	41.3	20180828 10:01:00	XSTO	1262	41.2	20180828 10:26:41	XSTO
1378	41.45	20180828 09:19:18	XSTO	1390	41.3	20180828 10:01:00	XSTO	91	41.2	20180828 10:26:41	XSTO
656	41.45	20180828 09:19:18	XSTO	5648	41.3	20180828 10:01:00	XSTO	324	41.2	20180828 10:26:41	XSTO
804	41.45	20180828 09:19:18	XSTO	5432	41.3	20180828 10:01:00	XSTO	1169	41.17	20180828 10:27:11	XSTO
574	41.45	20180828 09:19:18	XSTO	2000	41.3	20180828 10:01:00	XSTO	1956	41.17	20180828 10:28:36	XSTO
1000	41.45	20180828 09:19:18	XSTO	5568	41.3	20180828 10:01:00	XSTO	375	41.17	20180828 10:28:36	XSTO
4303	41.47	20180828 09:22:38	XSTO	467	41.27	20180828 10:01:36	XSTO	509	41.17	20180828 10:28:36	XSTO
49	41.47	20180828 09:22:38	XSTO	217	41.27	20180828 10:01:44	XSTO	1822	41.17	20180828 10:29:17	XSTO
2336	41.47	20180828 09:23:03	XSTO	554	41.27	20180828 10:01:45	XSTO	2000	41.17	20180828 10:29:41	XSTO
1331	41.47	20180828 09:25:18	XSTO	2159	41.27	20180828 10:01:47	XSTO	331	41.17	20180828 10:29:59	XSTO
1348	41.46	20180828 09:27:00	XSTO	1238	41.27	20180828 10:01:47	XSTO	4054	41.17	20180828 10:29:59	XSTO
67	41.46	20180828 09:27:04	XSTO	187	41.27	20180828 10:01:47	XSTO	441	41.17	20180828 10:29:59	XSTO
1348	41.46	20180828 09:27:04	XSTO	698	41.26	20180828 10:01:59	XSTO	2331	41.17	20180828 10:29:59	XSTO
1097	41.45	20180828 09:27:23	XSTO	772	41.26	20180828 10:03:15	XSTO	2695	41.15	20180828 10:30:22	XSTO
1624	41.44	20180828 09:28:31	XSTO	428	41.26	20180828 10:03:15	XSTO	1525	41.14	20180828 10:31:46	XSTO
971	41.44	20180828 09:29:11	XSTO	1000	41.26	20180828 10:03:15	XSTO	1121	41.14	20180828 10:32:03	XSTO
189	41.44	20180828 09:29:18	XSTO	470	41.26	20180828 10:03:15	XSTO	1167	41.14	20180828 10:33:16	XSTO
250	41.44	20180828 09:29:19	XSTO	7683	41.25	20180828 10:04:54	XSTO	863	41.13	20180828 10:34:33	XSTO
18	41.44	20180828 09:29:24	XSTO	1286	41.27	20180828 10:06:43	XSTO	2500	41.18	20180828 10:37:47	XSTO
1664	41.46	20180828 09:31:01	XSTO	4255	41.27	20180828 10:06:43	XSTO	1289	41.18	20180828 10:37:47	XSTO
1445	41.45	20180828 09:32:15	XSTO	1268	41.22	20180828 10:07:31	XSTO	6441	41.18	20180828 10:37:47	XSTO
1000	41.42	20180828 09:32:35	XSTO	1285	41.22	20180828 10:08:18	XSTO	1559	41.18	20180828 10:37:47	XSTO

1559	41.18	20180828 10:37:47	XSTO	986	41.14	20180828 11:23:13	XSTO	1473	41.01	20180828 12:06:29	XSTO
5172	41.18	20180828 10:37:55	XSTO	150	41.13	20180828 11:24:08	XSTO	50	41.01	20180828 12:08:06	XSTO
1269	41.18	20180828 10:37:55	XSTO	51	41.13	20180828 11:24:08	XSTO	1465	41.01	20180828 12:08:15	XSTO
2500	41.18	20180828 10:37:55	XSTO	1000	41.13	20180828 11:24:08	XSTO	151	41.01	20180828 12:08:30	XSTO
2210	41.18	20180828 10:37:55	XSTO	60	41.13	20180828 11:24:08	XSTO	2098	41.01	20180828 12:08:50	XSTO
501	41.18	20180828 10:37:55	XSTO	1286	41.12	20180828 11:25:21	XSTO	3362	41.01	20180828 12:11:57	XSTO
217	41.19	20180828 10:39:17	XSTO	1307	41.1	20180828 11:26:05	XSTO	2000	41.01	20180828 12:11:57	XSTO
234	41.19	20180828 10:39:52	XSTO	1606	41.1	20180828 11:27:32	XSTO	4811	41.01	20180828 12:11:57	XSTO
1000	41.19	20180828 10:39:56	XSTO	1285	41.11	20180828 11:28:56	XSTO	5	41.01	20180828 12:12:58	XSTO
443	41.19	20180828 10:39:56	XSTO	2909	41.1	20180828 11:31:22	XSTO	3	41.01	20180828 12:13:13	XSTO
2500	41.19	20180828 10:39:56	XSTO	200	41.1	20180828 11:31:39	XSTO	10	41.01	20180828 12:14:08	XSTO
3351	41.19	20180828 10:39:56	XSTO	1	41.1	20180828 11:31:39	XSTO	3152	41.04	20180828 12:17:14	XSTO
265	41.19	20180828 10:39:56	XSTO	698	41.1	20180828 11:31:44	XSTO	261	41.04	20180828 12:17:14	XSTO
1537	41.23	20180828 10:42:18	XSTO	1245	41.08	20180828 11:32:51	XSTO	2799	41.04	20180828 12:17:14	XSTO
3200	41.23	20180828 10:42:18	XSTO	1106	41.08	20180828 11:33:29	XSTO	353	41.04	20180828 12:17:14	XSTO
701	41.23	20180828 10:42:18	XSTO	166	41.08	20180828 11:33:29	XSTO	2000	41.04	20180828 12:17:14	XSTO
435	41.24	20180828 10:45:08	XSTO	286	41.07	20180828 11:34:50	XSTO	3152	41.04	20180828 12:17:14	XSTO
93	41.24	20180828 10:45:12	XSTO	951	41.07	20180828 11:34:50	XSTO	788	41.04	20180828 12:17:14	XSTO
1032	41.24	20180828 10:45:13	XSTO	1194	41.11	20180828 11:38:32	XSTO	1985	41.04	20180828 12:17:14	XSTO
3516	41.23	20180828 10:46:49	XSTO	3839	41.11	20180828 11:38:32	XSTO	432	41.04	20180828 12:17:21	XSTO
407	41.23	20180828 10:46:49	XSTO	1254	41.1	20180828 11:40:19	XSTO	939	41.03	20180828 12:18:49	XSTO
90	41.22	20180828 10:48:01	XSTO	786	41.1	20180828 11:40:23	XSTO	274	41.03	20180828 12:18:49	XSTO
2227	41.22	20180828 10:48:01	XSTO	293	41.1	20180828 11:40:23	XSTO	208	41.07	20180828 12:23:36	XSTO
374	41.22	20180828 10:49:43	XSTO	541	41.11	20180828 11:40:28	XSTO	772	41.07	20180828 12:23:36	XSTO
1598	41.22	20180828 10:49:45	XSTO	550	41.11	20180828 11:40:28	XSTO	554	41.07	20180828 12:23:36	XSTO
2682	41.21	20180828 10:50:34	XSTO	10	41.11	20180828 11:40:43	XSTO	1161	41.07	20180828 12:23:36	XSTO
1171	41.2	20180828 10:51:07	XSTO	3928	41.12	20180828 11:41:36	XSTO	427	41.07	20180828 12:23:36	XSTO
132	41.19	20180828 10:51:48	XSTO	817	41.12	20180828 11:41:36	XSTO	616	41.06	20180828 12:24:17	XSTO
1000	41.19	20180828 10:51:54	XSTO	3762	41.13	20180828 11:42:41	XSTO	1785	41.06	20180828 12:24:17	XSTO
398	41.19	20180828 10:51:54	XSTO	2255	41.12	20180828 11:42:42	XSTO	1200	41.05	20180828 12:25:52	XSTO
44	41.19	20180828 10:52:44	XSTO	1975	41.13	20180828 11:42:59	XSTO	869	41.05	20180828 12:27:42	XSTO
1000	41.19	20180828 10:52:44	XSTO	3250	41.13	20180828 11:42:59	XSTO	332	41.05	20180828 12:27:42	XSTO
488	41.19	20180828 10:52:44	XSTO	1475	41.13	20180828 11:42:59	XSTO	1200	41.05	20180828 12:28:10	XSTO
1148	41.18	20180828 10:54:39	XSTO	1775	41.13	20180828 11:42:59	XSTO	2089	41.07	20180828 12:33:39	XSTO
1442	41.18	20180828 10:58:03	XSTO	2000	41.13	20180828 11:42:59	XSTO	171	41.07	20180828 12:33:39	XSTO
1442	41.18	20180828 10:58:10	XSTO	950	41.13	20180828 11:42:59	XSTO	2800	41.07	20180828 12:33:39	XSTO
943	41.18	20180828 10:58:10	XSTO	1000	41.13	20180828 11:43:00	XSTO	279	41.07	20180828 12:33:39	XSTO
3423	41.17	20180828 10:59:47	XSTO	3395	41.13	20180828 11:43:00	XSTO	1140	41.07	20180828 12:34:42	XSTO
1000	41.17	20180828 11:02:32	XSTO	1250	41.13	20180828 11:44:48	XSTO	2222	41.12	20180828 12:39:15	XSTO
204	41.17	20180828 11:02:32	XSTO	5750	41.13	20180828 11:44:48	XSTO	1549	41.12	20180828 12:40:53	XSTO
1000	41.17	20180828 11:02:32	XSTO	2000	41.13	20180828 11:44:48	XSTO	827	41.12	20180828 12:40:53	XSTO
1000	41.17	20180828 11:02:32	XSTO	1264	41.13	20180828 11:44:48	XSTO	827	41.12	20180828 12:40:53	XSTO
204	41.17	20180828 11:02:32	XSTO	2500	41.13	20180828 11:44:48	XSTO	200	41.12	20180828 12:41:01	XSTO
1767	41.17	20180828 11:02:32	XSTO	1705	41.13	20180828 11:44:48	XSTO	1152	41.17	20180828 13:15:50	XSTO
1000	41.17	20180828 11:02:32	XSTO	5295	41.13	20180828 11:44:48	XSTO	1449	41.17	20180828 13:16:41	XSTO
148	41.17	20180828 11:02:35	XSTO	2000	41.13	20180828 11:44:48	XSTO	486	41.18	20180828 13:17:02	XSTO
204	41.17	20180828 11:02:35	XSTO	1324	41.13	20180828 11:44:48	XSTO	2500	41.18	20180828 13:17:02	XSTO
1333	41.15	20180828 11:04:44	XSTO	1000	41.13	20180828 11:44:48	XSTO	832	41.18	20180828 13:17:02	XSTO
726	41.17	20180828 11:06:36	XSTO	912	41.13	20180828 11:44:48	XSTO	3703	41.18	20180828 13:17:02	XSTO
535	41.17	20180828 11:06:36	XSTO	2497	41.12	20180828 11:45:08	XSTO	1772	41.18	20180828 13:17:02	XSTO
532	41.17	20180828 11:06:36	XSTO	1075	41.11	20180828 11:45:22	XSTO	1228	41.18	20180828 13:17:02	XSTO
1343	41.17	20180828 11:06:36	XSTO	170	41.11	20180828 11:45:22	XSTO	1490	41.2	20180828 13:18:37	XSTO
1263	41.12	20180828 11:07:17	XSTO	5922	41.1	20180828 11:45:57	XSTO	338	41.2	20180828 13:18:37	XSTO
1287	41.13	20180828 11:08:40	XSTO	3216	41.1	20180828 11:45:57	XSTO	5019	41.19	20180828 13:20:15	XSTO
1054	41.12	20180828 11:09:09	XSTO	1250	41.1	20180828 11:45:57	XSTO	1293	41.19	20180828 13:20:15	XSTO
303	41.12	20180828 11:09:09	XSTO	512	41.1	20180828 11:45:57	XSTO	2569	41.19	20180828 13:20:15	XSTO
416	41.12	20180828 11:09:09	XSTO	1000	41.1	20180828 11:45:57	XSTO	1157	41.19	20180828 13:20:22	XSTO
500	41.13	20180828 11:09:34	XSTO	13100	41.1	20180828 11:45:58	XSTO	335	41.19	20180828 13:20:22	XSTO
7000	41.13	20180828 11:09:59	XSTO	1154	41.1	20180828 11:47:40	XSTO	2146	41.2	20180828 13:28:19	XSTO
870	41.13	20180828 11:10:20	XSTO	1736	41.08	20180828 11:48:00	XSTO	2500	41.2	20180828 13:29:29	XSTO
1341	41.13	20180828 11:10:20	XSTO	1185	41.06	20180828 11:50:38	XSTO	2534	41.2	20180828 13:29:29	XSTO
4500	41.13	20180828 11:10:20	XSTO	3141	41.06	20180828 11:51:02	XSTO	2600	41.2	20180828 13:29:29	XSTO
1000	41.13	20180828 11:10:20	XSTO	579	41.06	20180828 11:54:48	XSTO	2534	41.2	20180828 13:29:29	XSTO
6889	41.13	20180828 11:10:20	XSTO	519	41.06	20180828 11:54:48	XSTO	2000	41.2	20180828 13:29:29	XSTO
3338	41.13	20180828 11:10:20	XSTO	1250	41.06	20180828 11:54:48	XSTO	762	41.2	20180828 13:29:37	XSTO
1263	41.11	20180828 11:11:13	XSTO	22652	41.06	20180828 11:54:53	XSTO	97	41.2	20180828 13:29:42	XSTO
2911	41.14	20180828 11:13:48	XSTO	2828	41.05	20180828 11:54:53	XSTO	3532	41.2	20180828 13:32:56	XSTO
8527	41.14	20180828 11:13:48	XSTO	2685	41.05	20180828 11:54:53	XSTO	1458	41.2	20180828 13:32:56	XSTO
2600	41.14	20180828 11:13:48	XSTO	2000	41.05	20180828 11:54:53	XSTO	1000	41.2	20180828 13:32:56	XSTO
2000	41.14	20180828 11:13:48	XSTO	2000	41.05	20180828 11:54:53	XSTO	1000	41.2	20180828 13:32:56	XSTO
1229	41.14	20180828 11:13:48	XSTO	828	41.05	20180828 11:54:53	XSTO	74	41.2	20180828 13:32:56	XSTO
670	41.14	20180828 11:13:48	XSTO	2828	41.05	20180828 11:54:53	XSTO	2000	41.2	20180828 13:32:56	XSTO
1000	41.14	20180828 11:13:48	XSTO	8420	41.05	20180828 11:54:53	XSTO	1000	41.2	20180828 13:32:56	XSTO
12	41.14	20180828 11:13:48	XSTO	965	41.05	20180828 11:55:14	XSTO	1993	41.2	20180828 13:32:56	XSTO
1915	41.14	20180828 11:13:48	XSTO	1184	41.04	20180828 11:56:13	XSTO	539	41.2	20180828 13:32:56	XSTO
1360	41.13	20180828 11:15:35	XSTO	1262	41.03	20180828 11:57:15	XSTO	539	41.2	20180828 13:32:56	XSTO
131	41.13	20180828 11:15:35	XSTO	1241	41.02	20180828 11:58:32	XSTO	1591	41.2	20180828 13:32:56	XSTO
2672	41.14	20180828 11:18:03	XSTO	1137	41.03	20180828 11:59:07	XSTO	3143	41.2	20180828 13:35:08	XSTO
1463	41.14	20180828 11:18:03	XSTO	103	41.03	20180828 11:59:07	XSTO	1981	41.2	20180828 13:35:08	XSTO
1499	41.14	20180828 11:18:03	XSTO	1240	41.02	20180828 12:00:45	XSTO	1582	41.18	20180828 13:35:53	XSTO
733	41.14	20180828 11:22:51	XSTO	1176	41.02	20180828 12:01:14	XSTO	3000	41.18	20180828 13:35:53	XSTO
2375	41.14	20180828 11:22:57	XSTO	887	41.01	20180828 12:02:58	XSTO	25	41.18	20180828 13:35:53	XSTO
472	41.14	20180828 11:22:57	XSTO	319	41.01	20180828 12:02:58	XSTO	2133	41.18	20180828 13:35:53	XSTO
1537	41.14	20180828 11:22:57	XSTO	1493	41.01	20180828 12:03:50	XSTO	158	41.18	20180828 13:35:53	XSTO
322	41.14	20180828 11:23:13	XSTO	1207	41.01	20180828 12:05:24	XSTO	842	41.18	20180828 13:35:53	XSTO

1000	41.18	20180828 13:35:53	XSTO	161	41.16	20180828 14:32:40	XSTO
1000	41.18	20180828 13:35:53	XSTO	589	41.16	20180828 14:34:04	XSTO
44	41.18	20180828 13:35:53	XSTO	1450	41.16	20180828 14:34:04	XSTO
1000	41.18	20180828 13:35:53	XSTO	727	41.17	20180828 14:34:48	XSTO
3000	41.18	20180828 13:35:53	XSTO	1563	41.17	20180828 14:34:48	XSTO
2100	41.18	20180828 13:35:53	XSTO	2882	41.17	20180828 14:34:48	XSTO
177	41.18	20180828 13:35:53	XSTO	1722	41.17	20180828 14:34:48	XSTO
41	41.18	20180828 13:36:43	XSTO	2500	41.17	20180828 14:34:48	XSTO
1902	41.18	20180828 13:36:50	XSTO	6361	41.17	20180828 14:34:48	XSTO
1203	41.18	20180828 13:37:28	XSTO	343	41.17	20180828 14:34:59	XSTO
1441	41.18	20180828 14:02:20	XSTO	402	41.17	20180828 14:34:59	XSTO
953	41.18	20180828 14:02:20	XSTO	1193	41.16	20180828 14:35:11	XSTO
1820	41.18	20180828 14:02:20	XSTO	1254	41.15	20180828 14:39:05	XSTO
966	41.18	20180828 14:02:20	XSTO	8000	41.15	20180828 14:39:05	XSTO
1997	41.18	20180828 14:02:20	XSTO	2000	41.15	20180828 14:39:05	XSTO
1190	41.18	20180828 14:02:20	XSTO	2000	41.15	20180828 14:39:05	XSTO
1129	41.18	20180828 14:02:20	XSTO	977	41.15	20180828 14:39:05	XSTO
61	41.18	20180828 14:02:20	XSTO	2000	41.15	20180828 14:39:05	XSTO
2000	41.18	20180828 14:02:20	XSTO	2000	41.15	20180828 14:39:05	XSTO
1000	41.18	20180828 14:02:20	XSTO	1023	41.15	20180828 14:39:05	XSTO
218	41.18	20180828 14:02:30	XSTO	7000	41.15	20180828 14:39:05	XSTO
1644	41.19	20180828 14:03:45	XSTO	1680	41.16	20180828 14:41:29	XSTO
2689	41.19	20180828 14:03:45	XSTO	2510	41.16	20180828 14:41:29	XSTO
12	41.19	20180828 14:03:45	XSTO	1971	41.16	20180828 14:41:29	XSTO
1110	41.19	20180828 14:03:46	XSTO	2828	41.15	20180828 14:43:04	XSTO
113	41.19	20180828 14:03:51	XSTO	5361	41.15	20180828 14:44:07	XSTO
130	41.19	20180828 14:03:57	XSTO	2000	41.15	20180828 14:44:07	XSTO
1682	41.18	20180828 14:06:21	XSTO	1000	41.15	20180828 14:44:07	XSTO
958	41.18	20180828 14:06:21	XSTO	290	41.15	20180828 14:44:17	XSTO
724	41.18	20180828 14:06:21	XSTO	200	41.15	20180828 14:44:34	XSTO
1299	41.18	20180828 14:06:22	XSTO	3871	41.15	20180828 14:44:48	XSTO
383	41.18	20180828 14:06:22	XSTO	3817	41.15	20180828 14:44:48	XSTO
2000	41.18	20180828 14:06:22	XSTO	5361	41.15	20180828 14:44:48	XSTO
1000	41.18	20180828 14:07:09	XSTO	199	41.15	20180828 14:45:40	XSTO
682	41.18	20180828 14:07:09	XSTO	2413	41.15	20180828 14:45:40	XSTO
1064	41.18	20180828 14:07:09	XSTO	1035	41.15	20180828 14:46:23	XSTO
618	41.18	20180828 14:07:09	XSTO	147	41.15	20180828 14:46:29	XSTO
2000	41.18	20180828 14:07:09	XSTO	824	41.15	20180828 14:47:02	XSTO
1239	41.18	20180828 14:07:09	XSTO	167	41.15	20180828 14:47:09	XSTO
2266	41.18	20180828 14:10:38	XSTO	206	41.15	20180828 14:47:18	XSTO
335	41.18	20180828 14:10:38	XSTO	233	41.15	20180828 14:47:21	XSTO
612	41.18	20180828 14:10:38	XSTO	2612	41.15	20180828 14:47:21	XSTO
131	41.18	20180828 14:10:44	XSTO	168	41.15	20180828 14:47:25	XSTO
180	41.18	20180828 14:10:52	XSTO	100	41.15	20180828 14:48:21	XSTO
123	41.18	20180828 14:10:58	XSTO	500	41.15	20180828 14:49:53	XSTO
130	41.18	20180828 14:11:04	XSTO	1290	41.15	20180828 14:50:35	XSTO
196	41.18	20180828 14:11:13	XSTO	554	41.15	20180828 14:51:25	XSTO
130	41.18	20180828 14:11:19	XSTO	343	41.15	20180828 14:51:25	XSTO
429	41.18	20180828 14:11:23	XSTO	2612	41.15	20180828 14:51:25	XSTO
120	41.18	20180828 14:11:23	XSTO	666	41.15	20180828 14:54:31	XSTO
2031	41.18	20180828 14:11:53	XSTO	571	41.15	20180828 14:54:31	XSTO
2400	41.18	20180828 14:11:53	XSTO	14	41.15	20180828 14:54:32	XSTO
334	41.18	20180828 14:11:53	XSTO	100	41.15	20180828 14:54:44	XSTO
129	41.18	20180828 14:11:55	XSTO	1659	41.15	20180828 14:54:44	XSTO
1697	41.18	20180828 14:11:55	XSTO	866	41.15	20180828 14:54:44	XSTO
1163	41.17	20180828 14:12:53	XSTO	1901	41.15	20180828 14:56:34	XSTO
2714	41.19	20180828 14:14:41	XSTO	336	41.15	20180828 14:56:34	XSTO
1154	41.18	20180828 14:15:55	XSTO	2000	41.15	20180828 14:56:34	XSTO
2244	41.17	20180828 14:16:39	XSTO	2237	41.15	20180828 14:56:34	XSTO
7010	41.17	20180828 14:16:53	XSTO	1800	41.15	20180828 14:56:34	XSTO
38	41.17	20180828 14:16:53	XSTO	2237	41.15	20180828 14:56:34	XSTO
7010	41.17	20180828 14:16:57	XSTO	2237	41.15	20180828 14:56:34	XSTO
7010	41.17	20180828 14:16:58	XSTO	2000	41.15	20180828 14:56:34	XSTO
3932	41.17	20180828 14:17:01	XSTO	2000	41.15	20180828 14:56:34	XSTO
1374	41.16	20180828 14:17:57	XSTO	364	41.15	20180828 14:56:35	XSTO
1921	41.16	20180828 14:20:46	XSTO	237	41.15	20180828 14:56:35	XSTO
956	41.15	20180828 14:20:46	XSTO	1625	41.15	20180828 14:56:37	XSTO
2946	41.16	20180828 14:23:24	XSTO	283	41.15	20180828 14:56:46	XSTO
4357	41.16	20180828 14:23:24	XSTO	329	41.15	20180828 14:57:05	XSTO
7544	41.15	20180828 14:23:24	XSTO	4662	41.15	20180828 14:59:03	XSTO
2217	41.17	20180828 14:25:28	XSTO	4662	41.15	20180828 14:59:03	XSTO
2918	41.17	20180828 14:25:28	XSTO	8371	41.15	20180828 14:59:03	XSTO
1000	41.17	20180828 14:25:28	XSTO	1239	41.15	20180828 15:00:06	XSTO
357	41.17	20180828 14:25:28	XSTO	146	41.15	20180828 15:00:12	XSTO
1360	41.16	20180828 14:28:22	XSTO	69	41.15	20180828 15:00:13	XSTO
1367	41.16	20180828 14:29:15	XSTO	3208	41.15	20180828 15:00:15	XSTO
700	41.16	20180828 14:29:22	XSTO	598	41.14	20180828 15:01:41	XSTO
667	41.16	20180828 14:29:22	XSTO	755	41.14	20180828 15:01:41	XSTO
1285	41.16	20180828 14:29:25	XSTO	546	41.14	20180828 15:01:41	XSTO
82	41.16	20180828 14:29:25	XSTO	4014	41.15	20180828 15:04:57	XSTO
995	41.16	20180828 14:29:25	XSTO	1971	41.15	20180828 15:04:57	XSTO
2294	41.16	20180828 14:30:04	XSTO	2043	41.15	20180828 15:04:57	XSTO
1560	41.16	20180828 14:32:40	XSTO	2934	41.15	20180828 15:04:57	XSTO
823	41.16	20180828 14:32:40	XSTO	2969	41.15	20180828 15:05:06	XSTO
1560	41.16	20180828 14:32:40	XSTO	1045	41.15	20180828 15:05:12	XSTO

41.15 20180828 15:05:12 XSTO 41.15 20180828 15:05:12 XSTO 41.15 20180828 15:05:12 XSTO 41.16 20180828 15:06:54 XSTO 41.16 20180828 15:06:54 XSTO 41.16 20180828 15:06:54 XSTO 41.16 20180828 15:06:54 XSTO 41.16 20180828 15:06:54 XSTO 41.16 20180828 15:06:54 XSTO 41.16 20180828 15:06:54 XSTO 41.16 20180828 15:06:54 XSTO 41.16 20180828 15:06:54 XSTO 41.16 20180828 15:08:50 XSTO 41.15 20180828 15:08:50 XSTO 41.15 20180828 15:08:50 XSTO 41.15 20180828 15:08:50 XSTO 41.15 20180828 15:09:17 XSTO 41.15 20180828 15:11:12 XSTO 41.15 20180828 15:11:12 XSTO 41.15 20180828 15:11:12 XSTO 41.15 20180828 15:11:12 XSTO 41.15 20180828 15:12:00 XSTO 41.15 20180828 15:12:08 XSTO 41.15 20180828 15:12:49 XSTO 41.15 20180828 15:12:50 XSTO 41.15 20180828 15:12:56 XSTO 41.18 20180828 15:14:35 XSTO 41.18 20180828 15:14:35 XSTO 41.18 20180828 15:14:35 XSTO 41.18 20180828 15:15:00 XSTO 41.18 20180828 15:15:55 XSTO 41.18 20180828 15:15:55 XSTO 41.18 20180828 15:15:55 XSTO 41.18 20180828 15:15:55 XSTO 41.18 20180828 15:15:55 XSTO 41.18 20180828 15:15:55 XSTO 41.18 20180828 15:15:55 XSTO 41.18 20180828 15:15:55 XSTO 41.2 20180828 15:18:06 XSTO 41.2 20180828 15:21:23 XSTO 41.2 20180828 15:21:30 XSTO 41.25 20180828 15:33:09 XSTO 41.2 20180828 15:53:11 XSTO 41.2 20180828 15:53:11 XSTO 41.2 20180828 15:53:12 XSTO 41.2 20180828 15:53:17 XSTO 41.19 20180828 15:53:54 XSTO 41.19 20180828 15:53:55 XSTO 41.19 20180828 15:53:56 XSTO 41.19 20180828 15:54:03 XSTO 41.2 20180828 15:54:31 XSTO 41.2 20180828 15:54:31 XSTO 41.2 20180828 15:54:31 XSTO 41.2 20180828 15:54:31 XSTO 41.2 20180828 15:54:31 XSTO 41.2 20180828 15:54:31 XSTO 41.2 20180828 15:54:31 XSTO 41.2 20180828 15:54:31 XSTO 41.2 20180828 15:54:31 XSTO 41.2099

29 August 2018				600	41.49	20180829 10:56:39	XSTO
				100	41.49	20180829 11:00:38	XSTO
				843	41.52	20180829 11:04:49	XSTO
VOLUME	PRICE	TIME	VENUE	3823	41.52	20180829 11:04:49	XSTO
2141	41.39	20180829 09:00:13	XSTO	129	41.52	20180829 11:04:49	XSTO
1407	41.39	20180829 09:00:13	XSTO	960	41.52	20180829 11:04:49	XSTO
1180	41.36	20180829 09:01:01	XSTO	388	41.52	20180829 11:04:53	XSTO
1239	41.44	20180829 09:03:23	XSTO	1188	41.52	20180829 11:06:49	XSTO
1421	41.44	20180829 09:03:23	XSTO	1327	41.53	20180829 11:09:05	XSTO
366	41.44	20180829 09:03:23	XSTO	1183	41.51	20180829 11:12:30	XSTO
528	41.44	20180829 09:07:40	XSTO	1201	41.49	20180829 11:16:39	XSTO
2963	41.44	20180829 09:07:40	XSTO	626	41.49	20180829 11:17:54	XSTO
15	41.46	20180829 09:10:31	XSTO	1179	41.49	20180829 11:17:54	XSTO
921	41.47	20180829 09:11:25	XSTO	1151	41.49	20180829 11:19:51	XSTO
1379	41.47	20180829 09:11:25	XSTO	1254	41.5	20180829 11:22:27	XSTO
581	41.47	20180829 09:11:26	XSTO	2734	41.53	20180829 11:29:39	XSTO
1272	41.47	20180829 09:13:16	XSTO	487	41.53	20180829 11:29:39	XSTO
1854	41.51	20180829 09:19:42	XSTO	2113	41.52	20180829 11:35:27	XSTO
255	41.51	20180829 09:19:51	XSTO	1167	41.51	20180829 11:37:39	XSTO
737	41.51	20180829 09:19:55	XSTO	1174	41.49	20180829 11:38:53	XSTO
2335	41.57	20180829 09:26:01	XSTO	921	41.47	20180829 11:41:59	XSTO
1000	41.57	20180829 09:26:01	XSTO	260	41.47	20180829 11:41:59	XSTO
1335	41.57	20180829 09:26:01	XSTO	1105	41.5	20180829 11:47:37	XSTO
1335	41.57	20180829 09:26:01	XSTO	1910	41.56	20180829 11:53:44	XSTO
1251	41.57	20180829 09:26:01	XSTO	2040	41.56	20180829 11:53:44	XSTO
2259	41.59	20180829 09:28:16	XSTO	233	41.52	20180829 11:56:05	XSTO
1263	41.61	20180829 09:30:26	XSTO	895	41.52	20180829 11:56:05	XSTO
737	41.61	20180829 09:30:26	XSTO	3242	41.53	20180829 12:20:13	XSTO
1076	41.61	20180829 09:30:29	XSTO	771	41.53	20180829 12:20:13	XSTO
2140	41.61	20180829 09:32:11	XSTO	2021	41.53	20180829 12:20:13	XSTO
1529	41.61	20180829 09:33:32	XSTO	1146	41.55	20180829 12:32:13	XSTO
1336	41.61	20180829 09:37:50	XSTO	477	41.55	20180829 12:36:21	XSTO
1216	41.6	20180829 09:38:45	XSTO	856	41.55	20180829 12:37:35	XSTO
1216	41.6	20180829 09:39:55	XSTO	903	41.55	20180829 12:39:47	XSTO
398	41.6	20180829 09:39:55	XSTO	1196	41.52	20180829 12:43:03	XSTO
826	41.6	20180829 09:39:55	XSTO	1163	41.51	20180829 12:48:04	XSTO
818	41.6	20180829 09:39:55	XSTO	39	41.51	20180829 12:50:12	XSTO
3647	41.61	20180829 09:41:04	XSTO	2300	41.51	20180829 12:50:12	XSTO
1657	41.62	20180829 09:45:15	XSTO	2500	41.51	20180829 12:50:12	XSTO
1303	41.61	20180829 09:45:19	XSTO	1136	41.51	20180829 12:50:12	XSTO
1303	41.61	20180829 09:45:19	XSTO	253	41.58	20180829 13:04:55	XSTO
63	41.61	20180829 09:45:19	XSTO	3377	41.58	20180829 13:04:55	XSTO
1528	41.61	20180829 09:50:01	XSTO	2032	41.58	20180829 13:04:55	XSTO
100	41.63	20180829 09:55:07	XSTO	66	41.61	20180829 13:17:36	XSTO
3345	41.63	20180829 09:56:24	XSTO	2750	41.61	20180829 13:17:46	XSTO
38	41.63	20180829 09:56:24	XSTO	200	41.6	20180829 13:19:31	XSTO
2206	41.63	20180829 09:56:24	XSTO	65	41.6	20180829 13:20:33	XSTO
1182	41.61	20180829 09:57:22	XSTO	884	41.6	20180829 13:21:19	XSTO
1650	41.61	20180829 09:57:22	XSTO	1218	41.61	20180829 13:25:08	XSTO
1313	41.6	20180829 09:58:48	XSTO	1838	41.63	20180829 13:31:04	XSTO
734	41.59	20180829 09:59:38	XSTO	47	41.67	20180829 13:35:35	XSTO
1223	41.59	20180829 10:00:19	XSTO	597	41.67	20180829 13:35:35	XSTO
75	41.57	20180829 10:02:41	XSTO	500	41.67	20180829 13:35:35	XSTO
1239	41.57	20180829 10:02:41	XSTO	1297	41.67	20180829 13:38:26	XSTO
1750	41.58	20180829 10:04:31	XSTO	1348	41.71	20180829 13:48:14	XSTO
1297	41.57	20180829 10:10:11	XSTO	58	41.71	20180829 13:48:14	XSTO
1297	41.57	20180829 10:10:16	XSTO	478	41.71	20180829 13:48:14	XSTO
1297	41.57	20180829 10:10:16	XSTO	826	41.71	20180829 13:48:14	XSTO
53	41.57	20180829 10:10:16	XSTO	1124	41.72	20180829 13:53:29	XSTO
1646	41.56	20180829 10:11:14	XSTO	1574	41.74	20180829 13:59:31	XSTO
1101	41.53	20180829 10:12:42	XSTO	1118	41.73	20180829 14:08:16	XSTO
828	41.56	20180829 10:17:49	XSTO	1466	41.77	20180829 14:19:27	XSTO
531	41.56	20180829 10:19:04	XSTO	1119	41.77	20180829 14:27:12	XSTO
1356	41.56	20180829 10:19:54	XSTO	1148	41.73	20180829 14:38:08	XSTO
399	41.56	20180829 10:19:54	XSTO	1893	41.74	20180829 14:49:46	XSTO
2472	41.57	20180829 10:22:13	XSTO	1252	41.74	20180829 15:11:04	XSTO
290	41.57	20180829 10:22:13	XSTO	1336	41.74	20180829 15:11:04	XSTO
1268	41.57	20180829 10:22:15	XSTO	310	41.74	20180829 15:14:29	XSTO
1285	41.57	20180829 10:27:16	XSTO	814	41.74	20180829 15:14:29	XSTO
1812	41.55	20180829 10:29:07	XSTO	1158	41.68	20180829 15:21:41	XSTO
584	41.55	20180829 10:29:07	XSTO	1761	41.73	20180829 15:31:22	XSTO
1278	41.55	20180829 10:30:52	XSTO	1425	41.68	20180829 15:40:09	XSTO
71	41.56	20180829 10:32:55	XSTO	465	41.68	20180829 15:40:09	XSTO
1208	41.56	20180829 10:33:54	XSTO	1207	41.66	20180829 15:46:57	XSTO
1762	41.56	20180829 10:35:20	XSTO	670	41.68	20180829 15:57:21	XSTO
65	41.57	20180829 10:38:11	XSTO	461	41.68	20180829 15:57:21	XSTO
1700	41.57	20180829 10:39:21	XSTO	1003	41.68	20180829 15:58:33	XSTO
2751	41.57	20180829 10:42:13	XSTO	1169	41.66	20180829 16:04:22	XSTO
1294	41.56	20180829 10:43:49	XSTO	220	41.7	20180829 16:13:01	XSTO
1295	41.53	20180829 10:45:48	XSTO	1375	41.7	20180829 16:13:01	XSTO
1779	41.53	20180829 10:48:28	XSTO	1169	41.69	20180829 16:19:52	XSTO
2072	41.52	20180829 10:51:25	XSTO	1308	41.72	20180829 16:27:49	XSTO

Vi är Telia Company, den nya generationens telekomföretag. Våra cirka 20 000 duktiga kollegor möter miljontals kunder
varje dag i världens mest uppkopplade länder. Vi är knutpunkten i det digitala ekosystemet som gör det möjligt för
människor, företag och samhällen att få tillgång till allt som är viktigt för dem, på deras villkor, dygnet runt – året om. Vi
har bestämt oss för att förändra it-och telekomindustrin och föra världen närmare våra kunder och vårt huvudkontor
ligger mitt i teknik- och innovationshjärtat Stockholm. Läs mer på www.teliacompany.com.

1284	41.5	20180829 10:54:29	XSTO
600	41.49	20180829 10:56:39	XSTO
100	41.49	20180829 11:00:38	XSTO
843	41.52	20180829 11:04:49	XSTO
3823	41.52	20180829 11:04:49	XSTO
129	41.52	20180829 11:04:49	XSTO
960	41.52	20180829 11:04:49	XSTO
388	41.52	20180829 11:04:53	XSTO
1188	41.52	20180829 11:06:49	XSTO	200000	41.5837
1327	41.53	20180829 11:09:05	XSTO
1183	41.51	20180829 11:12:30	XSTO
1201	41.49	20180829 11:16:39	XSTO
626	41.49	20180829 11:17:54	XSTO
1179	41.49	20180829 11:17:54	XSTO
1151	41.49	20180829 11:19:51	XSTO
1254	41.5	20180829 11:22:27	XSTO
2734	41.53	20180829 11:29:39	XSTO
487	41.53	20180829 11:29:39	XSTO
2113	41.52	20180829 11:35:27	XSTO
1167	41.51	20180829 11:37:39	XSTO
1174	41.49	20180829 11:38:53	XSTO
921	41.47	20180829 11:41:59	XSTO
260	41.47	20180829 11:41:59	XSTO
1105	41.5	20180829 11:47:37	XSTO
1910	41.56	20180829 11:53:44	XSTO
2040	41.56	20180829 11:53:44	XSTO
233	41.52	20180829 11:56:05	XSTO
895	41.52	20180829 11:56:05	XSTO
3242	41.53	20180829 12:20:13	XSTO
771	41.53	20180829 12:20:13	XSTO
2021	41.53	20180829 12:20:13	XSTO
1146	41.55	20180829 12:32:13	XSTO
477	41.55	20180829 12:36:21	XSTO
856	41.55	20180829 12:37:35	XSTO
903	41.55	20180829 12:39:47	XSTO
1196	41.52	20180829 12:43:03	XSTO
1163	41.51	20180829 12:48:04	XSTO
39	41.51	20180829 12:50:12	XSTO
2300	41.51	20180829 12:50:12	XSTO
2500	41.51	20180829 12:50:12	XSTO
1136	41.51	20180829 12:50:12	XSTO
253	41.58	20180829 13:04:55	XSTO
3377	41.58	20180829 13:04:55	XSTO
2032	41.58	20180829 13:04:55	XSTO
66	41.61	20180829 13:17:36	XSTO
2750	41.61	20180829 13:17:46	XSTO
200	41.6	20180829 13:19:31	XSTO

1389	41.77	20180829 16:32:12	XSTO
1393	41.77	20180829 16:38:26	XSTO
1170	41.72	20180829 16:44:58	XSTO
239	41.81	20180829 16:57:09	XSTO
1993	41.81	20180829 16:57:19	XSTO
65	41.81	20180829 16:57:25	XSTO
1871	41.81	20180829 16:57:26	XSTO
200000	41.5837

33 41.36 20180830 10:25:51 1851 41.35 20180830 10:26:24 30 August 2018 242 41.35 20180830 10:26:24 6695 41.38 20180830 10:37:57 VOLUME PRICE TIME VENUE 3219 41.36 20180830 10:38:12	XSTO 1250 41.17 20180830 12:40:59 XSTO XSTO 3926 41.17 20180830 12:40:59 XSTO XSTO 1250 41.17 20180830 12:40:59 XSTO XSTO 6008 41.17 20180830 12:40:59 XSTO XSTO 3629 41.17 20180830 12:40:59 XSTO XSTO 200 41.17 20180830 12:42:45 XSTO
554 41.02 20180830 17:16:22 XSTO 1199 41.36 20180830 10:38:12
1211 41.64 20180830 09:00:47 XSTO 1158 41.36 20180830 10:39:25	XSTO 1466 41.17 20180830 12:42:45 XSTO
2222 41.64 20180830 09:00:47 XSTO 1184 41.34 20180830 10:40:41	XSTO 50 41.16 20180830 12:44:29 XSTO
1193 41.56 20180830 09:02:18 XSTO 4433 41.35 20180830 10:45:36	XSTO 1365 41.16 20180830 12:45:00 XSTO
2265 41.57 20180830 09:04:08 XSTO 859 41.34 20180830 10:47:25	XSTO 2387 41.16 20180830 12:46:14 XSTO
1400 41.58 20180830 09:07:35 XSTO 50 41.34 20180830 10:47:25	XSTO 561 41.16 20180830 12:49:07 XSTO
1400 41.58 20180830 09:07:35 XSTO 276 41.34 20180830 10:47:25	XSTO 2921 41.16 20180830 12:49:07 XSTO
394 41.58 20180830 09:07:35 XSTO 1156 41.33 20180830 10:49:12	XSTO 1162 41.14 20180830 12:51:00 XSTO
1251 41.54 20180830 09:09:10 XSTO 1398 41.32 20180830 10:49:58	XSTO 2089 41.14 20180830 12:53:42 XSTO
1010 41.52 20180830 09:11:09 XSTO 1357 41.29 20180830 10:50:55	XSTO 1160 41.12 20180830 12:54:38 XSTO
208 41.52 20180830 09:11:09 XSTO 1329 41.28 20180830 10:52:20	XSTO 1021 41.11 20180830 12:55:37 XSTO
693 41.53 20180830 09:13:16 XSTO 1132 41.27 20180830 10:54:41	XSTO 1765 41.12 20180830 13:04:57 XSTO
1280 41.53 20180830 09:13:16 XSTO 1124 41.28 20180830 10:55:37	XSTO 3375 41.1 20180830 13:05:47 XSTO
250 41.53 20180830 09:13:38 XSTO 138 41.27 20180830 10:56:54	XSTO 4112 41.1 20180830 13:05:47 XSTO
734 41.53 20180830 09:13:41 XSTO 976 41.27 20180830 10:56:55	XSTO 1120 41.08 20180830 13:06:16 XSTO
187 41.48 20180830 09:16:00 XSTO 1343 41.26 20180830 10:58:12	XSTO 2 41.08 20180830 13:06:23 XSTO
1591 41.48 20180830 09:16:00 XSTO 1343 41.25 20180830 10:59:28	XSTO 1790 41.09 20180830 13:08:33 XSTO
1245 41.46 20180830 09:17:43 XSTO 1119 41.24 20180830 11:00:48	XSTO 3147 41.09 20180830 13:14:26 XSTO
1245 41.43 20180830 09:19:06 XSTO 1250 41.25 20180830 11:02:17	XSTO 141 41.09 20180830 13:14:26 XSTO
1245 41.46 20180830 09:21:30 XSTO 526 41.25 20180830 11:02:17	XSTO 1409 41.09 20180830 13:14:27 XSTO
1244 41.44 20180830 09:22:50 XSTO 535 41.22 20180830 11:05:36	XSTO 965 41.07 20180830 13:15:02 XSTO
1779 41.45 20180830 09:25:18 XSTO 659 41.22 20180830 11:05:36	XSTO 380 41.07 20180830 13:15:11 XSTO
1185 41.44 20180830 09:25:52 XSTO 1127 41.24 20180830 11:06:49	XSTO 1227 41.05 20180830 13:16:58 XSTO
1288 41.4 20180830 09:27:17 XSTO 1119 41.24 20180830 11:06:57	XSTO 1216 41.02 20180830 13:17:39 XSTO
125 41.38 20180830 09:30:35 XSTO 1324 41.23 20180830 11:08:44	XSTO 477 41.04 20180830 13:19:12 XSTO
1303 41.38 20180830 09:31:34 XSTO 334 41.22 20180830 11:13:43	XSTO 760 41.04 20180830 13:19:13 XSTO
1428 41.38 20180830 09:31:34 XSTO 976 41.22 20180830 11:13:43	XSTO 1134 41.04 20180830 13:20:08 XSTO
1428 41.38 20180830 09:31:34 XSTO 3356 41.22 20180830 11:15:11	XSTO 93 41.04 20180830 13:20:08 XSTO
68 41.38 20180830 09:31:34 XSTO 1308 41.16 20180830 11:16:45	XSTO 2940 41.07 20180830 13:23:29 XSTO
2176 41.37 20180830 09:32:10 XSTO 804 41.16 20180830 11:18:36	XSTO 142 41.04 20180830 13:25:08 XSTO
1254 41.38 20180830 09:35:05 XSTO 351 41.16 20180830 11:18:36	XSTO 56 41.04 20180830 13:25:08 XSTO
1254 41.38 20180830 09:35:05 XSTO 2748 41.19 20180830 11:24:33	XSTO 1032 41.04 20180830 13:25:08 XSTO
1254 41.38 20180830 09:35:12 XSTO 1366 41.19 20180830 11:24:33	XSTO 1227 41.04 20180830 13:26:00 XSTO
1260 41.39 20180830 09:36:06 XSTO 1310 41.19 20180830 11:26:40	XSTO 1227 41.02 20180830 13:27:07 XSTO
1885 41.38 20180830 09:39:55 XSTO 1322 41.16 20180830 11:29:32	XSTO 828 41.08 20180830 13:35:07 XSTO
1371 41.38 20180830 09:39:55 XSTO 3284 41.18 20180830 11:34:41	XSTO 679 41.12 20180830 13:40:54 XSTO
1371 41.38 20180830 09:39:55 XSTO 811 41.15 20180830 11:35:08	XSTO 1250 41.12 20180830 13:40:54 XSTO
100 41.38 20180830 09:39:55 XSTO 426 41.15 20180830 11:35:09	XSTO 1488 41.12 20180830 13:40:54 XSTO
1430 41.38 20180830 09:43:22 XSTO 429 41.13 20180830 11:37:05	XSTO 6008 41.11 20180830 13:41:51 XSTO
1430 41.38 20180830 09:43:22 XSTO 798 41.13 20180830 11:37:05	XSTO 5301 41.11 20180830 13:41:51 XSTO
1332 41.38 20180830 09:43:22 XSTO 1238 41.11 20180830 11:39:40	XSTO 902 41.1 20180830 13:43:23 XSTO
606 41.37 20180830 09:44:56 XSTO
1951 41.13 20180830 11:41:24	XSTO 2750 41.11 20180830 13:45:32 XSTO
686 41.37 20180830 09:45:57 XSTO 1938 41.13 20180830 11:45:06	XSTO 3087 41.11 20180830 13:49:10 XSTO
2309 41.37 20180830 09:46:44 XSTO 2348 41.11 20180830 11:48:32	XSTO 1576 41.09 20180830 13:50:11 XSTO
1308 41.39 20180830 09:48:26 XSTO 267 41.11 20180830 11:48:35	XSTO 2325 41.09 20180830 13:54:24 XSTO
172 41.35 20180830 09:49:48 XSTO 1158 41.11 20180830 11:50:47	XSTO 1377 41.09 20180830 13:55:13 XSTO
1000 41.35 20180830 09:49:48 XSTO 1183 41.1 20180830 11:52:47	XSTO 1234 41.09 20180830 13:55:13 XSTO
120 41.35 20180830 09:49:48 XSTO 1939 41.13 20180830 11:54:54	XSTO 1369 41.06 20180830 13:56:57 XSTO
1291 41.34 20180830 09:52:39 XSTO 1891 41.12 20180830 11:56:19	XSTO 1126 41.05 20180830 14:00:41 XSTO
2325 41.32 20180830 09:53:06 XSTO 4764 41.19 20180830 12:00:19	XSTO 3143 41.03 20180830 14:01:27 XSTO
678 41.33 20180830 09:56:18 XSTO 3100 41.18 20180830 12:02:12	XSTO 1206 41.05 20180830 14:03:56 XSTO
1725 41.33 20180830 09:56:18 XSTO 8027 41.18 20180830 12:02:12	XSTO 781 41.05 20180830 14:03:56 XSTO
280 41.33 20180830 09:56:18 XSTO 1285 41.18 20180830 12:02:12	XSTO 1000 41.04 20180830 14:04:17 XSTO
1312 41.34 20180830 10:00:01 XSTO 1815 41.18 20180830 12:02:12	XSTO 582 41.04 20180830 14:05:15 XSTO
70 41.34 20180830 10:00:01 XSTO 2374 41.17 20180830 12:02:55	XSTO 606 41.05 20180830 14:06:01 XSTO
70 41.34 20180830 10:00:01 XSTO 906 41.17 20180830 12:02:55	XSTO 797 41.05 20180830 14:06:01 XSTO
2200 41.34 20180830 10:00:01 XSTO 1311 41.16 20180830 12:06:35	XSTO 3796 41.05 20180830 14:10:41 XSTO
1312 41.34 20180830 10:00:01 XSTO 2133 41.16 20180830 12:07:08	XSTO 1640 41.05 20180830 14:10:41 XSTO
417 41.34 20180830 10:00:01 XSTO 1216 41.16 20180830 12:07:08	XSTO 571 41.05 20180830 14:10:50 XSTO
1804 41.33 20180830 10:01:41 XSTO 200 41.18 20180830 12:16:19	XSTO 101 41.05 20180830 14:10:50 XSTO
1479 41.3 20180830 10:02:59 XSTO 1380 41.19 20180830 12:18:09	XSTO 500 41.05 20180830 14:10:53 XSTO
1193 41.27 20180830 10:05:20 XSTO 1325 41.18 20180830 12:23:47	XSTO 250 41.05 20180830 14:11:30 XSTO
2667 41.28 20180830 10:08:06 XSTO 2000 41.18 20180830 12:23:47	XSTO 52 41.05 20180830 14:11:30 XSTO
1849 41.28 20180830 10:10:13 XSTO 2500 41.18 20180830 12:23:47	XSTO 682 41.05 20180830 14:11:58 XSTO
1086 41.28 20180830 10:10:13 XSTO 1325 41.18 20180830 12:23:47	XSTO 3796 41.05 20180830 14:14:36 XSTO
1849 41.28 20180830 10:10:13 XSTO 1325 41.18 20180830 12:23:47	XSTO 3796 41.05 20180830 14:14:36 XSTO
1207 41.27 20180830 10:12:12 XSTO 121 41.18 20180830 12:23:47	XSTO 3796 41.05 20180830 14:14:36 XSTO
75 41.27 20180830 10:12:12 XSTO 1196 41.18 20180830 12:23:48	XSTO 581 41.05 20180830 14:14:36 XSTO
290 41.27 20180830 10:14:06 XSTO 2427 41.15 20180830 12:26:33	XSTO 4434 41.05 20180830 14:24:20 XSTO
1711 41.27 20180830 10:14:06 XSTO 1250 41.15 20180830 12:26:33	XSTO 4845 41.05 20180830 14:24:20 XSTO
58 41.35 20180830 10:19:51 XSTO 1346 41.15 20180830 12:26:33	XSTO 803 41.05 20180830 14:24:20 XSTO
1531 41.35 20180830 10:20:08 XSTO 2612 41.15 20180830 12:30:02	XSTO 4982 41.03 20180830 14:26:26 XSTO
1589 41.35 20180830 10:20:08 XSTO 1710 41.13 20180830 12:30:45	XSTO 902 41.03 20180830 14:26:26 XSTO
1307 41.35 20180830 10:20:08 XSTO 1149 41.13 20180830 12:30:45	XSTO 2824 41.03 20180830 14:26:26 XSTO
282 41.35 20180830 10:21:01 XSTO 1228 41.13 20180830 12:31:33	XSTO 4080 41.03 20180830 14:26:26 XSTO
902 41.35 20180830 10:21:01 XSTO 1228 41.12 20180830 12:34:27	XSTO 2934 41.02 20180830 14:27:23 XSTO
2695 41.36 20180830 10:25:51 XSTO 1000 41.11 20180830 12:34:32	XSTO 608 41.03 20180830 14:32:09 XSTO
2200 41.36 20180830 10:25:51 XSTO 1224 41.17 20180830 12:40:59	XSTO 35 41.03 20180830 14:32:09 XSTO

130	41.03	20180830 14:32:10	XSTO	400	40.98	20180830 15:13:24	XSTO	654	41.02	20180830 15:48:12	XSTO
24	41.03	20180830 14:32:10	XSTO	860	40.98	20180830 15:13:32	XSTO	1054	41.02	20180830 15:48:12	XSTO
1402	41.03	20180830 14:32:12	XSTO	1702	40.97	20180830 15:13:42	XSTO	2501	41.01	20180830 15:49:06	XSTO
284	41.03	20180830 14:32:12	XSTO	2803	40.97	20180830 15:13:42	XSTO	972	41.01	20180830 15:49:06	XSTO
57	41.03	20180830 14:32:12	XSTO	2140	40.97	20180830 15:13:42	XSTO	78	41.01	20180830 15:49:07	XSTO
426	41.03	20180830 14:37:43	XSTO	663	40.97	20180830 15:13:43	XSTO	2423	41.01	20180830 15:49:12	XSTO
1023	41.03	20180830 14:38:02	XSTO	631	40.97	20180830 15:13:43	XSTO	2501	41.01	20180830 15:49:12	XSTO
2031	41.04	20180830 14:39:50	XSTO	509	40.97	20180830 15:13:43	XSTO	2500	41.01	20180830 15:49:12	XSTO
422	41.04	20180830 14:39:50	XSTO	2140	40.97	20180830 15:13:43	XSTO	2501	41.01	20180830 15:49:12	XSTO
27	41.04	20180830 14:39:50	XSTO	2140	40.97	20180830 15:13:43	XSTO	1497	41.01	20180830 15:49:12	XSTO
123	41.04	20180830 14:40:03	XSTO	2140	40.97	20180830 15:13:43	XSTO	468	41.03	20180830 15:51:25	XSTO
25	41.04	20180830 14:40:03	XSTO	2487	40.97	20180830 15:13:43	XSTO	1071	41.03	20180830 15:51:25	XSTO
1026	41.04	20180830 14:40:08	XSTO	2487	40.97	20180830 15:13:43	XSTO	530	41.03	20180830 15:51:25	XSTO
1306	41.04	20180830 14:40:55	XSTO	2140	40.97	20180830 15:13:43	XSTO	3277	41.05	20180830 15:56:42	XSTO
37	41.03	20180830 14:41:30	XSTO	521	40.97	20180830 15:13:43	XSTO	1161	41.05	20180830 15:56:42	XSTO
1012	41.03	20180830 14:42:05	XSTO	402	40.97	20180830 15:15:01	XSTO	1161	41.05	20180830 15:56:42	XSTO
1576	41.03	20180830 14:42:34	XSTO	2083	40.97	20180830 15:15:01	XSTO	3277	41.05	20180830 15:56:42	XSTO
1047	41.03	20180830 14:42:36	XSTO	1821	40.97	20180830 15:15:01	XSTO	1720	41.05	20180830 15:56:43	XSTO
1578	41.03	20180830 14:42:47	XSTO	262	40.97	20180830 15:15:01	XSTO	100	41.05	20180830 15:56:43	XSTO
2625	41.03	20180830 14:42:50	XSTO	2345	40.97	20180830 15:15:01	XSTO	1457	41.05	20180830 15:56:43	XSTO
1010	41.03	20180830 14:42:50	XSTO	262	40.97	20180830 15:15:01	XSTO	4429	41.06	20180830 15:57:33	XSTO
1010	41.03	20180830 14:42:50	XSTO	1153	40.97	20180830 15:15:01	XSTO	4439	41.06	20180830 15:57:33	XSTO
1615	41.03	20180830 14:42:50	XSTO	1332	40.97	20180830 15:15:01	XSTO	2000	41.06	20180830 15:57:33	XSTO
2625	41.03	20180830 14:42:50	XSTO	545	40.97	20180830 15:15:01	XSTO	2200	41.06	20180830 15:57:33	XSTO
1532	41.03	20180830 14:42:50	XSTO	159	40.97	20180830 15:15:01	XSTO	842	41.06	20180830 15:57:33	XSTO
1093	41.03	20180830 14:42:50	XSTO	32	40.97	20180830 15:15:01	XSTO	1028	41.06	20180830 15:58:08	XSTO
1157	41.03	20180830 14:42:50	XSTO	197	40.99	20180830 15:17:51	XSTO	190	41.06	20180830 15:58:08	XSTO
100	41.03	20180830 14:42:50	XSTO	158	40.99	20180830 15:17:51	XSTO	581	41.06	20180830 15:58:11	XSTO
1368	41.03	20180830 14:42:50	XSTO	31	40.99	20180830 15:17:51	XSTO	548	41.06	20180830 15:58:11	XSTO
100	41.03	20180830 14:42:50	XSTO	4713	40.99	20180830 15:17:51	XSTO	110	41.06	20180830 15:58:12	XSTO
2625	41.03	20180830 14:42:52	XSTO	1594	40.99	20180830 15:17:51	XSTO	26	41.06	20180830 15:58:12	XSTO
650	41.03	20180830 14:42:52	XSTO	5099	40.99	20180830 15:17:51	XSTO	141	41.06	20180830 15:58:12	XSTO
18035	41.02	20180830 14:44:03	XSTO	945	40.99	20180830 15:17:51	XSTO	627	41.06	20180830 15:58:12	XSTO
2098	41	20180830 14:44:17	XSTO	3211	40.99	20180830 15:17:51	XSTO	180	41.06	20180830 15:58:12	XSTO
1462	40.95	20180830 14:45:20	XSTO	1946	40.99	20180830 15:18:56	XSTO	379	41.06	20180830 15:58:12	XSTO
321	40.95	20180830 14:45:20	XSTO	1946	40.99	20180830 15:18:56	XSTO	114	41.06	20180830 15:58:13	XSTO
1536	40.91	20180830 14:46:08	XSTO	2033	40.99	20180830 15:18:56	XSTO	1085	41.06	20180830 15:58:13	XSTO
420	40.91	20180830 14:47:21	XSTO	467	40.99	20180830 15:18:56	XSTO	238	41.06	20180830 15:58:13	XSTO
184	40.91	20180830 14:47:21	XSTO	1150	40.99	20180830 15:18:56	XSTO	50	41.06	20180830 15:58:13	XSTO
188	40.91	20180830 14:47:23	XSTO	329	40.99	20180830 15:18:56	XSTO	251	41.06	20180830 15:58:14	XSTO
716	40.91	20180830 14:47:28	XSTO	3308	40.99	20180830 15:21:27	XSTO	55	41.06	20180830 15:58:14	XSTO
1564	40.9	20180830 14:47:47	XSTO	1245	40.99	20180830 15:21:27	XSTO	51	41.06	20180830 15:58:16	XSTO
50	40.9	20180830 14:49:34	XSTO	894	40.99	20180830 15:21:27	XSTO	2111	41.05	20180830 15:58:47	XSTO
479	40.9	20180830 14:49:34	XSTO	4926	40.97	20180830 15:24:05	XSTO	2521	41.04	20180830 15:59:15	XSTO
606	40.9	20180830 14:49:34	XSTO	2386	40.97	20180830 15:24:05	XSTO	2521	41.04	20180830 15:59:15	XSTO
121	40.9	20180830 14:49:34	XSTO	852	40.97	20180830 15:24:05	XSTO	830	41.04	20180830 15:59:15	XSTO
25	40.9	20180830 14:49:34	XSTO	4074	40.97	20180830 15:24:05	XSTO	993	41.04	20180830 15:59:15	XSTO
1762	40.9	20180830 14:49:39	XSTO	111	40.97	20180830 15:24:05	XSTO	698	41.04	20180830 15:59:16	XSTO
59	40.9	20180830 14:49:39	XSTO	4815	40.97	20180830 15:24:05	XSTO	1277	41.04	20180830 15:59:16	XSTO
259	40.9	20180830 14:49:43	XSTO	2140	40.97	20180830 15:24:07	XSTO	596	41.04	20180830 15:59:16	XSTO
3831	40.94	20180830 14:53:04	XSTO	1539	40.97	20180830 15:24:07	XSTO	118	41.04	20180830 15:59:16	XSTO
726	40.94	20180830 14:53:04	XSTO	656	40.97	20180830 15:24:09	XSTO	1325	41.04	20180830 15:59:17	XSTO
142	40.94	20180830 14:53:05	XSTO	131	40.97	20180830 15:24:09	XSTO	287	41.04	20180830 15:59:17	XSTO
31	40.94	20180830 14:53:05	XSTO	27	40.97	20180830 15:24:09	XSTO	60	41.04	20180830 15:59:17	XSTO
1245	40.94	20180830 14:53:06	XSTO	19	40.97	20180830 15:24:17	XSTO	135	41.04	20180830 15:59:23	XSTO
252	40.94	20180830 14:53:06	XSTO	244	40.97	20180830 15:24:20	XSTO	651	41.04	20180830 15:59:23	XSTO
1417	40.95	20180830 14:53:47	XSTO	48	40.97	20180830 15:24:20	XSTO	1286	41.04	20180830 15:59:23	XSTO
1280	40.95	20180830 14:53:47	XSTO	1633	40.97	20180830 15:24:33	XSTO	584	41.04	20180830 15:59:42	XSTO
1535	40.93	20180830 14:54:31	XSTO	1633	40.97	20180830 15:24:33	XSTO	85	41.04	20180830 15:59:42	XSTO
1539	40.92	20180830 14:55:22	XSTO	371	40.97	20180830 15:24:33	XSTO	2436	41.04	20180830 15:59:42	XSTO
1508	40.91	20180830 14:56:04	XSTO	292	40.97	20180830 15:24:33	XSTO	1476	41.04	20180830 15:59:42	XSTO
1555	40.86	20180830 14:57:18	XSTO	1416	40.97	20180830 15:24:34	XSTO	806	41.04	20180830 15:59:42	XSTO
1223	40.87	20180830 14:57:43	XSTO	14	40.97	20180830 15:24:48	XSTO	239	41.04	20180830 15:59:46	XSTO
764	40.87	20180830 14:57:43	XSTO	379	40.97	20180830 15:24:59	XSTO	209	41.04	20180830 15:59:46	XSTO
1750	40.93	20180830 15:03:56	XSTO	495	40.97	20180830 15:24:59	XSTO	42	41.04	20180830 15:59:46	XSTO
110	40.93	20180830 15:03:56	XSTO	1	40.97	20180830 15:24:59	XSTO	117	41.04	20180830 15:59:47	XSTO
620	40.93	20180830 15:03:56	XSTO	8685	40.97	20180830 15:25:22	XSTO	2556	41.03	20180830 15:59:58	XSTO
1130	40.93	20180830 15:03:56	XSTO	1924	40.97	20180830 15:25:22	XSTO	2556	41.03	20180830 15:59:58	XSTO
1750	40.93	20180830 15:03:56	XSTO	1305	40.96	20180830 15:26:03	XSTO	803	41.03	20180830 15:59:58	XSTO
1	40.93	20180830 15:03:56	XSTO	2285	40.96	20180830 15:26:03	XSTO	196	41.01	20180830 16:00:31	XSTO
143	40.93	20180830 15:03:57	XSTO	10	40.93	20180830 15:26:56	XSTO	1057	41.01	20180830 16:00:31	XSTO
26	40.93	20180830 15:03:57	XSTO	200	40.93	20180830 15:27:09	XSTO	1288	41	20180830 16:00:52	XSTO
226	40.93	20180830 15:04:38	XSTO	1287	40.93	20180830 15:27:12	XSTO	282	41.01	20180830 16:01:27	XSTO
55	40.93	20180830 15:04:38	XSTO	623	40.93	20180830 15:27:43	XSTO	27	41.01	20180830 16:01:32	XSTO
1522	40.93	20180830 15:05:57	XSTO	144	40.93	20180830 15:27:54	XSTO	948	41.01	20180830 16:01:33	XSTO
335	40.93	20180830 15:05:57	XSTO	2278	40.96	20180830 15:30:46	XSTO	5	41.05	20180830 16:04:20	XSTO
317	40.93	20180830 15:05:57	XSTO	1264	40.99	20180830 15:38:37	XSTO	1702	41.05	20180830 16:04:25	XSTO
992	40.93	20180830 15:05:58	XSTO	2294	41.04	20180830 15:47:32	XSTO	277	41.05	20180830 16:04:34	XSTO
1668	40.92	20180830 15:06:24	XSTO	2135	41.03	20180830 15:47:45	XSTO	1659	41.05	20180830 16:04:47	XSTO
100	40.92	20180830 15:06:24	XSTO	80	41.03	20180830 15:47:48	XSTO	697	41.04	20180830 16:06:44	XSTO
199	40.92	20180830 15:06:25	XSTO	888	41.03	20180830 15:47:48	XSTO	65	41.04	20180830 16:06:58	XSTO
1369	40.92	20180830 15:06:27	XSTO	734	41.03	20180830 15:47:48	XSTO	1366	41.04	20180830 16:07:00	XSTO
3609	40.92	20180830 15:06:27	XSTO	422	41.03	20180830 15:47:54	XSTO	59	41.04	20180830 16:07:00	XSTO
2238	40.97	20180830 15:10:52	XSTO	189	41.02	20180830 15:48:06	XSTO	1084	41.04	20180830 16:07:01	XSTO
100	40.98	20180830 15:11:49	XSTO	219	41.02	20180830 15:48:06	XSTO	2398	41.08	20180830 16:08:27	XSTO

1878	41.08	20180830 16:09:29	XSTO	2466	41.03	20180830 16:27:36	XSTO	1926	40.94	20180830 16:55:17	XSTO
1093	41.08	20180830 16:09:29	XSTO	2655	41.03	20180830 16:27:36	XSTO	78	40.94	20180830 16:55:17	XSTO
376	41.08	20180830 16:09:29	XSTO	188	41.03	20180830 16:27:36	XSTO	62	40.94	20180830 16:55:18	XSTO
387	41.08	20180830 16:09:29	XSTO	2140	41.03	20180830 16:27:36	XSTO	915	40.94	20180830 16:55:27	XSTO
987	41.08	20180830 16:09:29	XSTO	327	41.03	20180830 16:27:36	XSTO	225	40.94	20180830 16:55:27	XSTO
2140	41.08	20180830 16:09:30	XSTO	907	41.03	20180830 16:27:36	XSTO	39	40.94	20180830 16:55:48	XSTO
604	41.08	20180830 16:09:30	XSTO	1217	41.03	20180830 16:27:36	XSTO	804	40.94	20180830 16:55:48	XSTO
990	41.08	20180830 16:09:30	XSTO	243	41.03	20180830 16:27:36	XSTO	1928	40.94	20180830 16:57:28	XSTO
467	41.08	20180830 16:09:31	XSTO	49	41.03	20180830 16:27:36	XSTO	4338	40.94	20180830 16:57:46	XSTO
546	41.07	20180830 16:09:58	XSTO	1146	41.03	20180830 16:27:37	XSTO	15981	40.94	20180830 16:57:46	XSTO
203	41.07	20180830 16:10:00	XSTO	369	41.03	20180830 16:27:37	XSTO	3789	40.92	20180830 16:57:59	XSTO
311	41.07	20180830 16:10:27	XSTO	239	41.03	20180830 16:27:37	XSTO	250	40.92	20180830 16:57:59	XSTO
1278	41.07	20180830 16:10:33	XSTO	243	41.03	20180830 16:27:38	XSTO	311	40.92	20180830 16:57:59	XSTO
2210	41.08	20180830 16:11:10	XSTO	63	41.03	20180830 16:27:38	XSTO	8806	40.91	20180830 16:58:25	XSTO
2203	41.07	20180830 16:11:26	XSTO	2110	41.03	20180830 16:28:34	XSTO	2533	40.91	20180830 16:58:25	XSTO
5261	41.06	20180830 16:11:56	XSTO	2655	41.03	20180830 16:28:34	XSTO	2500	40.91	20180830 16:58:25	XSTO
2500	41.06	20180830 16:11:56	XSTO	1276	41.03	20180830 16:28:34	XSTO	501	40.91	20180830 16:58:25	XSTO
79	41.06	20180830 16:11:56	XSTO	4502	41.02	20180830 16:29:29	XSTO	437	40.91	20180830 16:58:25	XSTO
2142	41.06	20180830 16:11:59	XSTO	1305	41.02	20180830 16:29:29	XSTO	2032	40.91	20180830 16:58:25	XSTO
1119	41.06	20180830 16:11:59	XSTO	2306	41	20180830 16:29:38	XSTO	2953	40.96	20180830 17:04:56	XSTO
467	41.06	20180830 16:12:02	XSTO	569	41	20180830 16:29:38	XSTO	2917	40.96	20180830 17:04:56	XSTO
40	41.06	20180830 16:12:03	XSTO	1848	40.98	20180830 16:30:37	XSTO	952	40.96	20180830 17:04:56	XSTO
473	41.06	20180830 16:12:13	XSTO	96	40.98	20180830 16:30:37	XSTO	274	40.96	20180830 17:04:56	XSTO
2	41.06	20180830 16:12:13	XSTO	2488	40.97	20180830 16:31:17	XSTO	2001	40.96	20180830 17:04:56	XSTO
939	41.06	20180830 16:12:14	XSTO	663	40.97	20180830 16:31:17	XSTO	2103	40.96	20180830 17:04:56	XSTO
151	41.06	20180830 16:12:14	XSTO	1615	40.96	20180830 16:31:22	XSTO	850	40.96	20180830 17:05:41	XSTO
2050	41.06	20180830 16:12:14	XSTO	588	40.96	20180830 16:31:37	XSTO	4399	41	20180830 17:08:15	XSTO
1050	41.06	20180830 16:12:15	XSTO	1166	40.98	20180830 16:35:30	XSTO	2000	41	20180830 17:08:15	XSTO
572	41.06	20180830 16:12:18	XSTO	66	40.98	20180830 16:35:32	XSTO	1825	40.99	20180830 17:09:42	XSTO
1589	41.06	20180830 16:12:38	XSTO	2096	40.97	20180830 16:39:17	XSTO	78	40.99	20180830 17:11:26	XSTO
1526	41.06	20180830 16:12:47	XSTO	147	40.96	20180830 16:40:07	XSTO	1747	40.99	20180830 17:11:33	XSTO
452	41.06	20180830 16:12:47	XSTO	1040	40.97	20180830 16:41:15	XSTO	1631	40.99	20180830 17:11:33	XSTO
200	41.06	20180830 16:12:47	XSTO	1408	40.97	20180830 16:41:15	XSTO	1067	40.99	20180830 17:13:10	XSTO
1970	41.05	20180830 16:13:12	XSTO	1408	40.97	20180830 16:41:15	XSTO	604	40.99	20180830 17:13:10	XSTO
984	41.05	20180830 16:17:06	XSTO	1408	40.97	20180830 16:41:15	XSTO	1066	40.99	20180830 17:13:10	XSTO
3147	41.05	20180830 16:17:06	XSTO	1408	40.97	20180830 16:41:15	XSTO	735	40.99	20180830 17:13:10	XSTO
3194	41.05	20180830 16:17:06	XSTO	39	40.96	20180830 16:42:38	XSTO	228	40.99	20180830 17:13:34	XSTO
1094	41.05	20180830 16:17:06	XSTO	2516	40.96	20180830 16:42:38	XSTO	893	40.99	20180830 17:13:34	XSTO
2098	41.05	20180830 16:17:06	XSTO	6037	40.93	20180830 16:42:56	XSTO	1066	40.99	20180830 17:13:34	XSTO
939	41.05	20180830 16:17:10	XSTO	15185	40.93	20180830 16:42:56	XSTO	587	40.99	20180830 17:13:34	XSTO
1158	41.05	20180830 16:17:10	XSTO	2519	40.92	20180830 16:43:25	XSTO	718	40.99	20180830 17:13:34	XSTO
250	41.05	20180830 16:17:11	XSTO	601	40.92	20180830 16:43:25	XSTO	644	40.99	20180830 17:13:46	XSTO
6232	41.06	20180830 16:21:34	XSTO	325	40.92	20180830 16:43:25	XSTO	472	40.99	20180830 17:13:46	XSTO
3567	41.06	20180830 16:21:34	XSTO	226	40.92	20180830 16:43:25	XSTO	585	40.99	20180830 17:13:50	XSTO
1233	41.06	20180830 16:21:34	XSTO	39	40.92	20180830 16:43:25	XSTO	532	40.99	20180830 17:13:50	XSTO
2334	41.06	20180830 16:21:34	XSTO	1468	40.92	20180830 16:43:27	XSTO	4	40.99	20180830 17:13:54	XSTO
2334	41.06	20180830 16:21:34	XSTO	5430	40.97	20180830 16:46:56	XSTO	1109	40.99	20180830 17:13:54	XSTO
1229	41.06	20180830 16:21:34	XSTO	5430	40.97	20180830 16:46:57	XSTO	98	40.99	20180830 17:13:58	XSTO
1065	41.06	20180830 16:21:36	XSTO	5430	40.97	20180830 16:46:58	XSTO	890	40.99	20180830 17:13:58	XSTO
2338	41.06	20180830 16:21:36	XSTO	1039	40.97	20180830 16:47:02	XSTO	104	40.99	20180830 17:13:58	XSTO
2387	41.05	20180830 16:24:23	XSTO	2140	40.97	20180830 16:47:02	XSTO	842	40.99	20180830 17:14:02	XSTO
1073	41.05	20180830 16:24:24	XSTO	1546	40.97	20180830 16:47:02	XSTO	342	40.99	20180830 17:14:02	XSTO
1314	41.05	20180830 16:24:24	XSTO	55	40.97	20180830 16:47:12	XSTO	1276	40.99	20180830 17:14:38	XSTO
224	41.05	20180830 16:24:24	XSTO	2500	40.97	20180830 16:47:12	XSTO	1122	40.99	20180830 17:14:38	XSTO
2387	41.05	20180830 16:24:26	XSTO	342	40.97	20180830 16:47:12	XSTO	1183	40.99	20180830 17:14:38	XSTO
2500	41.05	20180830 16:24:26	XSTO	150	40.97	20180830 16:47:12	XSTO	11889	41.13	20180830 11:56:45	XSTO
2000	41.05	20180830 16:24:26	XSTO	359	40.97	20180830 16:47:12	XSTO	7000	41.13	20180830 11:56:45	XSTO
484	41.05	20180830 16:24:27	XSTO	43	40.97	20180830 16:47:12	XSTO	6417	41.13	20180830 11:56:45	XSTO
1903	41.05	20180830 16:24:29	XSTO	660	40.97	20180830 16:47:20	XSTO	1224	41.16	20180830 11:57:40	XSTO
1521	41.05	20180830 16:24:29	XSTO	279	40.96	20180830 16:49:06	XSTO	3144	41.16	20180830 11:57:40	XSTO
2085	41.04	20180830 16:24:51	XSTO	220	40.96	20180830 16:49:06	XSTO	2500	41.16	20180830 11:57:40	XSTO
3499	41.02	20180830 16:25:52	XSTO	917	40.96	20180830 16:49:13	XSTO	2000	41.16	20180830 11:57:40	XSTO
2000	41.02	20180830 16:25:52	XSTO	507	40.95	20180830 16:49:21	XSTO	7000	41.16	20180830 11:57:54	XSTO
2500	41.02	20180830 16:25:52	XSTO	214	40.95	20180830 16:49:21	XSTO	4400	41.16	20180830 12:03:11	XSTO
2200	41.02	20180830 16:25:52	XSTO	631	40.95	20180830 16:49:22	XSTO	2500	41.16	20180830 12:03:11	XSTO
1299	41.02	20180830 16:25:52	XSTO	275	40.95	20180830 16:49:24	XSTO	758	41.16	20180830 12:03:11	XSTO
1624	41.02	20180830 16:25:52	XSTO	604	40.95	20180830 16:49:24	XSTO	100	41.16	20180830 12:03:11	XSTO
1151	41.02	20180830 16:25:52	XSTO	18	40.95	20180830 16:49:24	XSTO	1068	41.16	20180830 12:03:11	XSTO
724	41.02	20180830 16:25:52	XSTO	92	40.95	20180830 16:49:56	XSTO	1092	41.15	20180830 12:27:25	XSTO
1875	41.02	20180830 16:25:52	XSTO	2154	40.95	20180830 16:50:18	XSTO	406	41.16	20180830 12:29:36	XSTO
416	41.02	20180830 16:25:52	XSTO	1179	40.94	20180830 16:50:32	XSTO	1009	41.16	20180830 12:29:36	XSTO
1208	41.02	20180830 16:25:52	XSTO	3420	40.94	20180830 16:50:32	XSTO	621	41.16	20180830 12:29:36	XSTO
206	41.02	20180830 16:25:52	XSTO	1185	40.94	20180830 16:50:33	XSTO	6379	41.16	20180830 12:29:36	XSTO
275	41.02	20180830 16:25:52	XSTO	237	40.94	20180830 16:50:33	XSTO	6379	41.16	20180830 12:29:36	XSTO
57	41.02	20180830 16:25:52	XSTO	48	40.94	20180830 16:50:33	XSTO	2200	41.16	20180830 12:29:36	XSTO
1228	41.02	20180830 16:25:53	XSTO	2375	40.94	20180830 16:51:22	XSTO	1044	41.16	20180830 12:29:36	XSTO
257	41.02	20180830 16:25:53	XSTO	502	40.94	20180830 16:51:23	XSTO	5956	41.16	20180830 12:29:37	XSTO
55	41.02	20180830 16:25:53	XSTO	3873	40.95	20180830 16:54:22	XSTO	178	41.16	20180830 12:29:37	XSTO
1191	41.02	20180830 16:25:53	XSTO	2000	40.95	20180830 16:54:22	XSTO	2140	41.16	20180830 12:29:40	XSTO
425	41.02	20180830 16:25:53	XSTO	276	40.95	20180830 16:54:22	XSTO	4536	41.16	20180830 12:29:41	XSTO
11	41.02	20180830 16:25:55	XSTO	26	40.95	20180830 16:54:22	XSTO	146	41.16	20180830 12:29:41	XSTO
728	41.02	20180830 16:25:55	XSTO	3571	40.95	20180830 16:54:23	XSTO	1530	41.16	20180830 12:29:41	XSTO
733	41.03	20180830 16:26:52	XSTO	1301	40.95	20180830 16:54:26	XSTO	2363	41.16	20180830 12:29:42	XSTO
1280	41.03	20180830 16:27:15	XSTO	60	40.95	20180830 16:54:27	XSTO	1246	41.16	20180830 12:29:42	XSTO
189	41.03	20180830 16:27:23	XSTO	1113	40.95	20180830 16:54:31	XSTO	3391	41.16	20180830 12:29:46	XSTO

1200000	41.0734
1070	41.02	20180830 17:16:22	XSTO
1825	41.02	20180830 17:16:22	XSTO
2774	40.97	20180830 16:47:09	XSTO
971	40.97	20180830 16:47:02	XSTO
33	40.97	20180830 16:47:02	XSTO
1210	40.97	20180830 16:46:59	XSTO
3468	40.97	20180830 16:46:58	XSTO
3289	40.97	20180830 16:46:58	XSTO
205 8000	40.97 40.97	20180830 16:46:57 20180830 16:46:58	XSTO XSTO
2428	40.97	20180830 16:46:57	XSTO
890	40.97	20180830 16:46:57	XSTO
1166	40.97	20180830 16:46:56	XSTO
384	40.97	20180830 16:46:56	XSTO
3132	40.97	20180830 16:46:56	XSTO
2000	40.97	20180830 16:46:56	XSTO
6025	40.97	20180830 16:46:56	XSTO
6025	40.97	20180830 16:46:56	XSTO
5347	40.97	20180830 16:46:56	XSTO
1191	40.97	20180830 16:45:42	XSTO
1462	40.97	20180830 16:45:24	XSTO
5835	41.05	20180830 14:14:36	XSTO
1800	41.05	20180830 14:14:36	XSTO
2000	41.05	20180830 14:14:36	XSTO
7000	41.05	20180830 14:14:36	XSTO
211	41.05	20180830 14:12:52	XSTO
1233	41.05	20180830 14:12:52	XSTO
59	41.05	20180830 14:12:49	XSTO
300	41.05	20180830 14:12:49	XSTO
293	41.05	20180830 14:12:49	XSTO
685	41.05	20180830 14:12:47	XSTO
3383	41.05	20180830 14:12:47	XSTO
31	41.05	20180830 14:12:16	XSTO
156	41.05	20180830 14:12:16	XSTO
256	41.05	20180830 14:12:16	XSTO
393	41.05	20180830 14:11:58	XSTO
1192	41.05	20180830 14:10:41	XSTO
7000	41.05	20180830 14:10:41	XSTO
143	41.05	20180830 14:08:26	XSTO
829	41.05	20180830 14:08:21	XSTO
195	41.05	20180830 14:08:21	XSTO
195	41.05	20180830 14:08:17	XSTO
1557	41.05	20180830 14:08:17	XSTO
1128	41.05	20180830 14:08:05	XSTO
30	41.05	20180830 14:07:39	XSTO
100	41.05	20180830 14:07:39	XSTO
54	41.05	20180830 14:07:16	XSTO
269	41.05	20180830 14:07:16	XSTO
1342	41.05	20180830 14:07:16	XSTO
1158	41.05	20180830 14:07:15	XSTO
3794	41.05	20180830 14:07:15	XSTO
152	41.05	20180830 14:06:53	XSTO
29	41.05	20180830 14:06:53	XSTO
59	41.05	20180830 14:06:41	XSTO
311	41.05	20180830 14:06:41	XSTO
1683	41.05	20180830 14:06:40	XSTO
972	41.05	20180830 14:06:40	XSTO
976	41.05	20180830 14:06:40	XSTO
2127	41.05	20180830 14:06:40	XSTO
1070	41.05	20180830 14:06:40	XSTO
394	41.16	20180830 12:30:02	XSTO
1990	41.16	20180830 12:29:51	XSTO
5260	41.16	20180830 12:29:49	XSTO
1740	41.16	20180830 12:29:46	XSTO

				1732	40.95	20180831 10:35:16	XSTO	172	40.95	20180831 12:32:39	XSTO
31 August 2018				60	40.95	20180831 10:35:16	XSTO	162	40.94	20180831 12:34:36	XSTO
				60	40.95	20180831 10:35:16	XSTO	1145	40.94	20180831 12:34:36	XSTO
				60	40.95	20180831 10:35:16	XSTO	1132	40.95	20180831 12:36:08	XSTO
VOLUME	PRICE	TIME	VENUE	1732	40.95	20180831 10:35:16	XSTO	1321	40.95	20180831 12:38:27	XSTO
1240	40.99	20180831 09:02:09	XSTO	217	40.95	20180831 10:35:16	XSTO	1311	40.94	20180831 12:42:36	XSTO
1240	40.99	20180831 09:02:09	XSTO	1515	40.95	20180831 10:35:16	XSTO	646	40.94	20180831 12:46:18	XSTO
1240	40.99	20180831 09:02:09	XSTO	217	40.95	20180831 10:35:16	XSTO	2179	40.94	20180831 12:46:18	XSTO
1240	40.99	20180831 09:02:09	XSTO	1004	40.95	20180831 10:36:48	XSTO	2035	40.94	20180831 12:52:54	XSTO
229	40.99	20180831 09:02:09	XSTO	348	40.95	20180831 10:36:48	XSTO	2389	40.94	20180831 12:52:54	XSTO
257	40.99	20180831 09:02:09	XSTO	26	40.95	20180831 10:40:20	XSTO	311	40.94	20180831 12:52:54	XSTO
1147	40.99	20180831 09:03:38	XSTO	3694	40.95	20180831 10:40:20	XSTO	1724	40.94	20180831 12:52:54	XSTO
1345	40.96	20180831 09:04:11	XSTO	60	40.95	20180831 10:41:29	XSTO	364	40.94	20180831 12:59:47	XSTO
774	40.91	20180831 09:06:06	XSTO	1096	40.95	20180831 10:41:29	XSTO	687	40.94	20180831 13:00:56	XSTO
463	40.91	20180831 09:06:07	XSTO	1169	40.95	20180831 10:42:30	XSTO	2918	40.94	20180831 13:00:56	XSTO
96	40.97	20180831 09:08:23	XSTO	1394	40.92	20180831 10:45:00	XSTO	44	40.94	20180831 13:00:56	XSTO
3346	40.97	20180831 09:08:23	XSTO	1156	40.91	20180831 10:45:54	XSTO	3398	40.93	20180831 13:04:53	XSTO
1285	40.99	20180831 09:11:29	XSTO	226	40.93	20180831 10:48:01	XSTO	493	40.92	20180831 13:05:06	XSTO
1254	40.97	20180831 09:11:45	XSTO	917	40.93	20180831 10:48:23	XSTO	864	40.92	20180831 13:05:06	XSTO
1254	40.97	20180831 09:11:45	XSTO	491	40.93	20180831 10:48:23	XSTO	864	40.92	20180831 13:05:06	XSTO
205	40.97	20180831 09:11:59	XSTO	1620	40.92	20180831 10:50:15	XSTO	706	40.92	20180831 13:05:06	XSTO
1223	40.94	20180831 09:13:34	XSTO	348	40.92	20180831 10:50:17	XSTO	1286	40.91	20180831 13:08:02	XSTO
1258	40.93	20180831 09:14:44	XSTO	251	40.92	20180831 10:50:19	XSTO	285	40.89	20180831 13:08:36	XSTO
1689	40.89	20180831 09:16:55	XSTO	974	40.92	20180831 10:50:19	XSTO	995	40.89	20180831 13:08:36	XSTO
1263	40.89	20180831 09:18:29	XSTO	1322	40.91	20180831 10:51:58	XSTO	1058	40.9	20180831 13:12:46	XSTO
2730	40.89	20180831 09:21:25	XSTO	1319	40.9	20180831 10:54:20	XSTO	1497	40.9	20180831 13:12:46	XSTO
186	40.86	20180831 09:23:16	XSTO	1317	40.87	20180831 10:54:47	XSTO	1287	40.9	20180831 13:14:29	XSTO
478	40.86	20180831 09:23:23	XSTO	1322	40.89	20180831 10:57:54	XSTO	1317	40.9	20180831 13:16:25	XSTO
595	40.86	20180831 09:23:23	XSTO	1384	40.91	20180831 11:01:47	XSTO	1836	40.91	20180831 13:17:57	XSTO
1268	40.85	20180831 09:24:13	XSTO	1384	40.91	20180831 11:01:47	XSTO	1221	40.9	20180831 13:21:00	XSTO
904	40.86	20180831 09:26:55	XSTO	747	40.91	20180831 11:01:47	XSTO	1417	40.9	20180831 13:23:53	XSTO
2015	40.87	20180831 09:27:50	XSTO	458	40.9	20180831 11:02:05	XSTO	2440	40.89	20180831 13:24:10	XSTO
1672	40.87	20180831 09:28:54	XSTO	1078	40.9	20180831 11:02:05	XSTO	1226	40.88	20180831 13:25:51	XSTO
1672	40.87	20180831 09:28:54	XSTO	2165	40.9	20180831 11:05:29	XSTO	1221	40.87	20180831 13:32:55	XSTO
181	40.87	20180831 09:28:54	XSTO	1137	40.89	20180831 11:06:17	XSTO	1342	40.87	20180831 13:34:23	XSTO
1351	40.86	20180831 09:30:02	XSTO	1131	40.87	20180831 11:08:55	XSTO	1342	40.87	20180831 13:34:23	XSTO
33	40.85	20180831 09:31:38	XSTO	1314	40.86	20180831 11:10:25	XSTO	3857	40.88	20180831 13:37:03	XSTO
162	40.85	20180831 09:31:38	XSTO	1325	40.85	20180831 11:13:31	XSTO	496	40.88	20180831 13:37:03	XSTO
30	40.85	20180831 09:31:40	XSTO	1886	40.84	20180831 11:14:20	XSTO	2106	40.88	20180831 13:37:36	XSTO
1438	40.87	20180831 09:33:10	XSTO	4146	40.91	20180831 11:26:10	XSTO	100	40.89	20180831 13:44:26	XSTO
1438	40.87	20180831 09:33:10	XSTO	2000	40.91	20180831 11:26:10	XSTO	3174	40.9	20180831 13:44:55	XSTO
488	40.87	20180831 09:33:10	XSTO	4146	40.91	20180831 11:26:13	XSTO	498	40.9	20180831 13:44:55	XSTO
3002	40.88	20180831 09:36:35	XSTO	3096	40.91	20180831 11:30:45	XSTO	473	40.9	20180831 13:45:14	XSTO
1316	40.94	20180831 09:50:09	XSTO	4673	40.91	20180831 11:30:45	XSTO	2235	40.9	20180831 13:45:14	XSTO
4575	40.96	20180831 09:54:01	XSTO	563	40.9	20180831 11:31:00	XSTO	1298	40.88	20180831 13:48:43	XSTO
637	40.96	20180831 09:54:01	XSTO	1927	40.9	20180831 11:31:00	XSTO	1181	40.86	20180831 13:51:54	XSTO
637	40.96	20180831 09:54:01	XSTO	175	40.9	20180831 11:36:02	XSTO	428	40.86	20180831 13:51:54	XSTO
2800	40.96	20180831 09:54:01	XSTO	2888	40.9	20180831 11:36:02	XSTO	2754	40.87	20180831 14:00:50	XSTO
649	40.96	20180831 09:54:01	XSTO	1653	40.9	20180831 11:36:45	XSTO	1124	40.87	20180831 14:00:50	XSTO
1566	40.96	20180831 09:55:50	XSTO	472	40.9	20180831 11:36:45	XSTO	810	40.87	20180831 14:00:50	XSTO
2360	40.96	20180831 09:56:28	XSTO	1417	40.9	20180831 11:40:33	XSTO	1944	40.87	20180831 14:00:50	XSTO
3405	40.96	20180831 09:56:28	XSTO	2829	40.89	20180831 11:40:48	XSTO	1666	40.87	20180831 14:04:00	XSTO
1257	40.95	20180831 09:56:54	XSTO	2099	40.93	20180831 11:45:01	XSTO	1666	40.87	20180831 14:06:05	XSTO
1257	40.95	20180831 09:56:54	XSTO	1437	40.93	20180831 11:45:01	XSTO	989	40.87	20180831 14:06:05	XSTO
1257	40.95	20180831 09:56:54	XSTO	899	40.93	20180831 11:46:18	XSTO	2421	40.86	20180831 14:08:04	XSTO
482	40.95	20180831 09:56:54	XSTO	719	40.94	20180831 11:51:18	XSTO	672	40.86	20180831 14:08:04	XSTO
337	40.95	20180831 09:58:11	XSTO	2088	40.94	20180831 11:51:18	XSTO	1938	40.87	20180831 14:11:03	XSTO
792	40.95	20180831 09:58:11	XSTO	1707	40.93	20180831 11:52:04	XSTO	1388	40.87	20180831 14:11:03	XSTO
1135	40.93	20180831 09:58:30	XSTO	1721	40.95	20180831 11:53:54	XSTO	968	40.87	20180831 14:12:38	XSTO
975	40.9	20180831 10:03:32	XSTO	1189	40.95	20180831 11:56:01	XSTO	30	40.87	20180831 14:12:38	XSTO
451	40.9	20180831 10:03:32	XSTO	136	40.95	20180831 11:56:01	XSTO	774	40.87	20180831 14:12:47	XSTO
1467	40.9	20180831 10:03:32	XSTO	1332	40.92	20180831 11:57:31	XSTO	29	40.87	20180831 14:18:37	XSTO
1081	40.9	20180831 10:03:32	XSTO	1478	40.93	20180831 12:02:40	XSTO	779	40.87	20180831 14:18:40	XSTO
1267	40.91	20180831 10:05:24	XSTO	1084	40.93	20180831 12:02:40	XSTO	1141	40.87	20180831 14:19:27	XSTO
1267	40.91	20180831 10:05:24	XSTO	1416	40.93	20180831 12:02:40	XSTO	3896	40.87	20180831 14:20:48	XSTO
1159	40.91	20180831 10:05:24	XSTO	62	40.93	20180831 12:02:40	XSTO	791	40.87	20180831 14:20:48	XSTO
3119	40.94	20180831 10:09:52	XSTO	1356	40.91	20180831 12:07:25	XSTO	5501	40.87	20180831 14:20:48	XSTO
4186	40.97	20180831 10:12:53	XSTO	587	40.92	20180831 12:10:02	XSTO	5695	40.87	20180831 14:20:48	XSTO
1952	40.98	20180831 10:14:18	XSTO	314	40.92	20180831 12:10:02	XSTO	150	40.87	20180831 14:20:48	XSTO
1212	40.99	20180831 10:15:48	XSTO	380	40.92	20180831 12:10:02	XSTO	121	40.87	20180831 14:20:48	XSTO
1228	40.97	20180831 10:17:59	XSTO	314	40.92	20180831 12:10:02	XSTO	3842	40.86	20180831 14:25:16	XSTO
1212	40.96	20180831 10:18:12	XSTO	926	40.92	20180831 12:10:02	XSTO	1615	40.86	20180831 14:25:16	XSTO
1227	40.96	20180831 10:19:18	XSTO	1743	40.92	20180831 12:10:02	XSTO	5468	40.85	20180831 14:27:51	XSTO
1212	40.93	20180831 10:21:26	XSTO	1163	40.9	20180831 12:12:44	XSTO	3034	40.83	20180831 14:29:28	XSTO
1227	40.92	20180831 10:23:26	XSTO	1551	40.91	20180831 12:13:39	XSTO	1009	40.81	20180831 14:29:31	XSTO
885	40.92	20180831 10:24:26	XSTO	252	40.92	20180831 12:16:17	XSTO	10	40.81	20180831 14:29:31	XSTO
909	40.92	20180831 10:24:26	XSTO	157	40.92	20180831 12:16:23	XSTO	2453	40.84	20180831 14:35:03	XSTO
580	40.91	20180831 10:25:57	XSTO	1660	40.92	20180831 12:19:20	XSTO	1691	40.84	20180831 14:35:03	XSTO
762	40.91	20180831 10:25:57	XSTO	2257	40.92	20180831 12:20:02	XSTO	1777	40.84	20180831 14:35:03	XSTO
611	40.9	20180831 10:27:27	XSTO	3281	40.95	20180831 12:26:43	XSTO	5622	40.85	20180831 14:43:34	XSTO
500	40.9	20180831 10:27:27	XSTO	1019	40.95	20180831 12:26:43	XSTO	2290	40.84	20180831 14:48:04	XSTO
1342	40.91	20180831 10:30:22	XSTO	3024	40.95	20180831 12:30:37	XSTO	4	40.84	20180831 14:49:21	XSTO
5	40.91	20180831 10:31:36	XSTO	1149	40.95	20180831 12:32:39	XSTO	2294	40.84	20180831 14:51:00	XSTO

2239	40.84	20180831 14:51:00
			XSTO
2000	40.84	20180831 14:51:00	XSTO
294	40.84	20180831 14:51:00	XSTO
1113	40.81	20180831 14:51:22	XSTO
2244	40.81	20180831 14:51:22	XSTO
2033	40.81	20180831 14:52:45	XSTO
849	40.83	20180831 14:58:00	XSTO
6486	40.83	20180831 14:58:00	XSTO
27	40.83	20180831 14:58:00	XSTO
2756	40.85	20180831 15:06:35	XSTO
8388	40.85	20180831 15:06:35	XSTO
1754	40.84	20180831 15:11:51	XSTO
4530	40.84	20180831 15:14:16	XSTO
493	40.84	20180831 15:14:16	XSTO
1961	40.84	20180831 15:14:16	XSTO
39	40.84	20180831 15:14:43	XSTO
500	40.84	20180831 15:15:34	XSTO
1500	40.84	20180831 15:15:35	XSTO
939	40.84	20180831 15:18:02	XSTO
844	40.84	20180831 15:18:32	XSTO
6290	40.85	20180831 15:20:32	XSTO
1572	40.84	20180831 15:22:25	XSTO
1837	40.83	20180831 15:24:04	XSTO
905	40.83	20180831 15:24:04	XSTO
2760	40.81	20180831 15:26:24	XSTO
3537	40.8	20180831 15:32:17	XSTO
3657	40.8	20180831 15:34:14	XSTO
2500	40.8	20180831 15:34:14	XSTO
3657	40.8	20180831 15:34:14	XSTO
1278	40.8	20180831 15:34:14	XSTO
1509	40.79	20180831 15:35:03	XSTO
1495	40.79	20180831 15:36:12	XSTO
2242	40.79	20180831 15:37:55	XSTO
1108	40.78	20180831 15:41:20	XSTO
224	40.77	20180831 15:41:44	XSTO
2368	40.77	20180831 15:41:44	XSTO
881	40.82	20180831 15:46:37	XSTO
3092	40.82	20180831 15:46:37	XSTO
12	40.82	20180831 15:46:38	XSTO
200	40.82	20180831 15:47:33	XSTO
100	40.82	20180831 15:49:00	XSTO
1248	40.82	20180831 15:50:02	XSTO
2413	40.82	20180831 15:50:23	XSTO
2000	40.82	20180831 15:50:23	XSTO
556	40.82	20180831 15:50:23	XSTO
2654	40.84	20180831 15:56:45	XSTO
2500	40.84	20180831 15:56:45	XSTO
2654	40.84	20180831 15:56:46	XSTO
2654	40.84	20180831 15:57:00	XSTO
2654	40.84	20180831 15:57:00	XSTO
2654	40.84	20180831 15:57:00	XSTO
420	40.84	20180831 15:57:00	XSTO
518	40.83	20180831 15:57:24	XSTO
1374	40.83	20180831 15:57:24	XSTO
1207	40.82	20180831 15:59:14	XSTO
402	40.82	20180831 15:59:14	XSTO
1196	40.81	20180831 15:59:50	XSTO
747	40.84	20180831 16:01:42	XSTO
1797	40.84	20180831 16:01:42	XSTO
1850	40.84	20180831 16:01:42	XSTO
2414	40.83	20180831 16:06:25	XSTO
565	40.83	20180831 16:06:25	XSTO
5290	40.83	20180831 16:11:57	XSTO
1429	40.83	20180831 16:11:57	XSTO
1612	40.83	20180831 16:11:57	XSTO
1773	40.83	20180831 16:12:03	XSTO
1207	40.83	20180831 16:12:08	XSTO
1330	40.82	20180831 16:16:12	XSTO
3038	40.81	20180831 16:16:54	XSTO
1707	40.81	20180831 16:16:54	XSTO
1225	40.8	20180831 16:17:07	XSTO
773	40.79	20180831 16:17:34	XSTO
3025	40.79	20180831 16:17:34	XSTO
830	40.79	20180831 16:17:35	XSTO
2968	40.79	20180831 16:17:37	XSTO
2961	40.79	20180831 16:17:39	XSTO
659	40.79	20180831 16:17:41	XSTO
2500	40.79	20180831 16:18:01	XSTO
2179	40.79	20180831 16:18:01	XSTO
2000	40.79	20180831 16:18:01	XSTO
313	40.79	20180831 16:18:01	XSTO
3008	40.79	20180831 16:18:01	XSTO
1076	40.81	20180831 16:25:16	XSTO
631 1656	40.81 40.81	20180831 16:25:16 20180831 16:25:16	XSTO XSTO

613 1331 1330 1368 1287 2500 126	40.8 40.8 40.79 40.74 40.74 40.72 40.72 40.71 40.69 40.73 40.73	20180831 16:59:05 20180831 16:59:05 20180831 17:03:02 20180831 17:05:54 20180831 17:05:54 20180831 17:08:07 20180831 17:09:59 20180831 17:11:47 20180831 17:12:42 20180831 17:14:29 20180831 17:14:29	XSTO XSTO XSTO XSTO XSTO XSTO XSTO XSTO XSTO XSTO XSTO
575
1160
698
507
1983	40.8	20180831 16:57:16	XSTO
1525	40.8	20180831 16:57:16	XSTO
1332	40.77	20180831 16:52:34	XSTO
1713	40.79	20180831 16:49:15	XSTO
365	40.76	20180831 16:48:36	XSTO
3257	40.77	20180831 16:48:21	XSTO
1141	40.77	20180831 16:43:51	XSTO
1434	40.8	20180831 16:41:53	XSTO
944	40.8	20180831 16:41:01	XSTO
700	40.8	20180831 16:40:37	XSTO
79	40.8	20180831 16:40:37	XSTO
1198	40.81	20180831 16:40:11	XSTO
3400	40.81	20180831 16:39:11	XSTO
1198	40.81	20180831 16:39:11	XSTO
1198	40.81	20180831 16:39:11	XSTO
1198	40.81	20180831 16:39:06	XSTO
1198	40.81	20180831 16:39:06	XSTO
1360	40.77	20180831 16:30:48	XSTO
3689	40.77	20180831 16:30:38	XSTO
1706	40.76	20180831 16:28:13	XSTO
2000	40.76	20180831 16:28:07	XSTO
1811	40.76	20180831 16:28:07	XSTO
2719	40.78	20180831 16:26:44	XSTO
1742	40.78	20180831 16:26:44	XSTO
2719	40.78	20180831 16:26:44	XSTO
194	40.78	20180831 16:26:44	XSTO
1136	40.78	20180831 16:26:44	XSTO
1136	40.78	20180831 16:26:44	XSTO
1583	40.78	20180831 16:26:44	XSTO