Telia Company

Transaction in Own Shares • Feb 3, 2020

Bilaga

Telia Company AB (publ) (LEI-kod 213800FSR9RNDUOTXO25) har under perioden den 27 januari 2020 till och med den 31 januari 2020 återköpt egna aktier (ISIN-kod: SE0000667925) enligt nedan. Förvärven har genomförts på Nasdaq Stockholmbörsen av Goldman Sachs International, England.

27 januari 2020		1,271	40.82	20200127 10:43:46	XSTO	1,274	40.68	20200127 11:30:29	XSTO
		1,234	40.81	20200127 10:44:45	XSTO	3,626	40.70	20200127 11:30:53	XSTO
Volume	Price	Time	Venue	3,570	40.82	20200127 10:47:15	XSTO	827	40.70	20200127 11:30:53	XSTO
1,000	40.85	20200127 10:08:20	XSTO	2,096	40.81	20200127 10:48:58	XSTO	1,590	40.69	20200127 11:30:56	XSTO
1,366	40.85	20200127 10:08:20	XSTO	2,236	40.83	20200127 10:52:41	XSTO	288	40.66	20200127 11:31:05	XSTO
2,723	40.84	20200127 10:08:23	XSTO	1,500	40.83	20200127 10:52:41	XSTO	750	40.66	20200127 11:31:05	XSTO
3,120	40.84	20200127 10:08:35	XSTO	2,000	40.83	20200127 10:52:41	XSTO	2,096	40.66	20200127 11:31:06	XSTO
2,319	40.81	20200127 10:13:18	XSTO	1,573	40.79	20200127 10:53:52	XSTO	1,000	40.66	20200127 11:31:17	XSTO
619	40.81	20200127 10:13:18	XSTO	1,301	40.82	20200127 10:57:07	XSTO	2,000	40.64	20200127 11:31:22	XSTO
1,500	40.81	20200127 10:13:18	XSTO	2,000	40.82	20200127 10:57:07	XSTO	415	40.65	20200127 11:31:22	XSTO
819	40.81	20200127 10:13:18	XSTO	1,220	40.82	20200127 10:57:07	XSTO	1,500	40.65	20200127 11:31:22	XSTO
1,205	40.80	20200127 10:15:15	XSTO	1,892	40.80	20200127 10:57:41	XSTO	684	40.65	20200127 11:31:22	XSTO
1,469	40.80	20200127 10:15:16	XSTO	3,079	40.81	20200127 11:01:02	XSTO	4,904	40.67	20200127 11:31:59	XSTO
1,399	40.78	20200127 10:15:52	XSTO	1,140	40.80	20200127 11:01:45	XSTO	1,685	40.67	20200127 11:33:45	XSTO
208	40.78	20200127 10:16:53	XSTO	91	40.80	20200127 11:05:26	XSTO	1,144	40.66	20200127 11:34:18	XSTO
678	40.78	20200127 10:16:53	XSTO	5	40.80	20200127 11:05:41	XSTO	1,413	40.70	20200127 11:35:54	XSTO
208	40.78	20200127 10:16:53	XSTO	1,200	40.80	20200127 11:07:05	XSTO	4,853	40.72	20200127 11:37:13	XSTO
2,500	40.79	20200127 10:18:30	XSTO	1,859	40.80	20200127 11:07:05	XSTO	1,315	40.72	20200127 11:37:48	XSTO
68	40.79	20200127 10:18:30	XSTO	2,000	40.80	20200127 11:07:05	XSTO	1,101	40.71	20200127 11:37:49	XSTO
1,135	40.78	20200127 10:18:44	XSTO	253	40.80	20200127 11:07:05	XSTO	1,159	40.72	20200127 11:39:27	XSTO
1,099	40.79	20200127 10:19:40	XSTO	1,313	40.79	20200127 11:09:36	XSTO	1,343	40.69	20200127 11:42:13	XSTO
2,981	40.83	20200127 10:22:23	XSTO	3,153	40.79	20200127 11:10:18	XSTO	1,341	40.70	20200127 11:42:59	XSTO
1,209	40.83	20200127 10:22:23	XSTO	1,185	40.79	20200127 11:12:24	XSTO	1,583	40.71	20200127 11:43:25	XSTO
1,190	40.83	20200127 10:23:04	XSTO	812	40.79	20200127 11:12:24	XSTO	1,621	40.70	20200127 11:43:25	XSTO
1,263	40.85	20200127 10:23:56	XSTO	120	40.79	20200127 11:13:02	XSTO	191	40.70	20200127 11:43:25	XSTO
1,699	40.86	20200127 10:25:27	XSTO	1,051	40.79	20200127 11:13:05	XSTO	1,185	40.70	20200127 11:48:26	XSTO
1,500	40.86	20200127 10:25:27	XSTO	1,228	40.79	20200127 11:15:00	XSTO	1,442	40.70	20200127 11:49:36	XSTO
2,538	40.83	20200127 10:27:06	XSTO	1,360	40.78	20200127 11:16:39	XSTO	1,081	40.70	20200127 11:53:37	XSTO
1,281	40.83	20200127 10:28:00	XSTO	1,259	40.78	20200127 11:18:09	XSTO	922	40.70	20200127 11:53:37	XSTO
288	40.82	20200127 10:29:29	XSTO	1,592	40.76	20200127 11:18:54	XSTO	2,308	40.71	20200127 11:55:55	XSTO
1,207	40.82	20200127 10:29:35	XSTO	790	40.74	20200127 11:19:57	XSTO	3,302	40.71	20200127 12:00:00	XSTO
1,936	40.83	20200127 10:30:56	XSTO	1,233	40.74	20200127 11:19:57	XSTO	1,500	40.70	20200127 12:00:00	XSTO
598	40.83	20200127 10:31:48	XSTO	176	40.74	20200127 11:19:57	XSTO	253	40.70	20200127 12:00:00	XSTO
1,003	40.83	20200127 10:31:54	XSTO	101	40.74	20200127 11:19:57	XSTO	1,197	40.71	20200127 12:03:02	XSTO
1,255	40.83	20200127 10:32:38	XSTO	1,140	40.74	20200127 11:22:08	XSTO	1,250	40.70	20200127 12:04:20	XSTO
1,443	40.84	20200127 10:35:14	XSTO	1,194	40.74	20200127 11:22:08	XSTO	122	40.69	20200127 12:06:01	XSTO
1,918	40.84	20200127 10:35:18	XSTO	2,302	40.73	20200127 11:24:51	XSTO	1,256	40.69	20200127 12:06:01	XSTO
2,128	40.83	20200127 10:36:55	XSTO	1,488	40.73	20200127 11:24:51	XSTO	1,312	40.72	20200127 12:10:53	XSTO
3,140	40.81	20200127 10:38:59	XSTO	1,410	40.72	20200127 11:25:04	XSTO	1,179	40.72	20200127 12:10:53	XSTO
1,471	40.83	20200127 10:41:29	XSTO	790	40.70	20200127 11:28:04	XSTO	1,942	40.75	20200127 12:13:44	XSTO
1,887	40.83	20200127 10:41:29	XSTO	2,602	40.72	20200127 11:30:10	XSTO	1,090	40.76	20200127 12:15:22	XSTO
1,164	40.83	20200127 10:42:18	XSTO	134	40.72	20200127 11:30:10	XSTO	168	40.76	20200127 12:15:22	XSTO
				2,000	40.68	20200127 11:30:29	XSTO	1,662	40.78	20200127 12:16:21	XSTO

1,177	40.80	20200127 12:18:10	XSTO
2,001	40.79	20200127 12:18:45	XSTO
1,115	40.80	20200127 12:20:23	XSTO
1,384	40.80	20200127 12:22:24	XSTO
1,905	40.81	20200127 12:24:04	XSTO
1,358	40.86	20200127 12:31:05	XSTO
124	40.86	20200127 12:32:43	XSTO
2,952	40.86	20200127 12:32:43	XSTO
1,180	40.88	20200127 12:33:25	XSTO
1,519	40.88	20200127 12:34:09	XSTO
2,000	40.88	20200127 12:34:09	XSTO
372	40.88	20200127 12:34:09	XSTO
3,111	40.86	20200127 12:34:27	XSTO
1,150	40.86	20200127 12:35:38	XSTO
2,276	40.85	20200127 12:35:59	XSTO
1,338	40.85	20200127 12:37:37	XSTO
1,245	40.84	20200127 12:42:12	XSTO
1,161	40.87	20200127 12:45:24	XSTO
706	40.87	20200127 12:45:24	XSTO
2,273	40.87	20200127 12:45:24	XSTO
1,658	40.85	20200127 12:46:16	XSTO
1,066	40.85	20200127 12:52:04	XSTO
5	40.85	20200127 12:54:29	XSTO
2,893	40.85	20200127 12:55:00	XSTO
1,787	40.86	20200127 12:59:17	XSTO
2,000	40.85	20200127 12:59:18	XSTO
839	40.85	20200127 12:59:18	XSTO
219	40.86	20200127 13:00:09	XSTO
1,275	40.86	20200127 13:00:17	XSTO
1,660	40.85	20200127 13:00:17	XSTO
1,716	40.85	20200127 13:06:25	XSTO
2,000	40.85	20200127 13:06:25	XSTO
1,813	40.85	20200127 13:06:25	XSTO
1,178	40.85	20200127 13:07:02	XSTO
1,371	40.86	20200127 13:11:23	XSTO
1,708	40.86	20200127 13:13:12	XSTO
1,288	40.87	20200127 13:18:27	XSTO
1,193	40.89	20200127 13:22:08	XSTO
1,205	40.89	20200127 13:22:08	XSTO
1,894	40.89	20200127 13:24:47	XSTO
1,194	40.89	20200127 13:29:07	XSTO
1,191	40.89	20200127 13:29:14	XSTO
2,194	40.88	20200127 13:34:04	XSTO
538	40.88	20200127 13:34:08	XSTO
100	40.88	20200127 13:35:29	XSTO
32	40.88	20200127 13:35:53	XSTO
2,616	40.89	20200127 13:36:16	XSTO
1,265	40.88	20200127 13:36:17	XSTO

618 40.88 20200127 13:40:19 XSTO

1,870	40.88	20200127 13:40:19	XSTO	2,570	40.75	20200127 14:34:09	XSTO
1,070	40.93	20200127 13:45:43	XSTO	7	40.74	20200127 14:35:07	XSTO
772	40.93	20200127 13:46:59	XSTO	1,864	40.74	20200127 14:35:28	XSTO
869	40.93	20200127 13:46:59	XSTO	496	40.74	20200127 14:37:32	XSTO
3,415	40.93	20200127 13:47:37	XSTO	573	40.74	20200127 14:37:32	XSTO
214	40.93	20200127 13:47:37	XSTO	8	40.74	20200127 14:37:43	XSTO
93	40.93	20200127 13:47:37	XSTO	2,503	40.74	20200127 14:37:45	XSTO
1,468	40.93	20200127 13:47:37	XSTO	500	40.74	20200127 14:38:57	XSTO
60	40.93	20200127 13:47:37	XSTO	707	40.74	20200127 14:39:19	XSTO
4,720	40.94	20200127 13:50:30	XSTO	1,073	40.75	20200127 14:40:37	XSTO
1,540	40.92	20200127 13:52:46	XSTO	1,500	40.79	20200127 14:42:49	XSTO
1,147	40.91	20200127 13:55:05	XSTO	4,219	40.78	20200127 14:43:48	XSTO
1,235	40.91	20200127 13:55:05	XSTO	43	40.78	20200127 14:44:31	XSTO
1,092	40.90	20200127 13:55:45	XSTO	1,589	40.78	20200127 14:44:31	XSTO
1,072	40.89	20200127 13:57:12	XSTO	5	40.77	20200127 14:46:48	XSTO
2,094	40.88	20200127 13:58:37	XSTO	1,774	40.78	20200127 14:47:10	XSTO
1,674	40.89	20200127 14:00:07	XSTO	1,400	40.78	20200127 14:47:26	XSTO
484	40.86	20200127 14:01:56	XSTO	1,341	40.78	20200127 14:47:26	XSTO
1,650	40.86	20200127 14:01:56	XSTO	10	40.78	20200127 14:49:16	XSTO
1,979	40.85	20200127 14:03:38	XSTO	1,695	40.78	20200127 14:50:10	XSTO
1,158	40.85	20200127 14:04:38	XSTO	2,000	40.78	20200127 14:50:10	XSTO
1,289	40.86	20200127 14:06:21	XSTO	319	40.78	20200127 14:50:10	XSTO
1,148	40.86	20200127 14:06:29	XSTO	1,715	40.77	20200127 14:52:01	XSTO
3,060	40.85	20200127 14:09:26	XSTO	2,188	40.78	20200127 14:54:42	XSTO
775	40.85	20200127 14:11:34	XSTO	1,097	40.78	20200127 14:54:42	XSTO
846	40.85	20200127 14:11:34	XSTO	1,061	40.77	20200127 14:56:14	XSTO
1,707	40.85	20200127 14:11:34	XSTO	701	40.77	20200127 14:56:14	XSTO
2,152	40.83	20200127 14:12:55	XSTO	1,297	40.77	20200127 14:56:14	XSTO
1,138	40.83	20200127 14:14:46	XSTO	2,441	40.77	20200127 14:59:06	XSTO
930	40.82	20200127 14:15:46	XSTO	1,471	40.77	20200127 14:59:53	XSTO
323	40.82	20200127 14:15:46	XSTO	413	40.78	20200127 15:00:18	XSTO
696	40.81	20200127 14:16:29	XSTO	786	40.78	20200127 15:00:26	XSTO
15	40.81	20200127 14:16:29	XSTO	1,245	40.76	20200127 15:01:08	XSTO
427	40.81	20200127 14:16:29	XSTO	1,154	40.75	20200127 15:01:56	XSTO
100	40.81	20200127 14:18:42	XSTO	1,207	40.75	20200127 15:03:53	XSTO
1,591	40.81	20200127 14:18:44	XSTO	1,500	40.75	20200127 15:03:53	XSTO
1,500	40.81	20200127 14:18:45	XSTO	124	40.75	20200127 15:03:53	XSTO
237	40.81	20200127 14:18:45	XSTO	1,570	40.75	20200127 15:06:14	XSTO
3	40.81	20200127 14:21:08	XSTO	294	40.75	20200127 15:06:14	XSTO
2,824	40.81	20200127 14:21:11	XSTO	238	40.75	20200127 15:06:14	XSTO
1,196	40.80	20200127 14:22:51	XSTO	1,272	40.75	20200127 15:06:14	XSTO
1,226	40.80	20200127 14:22:51	XSTO	473	40.75	20200127 15:07:39	XSTO
1,177	40.79	20200127 14:24:14	XSTO	126	40.75	20200127 15:08:14	XSTO
1,000	40.77	20200127 14:26:48	XSTO	533	40.75	20200127 15:08:36	XSTO
1,402	40.77	20200127 14:26:48	XSTO	610	40.75	20200127 15:08:36	XSTO
1,176	40.77	20200127 14:28:43	XSTO	1,132	40.75	20200127 15:08:36	XSTO
500	40.77	20200127 14:28:43	XSTO	76	40.73	20200127 15:10:02	XSTO
3,551	40.78	20200127 14:30:29	XSTO	548	40.73	20200127 15:10:02	XSTO
2,752	40.77	20200127 14:31:32	XSTO	1,698	40.73	20200127 15:10:02	XSTO

2,069	40.72	20200127 15:11:44	XSTO
1,175	40.72	20200127 15:13:34	XSTO
1,447	40.71	20200127 15:14:38	XSTO
1,794	40.71	20200127 15:15:34	XSTO
1,085	40.72	20200127 15:17:23	XSTO
1,856	40.71	20200127 15:17:27	XSTO
1,089	40.71	20200127 15:21:42	XSTO
35	40.71	20200127 15:22:28	XSTO
1,048	40.71	20200127 15:22:28	XSTO
1,000	40.70	20200127 15:22:30	XSTO
2,104	40.70	20200127 15:22:30	XSTO
1,946	40.70	20200127 15:22:31	XSTO
1,358	40.71	20200127 15:23:37	XSTO
469	40.71	20200127 15:25:36	XSTO
545	40.73	20200127 15:26:57	XSTO
276	40.73	20200127 15:26:58	XSTO
1,052	40.73	20200127 15:26:58	XSTO
2,198	40.73	20200127 15:26:58	XSTO
1,716	40.72	20200127 15:28:44	XSTO
1,860	40.73	20200127 15:29:12	XSTO
1,169	40.73	20200127 15:29:12	XSTO
1,303	40.73	20200127 15:30:00	XSTO
1,000	40.72	20200127 15:30:45	XSTO
1,086	40.81	20200127 15:33:30	XSTO
1,130	40.83	20200127 15:34:14	XSTO
30	40.83	20200127 15:34:34	XSTO
1,050	40.83	20200127 15:34:34	XSTO
3,004	40.83	20200127 15:35:08	XSTO
550	40.83	20200127 15:35:08	XSTO
1,312	40.83	20200127 15:35:08	XSTO
2,036	40.82	20200127 15:35:45	XSTO
1,299	40.83	20200127 15:36:18	XSTO
1,974	40.82	20200127 15:36:56	XSTO
384	40.83	20200127 15:38:19	XSTO
911	40.83	20200127 15:38:19	XSTO
1,254	40.83	20200127 15:38:31	XSTO
1,272	40.84	20200127 15:39:15	XSTO
1,974	40.78	20200127 15:41:37	XSTO
3,344	40.78	20200127 15:42:06	XSTO
2,382	40.81	20200127 15:44:25	XSTO
1,500	40.81	20200127 15:44:25	XSTO
11	40.81	20200127 15:44:25	XSTO
1,474	40.81	20200127 15:45:01	XSTO
1,292	40.82	20200127 15:45:50	XSTO
1,710	40.81	20200127 15:46:48	XSTO
1,359	40.81	20200127 15:46:48	XSTO
1,137	40.81	20200127 15:47:26	XSTO
568	40.80	20200127 15:49:03	XSTO

1,336 40.80 20200127 15:49:14 XSTO

1,500	40.80	20200127 15:49:14	XSTO	2,000	40.78	20200127 16:20:45	XSTO
581	40.80	20200127 15:49:14	XSTO	539	40.78	20200127 16:20:45	XSTO
14	40.80	20200127 15:50:04	XSTO	1,130	40.78	20200127 16:22:35	XSTO
1,328	40.80	20200127 15:50:10	XSTO	1,500	40.78	20200127 16:22:35	XSTO
1,135	40.80	20200127 15:50:10	XSTO	1,238	40.78	20200127 16:22:35	XSTO
50	40.81	20200127 15:52:37	XSTO	408	40.79	20200127 16:23:27	XSTO
4,511	40.82	20200127 15:53:22	XSTO	848	40.79	20200127 16:23:27	XSTO
803	40.82	20200127 15:53:23	XSTO	2,058	40.79	20200127 16:23:55	XSTO
843	40.82	20200127 15:53:23	XSTO	3,340	40.77	20200127 16:25:36	XSTO
1,500	40.81	20200127 15:54:15	XSTO	1,113	40.77	20200127 16:26:35	XSTO
884	40.81	20200127 15:55:16	XSTO	148	40.77	20200127 16:27:14	XSTO
1,231	40.81	20200127 15:55:16	XSTO	1,116	40.77	20200127 16:27:16	XSTO
1,255	40.81	20200127 15:55:33	XSTO	1,757	40.77	20200127 16:27:44	XSTO
1,070	40.78	20200127 15:56:56	XSTO	27	40.78	20200127 16:28:15	XSTO
1,838	40.77	20200127 15:57:31	XSTO	1,712	40.78	20200127 16:28:15	XSTO
2,400	40.80	20200127 15:57:56	XSTO	66	40.78	20200127 16:29:14	XSTO
500	40.80	20200127 15:57:56	XSTO	1,200	40.78	20200127 16:29:14	XSTO
4,271	40.81	20200127 15:59:55	XSTO	258	40.78	20200127 16:29:14	XSTO
1,475	40.81	20200127 16:00:08	XSTO	486	40.78	20200127 16:29:49	XSTO
1,231	40.80	20200127 16:00:13	XSTO	595	40.78	20200127 16:30:00	XSTO
2,261	40.80	20200127 16:01:38	XSTO	1,069	40.78	20200127 16:30:00	XSTO
2,354	40.78	20200127 16:03:07	XSTO	1,156	40.77	20200127 16:30:39	XSTO
1,358	40.78	20200127 16:03:07	XSTO	3,807	40.77	20200127 16:32:10	XSTO
985	40.77	20200127 16:04:35	XSTO	74	40.75	20200127 16:33:26	XSTO
2,306	40.77	20200127 16:04:42	XSTO	1,401	40.75	20200127 16:33:26	XSTO
1,275	40.77	20200127 16:05:45	XSTO	487	40.74	20200127 16:34:06	XSTO
1,500	40.77	20200127 16:05:45	XSTO	754	40.74	20200127 16:34:06	XSTO
198	40.77	20200127 16:05:45	XSTO	1,343	40.74	20200127 16:34:06	XSTO
200	40.77	20200127 16:06:25	XSTO	435	40.73	20200127 16:35:50	XSTO
7	40.77	20200127 16:06:30	XSTO	451	40.73	20200127 16:35:50	XSTO
1,500	40.77	20200127 16:06:30	XSTO	236	40.73	20200127 16:35:50	XSTO
553	40.78	20200127 16:08:58	XSTO	1,168	40.72	20200127 16:37:09	XSTO
437	40.78	20200127 16:08:58	XSTO	2,455	40.72	20200127 16:37:33	XSTO
131	40.78	20200127 16:08:58	XSTO	1,498	40.72	20200127 16:37:33	XSTO
1,092	40.78	20200127 16:09:29	XSTO	880	40.72	20200127 16:37:33	XSTO
2,074	40.78	20200127 16:10:04	XSTO	2,682	40.73	20200127 16:39:32	XSTO
3,245	40.78	20200127 16:10:04	XSTO	200	40.72	20200127 16:39:39	XSTO
1,500	40.78	20200127 16:10:04	XSTO	1,916	40.72	20200127 16:40:02	XSTO
27	40.78	20200127 16:10:04	XSTO	1,144	40.71	20200127 16:40:25	XSTO
1,500	40.77	20200127 16:12:00	XSTO	2,221	40.72	20200127 16:43:47	XSTO
859	40.77	20200127 16:12:00	XSTO	1,316	40.72	20200127 16:43:54	XSTO
1,500	40.77	20200127 16:13:54	XSTO	3,103	40.73	20200127 16:45:16	XSTO
5,103	40.77	20200127 16:14:37	XSTO	1,684	40.73	20200127 16:45:16	XSTO
2,501	40.77	20200127 16:16:39	XSTO	1,971	40.73	20200127 16:45:21	XSTO
10	40.77	20200127 16:16:39	XSTO	943	40.72	20200127 16:47:13	XSTO
2,560	40.77	20200127 16:16:39	XSTO	1,966	40.72	20200127 16:47:22	XSTO
479	40.78	20200127 16:19:19	XSTO	5,043	40.70	20200127 16:49:52	XSTO
1,419	40.78	20200127 16:19:19	XSTO	1,294	40.71	20200127 16:50:53	XSTO
4,724	40.78	20200127 16:20:45	XSTO	60	40.71	20200127 16:50:53	XSTO

		Telia Company
--	--	---------------

1,000	40.71	20200127 16:50:54	XSTO
1,314	40.71	20200127 16:50:54	XSTO
1,116	40.70	20200127 16:52:13	XSTO
848	40.70	20200127 16:52:14	XSTO
2,003	40.70	20200127 16:53:07	XSTO
118	40.68	20200127 16:54:07	XSTO
2,272	40.68	20200127 16:54:07	XSTO
1,253	40.68	20200127 16:54:57	XSTO
1,302	40.68	20200127 16:54:58	XSTO
112	40.69	20200127 16:56:31	XSTO
2,948	40.69	20200127 16:56:31	XSTO
430	40.69	20200127 16:57:07	XSTO
483	40.70	20200127 16:58:21	XSTO
615	40.70	20200127 16:58:21	XSTO
171	40.70	20200127 16:58:21	XSTO
24	40.70	20200127 16:58:21	XSTO
1,500	40.72	20200127 16:59:22	XSTO
2,001	40.74	20200127 17:00:22	XSTO
436	40.74	20200127 17:00:22	XSTO
191	40.75	20200127 17:01:21	XSTO
1,849	40.75	20200127 17:01:21	XSTO
1,271	40.75	20200127 17:01:51	XSTO
700	40.76	20200127 17:02:38	XSTO
1,075	40.76	20200127 17:02:47	XSTO
2,000	40.76	20200127 17:02:58	XSTO
514	40.76	20200127 17:02:58	XSTO
895	40.76	20200127 17:03:34	XSTO
1,600	40.76	20200127 17:03:36	XSTO
2,006	40.76	20200127 17:03:42	XSTO
1,193	40.74	20200127 17:05:02	XSTO
2,118	40.73	20200127 17:05:51	XSTO
1,179	40.72	20200127 17:07:05	XSTO
2,843	40.74	20200127 17:08:21	XSTO
25	40.74	20200127 17:08:21	XSTO
3,109	40.75	20200127 17:10:13	XSTO
2,119	40.75	20200127 17:10:13	XSTO
304	40.75	20200127 17:10:13	XSTO
2,993	40.74	20200127 17:11:29	XSTO
3,305	40.75	20200127 17:13:26	XSTO
1,697	40.75	20200127 17:13:58	XSTO
1,084	40.74	20200127 17:14:09	XSTO
1,101	40.73	20200127 17:14:37	XSTO
1,424	40.72	20200127 17:15:21	XSTO
76	40.72	20200127 17:17:09	XSTO
1,011	40.72	20200127 17:17:09	XSTO
1,103	40.73	20200127 17:17:33	XSTO
698	40.73	20200127 17:17:52	XSTO
371	40.73	20200127 17:17:52	XSTO
164	40.72	20200127 17:18:11	XSTO

1,099	40.73	20200127 17:18:18	XSTO
1,068	40.73	20200127 17:18:40	XSTO
270	40.74	20200127 17:19:19	XSTO
563	40.74	20200127 17:19:19	XSTO
445	40.74	20200127 17:19:19	XSTO
108	40.74	20200127 17:19:19	XSTO
1,416	40.75	20200127 17:19:22	XSTO
1,305	40.75	20200127 17:19:22	XSTO
1,330	40.74	20200127 17:19:53	XSTO
1,473	40.74	20200127 17:19:53	XSTO
342	40.74	20200127 17:19:53	XSTO
1,473	40.73	20200127 17:19:55	XSTO
1,165	40.72	20200127 17:20:28	XSTO
1,471	40.72	20200127 17:20:57	XSTO
458	40.74	20200127 17:23:00	XSTO
1,213	40.74	20200127 17:23:00	XSTO
378	40.74	20200127 17:23:00	XSTO
650	40.74	20200127 17:23:00	XSTO
906	40.74	20200127 17:23:00	XSTO
236	40.74	20200127 17:23:00	XSTO
1,562	40.75	20200127 17:23:41	XSTO
1,589	40.74	20200127 17:24:02	XSTO
1,785	40.73	20200127 17:24:40	XSTO
577	40.73	20200127 17:24:43	XSTO
650,000	40.78

28 januari 2020
Volume	Price	Time	Venue
7	40.87	20200128 09:15:05	XSTO
2,695	40.87	20200128 09:15:05	XSTO
1,907	40.95	20200128 09:17:02	XSTO
2,000	40.95	20200128 09:17:02	XSTO
79	40.95	20200128 09:17:02	XSTO
1,777	40.95	20200128 09:19:35	XSTO
1,756	40.95	20200128 09:19:35	XSTO
1,500	40.95	20200128 09:19:35	XSTO
716	40.95	20200128 09:19:35	XSTO
2,750	40.93	20200128 09:22:12	XSTO
2,629	40.92	20200128 09:22:20	XSTO
1,331	40.89	20200128 09:23:34	XSTO
1,447	40.90	20200128 09:25:00	XSTO
1,414	40.92	20200128 09:25:37	XSTO
1,151	40.91	20200128 09:26:00	XSTO
1,113	40.90	20200128 09:26:12	XSTO
3,873	40.87	20200128 09:28:36	XSTO
2,584	40.88	20200128 09:30:07	XSTO
97	40.88	20200128 09:32:04	XSTO
1,362	40.88	20200128 09:32:04	XSTO
713	40.87	20200128 09:32:30	XSTO
2,518	40.87	20200128 09:32:31	XSTO
1,086	40.84	20200128 09:33:44	XSTO
1,428	40.83	20200128 09:34:41	XSTO
2,068	40.87	20200128 09:36:13	XSTO
1,140	40.87	20200128 09:36:13	XSTO
270	40.87	20200128 09:36:13	XSTO
1,117	40.88	20200128 09:37:18	XSTO
1,593	40.89	20200128 09:38:09	XSTO
1,591	40.88	20200128 09:38:09	XSTO
106	40.89	20200128 09:39:37	XSTO
1,688	40.88	20200128 09:40:34	XSTO
1,142	40.88	20200128 09:41:03	XSTO
1,254	40.88	20200128 09:41:52	XSTO
653	40.88	20200128 09:43:20	XSTO
57	40.89	20200128 09:44:01	XSTO
510	40.89	20200128 09:44:01	XSTO
843	40.89	20200128 09:44:01	XSTO
179	40.89	20200128 09:44:01	XSTO
1,187	40.89	20200128 09:44:13	XSTO
1,187	40.90	20200128 09:45:39	XSTO
2,000	40.88	20200128 09:46:33	XSTO
153	40.88	20200128 09:46:33	XSTO
1,246	40.87	20200128 09:47:39	XSTO
93	40.85	20200128 09:48:15	XSTO

1,197	40.85	20200128 09:48:15	XSTO	1,448	40.90	20200128 10:31:07	XSTO
1,095	40.86	20200128 09:49:33	XSTO	1,576	40.90	20200128 10:31:31	XSTO
2,664	40.87	20200128 09:51:19	XSTO	1,177	40.90	20200128 10:31:32	XSTO
2,144	40.89	20200128 09:54:19	XSTO	1,108	40.90	20200128 10:31:38	XSTO
1,809	40.88	20200128 09:54:39	XSTO	1,172	40.90	20200128 10:31:46	XSTO
762	40.90	20200128 09:57:05	XSTO	624	40.90	20200128 10:32:05	XSTO
1,875	40.90	20200128 09:57:05	XSTO	9	40.91	20200128 10:33:08	XSTO
150	40.89	20200128 09:58:10	XSTO	2,585	40.91	20200128 10:33:09	XSTO
1,838	40.92	20200128 09:59:16	XSTO	1,084	40.91	20200128 10:33:24	XSTO
1,060	40.93	20200128 10:00:36	XSTO	10	40.92	20200128 10:35:25	XSTO
2,518	40.93	20200128 10:00:36	XSTO	1,913	40.92	20200128 10:35:27	XSTO
1,073	40.91	20200128 10:01:23	XSTO	1,633	40.93	20200128 10:36:33	XSTO
100	40.91	20200128 10:03:06	XSTO	1,144	40.93	20200128 10:37:03	XSTO
1,307	40.91	20200128 10:03:11	XSTO	1,116	40.94	20200128 10:37:19	XSTO
1,263	40.93	20200128 10:03:51	XSTO	1,911	40.93	20200128 10:37:42	XSTO
1,225	40.93	20200128 10:03:51	XSTO	1,355	40.92	20200128 10:37:44	XSTO
1,035	40.92	20200128 10:04:45	XSTO	5	40.91	20200128 10:38:52	XSTO
173	40.92	20200128 10:04:45	XSTO	1,912	40.91	20200128 10:38:52	XSTO
76	40.92	20200128 10:05:19	XSTO	1,192	40.90	20200128 10:40:52	XSTO
20	40.94	20200128 10:08:00	XSTO	1,194	40.89	20200128 10:41:29	XSTO
4,392	40.94	20200128 10:08:11	XSTO	1,500	40.89	20200128 10:42:20	XSTO
1,271	40.94	20200128 10:08:11	XSTO	1,500	40.91	20200128 10:42:55	XSTO
1,293	40.94	20200128 10:10:08	XSTO	1,500	40.91	20200128 10:42:57	XSTO
1,479	40.94	20200128 10:10:08	XSTO	5,267	40.90	20200128 10:43:08	XSTO
1,076	40.95	20200128 10:11:42	XSTO	2,315	40.91	20200128 10:43:54	XSTO
10	40.96	20200128 10:12:21	XSTO	1,568	40.93	20200128 10:44:55	XSTO
619	40.96	20200128 10:12:31	XSTO	8	40.93	20200128 10:46:51	XSTO
982	40.96	20200128 10:12:31	XSTO	1,099	40.93	20200128 10:46:51	XSTO
1,079	40.98	20200128 10:15:09	XSTO	100	40.93	20200128 10:46:59	XSTO
1,488	40.98	20200128 10:15:17	XSTO	1,075	40.93	20200128 10:47:07	XSTO
1,501	40.98	20200128 10:15:17	XSTO	1,554	40.92	20200128 10:47:26	XSTO
1,271	40.98	20200128 10:16:03	XSTO	1,115	40.92	20200128 10:47:35	XSTO
1,931	40.99	20200128 10:18:05	XSTO	143	40.92	20200128 10:50:13	XSTO
1,500	40.99	20200128 10:18:06	XSTO	14	40.92	20200128 10:50:19	XSTO
1,832	41.02	20200128 10:19:11	XSTO	1,376	40.92	20200128 10:50:19	XSTO
1,734	41.01	20200128 10:20:23	XSTO	2,889	40.93	20200128 10:51:47	XSTO
1,280	41.01	20200128 10:21:47	XSTO	216	40.94	20200128 10:52:04	XSTO
1,997	41.00	20200128 10:21:48	XSTO	1,797	40.94	20200128 10:52:09	XSTO
989	40.98	20200128 10:23:36	XSTO	1,541	40.94	20200128 10:52:41	XSTO
692	40.98	20200128 10:23:36	XSTO	1,937	40.92	20200128 10:54:17	XSTO
1,075	40.97	20200128 10:25:01	XSTO	1,232	40.96	20200128 10:58:25	XSTO
1,131	40.94	20200128 10:26:04	XSTO	698	40.96	20200128 10:58:59	XSTO
1,185	40.91	20200128 10:27:07	XSTO	1,336	40.96	20200128 10:58:59	XSTO
4,258	40.91	20200128 10:28:29	XSTO	2,526	40.96	20200128 10:59:23	XSTO
447	40.91	20200128 10:28:38	XSTO	1,505	40.96	20200128 10:59:23	XSTO
1,043	40.91	20200128 10:28:41	XSTO	1,300	40.95	20200128 10:59:32	XSTO
817	40.91	20200128 10:30:19	XSTO	184	40.95	20200128 10:59:32	XSTO
1,229	40.91	20200128 10:30:33	XSTO	1,404	40.94	20200128 11:03:57	XSTO
1,378	40.91	20200128 10:30:50	XSTO	2,345	40.95	20200128 11:05:38	XSTO

1,178	40.92	20200128 11:08:02	XSTO
249	40.91	20200128 11:09:38	XSTO
1,220	40.91	20200128 11:09:38	XSTO
3,484	40.92	20200128 11:12:37	XSTO
2,037	40.92	20200128 11:12:55	XSTO
2	40.92	20200128 11:13:54	XSTO
1,531	40.92	20200128 11:15:16	XSTO
2,588	40.94	20200128 11:19:55	XSTO
1,187	40.93	20200128 11:20:33	XSTO
2,248	40.93	20200128 11:22:15	XSTO
1,240	40.93	20200128 11:22:51	XSTO
926	40.94	20200128 11:25:29	XSTO
846	40.94	20200128 11:25:29	XSTO
2,454	40.91	20200128 11:26:41	XSTO
500	40.89	20200128 11:28:20	XSTO
671	40.89	20200128 11:28:20	XSTO
2,029	40.87	20200128 11:29:33	XSTO
133	40.87	20200128 11:29:33	XSTO
1,638	40.85	20200128 11:29:53	XSTO
3,704	40.86	20200128 11:31:16	XSTO
3,029	40.85	20200128 11:32:28	XSTO
25	40.85	20200128 11:33:40	XSTO
1,412	40.85	20200128 11:34:27	XSTO
730	40.83	20200128 11:37:39	XSTO
100	40.83	20200128 11:37:39	XSTO
2,258	40.83	20200128 11:38:04	XSTO
1,415	40.85	20200128 11:40:15	XSTO
1,166	40.85	20200128 11:40:15	XSTO
162	40.85	20200128 11:43:12	XSTO
1,663	40.85	20200128 11:43:12	XSTO
1,563	40.86	20200128 11:47:48	XSTO
1,500	40.86	20200128 11:47:48	XSTO
12	40.86	20200128 11:47:48	XSTO
2,767	40.84	20200128 11:51:07	XSTO
2,017	40.84	20200128 11:51:28	XSTO
1,681	40.85	20200128 11:56:13	XSTO
1,103	40.88	20200128 11:57:52	XSTO
1,446	40.87	20200128 11:58:22	XSTO
1,404	40.86	20200128 12:00:10	XSTO
822	40.86	20200128 12:00:10	XSTO
2,260	40.88	20200128 12:00:22	XSTO
1,500	40.88	20200128 12:00:22	XSTO
1,152	40.92	20200128 12:00:44	XSTO
2,698	40.92	20200128 12:00:57	XSTO
2,039	40.92	20200128 12:00:57	XSTO
868	40.92	20200128 12:00:57	XSTO
3,832	40.91	20200128 12:01:16	XSTO
334	40.93	20200128 12:02:04	XSTO

1,293 40.93 20200128 12:02:04 XSTO

2,145	40.97	20200128 12:05:40	XSTO	2,526	40.97	20200128 13:05:32	XSTO
1,613	40.97	20200128 12:05:40	XSTO	12	40.96	20200128 13:06:08	XSTO
1,250	40.97	20200128 12:06:47	XSTO	1,533	40.96	20200128 13:06:08	XSTO
1,293	40.99	20200128 12:07:25	XSTO	1,975	40.95	20200128 13:06:49	XSTO
821	40.99	20200128 12:07:25	XSTO	2,630	40.95	20200128 13:11:08	XSTO
1,907	40.99	20200128 12:08:24	XSTO	15	40.95	20200128 13:11:14	XSTO
1,366	40.98	20200128 12:10:09	XSTO	1,103	40.95	20200128 13:11:14	XSTO
2,531	41.00	20200128 12:11:53	XSTO	1,241	40.95	20200128 13:14:14	XSTO
1,205	40.99	20200128 12:12:14	XSTO	700	40.98	20200128 13:16:02	XSTO
1,334	41.00	20200128 12:14:48	XSTO	524	40.98	20200128 13:16:02	XSTO
1,691	40.96	20200128 12:17:37	XSTO	1,203	40.98	20200128 13:16:28	XSTO
306	40.96	20200128 12:19:40	XSTO	1,500	40.99	20200128 13:16:33	XSTO
788	40.96	20200128 12:19:40	XSTO	491	41.04	20200128 13:21:17	XSTO
1,166	40.97	20200128 12:19:59	XSTO	587	41.04	20200128 13:21:17	XSTO
1,272	41.00	20200128 12:21:14	XSTO	2,000	41.04	20200128 13:21:17	XSTO
1,574	40.99	20200128 12:23:33	XSTO	1,817	41.04	20200128 13:21:17	XSTO
140	41.01	20200128 12:25:29	XSTO	2,685	41.07	20200128 13:23:17	XSTO
1,255	41.01	20200128 12:25:29	XSTO	1,366	41.09	20200128 13:23:43	XSTO
623	41.02	20200128 12:28:50	XSTO	1,905	41.09	20200128 13:24:02	XSTO
2,097	41.02	20200128 12:29:00	XSTO	1,365	41.09	20200128 13:26:12	XSTO
1,531	41.02	20200128 12:29:00	XSTO	406	41.12	20200128 13:29:26	XSTO
1,531	41.01	20200128 12:31:56	XSTO	1,677	41.12	20200128 13:29:26	XSTO
1,155	41.00	20200128 12:36:02	XSTO	1,902	41.12	20200128 13:29:26	XSTO
1,237	41.00	20200128 12:36:03	XSTO	32	41.11	20200128 13:30:20	XSTO
1,313	40.99	20200128 12:40:59	XSTO	2,156	41.11	20200128 13:30:21	XSTO
1,327	40.99	20200128 12:41:06	XSTO	2,925	41.13	20200128 13:30:33	XSTO
3,540	40.98	20200128 12:41:48	XSTO	2,027	41.10	20200128 13:31:50	XSTO
1,802	41.00	20200128 12:43:10	XSTO	1,799	41.11	20200128 13:34:15	XSTO
2,000	41.00	20200128 12:43:10	XSTO	25	41.13	20200128 13:37:13	XSTO
1,500	41.00	20200128 12:43:10	XSTO	2,022	41.13	20200128 13:37:13	XSTO
763	41.00	20200128 12:43:10	XSTO	2,750	41.10	20200128 13:40:58	XSTO
1,294	40.99	20200128 12:44:00	XSTO	1,300	41.09	20200128 13:44:47	XSTO
1,290	40.99	20200128 12:45:14	XSTO	1,231	41.05	20200128 13:48:37	XSTO
412	40.98	20200128 12:48:36	XSTO	1,266	41.05	20200128 13:50:18	XSTO
2,170	40.98	20200128 12:48:36	XSTO	1,397	41.05	20200128 13:53:55	XSTO
1,192	40.98	20200128 12:51:05	XSTO	2,034	41.07	20200128 13:56:41	XSTO
14	40.99	20200128 12:53:18	XSTO	2,930	41.06	20200128 13:58:00	XSTO
6	40.99	20200128 12:53:22	XSTO	1,974	41.04	20200128 14:02:17	XSTO
13	40.99	20200128 12:53:24	XSTO	2,000	41.02	20200128 14:02:17	XSTO
1,321	40.99	20200128 12:53:48	XSTO	473	41.02	20200128 14:02:17	XSTO
2,343	40.99	20200128 12:54:32	XSTO	1,663	40.98	20200128 14:03:00	XSTO
1,500	41.00	20200128 12:54:54	XSTO	3,044	41.00	20200128 14:03:16	XSTO
940	41.00	20200128 12:54:54	XSTO	133	41.00	20200128 14:03:16	XSTO
1,480	40.99	20200128 12:57:22	XSTO	235	41.00	20200128 14:03:16	XSTO
1,499	40.99	20200128 12:57:22	XSTO	1,609	41.02	20200128 14:05:59	XSTO
1,555	40.98	20200128 12:58:37	XSTO	1,417	41.03	20200128 14:11:23	XSTO
1,067	40.97	20200128 12:59:34	XSTO	713	41.02	20200128 14:12:46	XSTO
1,322	40.98	20200128 13:00:27	XSTO	421	41.02	20200128 14:12:46	XSTO
1,301	40.97	20200128 13:01:38	XSTO	586	41.01	20200128 14:16:18	XSTO

8	41.01	20200128 14:16:18	XSTO
573	41.00	20200128 14:20:27	XSTO
1,014	41.00	20200128 14:20:49	XSTO
326	41.00	20200128 14:20:49	XSTO
46	41.01	20200128 14:24:41	XSTO
1,209	41.01	20200128 14:24:42	XSTO
4,440	41.07	20200128 14:34:47	XSTO
1,713	41.07	20200128 14:36:18	XSTO
1,241	41.06	20200128 14:36:27	XSTO
1,425	41.06	20200128 14:40:30	XSTO
1,463	41.08	20200128 14:44:03	XSTO
1,388	41.08	20200128 14:46:44	XSTO
3,131	41.11	20200128 14:49:58	XSTO
1,691	41.10	20200128 14:49:58	XSTO
1,406	41.10	20200128 14:52:04	XSTO
1,206	41.09	20200128 14:54:58	XSTO
1,488	41.09	20200128 14:55:47	XSTO
2,077	41.08	20200128 14:57:49	XSTO
1,428	41.08	20200128 15:00:32	XSTO
1,095	41.09	20200128 15:03:15	XSTO
1,269	41.09	20200128 15:05:06	XSTO
1,330	41.09	20200128 15:05:08	XSTO
1,808	41.08	20200128 15:07:03	XSTO
1,329	41.06	20200128 15:10:27	XSTO
1,335	41.06	20200128 15:10:27	XSTO
2,315	41.05	20200128 15:10:51	XSTO
1,207	41.06	20200128 15:13:22	XSTO
372	41.06	20200128 15:13:22	XSTO
1,563	41.06	20200128 15:13:22	XSTO
1,137	41.06	20200128 15:14:44	XSTO
1,091	41.08	20200128 15:15:34	XSTO
1,147	41.08	20200128 15:16:23	XSTO
1,350	41.09	20200128 15:20:42	XSTO
4,500	41.09	20200128 15:20:48	XSTO
830	41.09	20200128 15:21:14	XSTO
1,208	41.09	20200128 15:22:08	XSTO
1,896	41.10	20200128 15:23:56	XSTO
1,760	41.11	20200128 15:25:19	XSTO
1,706	41.15	20200128 15:28:48	XSTO
1,239	41.17	20200128 15:29:07	XSTO
2,635	41.19	20200128 15:29:58	XSTO
2,039	41.17	20200128 15:30:21	XSTO
1,500	41.17	20200128 15:30:21	XSTO
650	41.17	20200128 15:30:21	XSTO
1,559	41.17	20200128 15:30:33	XSTO
16	41.17	20200128 15:30:33	XSTO
40	41.17	20200128 15:30:33	XSTO
3,022	41.16	20200128 15:31:10	XSTO

1,081 41.17 20200128 15:31:57 XSTO

133	41.17	20200128 15:31:57	XSTO	2,091	41.29	20200128 16:05:53	XSTO
3,044	41.14	20200128 15:35:03	XSTO	2,000	41.29	20200128 16:05:54	XSTO
1,118	41.14	20200128 15:35:26	XSTO	5	41.29	20200128 16:05:54	XSTO
1,077	41.17	20200128 15:38:42	XSTO	1,407	41.29	20200128 16:06:16	XSTO
1,092	41.18	20200128 15:39:14	XSTO	173	41.29	20200128 16:06:16	XSTO
430	41.18	20200128 15:39:50	XSTO	2,000	41.30	20200128 16:06:42	XSTO
658	41.18	20200128 15:39:50	XSTO	1,208	41.30	20200128 16:06:42	XSTO
1,072	41.18	20200128 15:40:24	XSTO	1,079	41.30	20200128 16:07:03	XSTO
1,085	41.18	20200128 15:40:58	XSTO	1,081	41.30	20200128 16:07:35	XSTO
110	41.18	20200128 15:41:21	XSTO	1,234	41.36	20200128 16:09:03	XSTO
350	41.18	20200128 15:41:21	XSTO	1,172	41.35	20200128 16:09:11	XSTO
607	41.18	20200128 15:41:21	XSTO	1,667	41.38	20200128 16:09:58	XSTO
34	41.18	20200128 15:41:21	XSTO	1,132	41.38	20200128 16:09:58	XSTO
605	41.18	20200128 15:41:55	XSTO	33	41.36	20200128 16:10:05	XSTO
480	41.18	20200128 15:41:55	XSTO	1,602	41.36	20200128 16:10:05	XSTO
892	41.17	20200128 15:42:12	XSTO	1,429	41.36	20200128 16:10:05	XSTO
4,138	41.17	20200128 15:42:12	XSTO	889	41.36	20200128 16:10:05	XSTO
1,709	41.18	20200128 15:44:12	XSTO	1,366	41.40	20200128 16:12:41	XSTO
192	41.18	20200128 15:44:12	XSTO	1,971	41.40	20200128 16:12:41	XSTO
1,265	41.23	20200128 15:46:06	XSTO	1,072	41.42	20200128 16:15:41	XSTO
1,075	41.24	20200128 15:46:50	XSTO	4,670	41.41	20200128 16:15:44	XSTO
7,717	41.24	20200128 15:46:53	XSTO	1,277	41.41	20200128 16:16:32	XSTO
2,000	41.24	20200128 15:47:13	XSTO	3,495	41.42	20200128 16:19:44	XSTO
2,000	41.24	20200128 15:47:16	XSTO	2,000	41.42	20200128 16:19:44	XSTO
1,500	41.24	20200128 15:47:16	XSTO	37	41.42	20200128 16:19:44	XSTO
1,006	41.24	20200128 15:47:16	XSTO	2,009	41.42	20200128 16:21:33	XSTO
443	41.24	20200128 15:47:16	XSTO	750	41.42	20200128 16:21:33	XSTO
4,882	41.23	20200128 15:47:28	XSTO	2,106	41.41	20200128 16:23:01	XSTO
2,534	41.22	20200128 15:47:34	XSTO	1,439	41.41	20200128 16:23:14	XSTO
1,119	41.29	20200128 15:50:29	XSTO	1,266	41.42	20200128 16:24:03	XSTO
2,000	41.29	20200128 15:50:37	XSTO	1,551	41.42	20200128 16:25:04	XSTO
1,181	41.30	20200128 15:50:50	XSTO	1,235	41.42	20200128 16:25:45	XSTO
1,641	41.30	20200128 15:51:04	XSTO	1,384	41.40	20200128 16:27:04	XSTO
1,500	41.30	20200128 15:51:04	XSTO	1,347	41.39	20200128 16:28:49	XSTO
1,908	41.30	20200128 15:51:16	XSTO	486	41.39	20200128 16:28:49	XSTO
4,068	41.31	20200128 15:53:02	XSTO	1,827	41.39	20200128 16:28:49	XSTO
1,874	41.29	20200128 15:53:12	XSTO	1,224	41.40	20200128 16:29:56	XSTO
1,547	41.30	20200128 15:54:54	XSTO	1,201	41.40	20200128 16:30:49	XSTO
1,468	41.31	20200128 15:56:48	XSTO	2,241	41.42	20200128 16:32:25	XSTO
1,399	41.32	20200128 15:57:46	XSTO	2,393	41.42	20200128 16:35:01	XSTO
1,139	41.32	20200128 15:58:09	XSTO	1,499	41.42	20200128 16:36:32	XSTO
1,647	41.37	20200128 16:00:57	XSTO	655	41.42	20200128 16:36:32	XSTO
3,083	41.37	20200128 16:01:29	XSTO	2,114	41.42	20200128 16:37:35	XSTO
1,954	41.37	20200128 16:01:29	XSTO	1,653	41.42	20200128 16:37:35	XSTO
1,259	41.37	20200128 16:02:02	XSTO	855	41.42	20200128 16:37:35	XSTO
1,546	41.33	20200128 16:02:47	XSTO	1,331	41.42	20200128 16:39:17	XSTO
1,000	41.32	20200128 16:03:18	XSTO	1,414	41.42	20200128 16:39:18	XSTO
1,201	41.32	20200128 16:03:18	XSTO	2,285	41.40	20200128 16:41:10	XSTO
2,608	41.31	20200128 16:04:27	XSTO	58	41.40	20200128 16:43:45	XSTO

Telia Company
---------------	--	--	--

1,101	41.40	20200128 16:43:45	XSTO
1,436	41.40	20200128 16:43:45	XSTO
1,972	41.40	20200128 16:43:45	XSTO
4	41.42	20200128 16:46:24	XSTO
513	41.42	20200128 16:46:28	XSTO
1,234	41.42	20200128 16:46:28	XSTO
513	41.42	20200128 16:46:28	XSTO
2,630	41.37	20200128 16:48:37	XSTO
911	41.37	20200128 16:48:45	XSTO
2,000	41.37	20200128 16:48:45	XSTO
2,271	41.35	20200128 16:50:47	XSTO
2,815	41.40	20200128 16:52:58	XSTO
1,250	41.40	20200128 16:52:58	XSTO
1,548	41.39	20200128 16:53:38	XSTO
3,128	41.35	20200128 16:55:58	XSTO
1,301	41.31	20200128 16:57:37	XSTO
731	41.31	20200128 16:57:37	XSTO
2,295	41.33	20200128 16:58:18	XSTO
676	41.32	20200128 16:59:04	XSTO
572	41.30	20200128 16:59:44	XSTO
925	41.30	20200128 16:59:44	XSTO
1,203	41.29	20200128 17:00:08	XSTO
3,723	41.30	20200128 17:02:00	XSTO
2,553	41.28	20200128 17:03:14	XSTO
540	41.28	20200128 17:04:42	XSTO
2,544	41.28	20200128 17:04:44	XSTO
1,000	41.28	20200128 17:05:22	XSTO
254	41.30	20200128 17:07:57	XSTO
834	41.30	20200128 17:07:57	XSTO
3,512	41.30	20200128 17:08:18	XSTO
986	41.30	20200128 17:08:18	XSTO
1,075	41.29	20200128 17:09:08	XSTO
1,076	41.29	20200128 17:09:09	XSTO
1,093	41.30	20200128 17:09:45	XSTO
2,726	41.31	20200128 17:12:10	XSTO
563	41.31	20200128 17:12:10	XSTO
1,349	41.31	20200128 17:12:10	XSTO
624	41.31	20200128 17:12:44	XSTO
584	41.31	20200128 17:13:04	XSTO
1,467	41.31	20200128 17:13:04	XSTO
1,093	41.34	20200128 17:16:08	XSTO
1,075	41.34	20200128 17:16:26	XSTO
1,234	41.35	20200128 17:17:12	XSTO
1,128	41.35	20200128 17:17:27	XSTO
2,856	41.34	20200128 17:17:29	XSTO
1,100	41.35	20200128 17:18:19	XSTO
1,091	41.36	20200128 17:19:06	XSTO
2,238	41.35	20200128 17:19:12	XSTO
1,500	41.35	20200128 17:19:12	XSTO

1,618	41.35	20200128 17:19:12	XSTO
1,149	41.35	20200128 17:19:55	XSTO
1,128	41.35	20200128 17:19:56	XSTO
1,927	41.34	20200128 17:20:48	XSTO
1,097	41.33	20200128 17:21:39	XSTO
3	41.33	20200128 17:21:39	XSTO
1,410	41.33	20200128 17:21:39	XSTO
361	41.33	20200128 17:21:39	XSTO
1,112	41.32	20200128 17:22:09	XSTO
112	41.32	20200128 17:23:39	XSTO
1	41.32	20200128 17:23:39	XSTO
2,005	41.32	20200128 17:23:41	XSTO
1,632	41.33	20200128 17:24:12	XSTO
436	41.34	20200128 17:24:27	XSTO
454	41.34	20200128 17:24:27	XSTO
782	41.33	20200128 17:24:42	XSTO
700,000	41.09

	29 januari 2020
Volume	Price	Time	Venue
84	42.06	20200129 09:47:08	XSTO
2,661	42.07	20200129 09:47:46	XSTO
1,012	42.05	20200129 09:49:24	XSTO
1,399	42.05	20200129 09:49:33	XSTO
1,552	42.05	20200129 09:50:24	XSTO
1,500	42.04	20200129 09:50:51	XSTO
628	42.04	20200129 09:50:51	XSTO
96	42.04	20200129 09:52:10	XSTO
50	42.04	20200129 09:52:22	XSTO
1,085	42.06	20200129 09:54:21	XSTO
2,000	42.06	20200129 09:54:21	XSTO
311	42.06	20200129 09:54:31	XSTO
1,008	42.07	20200129 09:55:49	XSTO
1,341	42.07	20200129 09:55:49	XSTO
1,084	42.07	20200129 09:55:54	XSTO
1,272	42.07	20200129 09:56:09	XSTO
2,630	42.02	20200129 09:57:25	XSTO
1,216	42.03	20200129 09:59:01	XSTO
1,937	42.03	20200129 09:59:30	XSTO
1,429	42.10	20200129 10:02:37	XSTO
3,004	42.10	20200129 10:02:37	XSTO
1,429	42.10	20200129 10:02:38	XSTO
1,302	42.07	20200129 10:04:09	XSTO
2,581	42.06	20200129 10:05:30	XSTO
1,627	42.07	20200129 10:06:50	XSTO
1,278	42.07	20200129 10:07:34	XSTO
1,828	42.06	20200129 10:08:34	XSTO
1,720	42.06	20200129 10:09:50	XSTO
1,639	42.05	20200129 10:09:50	XSTO
695	42.00	20200129 10:11:11	XSTO
464	42.00	20200129 10:11:11	XSTO
1,254	42.00	20200129 10:12:05	XSTO
1,270	41.98	20200129 10:12:28	XSTO
1,183	41.96	20200129 10:13:49	XSTO
1,560	41.94	20200129 10:14:21	XSTO
1,372	41.91	20200129 10:15:28	XSTO
609	41.91	20200129 10:17:02	XSTO
1,336	41.91	20200129 10:17:02	XSTO
2,115	41.88	20200129 10:17:55	XSTO
1,182	41.86	20200129 10:18:26	XSTO
967	41.83	20200129 10:20:00	XSTO
218	41.83	20200129 10:20:00	XSTO
651	41.83	20200129 10:20:00	XSTO
590	41.83	20200129 10:20:00	XSTO
1,474	41.83	20200129 10:21:27	XSTO
1,340	41.79	20200129 10:21:43	XSTO

1,204	41.75	20200129 10:22:29	XSTO
1,420	41.73	20200129 10:22:56	XSTO
1,109	41.73	20200129 10:25:24	XSTO
1,642	41.70	20200129 10:27:08	XSTO
1,734	41.68	20200129 10:27:22	XSTO
87	41.67	20200129 10:28:31	XSTO
220	41.69	20200129 10:29:43	XSTO
250	41.69	20200129 10:30:04	XSTO
2,000	41.70	20200129 10:30:20	XSTO
903	41.70	20200129 10:30:20	XSTO
1,220	41.67	20200129 10:30:24	XSTO
1,166	41.66	20200129 10:30:24	XSTO
73	41.66	20200129 10:30:24	XSTO
1,936	41.63	20200129 10:32:13	XSTO
1,353	41.61	20200129 10:32:14	XSTO
1,688	41.64	20200129 10:32:36	XSTO
1,618	41.65	20200129 10:33:33	XSTO
1,702	41.62	20200129 10:36:20	XSTO
2,000	41.59	20200129 10:36:39	XSTO
482	41.59	20200129 10:36:39	XSTO
1,163	41.58	20200129 10:37:54	XSTO
318	41.62	20200129 10:39:25	XSTO
1,146	41.61	20200129 10:40:53	XSTO
3,048	41.63	20200129 10:41:50	XSTO
1,640	41.60	20200129 10:43:00	XSTO
1,438	41.63	20200129 10:45:28	XSTO
477	41.64	20200129 10:47:21	XSTO
725	41.64	20200129 10:47:21	XSTO
1,865	41.64	20200129 10:47:21	XSTO
2,728	41.61	20200129 10:47:52	XSTO
1,199	41.67	20200129 10:52:49	XSTO
1,511	41.67	20200129 10:53:31	XSTO
1,189	41.67	20200129 10:53:31	XSTO
1,158	41.70	20200129 10:55:36	XSTO
702	41.70	20200129 10:56:01	XSTO
622	41.70	20200129 10:56:01	XSTO
1,515	41.67	20200129 10:56:52	XSTO
1,095	41.68	20200129 10:57:09	XSTO
3,380	41.68	20200129 11:00:25	XSTO
1,700	41.73	20200129 11:01:58	XSTO
89	41.73	20200129 11:01:58	XSTO
1,590	41.73	20200129 11:02:42	XSTO
1,326	41.73	20200129 11:02:43	XSTO
1,662	41.76	20200129 11:07:01	XSTO
1,635	41.75	20200129 11:07:57	XSTO
1,108	41.78	20200129 11:11:30	XSTO
37	41.78	20200129 11:11:30	XSTO
3,280	41.81	20200129 11:14:24	XSTO
1,624	41.81	20200129 11:14:24	XSTO

784	41.81	20200129 11:15:31	XSTO
558	41.81	20200129 11:15:31	XSTO
1,213	41.80	20200129 11:16:08	XSTO
4,205	41.83	20200129 11:17:23	XSTO
1,742	41.83	20200129 11:17:23	XSTO
435	41.82	20200129 11:17:25	XSTO
2,106	41.82	20200129 11:17:25	XSTO
1,640	41.82	20200129 11:17:25	XSTO
2,686	41.82	20200129 11:17:31	XSTO
1,580	41.82	20200129 11:19:17	XSTO
2,456	41.82	20200129 11:19:17	XSTO
1,580	41.82	20200129 11:19:17	XSTO
1,326	41.81	20200129 11:24:13	XSTO
1,229	41.80	20200129 11:25:30	XSTO
1,734	41.82	20200129 11:30:53	XSTO
1,294	41.82	20200129 11:30:53	XSTO
2,203	41.86	20200129 11:39:36	XSTO
533	41.86	20200129 11:44:15	XSTO
4,276	41.86	20200129 11:44:15	XSTO
294	41.90	20200129 11:48:37	XSTO
786	41.90	20200129 11:48:37	XSTO
1,206	41.89	20200129 11:49:00	XSTO
460	41.89	20200129 11:49:36	XSTO
500	41.89	20200129 11:49:37	XSTO
3,000	41.89	20200129 11:49:42	XSTO
2,500	41.90	20200129 11:52:47	XSTO
1,023	41.90	20200129 11:52:47	XSTO
1,119	41.90	20200129 11:52:47	XSTO
442	41.90	20200129 11:54:58	XSTO
653	41.90	20200129 11:54:58	XSTO
796	41.90	20200129 11:54:58	XSTO
1,469	41.89	20200129 11:58:02	XSTO
2,000	41.89	20200129 11:58:03	XSTO
1,208	41.91	20200129 12:01:50	XSTO
67	41.96	20200129 12:05:42	XSTO
501	41.96	20200129 12:05:42	XSTO
524	41.96	20200129 12:05:42	XSTO
247	41.96	20200129 12:06:47	XSTO
583	41.96	20200129 12:06:47	XSTO
248	41.96	20200129 12:06:47	XSTO
719	41.95	20200129 12:06:59	XSTO
401	41.95	20200129 12:06:59	XSTO
2,000	41.95	20200129 12:06:59	XSTO
847	41.95	20200129 12:06:59	XSTO
2,040	41.94	20200129 12:07:33	XSTO
1,319	41.96	20200129 12:10:08	XSTO
1,277	41.97	20200129 12:12:21	XSTO
979	41.97	20200129 12:12:21	XSTO
515	41.97	20200129 12:12:21	XSTO

470	41.97	20200129 12:12:21	XSTO
1,482	41.96	20200129 12:15:05	XSTO
1,636	41.96	20200129 12:16:01	XSTO
1,407	41.96	20200129 12:19:11	XSTO
100	41.96	20200129 12:19:26	XSTO
2,046	41.96	20200129 12:19:46	XSTO
1,191	41.96	20200129 12:20:15	XSTO
1,237	41.95	20200129 12:21:26	XSTO
3,521	41.92	20200129 12:25:54	XSTO
1,917	41.92	20200129 12:25:55	XSTO
1,197	41.92	20200129 12:27:12	XSTO
1,373	41.90	20200129 12:30:06	XSTO
421	41.90	20200129 12:30:06	XSTO
1,770	41.84	20200129 12:32:24	XSTO
1,682	41.84	20200129 12:32:24	XSTO
1,724	41.84	20200129 12:32:24	XSTO
760	41.86	20200129 12:37:17	XSTO
1,990	41.86	20200129 12:37:17	XSTO
1,460	41.86	20200129 12:37:17	XSTO
1,147	41.86	20200129 12:39:16	XSTO
1,283	41.89	20200129 12:41:33	XSTO
30	41.89	20200129 12:41:57	XSTO
1,084	41.89	20200129 12:41:57	XSTO
120	41.89	20200129 12:41:57	XSTO
1,397	41.89	20200129 12:42:52	XSTO
2,106	41.87	20200129 12:45:10	XSTO
1,637	41.86	20200129 12:45:12	XSTO
1,295	41.84	20200129 12:47:57	XSTO
2,567	41.81	20200129 12:50:28	XSTO
1,369	41.80	20200129 12:52:23	XSTO
1,990	41.82	20200129 12:56:43	XSTO
2,000	41.82	20200129 12:56:43	XSTO
1,319	41.82	20200129 12:56:43	XSTO
176	41.78	20200129 12:59:02	XSTO
1,513	41.78	20200129 12:59:02	XSTO
515	41.78	20200129 12:59:02	XSTO
1,140	41.82	20200129 13:03:01	XSTO
2,380	41.82	20200129 13:03:01	XSTO
1,967	41.82	20200129 13:03:01	XSTO
18	41.82	20200129 13:03:01	XSTO
1,900	41.79	20200129 13:07:31	XSTO
1,958	41.79	20200129 13:07:46	XSTO
1,356	41.79	20200129 13:09:19	XSTO
2,154	41.81	20200129 13:14:32	XSTO
626	41.81	20200129 13:14:32	XSTO
2,708	41.80	20200129 13:16:16	XSTO
2,000	41.79	20200129 13:17:35	XSTO
1,176	41.79	20200129 13:17:35	XSTO

1,587 41.77 20200129 13:23:40 XSTO

41.77 20200129 13:24:27 XSTO 2,300 41.72 20200129 14:24:42 XSTO 41.77 20200129 13:24:27 XSTO 1,610 41.72 20200129 14:24:42 XSTO 41.76 20200129 13:27:17 XSTO 1,199 41.70 20200129 14:28:14 XSTO 41.76 20200129 13:27:17 XSTO 1,105 41.71 20200129 14:28:41 XSTO 41.77 20200129 13:31:10 XSTO 1,991 41.71 20200129 14:29:55 XSTO 41.77 20200129 13:31:11 XSTO 1,444 41.71 20200129 14:29:55 XSTO 842 41.77 20200129 13:31:11 XSTO 156 41.71 20200129 14:30:27 XSTO 41.75 20200129 13:32:55 XSTO 968 41.71 20200129 14:30:30 XSTO 41.77 20200129 13:38:03 XSTO 2,400 41.70 20200129 14:33:04 XSTO 41.77 20200129 13:38:49 XSTO 940 41.70 20200129 14:33:04 XSTO 41.76 20200129 13:40:43 XSTO 9 41.70 20200129 14:33:04 XSTO 41.76 20200129 13:40:43 XSTO 1,009 41.70 20200129 14:33:04 XSTO 41.78 20200129 13:44:01 XSTO 1,382 41.70 20200129 14:33:04 XSTO 473 41.78 20200129 13:44:01 XSTO 1,173 41.69 20200129 14:35:40 XSTO 41.81 20200129 13:47:20 XSTO 553 41.68 20200129 14:38:25 XSTO 227 41.80 20200129 13:48:12 XSTO 616 41.68 20200129 14:38:25 XSTO 133 41.80 20200129 13:48:43 XSTO 866 41.68 20200129 14:39:25 XSTO 41.80 20200129 13:48:43 XSTO 612 41.68 20200129 14:39:25 XSTO 41.81 20200129 13:53:50 XSTO 1,129 41.67 20200129 14:39:26 XSTO 418 41.82 20200129 13:54:48 XSTO 1,392 41.67 20200129 14:39:26 XSTO 632 41.82 20200129 13:55:01 XSTO 1,027 41.67 20200129 14:39:26 XSTO 41.82 20200129 13:55:02 XSTO 1,329 41.64 20200129 14:39:57 XSTO 41.82 20200129 13:55:02 XSTO 644 41.66 20200129 14:43:49 XSTO 41.82 20200129 13:56:06 XSTO 370 41.66 20200129 14:43:49 XSTO 41.81 20200129 13:56:54 XSTO 75 41.66 20200129 14:43:49 XSTO 247 41.83 20200129 14:00:28 XSTO 1,424 41.68 20200129 14:45:30 XSTO 844 41.83 20200129 14:00:28 XSTO 1,085 41.68 20200129 14:45:59 XSTO 41.82 20200129 14:00:30 XSTO 1,692 41.68 20200129 14:46:50 XSTO 41.82 20200129 14:00:30 XSTO 2,000 41.68 20200129 14:46:50 XSTO 31 41.81 20200129 14:04:11 XSTO 1,235 41.69 20200129 14:48:03 XSTO 41.81 20200129 14:04:11 XSTO 1,885 41.69 20200129 14:48:03 XSTO 210 41.81 20200129 14:05:29 XSTO 1,775 41.73 20200129 14:51:01 XSTO 41.81 20200129 14:05:29 XSTO 128 41.72 20200129 14:51:47 XSTO 41.79 20200129 14:06:29 XSTO 274 41.72 20200129 14:52:13 XSTO 41.79 20200129 14:07:55 XSTO 1,269 41.72 20200129 14:52:13 XSTO 41.79 20200129 14:07:55 XSTO 1,663 41.72 20200129 14:52:13 XSTO 41.78 20200129 14:09:47 XSTO 306 41.71 20200129 14:54:21 XSTO 41.76 20200129 14:09:50 XSTO 700 41.71 20200129 14:54:21 XSTO 583 41.75 20200129 14:12:03 XSTO 177 41.71 20200129 14:54:21 XSTO 41.75 20200129 14:12:12 XSTO 2,000 41.74 20200129 14:56:55 XSTO 41.75 20200129 14:12:36 XSTO 2,609 41.75 20200129 14:57:48 XSTO 41.74 20200129 14:13:45 XSTO 220 41.74 20200129 14:58:30 XSTO 657 41.71 20200129 14:15:45 XSTO 3,062 41.74 20200129 14:58:30 XSTO 41.71 20200129 14:16:08 XSTO 1,285 41.74 20200129 15:00:03 XSTO 41.71 20200129 14:20:13 XSTO 1,331 41.74 20200129 15:00:03 XSTO 285 41.71 20200129 14:20:13 XSTO 1,271 41.73 20200129 15:03:14 XSTO 41.70 20200129 14:20:19 XSTO 1,511 41.77 20200129 15:04:48 XSTO 41.72 20200129 14:24:40 XSTO 505 41.77 20200129 15:04:48 XSTO	1,110	41.77	20200129 13:23:40	XSTO	203	41.72	20200129 14:24:40	XSTO
	2,879
	1,070
	1,189
	1,261
	1,235
	2,000
	1,188
	3,764
	1,702
	1,465
	1,383
	1,249
	1,124
	4,760
	1,357
	1,200
	1,373
	1,223
	1,880
	3,588
	1,585
	1,221
	1,337
	1,151
	3,197
	1,271
	1,140
	1,149
	1,008
	1,132
	1,206
	3,194
	2,000
	1,992
	1,683

1,405	41.77	20200129 15:05:44	XSTO
1,834	41.77	20200129 15:05:44	XSTO
1,136	41.77	20200129 15:07:08	XSTO
1,338	41.77	20200129 15:07:57	XSTO
902	41.79	20200129 15:09:37	XSTO
1,449	41.79	20200129 15:09:37	XSTO
1,164	41.79	20200129 15:11:26	XSTO
1,634	41.79	20200129 15:11:26	XSTO
1,572	41.80	20200129 15:12:07	XSTO
1,201	41.82	20200129 15:14:14	XSTO
1,279	41.81	20200129 15:15:02	XSTO
448	41.79	20200129 15:15:40	XSTO
922	41.79	20200129 15:15:40	XSTO
26	41.80	20200129 15:18:36	XSTO
2,173	41.81	20200129 15:19:29	XSTO
2,000	41.81	20200129 15:19:29	XSTO
1,077	41.80	20200129 15:22:28	XSTO
1,364	41.80	20200129 15:23:27	XSTO
1,088	41.80	20200129 15:24:14	XSTO
1,092	41.80	20200129 15:25:05	XSTO
876	41.80	20200129 15:25:47	XSTO
219	41.80	20200129 15:25:47	XSTO
1,096	41.80	20200129 15:26:29	XSTO
1,097	41.80	20200129 15:27:11	XSTO
1,097	41.80	20200129 15:27:53	XSTO
1,074	41.86	20200129 15:29:56	XSTO
1,777	41.86	20200129 15:30:00	XSTO
2,000	41.85	20200129 15:30:04	XSTO
676	41.84	20200129 15:30:08	XSTO
3,902	41.84	20200129 15:30:08	XSTO
920	41.88	20200129 15:32:08	XSTO
746	41.88	20200129 15:32:08	XSTO
375	41.88	20200129 15:32:29	XSTO
1,417	41.88	20200129 15:32:29	XSTO
2,076	41.90	20200129 15:33:45	XSTO
1,500	41.90	20200129 15:34:41	XSTO
1,416	41.90	20200129 15:34:41	XSTO
1,083	41.90	20200129 15:35:19	XSTO
779	41.90	20200129 15:35:43	XSTO
301	41.90	20200129 15:35:43	XSTO
96	41.92	20200129 15:38:31	XSTO
866	41.92	20200129 15:39:03	XSTO
242	41.92	20200129 15:39:03	XSTO
45	41.92	20200129 15:39:03	XSTO
2,153	41.92	20200129 15:39:03	XSTO
4,501	41.94	20200129 15:41:06	XSTO
1,522	41.94	20200129 15:41:06	XSTO
1,166	41.93	20200129 15:41:32	XSTO

1,139 41.93 20200129 15:41:32 XSTO

1,177	41.95	20200129 15:44:20	XSTO	771	41.92	20200129 16:20:27	XSTO
1,069	41.95	20200129 15:44:20	XSTO	1,101	41.93	20200129 16:22:56	XSTO
1,243	41.95	20200129 15:44:20	XSTO	889	41.93	20200129 16:23:25	XSTO
997	41.95	20200129 15:44:20	XSTO	204	41.93	20200129 16:23:25	XSTO
1,203	41.94	20200129 15:45:06	XSTO	1,102	41.93	20200129 16:23:46	XSTO
2,283	41.95	20200129 15:48:12	XSTO	898	41.93	20200129 16:24:15	XSTO
5,108	41.94	20200129 15:48:29	XSTO	195	41.93	20200129 16:24:15	XSTO
1,143	41.94	20200129 15:49:04	XSTO	1,093	41.93	20200129 16:24:44	XSTO
1,110	41.95	20200129 15:51:32	XSTO	565	41.93	20200129 16:25:52	XSTO
3,301	41.97	20200129 15:53:13	XSTO	240	41.93	20200129 16:25:52	XSTO
258	41.97	20200129 15:53:13	XSTO	411	41.93	20200129 16:25:52	XSTO
4,808	41.96	20200129 15:54:17	XSTO	1,019	41.93	20200129 16:25:52	XSTO
825	41.96	20200129 15:54:31	XSTO	337	41.93	20200129 16:27:23	XSTO
1,288	41.96	20200129 15:54:31	XSTO	1,875	41.93	20200129 16:27:23	XSTO
1,099	41.96	20200129 15:54:50	XSTO	879	41.95	20200129 16:29:44	XSTO
2,886	41.95	20200129 15:56:32	XSTO	931	41.95	20200129 16:29:44	XSTO
1,750	41.96	20200129 15:56:50	XSTO	1,409	41.95	20200129 16:29:44	XSTO
1,140	41.95	20200129 15:57:06	XSTO	2,606	41.95	20200129 16:29:44	XSTO
1,313	41.95	20200129 15:58:03	XSTO	2,815	41.94	20200129 16:30:00	XSTO
2,317	41.92	20200129 15:59:48	XSTO	124	41.94	20200129 16:30:00	XSTO
2,235	41.92	20200129 15:59:50	XSTO	1,079	42.00	20200129 16:33:05	XSTO
343	41.91	20200129 16:01:12	XSTO	1,349	41.99	20200129 16:33:21	XSTO
1,690	41.91	20200129 16:01:12	XSTO	787	41.99	20200129 16:33:21	XSTO
1,500	41.91	20200129 16:01:12	XSTO	503	41.99	20200129 16:33:21	XSTO
44	41.91	20200129 16:01:12	XSTO	2	41.99	20200129 16:33:21	XSTO
26	41.91	20200129 16:01:12	XSTO	1,040	41.99	20200129 16:33:38	XSTO
1,097	41.88	20200129 16:01:56	XSTO	80	41.99	20200129 16:33:38	XSTO
1,324	41.90	20200129 16:03:04	XSTO	275	41.98	20200129 16:33:48	XSTO
3,489	41.89	20200129 16:03:15	XSTO	3,873	41.98	20200129 16:33:48	XSTO
827	41.87	20200129 16:05:26	XSTO	943	41.98	20200129 16:33:48	XSTO
308	41.87	20200129 16:05:26	XSTO	1,418	41.97	20200129 16:33:53	XSTO
2,595	41.87	20200129 16:05:26	XSTO	56	41.97	20200129 16:33:53	XSTO
2,048	41.86	20200129 16:05:37	XSTO	2,309	41.97	20200129 16:35:43	XSTO
3,271	41.86	20200129 16:08:05	XSTO	1,400	41.97	20200129 16:37:22	XSTO
2,383	41.87	20200129 16:08:25	XSTO	14	41.97	20200129 16:38:31	XSTO
1,169	41.87	20200129 16:09:14	XSTO	1,069	41.97	20200129 16:38:31	XSTO
1,150	41.88	20200129 16:10:03	XSTO	461	41.96	20200129 16:38:40	XSTO
2,000	41.95	20200129 16:12:40	XSTO	4,400	41.96	20200129 16:38:40	XSTO
4,055	41.95	20200129 16:13:08	XSTO	4,888	41.97	20200129 16:41:23	XSTO
476	41.95	20200129 16:13:08	XSTO	1,927	42.00	20200129 16:44:57	XSTO
2,424	41.94	20200129 16:13:32	XSTO	773	42.00	20200129 16:45:53	XSTO
1,167	41.92	20200129 16:15:00	XSTO	1,701	42.00	20200129 16:45:53	XSTO
1,087	41.92	20200129 16:15:00	XSTO	1,097	42.00	20200129 16:46:11	XSTO
388	41.92	20200129 16:15:00	XSTO	1,101	42.00	20200129 16:46:44	XSTO
13	41.92	20200129 16:15:01	XSTO	173	41.99	20200129 16:46:54	XSTO
1,472	41.92	20200129 16:15:56	XSTO	1,095	42.00	20200129 16:47:22	XSTO
4,973	41.92	20200129 16:19:09	XSTO	5,000	41.99	20200129 16:47:41	XSTO
2,466	41.92	20200129 16:19:54	XSTO	1,077	41.99	20200129 16:50:02	XSTO
1,606	41.92	20200129 16:20:27	XSTO	945	41.98	20200129 16:50:05	XSTO

Telia Company
---------------	--	--	--

232	41.98	20200129 16:50:05	XSTO
4,119	41.98	20200129 16:50:05	XSTO
1,362	42.02	20200129 16:52:49	XSTO
2,905	42.02	20200129 16:53:42	XSTO
435	42.05	20200129 16:55:06	XSTO
505	42.06	20200129 16:55:28	XSTO
1,161	42.06	20200129 16:55:29	XSTO
1,827	42.07	20200129 16:56:25	XSTO
1,139	42.08	20200129 16:56:59	XSTO
1,159	42.08	20200129 16:57:14	XSTO
1,771	42.07	20200129 16:57:40	XSTO
1,556	42.07	20200129 16:57:40	XSTO
516	42.07	20200129 16:57:40	XSTO
2,193	42.07	20200129 16:57:40	XSTO
1,172	42.05	20200129 16:58:36	XSTO
1,085	42.05	20200129 16:58:40	XSTO
1,217	42.04	20200129 16:59:10	XSTO
752	42.01	20200129 16:59:46	XSTO
1,200	42.02	20200129 17:00:19	XSTO
2,148	42.00	20200129 17:01:24	XSTO
1,130	41.98	20200129 17:03:31	XSTO
4,238	41.98	20200129 17:03:31	XSTO
1,552	41.97	20200129 17:03:37	XSTO
384	41.97	20200129 17:04:37	XSTO
566	41.97	20200129 17:04:37	XSTO
133	41.97	20200129 17:04:37	XSTO
2,135	41.98	20200129 17:06:24	XSTO
106	41.98	20200129 17:06:24	XSTO
1,134	41.98	20200129 17:07:00	XSTO
1,655	41.98	20200129 17:07:00	XSTO
2,868	41.98	20200129 17:08:55	XSTO
342	41.98	20200129 17:08:55	XSTO
3,132	41.98	20200129 17:11:03	XSTO
1,785	41.96	20200129 17:11:03	XSTO
1,272	41.94	20200129 17:11:43	XSTO
1,706	41.92	20200129 17:12:34	XSTO
1,321	41.89	20200129 17:13:45	XSTO
1,279	41.89	20200129 17:13:45	XSTO
400	41.88	20200129 17:16:22	XSTO
1,194	41.88	20200129 17:16:22	XSTO
254	41.89	20200129 17:17:22	XSTO
1,385	41.89	20200129 17:17:36	XSTO
595	41.89	20200129 17:17:41	XSTO
1,674	41.89	20200129 17:17:41	XSTO
1,108	41.89	20200129 17:18:03	XSTO
991	41.89	20200129 17:18:26	XSTO
112	41.89	20200129 17:18:26	XSTO
4,905	41.88	20200129 17:18:28	XSTO
26	41.88	20200129 17:18:28	XSTO

670,000	41.86
665	41.86	20200129 17:24:42	XSTO
1,467	41.86	20200129 17:24:35	XSTO
993	41.86	20200129 17:24:29	XSTO
59	41.86	20200129 17:24:29	XSTO
364	41.86	20200129 17:24:29	XSTO
27	41.85	20200129 17:24:27	XSTO
126	41.88	20200129 17:23:10	XSTO
26	41.88	20200129 17:23:10	XSTO
1,200	41.88	20200129 17:23:10	XSTO
1,987	41.88	20200129 17:23:10	XSTO
1,136	41.88	20200129 17:21:31	XSTO
662	41.88	20200129 17:21:31	XSTO
1,155	41.88	20200129 17:21:14	XSTO
1,767	41.88	20200129 17:20:26	XSTO
177	41.88	20200129 17:20:26	XSTO
2,924	41.88	20200129 17:20:14	XSTO
1,203	41.88	20200129 17:19:55	XSTO

				1,158	41.09	20200130 10:05:08	XSTO	1,445	41.12	20200130 10:50:01	XSTO
30 januari 2020				3,954	41.13	20200130 10:07:01	XSTO	1,557	41.15	20200130 10:51:09	XSTO
				2,730	41.10	20200130 10:08:03	XSTO	100	41.25	20200130 10:55:02	XSTO
Volume	Price	Time	Venue	234	41.10	20200130 10:08:47	XSTO	1,262	41.26	20200130 10:55:27	XSTO
2,739	41.23	20200130 09:29:51	XSTO	880	41.10	20200130 10:08:47	XSTO	3	41.25	20200130 10:55:42	XSTO
1,612	41.20	20200130 09:30:09	XSTO	1,647	41.08	20200130 10:09:51	XSTO	1,194	41.25	20200130 10:55:42	XSTO
1,232	41.18	20200130 09:30:15	XSTO	1,122	41.13	20200130 10:12:46	XSTO	1,325	41.24	20200130 10:56:12	XSTO
120	41.18	20200130 09:30:15	XSTO	710	41.13	20200130 10:12:46	XSTO	4,579	41.25	20200130 10:56:36	XSTO
2,170	41.16	20200130 09:30:34	XSTO	1,343	41.17	20200130 10:13:54	XSTO	412	41.25	20200130 10:56:36	XSTO
1,208	41.10	20200130 09:33:35	XSTO	1,142	41.17	20200130 10:13:54	XSTO	2,553	41.23	20200130 10:57:04	XSTO
44	41.10	20200130 09:33:35	XSTO	3,471	41.17	20200130 10:13:54	XSTO	75	41.23	20200130 10:57:31	XSTO
558	41.09	20200130 09:34:21	XSTO	1,866	41.26	20200130 10:16:14	XSTO	1,226	41.27	20200130 11:00:13	XSTO
1,430	41.09	20200130 09:34:31	XSTO	87	41.26	20200130 10:16:14	XSTO	3,128	41.24	20200130 11:01:23	XSTO
710	41.05	20200130 09:35:09	XSTO	2,000	41.26	20200130 10:16:14	XSTO	1,288	41.23	20200130 11:04:01	XSTO
790	41.05	20200130 09:35:09	XSTO	526	41.26	20200130 10:16:14	XSTO	125	41.23	20200130 11:05:27	XSTO
1,368	41.07	20200130 09:36:53	XSTO	1,257	41.26	20200130 10:17:04	XSTO	18	41.23	20200130 11:05:27	XSTO
1,428	41.04	20200130 09:37:32	XSTO	103	41.26	20200130 10:17:04	XSTO	1,114	41.23	20200130 11:05:37	XSTO
1,174	41.01	20200130 09:38:01	XSTO	2,167	41.24	20200130 10:18:11	XSTO	1,400	41.24	20200130 11:08:22	XSTO
1,953	41.13	20200130 09:41:03	XSTO	1,281	41.21	20200130 10:18:49	XSTO	1,597	41.23	20200130 11:11:57	XSTO
2,000	41.13	20200130 09:41:03	XSTO	1,266	41.20	20200130 10:19:44	XSTO	954	41.22	20200130 11:15:35	XSTO
843	41.13	20200130 09:41:03	XSTO	1,841	41.21	20200130 10:20:34	XSTO	1,320	41.21	20200130 11:15:56	XSTO
508	41.13	20200130 09:41:03	XSTO	330	41.20	20200130 10:21:18	XSTO	1,237	41.20	20200130 11:16:21	XSTO
49	41.13	20200130 09:41:03	XSTO	8	41.20	20200130 10:21:18	XSTO	1,219	41.17	20200130 11:17:04	XSTO
1,561	41.14	20200130 09:42:04	XSTO	1,219	41.20	20200130 10:21:31	XSTO	1,000	41.16	20200130 11:18:14	XSTO
1,228	41.11	20200130 09:43:04	XSTO	1,346	41.17	20200130 10:22:15	XSTO	2,341	41.16	20200130 11:18:14	XSTO
1,593	41.11	20200130 09:43:04	XSTO	2,334	41.16	20200130 10:24:17	XSTO	364	41.16	20200130 11:18:14	XSTO
1,291	41.07	20200130 09:45:10	XSTO	1,278	41.16	20200130 10:24:17	XSTO	1,320	41.15	20200130 11:19:28	XSTO
410	41.07	20200130 09:45:30	XSTO	1,268	41.15	20200130 10:25:18	XSTO	377	41.15	20200130 11:19:28	XSTO
744	41.07	20200130 09:45:35	XSTO	1,178	41.13	20200130 10:26:07	XSTO	1,219	41.15	20200130 11:25:01	XSTO
1,140	41.05	20200130 09:46:00	XSTO	2,038	41.15	20200130 10:28:01	XSTO	1,310	41.15	20200130 11:25:01	XSTO
1,620	41.06	20200130 09:48:30	XSTO	1,559	41.15	20200130 10:29:21	XSTO	1,257	41.17	20200130 11:28:50	XSTO
1,726	41.06	20200130 09:48:30	XSTO	1,081	41.15	20200130 10:30:10	XSTO	1,137	41.17	20200130 11:29:54	XSTO
1,620	41.06	20200130 09:48:30	XSTO	2,081	41.13	20200130 10:31:03	XSTO	1,944	41.18	20200130 11:31:06	XSTO
1,638	41.05	20200130 09:49:51	XSTO	4,206	41.13	20200130 10:33:04	XSTO	10	41.18	20200130 11:31:06	XSTO
1,717	41.10	20200130 09:52:21	XSTO	2,322	41.16	20200130 10:34:52	XSTO	322	41.18	20200130 11:31:06	XSTO
2,379	41.10	20200130 09:53:12	XSTO	724	41.16	20200130 10:34:52	XSTO	927	41.19	20200130 11:34:20	XSTO
1,210	41.10	20200130 09:54:10	XSTO	2,013	41.16	20200130 10:34:52	XSTO	656	41.19	20200130 11:34:20	XSTO
1,245	41.10	20200130 09:55:09	XSTO	309	41.16	20200130 10:34:52	XSTO	1,139	41.22	20200130 11:37:16	XSTO
1,189	41.10	20200130 09:55:42	XSTO	2,142	41.17	20200130 10:38:16	XSTO	187	41.20	20200130 11:38:18	XSTO
1,143	41.11	20200130 09:56:20	XSTO	1,522	41.17	20200130 10:38:57	XSTO	2,000	41.20	20200130 11:38:18	XSTO
2,000	41.10	20200130 09:57:33	XSTO	1,089	41.17	20200130 10:39:12	XSTO	1,196	41.19	20200130 11:42:16	XSTO
1,213	41.12	20200130 09:58:18	XSTO	1,304	41.15	20200130 10:40:00	XSTO	1,930	41.22	20200130 11:50:02	XSTO
1,443	41.11	20200130 09:59:24	XSTO	1,273	41.15	20200130 10:40:51	XSTO	2,135	41.21	20200130 11:53:21	XSTO
				621	41.12	20200130 10:41:57	XSTO	1,649	41.21	20200130 11:53:21	XSTO
1,139	41.12	20200130 10:00:18	XSTO	1,110	41.12	20200130 10:41:57	XSTO	2,595	41.16	20200130 11:55:17	XSTO
1,209	41.13	20200130 10:00:42	XSTO	1,218	41.11	20200130 10:42:12	XSTO	456	41.14	20200130 11:57:58	XSTO
1,874	41.14	20200130 10:02:23	XSTO	1,576	41.12	20200130 10:45:50	XSTO	50	41.14	20200130 11:58:10	XSTO
1,826	41.14	20200130 10:02:23	XSTO	1,403	41.12	20200130 10:45:50	XSTO	630	41.14	20200130 11:59:32	XSTO
1,438	41.10	20200130 10:04:09	XSTO	2,222	41.13	20200130 10:47:57	XSTO	1	41.14	20200130 11:59:32	XSTO
1,432	41.10	20200130 10:04:09	XSTO

1,783	41.14	20200130 11:59:32	XSTO	1,197	41.09	20200130 12:53:06	XSTO
2,843	41.11	20200130 12:00:33	XSTO	1,271	41.09	20200130 12:53:06	XSTO
1,108	41.04	20200130 12:02:57	XSTO	1,200	41.07	20200130 12:53:28	XSTO
2,600	41.04	20200130 12:04:23	XSTO	872	41.08	20200130 12:55:57	XSTO
1,582	41.06	20200130 12:06:47	XSTO	213	41.08	20200130 12:55:57	XSTO
2,000	41.09	20200130 12:08:23	XSTO	1,090	41.08	20200130 12:56:19	XSTO
104	41.09	20200130 12:08:23	XSTO	1,079	41.08	20200130 12:56:40	XSTO
1,757	41.07	20200130 12:09:24	XSTO	1,095	41.08	20200130 12:57:06	XSTO
1,459	41.07	20200130 12:09:28	XSTO	1,100	41.08	20200130 12:57:32	XSTO
1,538	41.07	20200130 12:09:30	XSTO	1,100	41.08	20200130 12:57:58	XSTO
1,528	41.12	20200130 12:13:49	XSTO	1,101	41.08	20200130 12:58:24	XSTO
2,901	41.12	20200130 12:14:11	XSTO	20	41.08	20200130 12:58:50	XSTO
3,233	41.09	20200130 12:15:18	XSTO	116	41.08	20200130 12:58:50	XSTO
256	41.09	20200130 12:15:18	XSTO	963	41.08	20200130 12:58:50	XSTO
1,063	41.07	20200130 12:17:53	XSTO	934	41.10	20200130 12:59:36	XSTO
207	41.07	20200130 12:17:53	XSTO	412	41.10	20200130 12:59:36	XSTO
2,816	41.05	20200130 12:20:41	XSTO	2,000	41.10	20200130 12:59:36	XSTO
1,477	41.05	20200130 12:20:41	XSTO	1,900	41.09	20200130 13:00:10	XSTO
1,688	41.03	20200130 12:21:08	XSTO	2,000	41.09	20200130 13:00:10	XSTO
858	41.02	20200130 12:22:09	XSTO	400	41.09	20200130 13:00:10	XSTO
1,222	41.02	20200130 12:22:09	XSTO	2,234	41.09	20200130 13:01:16	XSTO
2,526	41.02	20200130 12:22:23	XSTO	1,266	41.09	20200130 13:01:16	XSTO
1,190	41.02	20200130 12:22:23	XSTO	1,846	41.08	20200130 13:02:06	XSTO
660	41.00	20200130 12:23:02	XSTO	1,581	41.07	20200130 13:02:09	XSTO
2,000	41.00	20200130 12:23:02	XSTO	2,232	41.08	20200130 13:04:15	XSTO
1,249	41.02	20200130 12:24:03	XSTO	2,000	41.08	20200130 13:04:15	XSTO
2,659	41.02	20200130 12:24:03	XSTO	134	41.08	20200130 13:04:15	XSTO
1,664	41.02	20200130 12:24:18	XSTO	2,000	41.12	20200130 13:06:30	XSTO
2,966	41.01	20200130 12:24:40	XSTO	908	41.12	20200130 13:06:30	XSTO
1,087	41.01	20200130 12:25:44	XSTO	1,405	41.15	20200130 13:08:32	XSTO
1,285	41.06	20200130 12:30:00	XSTO	248	41.16	20200130 13:09:17	XSTO
3,187	41.05	20200130 12:30:31	XSTO	1,000	41.16	20200130 13:09:17	XSTO
1,535	41.09	20200130 12:36:02	XSTO	739	41.16	20200130 13:09:17	XSTO
1,081	41.09	20200130 12:36:02	XSTO	1,467	41.18	20200130 13:09:58	XSTO
2,121	41.08	20200130 12:38:25	XSTO	1,690	41.19	20200130 13:10:30	XSTO
1,183	41.08	20200130 12:38:25	XSTO	1,082	41.19	20200130 13:10:40	XSTO
681	41.14	20200130 12:45:19	XSTO	593	41.19	20200130 13:11:10	XSTO
2,000	41.14	20200130 12:45:19	XSTO	518	41.19	20200130 13:11:10	XSTO
685	41.14	20200130 12:45:19	XSTO	1,294	41.18	20200130 13:11:12	XSTO
2,000	41.14	20200130 12:45:43	XSTO	536	41.18	20200130 13:11:12	XSTO
267	41.14	20200130 12:45:43	XSTO	1,052	41.18	20200130 13:11:12	XSTO
5,075	41.13	20200130 12:45:44	XSTO	345	41.18	20200130 13:11:12	XSTO
1,351	41.13	20200130 12:45:44	XSTO	1,588	41.17	20200130 13:11:13	XSTO
1,745	41.12	20200130 12:46:45	XSTO	1,209	41.17	20200130 13:12:23	XSTO
32	41.10	20200130 12:51:21	XSTO	1,155	41.16	20200130 13:12:32	XSTO
336	41.10	20200130 12:51:21	XSTO	2,415	41.19	20200130 13:14:03	XSTO
796	41.10	20200130 12:51:21	XSTO	4,506	41.20	20200130 13:15:23	XSTO
1,966	41.10	20200130 12:52:02	XSTO	3,336	41.18	20200130 13:17:40	XSTO

1,145 41.10 20200130 12:52:02 XSTO

1,189	41.18	20200130 13:19:18	XSTO
599	41.17	20200130 13:20:48	XSTO
517	41.17	20200130 13:20:48	XSTO
2,743	41.17	20200130 13:21:05	XSTO
2,059	41.19	20200130 13:23:09	XSTO
1,464	41.19	20200130 13:23:09	XSTO
1,742	41.19	20200130 13:23:09	XSTO
1,046	41.19	20200130 13:23:09	XSTO
1,388	41.18	20200130 13:24:47	XSTO
1,503	41.21	20200130 13:26:04	XSTO
1,439	41.21	20200130 13:26:04	XSTO
2,211	41.21	20200130 13:26:21	XSTO
2,049	41.21	20200130 13:26:21	XSTO
350	41.22	20200130 13:27:42	XSTO
2,514	41.22	20200130 13:27:42	XSTO
1,466	41.22	20200130 13:28:19	XSTO
1,304	41.21	20200130 13:28:48	XSTO
1,518	41.20	20200130 13:29:55	XSTO
1,553	41.20	20200130 13:30:17	XSTO
1,164	41.18	20200130 13:31:08	XSTO
1,136	41.18	20200130 13:31:08	XSTO
1,958	41.22	20200130 13:33:05	XSTO
100	41.22	20200130 13:33:19	XSTO
3,338	41.23	20200130 13:34:06	XSTO
3,193	41.22	20200130 13:35:19	XSTO
4,105	41.24	20200130 13:37:24	XSTO
1,120	41.25	20200130 13:39:01	XSTO
503	41.25	20200130 13:39:19	XSTO
589	41.25	20200130 13:39:19	XSTO
3,106	41.24	20200130 13:39:26	XSTO
742	41.25	20200130 13:41:02	XSTO
374	41.25	20200130 13:41:02	XSTO
5,371	41.24	20200130 13:41:16	XSTO
1,367	41.24	20200130 13:42:09	XSTO
1,284	41.24	20200130 13:42:09	XSTO
1,160	41.23	20200130 13:42:49	XSTO
1,387	41.25	20200130 13:44:14	XSTO
1,946	41.24	20200130 13:45:59	XSTO
605	41.25	20200130 13:46:56	XSTO
275	41.25	20200130 13:46:56	XSTO
892	41.25	20200130 13:46:56	XSTO
1,956	41.24	20200130 13:47:04	XSTO
1,000	41.24	20200130 13:47:54	XSTO
1,095	41.25	20200130 13:48:41	XSTO
966	41.24	20200130 13:48:52	XSTO
1,248	41.24	20200130 13:48:52	XSTO
2,000	41.24	20200130 13:48:52	XSTO
632	41.24	20200130 13:48:52	XSTO
476	41.24	20200130 13:48:52	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

2,586 41.17 20200130 13:18:58 XSTO

3,483	41.24	20200130 13:50:26	XSTO	1,079	41.20	20200130 14:20:13	XSTO
1,171	41.24	20200130 13:50:43	XSTO	1,652	41.20	20200130 14:20:49	XSTO
1,108	41.24	20200130 13:51:23	XSTO	1,099	41.20	20200130 14:21:16	XSTO
926	41.23	20200130 13:51:33	XSTO	852	41.20	20200130 14:21:40	XSTO
1,226	41.22	20200130 13:52:05	XSTO	246	41.20	20200130 14:21:40	XSTO
1,945	41.22	20200130 13:53:07	XSTO	129	41.20	20200130 14:21:57	XSTO
1,426	41.22	20200130 13:53:07	XSTO	967	41.20	20200130 14:21:57	XSTO
1,151	41.21	20200130 13:54:06	XSTO	1,033	41.20	20200130 14:22:21	XSTO
4,087	41.19	20200130 13:55:16	XSTO	65	41.20	20200130 14:22:21	XSTO
1,130	41.19	20200130 13:55:31	XSTO	1,099	41.20	20200130 14:22:45	XSTO
4,400	41.17	20200130 13:58:34	XSTO	1,370	41.20	20200130 14:23:07	XSTO
932	41.17	20200130 13:58:34	XSTO	676	41.19	20200130 14:23:09	XSTO
2,000	41.17	20200130 13:58:34	XSTO	4,188	41.19	20200130 14:23:09	XSTO
383	41.17	20200130 13:58:34	XSTO	1,135	41.19	20200130 14:23:35	XSTO
592	41.17	20200130 13:58:34	XSTO	1,169	41.18	20200130 14:24:33	XSTO
4,735	41.17	20200130 14:00:24	XSTO	2,457	41.20	20200130 14:27:04	XSTO
2,114	41.16	20200130 14:02:35	XSTO	1,091	41.20	20200130 14:27:14	XSTO
200	41.16	20200130 14:02:50	XSTO	1,095	41.20	20200130 14:27:30	XSTO
100	41.16	20200130 14:02:58	XSTO	4,873	41.19	20200130 14:28:24	XSTO
2,347	41.20	20200130 14:04:08	XSTO	2,812	41.19	20200130 14:29:05	XSTO
654	41.20	20200130 14:04:08	XSTO	1,936	41.19	20200130 14:29:05	XSTO
2,033	41.19	20200130 14:04:09	XSTO	1,233	41.19	20200130 14:29:44	XSTO
2,000	41.19	20200130 14:04:09	XSTO	1,275	41.16	20200130 14:30:00	XSTO
732	41.19	20200130 14:04:09	XSTO	1,129	41.17	20200130 14:32:00	XSTO
288	41.18	20200130 14:04:37	XSTO	1,569	41.19	20200130 14:32:40	XSTO
1,682	41.18	20200130 14:04:37	XSTO	878	41.19	20200130 14:32:51	XSTO
1,407	41.20	20200130 14:06:58	XSTO	200	41.19	20200130 14:32:51	XSTO
1,094	41.20	20200130 14:07:17	XSTO	110	41.20	20200130 14:33:28	XSTO
1,095	41.20	20200130 14:07:40	XSTO	2,395	41.24	20200130 14:34:36	XSTO
1,080	41.20	20200130 14:07:59	XSTO	911	41.24	20200130 14:34:39	XSTO
1,096	41.20	20200130 14:08:22	XSTO	1,321	41.24	20200130 14:34:46	XSTO
4,831	41.19	20200130 14:08:41	XSTO	2,642	41.23	20200130 14:34:50	XSTO
1,425	41.19	20200130 14:09:21	XSTO	161	41.23	20200130 14:35:20	XSTO
1,877	41.19	20200130 14:09:21	XSTO	964	41.23	20200130 14:35:20	XSTO
1,943	41.19	20200130 14:10:25	XSTO	2,650	41.24	20200130 14:36:17	XSTO
1,369	41.20	20200130 14:12:33	XSTO	2,000	41.24	20200130 14:36:18	XSTO
1,080	41.19	20200130 14:12:35	XSTO	634	41.24	20200130 14:36:18	XSTO
4,195	41.19	20200130 14:12:38	XSTO	1,344	41.24	20200130 14:36:18	XSTO
1,014	41.19	20200130 14:14:46	XSTO	1,323	41.23	20200130 14:36:58	XSTO
1,064	41.19	20200130 14:15:23	XSTO	2,000	41.23	20200130 14:36:58	XSTO
2,000	41.19	20200130 14:15:23	XSTO	587	41.23	20200130 14:36:58	XSTO
500	41.19	20200130 14:15:23	XSTO	647	41.23	20200130 14:36:58	XSTO
2,574	41.19	20200130 14:15:23	XSTO	3,141	41.26	20200130 14:38:52	XSTO
3,557	41.20	20200130 14:18:08	XSTO	1,929	41.26	20200130 14:38:52	XSTO
1,108	41.20	20200130 14:18:25	XSTO	1,682	41.25	20200130 14:39:56	XSTO
1,109	41.20	20200130 14:18:45	XSTO	2,000	41.25	20200130 14:39:56	XSTO
816	41.20	20200130 14:19:30	XSTO	2,049	41.25	20200130 14:39:56	XSTO
1,504	41.20	20200130 14:19:30	XSTO	98	41.25	20200130 14:39:56	XSTO

1,110 41.20 20200130 14:19:48 XSTO

1,079	41.20	20200130 14:20:13	XSTO	1,267	41.25	20200130 14:41:31	XSTO
1,652	41.20	20200130 14:20:49	XSTO	1,545	41.25	20200130 14:41:42	XSTO
1,099	41.20	20200130 14:21:16	XSTO	4,105	41.26	20200130 14:43:20	XSTO
852	41.20	20200130 14:21:40	XSTO	2,000	41.26	20200130 14:43:20	XSTO
246	41.20	20200130 14:21:40	XSTO	640	41.26	20200130 14:43:20	XSTO
129	41.20	20200130 14:21:57	XSTO	1,238	41.25	20200130 14:45:16	XSTO
967	41.20	20200130 14:21:57	XSTO	1,866	41.25	20200130 14:45:16	XSTO
1,033	41.20	20200130 14:22:21	XSTO	2,098	41.25	20200130 14:46:49	XSTO
65	41.20	20200130 14:22:21	XSTO	1,130	41.25	20200130 14:46:49	XSTO
1,099	41.20	20200130 14:22:45	XSTO	2,000	41.25	20200130 14:46:49	XSTO
1,370	41.20	20200130 14:23:07	XSTO	1,210	41.25	20200130 14:46:49	XSTO
676	41.19	20200130 14:23:09	XSTO	2,000	41.24	20200130 14:46:59	XSTO
4,188	41.19	20200130 14:23:09	XSTO	2,000	41.25	20200130 14:50:12	XSTO
1,135	41.19	20200130 14:23:35	XSTO	596	41.25	20200130 14:50:15	XSTO
1,169	41.18	20200130 14:24:33	XSTO	1,148	41.25	20200130 14:50:16	XSTO
2,457	41.20	20200130 14:27:04	XSTO	3,978	41.26	20200130 14:51:03	XSTO
1,091	41.20	20200130 14:27:14	XSTO	1,092	41.26	20200130 14:51:24	XSTO
1,095	41.20	20200130 14:27:30	XSTO	1,102	41.26	20200130 14:51:45	XSTO
4,873	41.19	20200130 14:28:24	XSTO	1,714	41.27	20200130 14:52:28	XSTO
2,812	41.19	20200130 14:29:05	XSTO	1,527	41.28	20200130 14:53:02	XSTO
1,936	41.19	20200130 14:29:05	XSTO	50	41.28	20200130 14:53:14	XSTO
1,233	41.19	20200130 14:29:44	XSTO	1,542	41.28	20200130 14:53:19	XSTO
1,275	41.16	20200130 14:30:00	XSTO	458	41.28	20200130 14:53:31	XSTO
1,129	41.17	20200130 14:32:00	XSTO	500	41.28	20200130 14:53:38	XSTO
1,569	41.19	20200130 14:32:40	XSTO	118	41.28	20200130 14:53:53	XSTO
878	41.19	20200130 14:32:51	XSTO	1,102	41.29	20200130 14:53:58	XSTO
200	41.19	20200130 14:32:51	XSTO	231	41.29	20200130 14:54:12	XSTO
110	41.20	20200130 14:33:28	XSTO	756	41.29	20200130 14:54:12	XSTO
2,395	41.24	20200130 14:34:36	XSTO	102	41.29	20200130 14:54:12	XSTO
911	41.24	20200130 14:34:39	XSTO	300	41.28	20200130 14:54:13	XSTO
1,321	41.24	20200130 14:34:46	XSTO	1,955	41.28	20200130 14:54:13	XSTO
2,642	41.23	20200130 14:34:50	XSTO	4,285	41.30	20200130 14:55:46	XSTO
161	41.23	20200130 14:35:20	XSTO	2,000	41.29	20200130 14:57:43	XSTO
964	41.23	20200130 14:35:20	XSTO	350	41.29	20200130 14:57:43	XSTO
2,650	41.24	20200130 14:36:17	XSTO	871	41.29	20200130 14:57:44	XSTO
2,000	41.24	20200130 14:36:18	XSTO	1,712	41.30	20200130 14:58:04	XSTO
634	41.24	20200130 14:36:18	XSTO	2,547	41.29	20200130 14:59:20	XSTO
1,344	41.24	20200130 14:36:18	XSTO	5,143	41.30	20200130 14:59:52	XSTO
1,323	41.23	20200130 14:36:58	XSTO	3,358	41.29	20200130 15:00:00	XSTO
2,000	41.23	20200130 14:36:58	XSTO	1,121	41.27	20200130 15:02:00	XSTO
587	41.23	20200130 14:36:58	XSTO	611	41.27	20200130 15:02:21	XSTO
647	41.23	20200130 14:36:58	XSTO	477	41.27	20200130 15:02:21	XSTO
3,141	41.26	20200130 14:38:52	XSTO	2,000	41.29	20200130 15:04:26	XSTO
1,929	41.26	20200130 14:38:52	XSTO	1,990	41.29	20200130 15:04:56	XSTO
1,682	41.25	20200130 14:39:56	XSTO	651	41.29	20200130 15:05:01	XSTO
2,000	41.25	20200130 14:39:56	XSTO	2,000	41.29	20200130 15:05:01	XSTO
2,049	41.25	20200130 14:39:56	XSTO	175	41.29	20200130 15:05:01	XSTO
98	41.25	20200130 14:39:56	XSTO	5,039	41.28	20200130 15:05:19	XSTO
750	41.25	20200130 14:40:32	XSTO	848	41.28	20200130 15:05:20	XSTO

1,993	41.28	20200130 15:05:20	XSTO	1,880	41.22	20200130 15:27:34	XSTO
1,326	41.26	20200130 15:07:03	XSTO	116	41.21	20200130 15:29:41	XSTO
2,397	41.26	20200130 15:07:03	XSTO	2,104	41.21	20200130 15:30:05	XSTO
4,944	41.22	20200130 15:09:02	XSTO	2,000	41.21	20200130 15:30:05	XSTO
3,193	41.23	20200130 15:10:26	XSTO	286	41.21	20200130 15:30:05	XSTO
713	41.23	20200130 15:10:26	XSTO	996	41.21	20200130 15:30:20	XSTO
857	41.26	20200130 15:12:38	XSTO	158	41.21	20200130 15:30:20	XSTO
181	41.26	20200130 15:12:38	XSTO	609	41.22	20200130 15:31:01	XSTO
696	41.26	20200130 15:12:38	XSTO	3,713	41.22	20200130 15:31:01	XSTO
265	41.26	20200130 15:13:09	XSTO	2,000	41.22	20200130 15:31:01	XSTO
1,925	41.26	20200130 15:13:09	XSTO	2,230	41.22	20200130 15:31:01	XSTO
1,001	41.26	20200130 15:13:19	XSTO	2,127	41.20	20200130 15:32:14	XSTO
3,590	41.26	20200130 15:13:19	XSTO	1,308	41.20	20200130 15:32:14	XSTO
1,079	41.26	20200130 15:14:15	XSTO	1,622	41.20	20200130 15:32:14	XSTO
4,795	41.30	20200130 15:18:25	XSTO	2,349	41.22	20200130 15:33:06	XSTO
2,000	41.30	20200130 15:18:25	XSTO	2,000	41.22	20200130 15:33:06	XSTO
2,900	41.30	20200130 15:18:26	XSTO	1,493	41.22	20200130 15:33:06	XSTO
132	41.29	20200130 15:18:32	XSTO	1,341	41.23	20200130 15:33:43	XSTO
770	41.29	20200130 15:18:35	XSTO	1,123	41.26	20200130 15:34:46	XSTO
1,829	41.29	20200130 15:18:35	XSTO	1,102	41.26	20200130 15:34:55	XSTO
1,307	41.29	20200130 15:18:35	XSTO	1,116	41.26	20200130 15:35:03	XSTO
1,361	41.29	20200130 15:18:35	XSTO	828	41.28	20200130 15:35:39	XSTO
1,840	41.28	20200130 15:18:47	XSTO	1,372	41.28	20200130 15:35:44	XSTO
797	41.28	20200130 15:20:29	XSTO	792	41.28	20200130 15:36:05	XSTO
295	41.28	20200130 15:20:29	XSTO	337	41.28	20200130 15:36:05	XSTO
1,122	41.28	20200130 15:20:50	XSTO	1,900	41.28	20200130 15:36:25	XSTO
509	41.28	20200130 15:21:11	XSTO	1,873	41.28	20200130 15:36:25	XSTO
500	41.28	20200130 15:21:11	XSTO	264	41.28	20200130 15:36:52	XSTO
112	41.28	20200130 15:21:11	XSTO	3,183	41.28	20200130 15:36:52	XSTO
805	41.28	20200130 15:21:25	XSTO	1,736	41.28	20200130 15:36:52	XSTO
289	41.28	20200130 15:21:25	XSTO	2,294	41.27	20200130 15:37:54	XSTO
2,424	41.27	20200130 15:21:39	XSTO	126	41.27	20200130 15:38:45	XSTO
1,100	41.29	20200130 15:22:35	XSTO	900	41.27	20200130 15:38:45	XSTO
3,392	41.29	20200130 15:23:15	XSTO	98	41.27	20200130 15:38:45	XSTO
1,708	41.29	20200130 15:23:16	XSTO	1,078	41.27	20200130 15:39:00	XSTO
554	41.30	20200130 15:24:26	XSTO	1,478	41.28	20200130 15:39:29	XSTO
188	41.30	20200130 15:24:26	XSTO	1,431	41.28	20200130 15:39:30	XSTO
342	41.30	20200130 15:24:26	XSTO	1,246	41.28	20200130 15:40:08	XSTO
4	41.29	20200130 15:24:38	XSTO	1,013	41.28	20200130 15:40:08	XSTO
1,207	41.29	20200130 15:24:47	XSTO	2,000	41.28	20200130 15:40:45	XSTO
111	41.29	20200130 15:24:50	XSTO	556	41.28	20200130 15:40:45	XSTO
1,979	41.29	20200130 15:24:50	XSTO	1,138	41.28	20200130 15:40:56	XSTO
2,000	41.29	20200130 15:24:50	XSTO	1,663	41.27	20200130 15:41:20	XSTO
890	41.29	20200130 15:24:50	XSTO	1,140	41.25	20200130 15:41:37	XSTO
1,187	41.23	20200130 15:26:43	XSTO	2,111	41.25	20200130 15:42:13	XSTO
1,364	41.22	20200130 15:26:55	XSTO	759	41.25	20200130 15:42:13	XSTO
1,635	41.22	20200130 15:26:55	XSTO	1,166	41.25	20200130 15:42:31	XSTO
862	41.22	20200130 15:27:34	XSTO	281	41.25	20200130 15:42:31	XSTO

2,202 41.22 20200130 15:27:34 XSTO

1,880	41.22	20200130 15:27:34	XSTO	916	41.25	20200130 15:42:45	XSTO
116	41.21	20200130 15:29:41	XSTO	1,078	41.25	20200130 15:42:59	XSTO
2,104	41.21	20200130 15:30:05	XSTO	6	41.25	20200130 15:43:13	XSTO
2,000	41.21	20200130 15:30:05	XSTO	1,073	41.25	20200130 15:43:13	XSTO
286	41.21	20200130 15:30:05	XSTO	587	41.25	20200130 15:43:27	XSTO
996	41.21	20200130 15:30:20	XSTO	492	41.25	20200130 15:43:27	XSTO
158	41.21	20200130 15:30:20	XSTO	4,525	41.24	20200130 15:43:33	XSTO
609	41.22	20200130 15:31:01	XSTO	1,167	41.24	20200130 15:44:05	XSTO
3,713	41.22	20200130 15:31:01	XSTO	2,125	41.24	20200130 15:44:16	XSTO
2,000	41.22	20200130 15:31:01	XSTO	940	41.25	20200130 15:44:31	XSTO
2,230	41.22	20200130 15:31:01	XSTO	176	41.25	20200130 15:44:31	XSTO
2,127	41.20	20200130 15:32:14	XSTO	3,431	41.26	20200130 15:45:23	XSTO
1,308	41.20	20200130 15:32:14	XSTO	2,000	41.29	20200130 15:46:36	XSTO
1,622	41.20	20200130 15:32:14	XSTO	2,000	41.29	20200130 15:46:50	XSTO
2,349	41.22	20200130 15:33:06	XSTO	1,085	41.29	20200130 15:46:57	XSTO
2,000	41.22	20200130 15:33:06	XSTO	533	41.30	20200130 15:47:26	XSTO
1,493	41.22	20200130 15:33:06	XSTO	50	41.30	20200130 15:47:26	XSTO
1,341	41.23	20200130 15:33:43	XSTO	565	41.30	20200130 15:47:26	XSTO
1,123	41.26	20200130 15:34:46	XSTO	1,155	41.30	20200130 15:47:40	XSTO
1,102	41.26	20200130 15:34:55	XSTO	2,000	41.31	20200130 15:48:25	XSTO
1,116	41.26	20200130 15:35:03	XSTO	2,000	41.31	20200130 15:48:53	XSTO
828	41.28	20200130 15:35:39	XSTO	1,533	41.31	20200130 15:48:53	XSTO
1,372	41.28	20200130 15:35:44	XSTO	1,529	41.31	20200130 15:49:14	XSTO
792	41.28	20200130 15:36:05	XSTO	627	41.31	20200130 15:49:19	XSTO
337	41.28	20200130 15:36:05	XSTO	1,537	41.30	20200130 15:49:27	XSTO
1,900	41.28	20200130 15:36:25	XSTO	4,980	41.30	20200130 15:49:44	XSTO
1,873	41.28	20200130 15:36:25	XSTO	186	41.31	20200130 15:50:33	XSTO
264	41.28	20200130 15:36:52	XSTO	934	41.31	20200130 15:50:33	XSTO
3,183	41.28	20200130 15:36:52	XSTO	1,160	41.30	20200130 15:50:46	XSTO
1,736	41.28	20200130 15:36:52	XSTO	1,015	41.30	20200130 15:50:46	XSTO
2,294	41.27	20200130 15:37:54	XSTO	761	41.29	20200130 15:51:03	XSTO
126	41.27	20200130 15:38:45	XSTO	1,800	41.29	20200130 15:51:03	XSTO
900	41.27	20200130 15:38:45	XSTO	1,318	41.29	20200130 15:51:03	XSTO
98	41.27	20200130 15:38:45	XSTO	1,120	41.28	20200130 15:52:05	XSTO
1,078	41.27	20200130 15:39:00	XSTO	1,176	41.27	20200130 15:52:10	XSTO
1,478	41.28	20200130 15:39:29	XSTO	3,472	41.27	20200130 15:52:10	XSTO
1,431	41.28	20200130 15:39:30	XSTO	1,090	41.27	20200130 15:52:38	XSTO
1,246	41.28	20200130 15:40:08	XSTO	543	41.27	20200130 15:52:48	XSTO
1,013	41.28	20200130 15:40:08	XSTO	594	41.27	20200130 15:52:48	XSTO
2,000	41.28	20200130 15:40:45	XSTO	1,134	41.26	20200130 15:53:09	XSTO
556	41.28	20200130 15:40:45	XSTO	1,317	41.26	20200130 15:53:09	XSTO
1,138	41.28	20200130 15:40:56	XSTO	1,194	41.26	20200130 15:53:40	XSTO
1,663	41.27	20200130 15:41:20	XSTO	1,448	41.26	20200130 15:53:40	XSTO
1,140	41.25	20200130 15:41:37	XSTO	1,999	41.29	20200130 15:55:28	XSTO
2,111	41.25	20200130 15:42:13	XSTO	1,971	41.29	20200130 15:55:28	XSTO
759	41.25	20200130 15:42:13	XSTO	1,093	41.29	20200130 15:55:36	XSTO
1,166	41.25	20200130 15:42:31	XSTO	1,092	41.29	20200130 15:55:48	XSTO
281	41.25	20200130 15:42:31	XSTO	683	41.28	20200130 15:55:57	XSTO
213	41.25	20200130 15:42:45	XSTO	755	41.28	20200130 15:55:57	XSTO

2,000	41.28	20200130 15:55:57	XSTO	1,121	41.32	20200130 16:08:36	XSTO
2,548	41.28	20200130 15:56:03	XSTO	1,092	41.33	20200130 16:09:22	XSTO
2,706	41.28	20200130 15:56:42	XSTO	1,539	41.33	20200130 16:09:23	XSTO
1,126	41.28	20200130 15:56:42	XSTO	1,697	41.33	20200130 16:09:24	XSTO
2,000	41.29	20200130 15:58:13	XSTO	1,133	41.33	20200130 16:09:36	XSTO
2,000	41.29	20200130 15:58:22	XSTO	1,051	41.33	20200130 16:09:49	XSTO
1,153	41.29	20200130 15:58:27	XSTO	107	41.33	20200130 16:09:49	XSTO
1,094	41.29	20200130 15:58:39	XSTO	1,774	41.33	20200130 16:10:06	XSTO
66	41.29	20200130 15:58:51	XSTO	1,263	41.33	20200130 16:10:22	XSTO
1,027	41.29	20200130 15:58:51	XSTO	710	41.33	20200130 16:10:36	XSTO
1,002	41.29	20200130 15:59:03	XSTO	380	41.33	20200130 16:10:36	XSTO
92	41.29	20200130 15:59:03	XSTO	157	41.33	20200130 16:10:50	XSTO
1,079	41.29	20200130 15:59:14	XSTO	623	41.33	20200130 16:10:50	XSTO
764	41.29	20200130 15:59:26	XSTO	346	41.33	20200130 16:10:50	XSTO
329	41.29	20200130 15:59:26	XSTO	5,206	41.32	20200130 16:10:59	XSTO
580	41.29	20200130 15:59:38	XSTO	947	41.30	20200130 16:12:01	XSTO
1,502	41.28	20200130 15:59:43	XSTO	2,000	41.30	20200130 16:12:01	XSTO
177	41.28	20200130 15:59:43	XSTO	897	41.30	20200130 16:12:01	XSTO
1,350	41.28	20200130 15:59:43	XSTO	1,498	41.29	20200130 16:12:47	XSTO
543	41.28	20200130 15:59:43	XSTO	2,000	41.29	20200130 16:12:47	XSTO
633	41.26	20200130 15:59:45	XSTO	277	41.29	20200130 16:13:07	XSTO
1,563	41.26	20200130 15:59:46	XSTO	854	41.29	20200130 16:13:17	XSTO
1,159	41.25	20200130 15:59:51	XSTO	1,945	41.29	20200130 16:13:17	XSTO
1,873	41.27	20200130 16:01:12	XSTO	1,111	41.29	20200130 16:13:18	XSTO
353	41.30	20200130 16:02:18	XSTO	1,154	41.27	20200130 16:14:36	XSTO
2,000	41.30	20200130 16:02:18	XSTO	179	41.27	20200130 16:14:50	XSTO
1,096	41.30	20200130 16:02:18	XSTO	949	41.27	20200130 16:14:50	XSTO
746	41.30	20200130 16:02:18	XSTO	1,082	41.27	20200130 16:15:04	XSTO
1,266	41.30	20200130 16:02:18	XSTO	68	41.27	20200130 16:15:04	XSTO
551	41.30	20200130 16:02:18	XSTO	1,946	41.29	20200130 16:15:42	XSTO
601	41.30	20200130 16:02:28	XSTO	2,000	41.29	20200130 16:15:42	XSTO
513	41.30	20200130 16:02:28	XSTO	1,137	41.29	20200130 16:16:03	XSTO
1,745	41.31	20200130 16:03:31	XSTO	4,890	41.28	20200130 16:16:03	XSTO
3,304	41.31	20200130 16:03:31	XSTO	1,654	41.27	20200130 16:16:58	XSTO
2,000	41.31	20200130 16:03:31	XSTO	2,565	41.27	20200130 16:17:09	XSTO
2,770	41.31	20200130 16:03:31	XSTO	628	41.27	20200130 16:17:09	XSTO
2,000	41.29	20200130 16:04:43	XSTO	160	41.25	20200130 16:18:19	XSTO
800	41.29	20200130 16:04:48	XSTO	985	41.25	20200130 16:18:19	XSTO
340	41.29	20200130 16:04:48	XSTO	1,098	41.25	20200130 16:18:32	XSTO
4,553	41.29	20200130 16:04:59	XSTO	1,132	41.26	20200130 16:18:43	XSTO
2,476	41.32	20200130 16:05:55	XSTO	3,722	41.26	20200130 16:18:43	XSTO
2,000	41.32	20200130 16:05:55	XSTO	2,400	41.25	20200130 16:19:26	XSTO
1,302	41.32	20200130 16:05:55	XSTO	103	41.25	20200130 16:19:36	XSTO
621	41.32	20200130 16:06:57	XSTO	2,000	41.25	20200130 16:19:36	XSTO
496	41.32	20200130 16:06:57	XSTO	1,169	41.25	20200130 16:19:36	XSTO
1,607	41.31	20200130 16:07:18	XSTO	284	41.26	20200130 16:20:59	XSTO
1,082	41.31	20200130 16:07:28	XSTO	786	41.26	20200130 16:20:59	XSTO
3,934	41.31	20200130 16:07:49	XSTO	42	41.26	20200130 16:20:59	XSTO

991 41.31 20200130 16:07:49 XSTO

	631	41.26	20200130 16:21:02	XSTO
	1,124	41.26	20200130 16:21:15	XSTO
	1,995	41.27	20200130 16:21:41	XSTO
	168	41.27	20200130 16:21:41	XSTO
	1,003	41.27	20200130 16:21:53	XSTO
	122	41.27	20200130 16:21:53	XSTO
	1,062	41.27	20200130 16:22:02	XSTO
	52	41.27	20200130 16:22:02	XSTO
	1,119	41.29	20200130 16:22:35	XSTO
	4,527	41.30	20200130 16:23:24	XSTO
	1,252	41.30	20200130 16:23:25	XSTO
	1,106	41.31	20200130 16:23:47	XSTO
	1,403	41.31	20200130 16:23:57	XSTO
	338	41.32	20200130 16:24:16	XSTO
	823	41.32	20200130 16:24:16	XSTO
	1,157	41.32	20200130 16:24:25	XSTO
	214	41.32	20200130 16:24:25	XSTO
	1,139	41.31	20200130 16:24:29	XSTO
	2,000	41.31	20200130 16:24:29	XSTO
	2,118	41.31	20200130 16:24:29	XSTO
	504	41.32	20200130 16:25:44	XSTO
	949	41.32	20200130 16:25:44	XSTO
	1,143	41.32	20200130 16:25:52	XSTO
	1,710	41.31	20200130 16:25:54	XSTO
	2,000	41.31	20200130 16:25:54	XSTO
	134	41.31	20200130 16:25:54	XSTO
	1,612	41.32	20200130 16:27:20	XSTO
	1,095	41.32	20200130 16:27:20	XSTO
	678	41.32	20200130 16:27:30	XSTO
	407	41.32	20200130 16:27:30	XSTO
	547	41.34	20200130 16:28:06	XSTO
	1,288	41.34	20200130 16:28:12	XSTO
	1,509	41.34	20200130 16:28:12	XSTO
	1,375	41.34	20200130 16:28:12	XSTO
	1,949	41.36	20200130 16:28:54	XSTO
	52	41.36	20200130 16:29:08	XSTO
	1,074	41.36	20200130 16:29:08	XSTO
	1,523	41.35	20200130 16:29:15	XSTO
	3,814	41.35	20200130 16:29:15	XSTO
	3,670	41.35	20200130 16:30:31	XSTO
	1,371	41.35	20200130 16:30:31	XSTO
	1,472	41.35	20200130 16:30:31	XSTO
	2,110	41.37	20200130 16:31:31	XSTO
	1,129	41.36	20200130 16:32:12	XSTO
	738	41.38	20200130 16:34:00	XSTO
	975	41.38	20200130 16:34:00	XSTO
	2,000	41.38	20200130 16:34:00	XSTO
	957	41.38	20200130 16:34:00	XSTO
	223	41.38	20200130 16:34:01	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

731 41.26 20200130 16:21:02 XSTO

882	41.38	20200130 16:34:04	XSTO	490	41.24	20200130 16:46:37	XSTO
2,000	41.38	20200130 16:34:04	XSTO	1,115	41.24	20200130 16:46:49	XSTO
3,364	41.38	20200130 16:34:06	XSTO	12	41.24	20200130 16:46:49	XSTO
900	41.37	20200130 16:34:41	XSTO	1,907	41.25	20200130 16:47:15	XSTO
221	41.37	20200130 16:34:41	XSTO	1,142	41.25	20200130 16:47:30	XSTO
1,709	41.36	20200130 16:35:01	XSTO	1,133	41.26	20200130 16:47:41	XSTO
23	41.36	20200130 16:35:01	XSTO	1,084	41.26	20200130 16:47:57	XSTO
1,130	41.36	20200130 16:35:16	XSTO	108	41.26	20200130 16:48:11	XSTO
937	41.36	20200130 16:35:30	XSTO	969	41.26	20200130 16:48:11	XSTO
163	41.36	20200130 16:35:30	XSTO	180	41.26	20200130 16:48:25	XSTO
4,826	41.37	20200130 16:36:32	XSTO	898	41.26	20200130 16:48:25	XSTO
671	41.37	20200130 16:36:47	XSTO	5,018	41.25	20200130 16:48:27	XSTO
479	41.37	20200130 16:36:47	XSTO	1,164	41.26	20200130 16:49:39	XSTO
1,101	41.37	20200130 16:37:01	XSTO	3,867	41.26	20200130 16:49:43	XSTO
2,248	41.35	20200130 16:37:09	XSTO	713	41.27	20200130 16:50:54	XSTO
2,110	41.35	20200130 16:37:10	XSTO	1,000	41.27	20200130 16:50:54	XSTO
1,673	41.34	20200130 16:37:29	XSTO	87	41.27	20200130 16:50:54	XSTO
1,385	41.34	20200130 16:37:29	XSTO	888	41.27	20200130 16:51:05	XSTO
2,472	41.34	20200130 16:38:29	XSTO	266	41.27	20200130 16:51:05	XSTO
2,000	41.34	20200130 16:38:29	XSTO	831	41.27	20200130 16:51:18	XSTO
121	41.34	20200130 16:38:29	XSTO	158	41.27	20200130 16:51:18	XSTO
2,150	41.33	20200130 16:39:16	XSTO	1,081	41.27	20200130 16:51:27	XSTO
1,809	41.33	20200130 16:39:16	XSTO	1,116	41.27	20200130 16:51:40	XSTO
1,463	41.30	20200130 16:39:41	XSTO	537	41.27	20200130 16:51:53	XSTO
608	41.29	20200130 16:40:55	XSTO	617	41.27	20200130 16:51:53	XSTO
474	41.29	20200130 16:40:55	XSTO	245	41.28	20200130 16:52:07	XSTO
2,000	41.29	20200130 16:40:55	XSTO	1,166	41.28	20200130 16:52:07	XSTO
1,479	41.29	20200130 16:40:55	XSTO	2,046	41.28	20200130 16:52:28	XSTO
814	41.29	20200130 16:40:55	XSTO	1,087	41.28	20200130 16:52:50	XSTO
1,560	41.27	20200130 16:41:06	XSTO	372	41.28	20200130 16:52:50	XSTO
941	41.27	20200130 16:41:27	XSTO	5,156	41.27	20200130 16:52:58	XSTO
1,750	41.29	20200130 16:41:38	XSTO	1,630	41.27	20200130 16:53:12	XSTO
646	41.27	20200130 16:41:38	XSTO	350	41.25	20200130 16:55:00	XSTO
881	41.27	20200130 16:41:38	XSTO	1,733	41.25	20200130 16:55:00	XSTO
1,586	41.26	20200130 16:42:58	XSTO	1,400	41.25	20200130 16:55:00	XSTO
1,992	41.27	20200130 16:44:06	XSTO	884	41.25	20200130 16:55:00	XSTO
1,062	41.27	20200130 16:44:06	XSTO	97	41.25	20200130 16:55:00	XSTO
246	41.27	20200130 16:44:06	XSTO	100	41.25	20200130 16:55:09	XSTO
975	41.27	20200130 16:44:17	XSTO	4,884	41.25	20200130 16:55:09	XSTO
134	41.27	20200130 16:44:17	XSTO	1,288	41.24	20200130 16:55:13	XSTO
784	41.27	20200130 16:44:31	XSTO	1,242	41.24	20200130 16:55:50	XSTO
325	41.27	20200130 16:44:31	XSTO	35	41.24	20200130 16:56:26	XSTO
5,335	41.26	20200130 16:44:31	XSTO	475	41.25	20200130 16:56:52	XSTO
1,219	41.25	20200130 16:45:19	XSTO	1,274	41.25	20200130 16:56:52	XSTO
750	41.25	20200130 16:46:08	XSTO	165	41.25	20200130 16:56:52	XSTO
187	41.25	20200130 16:46:08	XSTO	250	41.25	20200130 16:56:52	XSTO
143	41.25	20200130 16:46:08	XSTO	932	41.25	20200130 16:57:03	XSTO
1,127	41.24	20200130 16:46:23	XSTO	180	41.25	20200130 16:57:03	XSTO

587 41.24 20200130 16:46:37 XSTO

	2,646	41.25	20200130 16:58:17	XSTO
	479	41.25	20200130 16:58:17	XSTO
	2,000	41.25	20200130 16:58:17	XSTO
	2,427	41.25	20200130 16:58:17	XSTO
	1,659	41.24	20200130 16:58:25	XSTO
	1,092	41.23	20200130 16:59:32	XSTO
	811	41.23	20200130 16:59:45	XSTO
	301	41.23	20200130 16:59:45	XSTO
	863	41.23	20200130 16:59:58	XSTO
	251	41.23	20200130 16:59:58	XSTO
	2,000	41.22	20200130 17:00:32	XSTO
	1,193	41.22	20200130 17:00:34	XSTO
	154	41.22	20200130 17:00:34	XSTO
	357	41.23	20200130 17:00:59	XSTO
	615	41.23	20200130 17:00:59	XSTO
	1,016	41.23	20200130 17:00:59	XSTO
	580	41.23	20200130 17:00:59	XSTO
	399	41.23	20200130 17:01:10	XSTO
	740	41.23	20200130 17:01:10	XSTO
	168	41.23	20200130 17:01:22	XSTO
	390	41.23	20200130 17:01:22	XSTO
	581	41.23	20200130 17:01:22	XSTO
	1,095	41.23	20200130 17:01:34	XSTO
	950	41.23	20200130 17:01:46	XSTO
	189	41.23	20200130 17:01:46	XSTO
	4,607	41.24	20200130 17:03:34	XSTO
	2,000	41.25	20200130 17:03:40	XSTO
	1,459	41.25	20200130 17:03:40	XSTO
	1,108	41.25	20200130 17:04:03	XSTO
	200	41.25	20200130 17:04:03	XSTO
	1,528	41.26	20200130 17:04:03	XSTO
	2,000	41.26	20200130 17:04:03	XSTO
	1,233	41.26	20200130 17:04:03	XSTO
	3,738	41.25	20200130 17:04:08	XSTO
	146	41.25	20200130 17:04:08	XSTO
	2,457	41.26	20200130 17:05:06	XSTO
	1,096	41.27	20200130 17:05:42	XSTO
	651	41.27	20200130 17:05:56	XSTO
	466	41.27	20200130 17:05:56	XSTO
	509	41.27	20200130 17:06:10	XSTO
	609	41.27	20200130 17:06:10	XSTO
	791	41.27	20200130 17:06:20	XSTO
	346	41.27	20200130 17:06:20	XSTO
	1,118	41.27	20200130 17:06:34	XSTO
	1,000	41.29	20200130 17:07:06	XSTO
	109	41.29	20200130 17:07:06	XSTO
	1,195	41.28	20200130 17:07:11	XSTO
	1,145	41.28	20200130 17:07:15	XSTO
	4,963	41.27	20200130 17:07:18	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

2,201 41.25 20200130 16:57:44 XSTO

721	41.28	20200130 17:08:45	XSTO	2,035	41.20	20200130 17:18:23	XSTO
359	41.28	20200130 17:08:45	XSTO	424	41.19	20200130 17:19:16	XSTO
376	41.28	20200130 17:08:45	XSTO	138	41.19	20200130 17:19:16	XSTO
315	41.28	20200130 17:08:45	XSTO	286	41.19	20200130 17:19:16	XSTO
4,885	41.27	20200130 17:08:54	XSTO	233	41.19	20200130 17:19:16	XSTO
1,142	41.27	20200130 17:08:55	XSTO	447	41.21	20200130 17:19:42	XSTO
1,178	41.26	20200130 17:09:23	XSTO	679	41.21	20200130 17:19:42	XSTO
1,186	41.26	20200130 17:09:57	XSTO	917	41.21	20200130 17:19:42	XSTO
640	41.24	20200130 17:10:53	XSTO	696	41.21	20200130 17:19:42	XSTO
3,182	41.24	20200130 17:10:53	XSTO	95	41.21	20200130 17:19:42	XSTO
2,000	41.24	20200130 17:10:53	XSTO	1,055	41.21	20200130 17:19:51	XSTO
47	41.24	20200130 17:10:53	XSTO	57	41.21	20200130 17:19:51	XSTO
124	41.23	20200130 17:11:45	XSTO	1,113	41.21	20200130 17:20:01	XSTO
954	41.23	20200130 17:11:45	XSTO	2,706	41.20	20200130 17:20:10	XSTO
918	41.24	20200130 17:11:59	XSTO	1,150	41.20	20200130 17:20:21	XSTO
338	41.24	20200130 17:11:59	XSTO	40	41.20	20200130 17:20:28	XSTO
145	41.24	20200130 17:11:59	XSTO	996	41.20	20200130 17:20:28	XSTO
2,546	41.25	20200130 17:12:35	XSTO	471	41.21	20200130 17:20:57	XSTO
627	41.25	20200130 17:12:35	XSTO	690	41.21	20200130 17:20:57	XSTO
1,092	41.25	20200130 17:12:48	XSTO	783	41.22	20200130 17:21:11	XSTO
1,298	41.24	20200130 17:12:54	XSTO	712	41.22	20200130 17:21:11	XSTO
5,362	41.25	20200130 17:13:20	XSTO	644	41.22	20200130 17:21:24	XSTO
1,715	41.25	20200130 17:13:56	XSTO	805	41.22	20200130 17:21:24	XSTO
156	41.25	20200130 17:14:36	XSTO	1,115	41.22	20200130 17:21:33	XSTO
1,300	41.26	20200130 17:14:58	XSTO	2,626	41.21	20200130 17:21:34	XSTO
975	41.26	20200130 17:15:01	XSTO	1,153	41.24	20200130 17:22:24	XSTO
197	41.26	20200130 17:15:01	XSTO	1,100	41.24	20200130 17:22:31	XSTO
1,171	41.25	20200130 17:15:11	XSTO	1,056	41.24	20200130 17:22:41	XSTO
829	41.25	20200130 17:15:21	XSTO	59	41.24	20200130 17:22:41	XSTO
283	41.25	20200130 17:15:21	XSTO	230	41.24	20200130 17:22:48	XSTO
430	41.24	20200130 17:15:30	XSTO	1,277	41.24	20200130 17:22:50	XSTO
651	41.24	20200130 17:15:30	XSTO	23	41.24	20200130 17:23:00	XSTO
1,112	41.24	20200130 17:15:40	XSTO	643	41.24	20200130 17:23:00	XSTO
1,199	41.23	20200130 17:15:50	XSTO	513	41.24	20200130 17:23:00	XSTO
56	41.23	20200130 17:15:50	XSTO	975	41.24	20200130 17:23:07	XSTO
929	41.23	20200130 17:16:00	XSTO	1,452	41.24	20200130 17:23:10	XSTO
196	41.23	20200130 17:16:00	XSTO	130	41.24	20200130 17:23:16	XSTO
1,113	41.23	20200130 17:16:10	XSTO	582	41.24	20200130 17:23:16	XSTO
1,608	41.23	20200130 17:16:23	XSTO	377	41.24	20200130 17:23:16	XSTO
676	41.21	20200130 17:16:40	XSTO	203	41.24	20200130 17:23:23	XSTO
1,060	41.21	20200130 17:16:40	XSTO	151	41.24	20200130 17:23:23	XSTO
1,007	41.22	20200130 17:16:51	XSTO	8	41.24	20200130 17:23:23	XSTO
87	41.22	20200130 17:16:51	XSTO	637	41.24	20200130 17:23:23	XSTO
1,561	41.23	20200130 17:17:04	XSTO	1,457	41.24	20200130 17:23:34	XSTO
235	41.23	20200130 17:17:04	XSTO	798	41.24	20200130 17:23:34	XSTO
5,026	41.22	20200130 17:17:10	XSTO	975	41.24	20200130 17:23:44	XSTO
49	41.22	20200130 17:17:10	XSTO	201	41.24	20200130 17:24:00	XSTO
4,237	41.20	20200130 17:18:23	XSTO	653	41.24	20200130 17:24:05	XSTO
2,000	41.20	20200130 17:18:23	XSTO	123	41.24	20200130 17:24:05	XSTO

772	41.24	20200130 17:24:10	XSTO
784	41.24	20200130 17:24:11	XSTO
975	41.24	20200130 17:24:11	XSTO
299	41.23	20200130 17:24:16	XSTO
1,734	41.23	20200130 17:24:16	XSTO
520	41.23	20200130 17:24:32	XSTO
908	41.23	20200130 17:24:32	XSTO
69	41.23	20200130 17:24:32	XSTO
29	41.23	20200130 17:24:32	XSTO

1,298,226 41.23

				1,257	41.47	20200131 09:49:54	XSTO	1,222	41.46	20200131 10:12:50	XSTO
31 januari 2020				1,944	41.45	20200131 09:50:06	XSTO	1,467	41.46	20200131 10:12:50	XSTO
				315	41.45	20200131 09:52:32	XSTO	924	41.44	20200131 10:13:00	XSTO
Volume	Price	Time Venue		2,681	41.45	20200131 09:52:42	XSTO	779	41.44	20200131 10:13:00	XSTO
478	41.41	20200131 09:29:07	XSTO	2,000	41.45	20200131 09:52:43	XSTO	1,360	41.42	20200131 10:13:32	XSTO
924	41.41	20200131 09:29:07	XSTO	993	41.45	20200131 09:52:43	XSTO	1,389	41.44	20200131 10:14:15	XSTO
2,721	41.40	20200131 09:29:53	XSTO	1,116	41.44	20200131 09:53:46	XSTO	523	41.44	20200131 10:14:15	XSTO
1,865	41.40	20200131 09:30:09	XSTO	1,528	41.44	20200131 09:54:04	XSTO	1,389	41.44	20200131 10:14:15	XSTO
4,103	41.42	20200131 09:31:11	XSTO	2,000	41.41	20200131 09:55:31	XSTO	1,389	41.44	20200131 10:14:15	XSTO
1,887	41.42	20200131 09:31:11	XSTO	1,888	41.41	20200131 09:55:37	XSTO	1,455	41.43	20200131 10:15:08	XSTO
1,571	41.43	20200131 09:31:47	XSTO	1,095	41.43	20200131 09:56:47	XSTO	342	41.40	20200131 10:16:20	XSTO
2,893	41.45	20200131 09:32:33	XSTO	1,102	41.43	20200131 09:57:06	XSTO	1,447	41.40	20200131 10:16:20	XSTO
1,652	41.45	20200131 09:32:33	XSTO	1,282	41.44	20200131 09:57:18	XSTO	1,814	41.39	20200131 10:16:50	XSTO
974	41.44	20200131 09:33:04	XSTO	1,428	41.44	20200131 09:57:31	XSTO	1,294	41.39	20200131 10:17:40	XSTO
269	41.44	20200131 09:33:04	XSTO	249	41.44	20200131 09:57:31	XSTO	1,523	41.48	20200131 10:22:07	XSTO
1,636	41.43	20200131 09:33:38	XSTO	2,000	41.44	20200131 09:57:31	XSTO	5,861	41.49	20200131 10:22:07	XSTO
1,300	41.43	20200131 09:34:21	XSTO	702	41.44	20200131 09:57:31	XSTO	3,830	41.49	20200131 10:22:07	XSTO
1,000	41.43	20200131 09:34:21	XSTO	2,495	41.46	20200131 09:58:25	XSTO	1,904	41.48	20200131 10:22:14	XSTO
526	41.43	20200131 09:34:21	XSTO	795	41.46	20200131 09:59:55	XSTO	1,842	41.49	20200131 10:22:19	XSTO
1,180	41.41	20200131 09:35:47	XSTO	965	41.46	20200131 09:59:55	XSTO	5,562	41.49	20200131 10:22:20	XSTO
1,306	41.40	20200131 09:35:52	XSTO	1,661	41.46	20200131 10:00:26	XSTO	3,304	41.49	20200131 10:22:21	XSTO
2,370	41.40	20200131 09:36:44	XSTO	268	41.46	20200131 10:00:26	XSTO	1,995	41.53	20200131 10:23:11	XSTO
2,000	41.40	20200131 09:36:44	XSTO	2,254	41.45	20200131 10:00:41	XSTO	1,970	41.53	20200131 10:23:44	XSTO
1,649	41.39	20200131 09:37:28	XSTO	1,145	41.45	20200131 10:00:59	XSTO	1,029	41.53	20200131 10:23:44	XSTO
1,229	41.39	20200131 09:38:00	XSTO	2,424	41.46	20200131 10:01:31	XSTO	330	41.53	20200131 10:24:08	XSTO
1,144	41.39	20200131 09:38:12	XSTO	2,042	41.46	20200131 10:01:31	XSTO	791	41.53	20200131 10:24:08	XSTO
1,455	41.38	20200131 09:38:34	XSTO	49	41.46	20200131 10:01:44	XSTO	1,309	41.52	20200131 10:24:12	XSTO
2,290	41.38	20200131 09:39:02	XSTO	68	41.46	20200131 10:01:44	XSTO	1,090	41.51	20200131 10:25:08	XSTO
1,415	41.38	20200131 09:39:02	XSTO	1,068	41.46	20200131 10:01:45	XSTO	3,520	41.50	20200131 10:25:11	XSTO
1,254	41.38	20200131 09:40:06	XSTO	1,513	41.45	20200131 10:02:06	XSTO	1,404	41.52	20200131 10:25:53	XSTO
162	41.38	20200131 09:40:37	XSTO	55	41.45	20200131 10:03:16	XSTO	100	41.52	20200131 10:27:10	XSTO
2,284	41.38	20200131 09:40:37	XSTO	3,503	41.45	20200131 10:03:16	XSTO	1,006	41.52	20200131 10:27:10	XSTO
1,247	41.38	20200131 09:40:50	XSTO	4,331	41.45	20200131 10:04:20	XSTO	260	41.52	20200131 10:27:33	XSTO
1,176	41.37	20200131 09:41:18	XSTO	1,838	41.43	20200131 10:04:50	XSTO	163	41.52	20200131 10:27:33	XSTO
1,249	41.36	20200131 09:42:03	XSTO	1,102	41.42	20200131 10:05:33	XSTO	1,113	41.53	20200131 10:27:39	XSTO
1,406	41.39	20200131 09:44:02	XSTO	4,869	41.41	20200131 10:06:58	XSTO	1,098	41.53	20200131 10:28:01	XSTO
2,000	41.39	20200131 09:44:02	XSTO	632	41.41	20200131 10:06:58	XSTO	1	41.53	20200131 10:28:01	XSTO
2,706	41.40	20200131 09:44:51	XSTO	1,968	41.41	20200131 10:06:58	XSTO	1,509	41.53	20200131 10:28:33	XSTO
1,888	41.40	20200131 09:44:51	XSTO	1,251	41.45	20200131 10:08:56	XSTO	4,463	41.52	20200131 10:28:37	XSTO
49	41.45	20200131 09:47:26	XSTO	1,264	41.47	20200131 10:09:01	XSTO	738	41.57	20200131 10:32:01	XSTO
1,089	41.45	20200131 09:47:26	XSTO	1,054	41.47	20200131 10:09:01	XSTO	1,625	41.57	20200131 10:32:01	XSTO
1,123	41.46	20200131 09:47:52	XSTO	769	41.47	20200131 10:09:01	XSTO	2,000	41.57	20200131 10:32:06	XSTO
1,198	41.46	20200131 09:48:39	XSTO	1,424	41.47	20200131 10:09:01	XSTO	847	41.57	20200131 10:32:20	XSTO
1,374	41.46	20200131 09:48:39	XSTO	2,000	41.47	20200131 10:09:51	XSTO	508	41.57	20200131 10:32:20	XSTO
812	41.46	20200131 09:48:41	XSTO	1,621	41.47	20200131 10:09:52	XSTO	1,559	41.56	20200131 10:32:24	XSTO
881	41.47	20200131 09:48:59	XSTO	5,008	41.46	20200131 10:11:06	XSTO	1,408	41.57	20200131 10:32:38	XSTO
233	41.47	20200131 09:48:59	XSTO	41	41.46	20200131 10:11:06	XSTO	1,881	41.57	20200131 10:32:38	XSTO
1,110	41.47	20200131 09:49:22	XSTO	2,109	41.46	20200131 10:11:06	XSTO	1,191	41.53	20200131 10:33:16	XSTO
3,939	41.47	20200131 09:49:36	XSTO	3,291	41.46	20200131 10:11:49	XSTO	1,310	41.53	20200131 10:34:14	XSTO

2,000	41.53	20200131 10:34:14	XSTO	2,198	41.40	20200131 11:03:03	XSTO
181	41.53	20200131 10:34:14	XSTO	3,630	41.40	20200131 11:03:52	XSTO
5,226	41.50	20200131 10:35:51	XSTO	3,360	41.40	20200131 11:04:06	XSTO
1,700	41.49	20200131 10:37:26	XSTO	2,000	41.40	20200131 11:04:06	XSTO
1,123	41.48	20200131 10:38:29	XSTO	855	41.40	20200131 11:04:06	XSTO
1,346	41.47	20200131 10:38:38	XSTO	1,160	41.40	20200131 11:04:06	XSTO
1,576	41.47	20200131 10:38:38	XSTO	49	41.40	20200131 11:04:06	XSTO
3,051	41.48	20200131 10:38:59	XSTO	1,975	41.40	20200131 11:08:27	XSTO
1,104	41.46	20200131 10:40:13	XSTO	1,975	41.40	20200131 11:09:27	XSTO
378	41.46	20200131 10:40:13	XSTO	4,874	41.41	20200131 11:10:10	XSTO
2,000	41.46	20200131 10:40:13	XSTO	1,052	41.41	20200131 11:10:10	XSTO
245	41.46	20200131 10:40:13	XSTO	888	41.41	20200131 11:10:10	XSTO
35	41.46	20200131 10:41:28	XSTO	489	41.41	20200131 11:10:10	XSTO
1,500	41.46	20200131 10:42:20	XSTO	2,000	41.41	20200131 11:12:40	XSTO
1,788	41.46	20200131 10:42:20	XSTO	480	41.41	20200131 11:12:40	XSTO
1,830	41.46	20200131 10:42:20	XSTO	2,000	41.39	20200131 11:14:00	XSTO
2,033	41.45	20200131 10:42:24	XSTO	1,423	41.39	20200131 11:14:00	XSTO
2,395	41.45	20200131 10:43:27	XSTO	3,631	41.38	20200131 11:14:03	XSTO
1,143	41.45	20200131 10:43:27	XSTO	96	41.36	20200131 11:14:07	XSTO
1,246	41.45	20200131 10:44:17	XSTO	1,676	41.36	20200131 11:14:07	XSTO
1,402	41.45	20200131 10:44:17	XSTO	1,667	41.36	20200131 11:14:07	XSTO
193	41.45	20200131 10:44:17	XSTO	1,473	41.36	20200131 11:14:26	XSTO
1,177	41.43	20200131 10:44:47	XSTO	1,283	41.36	20200131 11:14:37	XSTO
2,858	41.44	20200131 10:46:47	XSTO	1,167	41.36	20200131 11:16:00	XSTO
105	41.44	20200131 10:46:47	XSTO	421	41.35	20200131 11:16:36	XSTO
1,333	41.44	20200131 10:46:48	XSTO	41	41.35	20200131 11:16:41	XSTO
428	41.44	20200131 10:46:48	XSTO	78	41.35	20200131 11:16:51	XSTO
1,255	41.48	20200131 10:49:36	XSTO	615	41.35	20200131 11:16:59	XSTO
2,000	41.48	20200131 10:49:36	XSTO	105	41.35	20200131 11:17:03	XSTO
77	41.48	20200131 10:49:36	XSTO	306	41.33	20200131 11:17:41	XSTO
331	41.47	20200131 10:50:31	XSTO	2,844	41.33	20200131 11:17:41	XSTO
1,227	41.47	20200131 10:50:31	XSTO	1,565	41.36	20200131 11:20:00	XSTO
2,000	41.47	20200131 10:50:40	XSTO	2,479	41.36	20200131 11:20:07	XSTO
274	41.47	20200131 10:50:40	XSTO	1,909	41.36	20200131 11:20:09	XSTO
1,289	41.51	20200131 10:52:09	XSTO	1,101	41.36	20200131 11:20:11	XSTO
1,205	41.51	20200131 10:52:17	XSTO	3,991	41.36	20200131 11:20:11	XSTO
2,926	41.51	20200131 10:52:39	XSTO	3,790	41.36	20200131 11:20:18	XSTO
1,997	41.51	20200131 10:52:39	XSTO	4,055	41.36	20200131 11:20:20	XSTO
2,466	41.50	20200131 10:53:10	XSTO	41	41.36	20200131 11:21:07	XSTO
1,609	41.48	20200131 10:55:48	XSTO	3,026	41.36	20200131 11:21:07	XSTO
2,301	41.45	20200131 10:57:01	XSTO	73	41.36	20200131 11:21:07	XSTO
829	41.46	20200131 10:57:24	XSTO	2,000	41.36	20200131 11:21:07	XSTO
252	41.46	20200131 10:57:24	XSTO	350	41.36	20200131 11:21:07	XSTO
5,038	41.45	20200131 10:57:35	XSTO	2,516	41.35	20200131 11:21:13	XSTO
1,541	41.44	20200131 10:58:55	XSTO	280	41.35	20200131 11:21:13	XSTO
1,567	41.43	20200131 11:00:03	XSTO	1,106	41.34	20200131 11:22:24	XSTO
1,162	41.43	20200131 11:00:03	XSTO	263	41.34	20200131 11:22:24	XSTO
1,241	41.41	20200131 11:01:02	XSTO	95	41.34	20200131 11:22:24	XSTO

1,138 41.41 20200131 11:01:56 XSTO

2,198	41.40	20200131 11:03:03	XSTO	835	41.32	20200131 11:24:15	XSTO
3,630	41.40	20200131 11:03:52	XSTO	365	41.32	20200131 11:24:15	XSTO
3,360	41.40	20200131 11:04:06	XSTO	797	41.32	20200131 11:24:15	XSTO
2,000	41.40	20200131 11:04:06	XSTO	1,554	41.34	20200131 11:27:03	XSTO
855	41.40	20200131 11:04:06	XSTO	3,330	41.34	20200131 11:27:55	XSTO
1,160	41.40	20200131 11:04:06	XSTO	1,188	41.34	20200131 11:27:55	XSTO
49	41.40	20200131 11:04:06	XSTO	2,882	41.36	20200131 11:29:10	XSTO
1,975	41.40	20200131 11:08:27	XSTO	2,000	41.38	20200131 11:29:33	XSTO
1,975	41.40	20200131 11:09:27	XSTO	2,000	41.38	20200131 11:30:05	XSTO
4,874	41.41	20200131 11:10:10	XSTO	691	41.38	20200131 11:30:05	XSTO
1,052	41.41	20200131 11:10:10	XSTO	2,000	41.38	20200131 11:30:10	XSTO
888	41.41	20200131 11:10:10	XSTO	739	41.38	20200131 11:30:10	XSTO
489	41.41	20200131 11:10:10	XSTO	1,246	41.39	20200131 11:30:25	XSTO
2,000	41.41	20200131 11:12:40	XSTO	3,198	41.38	20200131 11:30:29	XSTO
480	41.41	20200131 11:12:40	XSTO	1,491	41.38	20200131 11:30:29	XSTO
2,000	41.39	20200131 11:14:00	XSTO	411	41.38	20200131 11:30:29	XSTO
1,423	41.39	20200131 11:14:00	XSTO	1,721	41.36	20200131 11:30:43	XSTO
3,631	41.38	20200131 11:14:03	XSTO	2,039	41.34	20200131 11:32:13	XSTO
96	41.36	20200131 11:14:07	XSTO	1,573	41.34	20200131 11:32:13	XSTO
1,676	41.36	20200131 11:14:07	XSTO	2,387	41.34	20200131 11:32:19	XSTO
1,667	41.36	20200131 11:14:07	XSTO	947	41.32	20200131 11:32:54	XSTO
1,473	41.36	20200131 11:14:26	XSTO	256	41.32	20200131 11:32:54	XSTO
1,283	41.36	20200131 11:14:37	XSTO	40	41.29	20200131 11:33:28	XSTO
1,167	41.36	20200131 11:16:00	XSTO	2,283	41.29	20200131 11:33:28	XSTO
421	41.35	20200131 11:16:36	XSTO	1,162	41.28	20200131 11:34:15	XSTO
41	41.35	20200131 11:16:41	XSTO	1,950	41.29	20200131 11:37:36	XSTO
78	41.35	20200131 11:16:51	XSTO	2,000	41.29	20200131 11:37:36	XSTO
615	41.35	20200131 11:16:59	XSTO	376	41.29	20200131 11:40:06	XSTO
105	41.35	20200131 11:17:03	XSTO	1,276	41.29	20200131 11:40:06	XSTO
306	41.33	20200131 11:17:41	XSTO	1,472	41.29	20200131 11:40:06	XSTO
2,844	41.33	20200131 11:17:41	XSTO	673	41.29	20200131 11:40:09	XSTO
1,565	41.36	20200131 11:20:00	XSTO	941	41.29	20200131 11:40:09	XSTO
2,479	41.36	20200131 11:20:07	XSTO	2,183	41.29	20200131 11:40:09	XSTO
1,909	41.36	20200131 11:20:09	XSTO	1,948	41.28	20200131 11:41:14	XSTO
1,101	41.36	20200131 11:20:11	XSTO	2,407	41.26	20200131 11:42:06	XSTO
3,991	41.36	20200131 11:20:11	XSTO	1,413	41.25	20200131 11:43:34	XSTO
3,790	41.36	20200131 11:20:18	XSTO	1,753	41.27	20200131 11:45:11	XSTO
4,055	41.36	20200131 11:20:20	XSTO	1,495	41.27	20200131 11:45:11	XSTO
41	41.36	20200131 11:21:07	XSTO	584	41.27	20200131 11:45:11	XSTO
3,026	41.36	20200131 11:21:07	XSTO	1,473	41.28	20200131 11:47:43	XSTO
73	41.36	20200131 11:21:07	XSTO	1,322	41.29	20200131 11:48:28	XSTO
2,000	41.36	20200131 11:21:07	XSTO	1,679	41.30	20200131 11:50:04	XSTO
350	41.36	20200131 11:21:07	XSTO	1,118	41.30	20200131 11:50:05	XSTO
2,516	41.35	20200131 11:21:13	XSTO	1,113	41.29	20200131 11:50:18	XSTO
280	41.35	20200131 11:21:13	XSTO	2,504	41.30	20200131 11:51:15	XSTO
1,106	41.34	20200131 11:22:24	XSTO	20	41.34	20200131 11:59:42	XSTO
263	41.34	20200131 11:22:24	XSTO	1,073	41.34	20200131 11:59:42	XSTO
95	41.34	20200131 11:22:24	XSTO	1,493	41.34	20200131 11:59:42	XSTO
3,547	41.31	20200131 11:23:18	XSTO	1,248	41.34	20200131 11:59:42	XSTO

1,690	41.32	20200131 11:59:59	XSTO	1,341	41.42	20200131 12:55:31	XSTO
8	41.31	20200131 12:01:39	XSTO	1,716	41.41	20200131 12:57:49	XSTO
1,187	41.31	20200131 12:01:44	XSTO	1,448	41.44	20200131 13:02:22	XSTO
23	41.31	20200131 12:01:44	XSTO	1,203	41.44	20200131 13:02:29	XSTO
1,985	41.32	20200131 12:05:10	XSTO	797	41.44	20200131 13:02:29	XSTO
2,420	41.32	20200131 12:10:48	XSTO	4,646	41.43	20200131 13:02:51	XSTO
2,579	41.32	20200131 12:10:48	XSTO	2,000	41.43	20200131 13:02:51	XSTO
1,764	41.32	20200131 12:11:18	XSTO	490	41.40	20200131 13:07:33	XSTO
1,450	41.31	20200131 12:12:49	XSTO	750	41.40	20200131 13:07:36	XSTO
200	41.30	20200131 12:15:08	XSTO	478	41.40	20200131 13:07:49	XSTO
1,431	41.30	20200131 12:15:08	XSTO	579	41.40	20200131 13:07:49	XSTO
88	41.32	20200131 12:15:22	XSTO	1,401	41.40	20200131 13:07:49	XSTO
1,854	41.32	20200131 12:15:22	XSTO	1,128	41.39	20200131 13:08:28	XSTO
239	41.32	20200131 12:15:22	XSTO	406	41.39	20200131 13:08:28	XSTO
2,854	41.33	20200131 12:17:27	XSTO	2,263	41.39	20200131 13:08:36	XSTO
1,687	41.33	20200131 12:17:27	XSTO	1,156	41.39	20200131 13:09:05	XSTO
642	41.33	20200131 12:18:33	XSTO	1,661	41.40	20200131 13:12:20	XSTO
1,537	41.33	20200131 12:18:33	XSTO	1,633	41.40	20200131 13:12:20	XSTO
1,278	41.33	20200131 12:18:33	XSTO	1,319	41.40	20200131 13:12:26	XSTO
1,795	41.30	20200131 12:23:14	XSTO	1,605	41.42	20200131 13:14:02	XSTO
1,118	41.28	20200131 12:24:59	XSTO	1,302	41.39	20200131 13:14:18	XSTO
1,411	41.28	20200131 12:25:27	XSTO	1,184	41.39	20200131 13:14:19	XSTO
1	41.25	20200131 12:27:50	XSTO	1,317	41.38	20200131 13:14:30	XSTO
2,000	41.25	20200131 12:28:53	XSTO	1,629	41.39	20200131 13:14:56	XSTO
1,627	41.25	20200131 12:28:53	XSTO	1,448	41.40	20200131 13:17:00	XSTO
1,834	41.26	20200131 12:29:43	XSTO	2,594	41.39	20200131 13:17:02	XSTO
1,500	41.31	20200131 12:33:12	XSTO	3,248	41.40	20200131 13:19:21	XSTO
1,503	41.31	20200131 12:34:53	XSTO	1,000	41.40	20200131 13:25:09	XSTO
3,794	41.31	20200131 12:34:53	XSTO	250	41.40	20200131 13:25:18	XSTO
1,167	41.30	20200131 12:35:33	XSTO	973	41.40	20200131 13:25:18	XSTO
2,674	41.29	20200131 12:35:59	XSTO	1,456	41.40	20200131 13:25:18	XSTO
119	41.31	20200131 12:37:53	XSTO	472	41.40	20200131 13:25:18	XSTO
2,371	41.33	20200131 12:39:43	XSTO	6	41.39	20200131 13:26:38	XSTO
995	41.36	20200131 12:41:25	XSTO	2,598	41.39	20200131 13:27:28	XSTO
859	41.36	20200131 12:41:25	XSTO	1,105	41.39	20200131 13:27:28	XSTO
478	41.36	20200131 12:41:25	XSTO	5,014	41.43	20200131 13:35:58	XSTO
1,468	41.35	20200131 12:42:30	XSTO	867	41.43	20200131 13:35:58	XSTO
2,000	41.38	20200131 12:44:06	XSTO	2,000	41.43	20200131 13:35:58	XSTO
1,100	41.39	20200131 12:45:39	XSTO	1,981	41.42	20200131 13:36:29	XSTO
2,000	41.39	20200131 12:45:39	XSTO	1,275	41.42	20200131 13:36:29	XSTO
490	41.39	20200131 12:45:39	XSTO	1,874	41.42	20200131 13:39:56	XSTO
620	41.39	20200131 12:45:39	XSTO	1,601	41.42	20200131 13:39:56	XSTO
1,126	41.39	20200131 12:47:00	XSTO	136	41.40	20200131 13:41:14	XSTO
1,495	41.39	20200131 12:47:00	XSTO	1,478	41.40	20200131 13:41:14	XSTO
1,007	41.37	20200131 12:48:02	XSTO	1,883	41.39	20200131 13:41:52	XSTO
1,659	41.37	20200131 12:48:02	XSTO	1,953	41.38	20200131 13:43:55	XSTO
2,152	41.41	20200131 12:50:21	XSTO	1,460	41.38	20200131 13:43:55	XSTO
1,848	41.43	20200131 12:53:59	XSTO	1,389	41.38	20200131 13:43:59	XSTO

5,104 41.42 20200131 12:55:27 XSTO

313	41.38	20200131 13:45:50	XSTO
500	41.38	20200131 13:47:44	XSTO
2,574	41.38	20200131 13:48:50	XSTO
1,311	41.36	20200131 13:50:25	XSTO
1,381	41.36	20200131 13:52:26	XSTO
1,318	41.35	20200131 13:52:49	XSTO
3,115	41.36	20200131 13:55:14	XSTO
992	41.36	20200131 13:55:14	XSTO
1,161	41.36	20200131 13:55:14	XSTO
5	41.36	20200131 13:57:58	XSTO
2,090	41.36	20200131 14:00:07	XSTO
4,564	41.36	20200131 14:04:11	XSTO
1,248	41.36	20200131 14:04:11	XSTO
2,184	41.34	20200131 14:07:53	XSTO
375	41.33	20200131 14:10:34	XSTO
1,320	41.33	20200131 14:10:34	XSTO
3,127	41.34	20200131 14:15:16	XSTO
1,533	41.33	20200131 14:15:38	XSTO
1,173	41.34	20200131 14:18:59	XSTO
1,104	41.36	20200131 14:22:12	XSTO
980	41.38	20200131 14:26:32	XSTO
1,167	41.38	20200131 14:26:32	XSTO
708	41.38	20200131 14:26:32	XSTO
1,236	41.38	20200131 14:26:32	XSTO
1,358	41.38	20200131 14:26:32	XSTO
329	41.38	20200131 14:26:33	XSTO
500	41.38	20200131 14:26:33	XSTO
416	41.38	20200131 14:26:33	XSTO
1,006	41.38	20200131 14:27:17	XSTO
660	41.38	20200131 14:27:17	XSTO
1,944	41.38	20200131 14:28:02	XSTO
1,079	41.39	20200131 14:28:39	XSTO
182	41.39	20200131 14:29:06	XSTO
1,167	41.39	20200131 14:29:06	XSTO
9	41.39	20200131 14:29:06	XSTO
1,080	41.39	20200131 14:29:32	XSTO
4,437	41.38	20200131 14:29:55	XSTO
1,299	41.38	20200131 14:29:55	XSTO
1,492	41.37	20200131 14:30:49	XSTO
427	41.37	20200131 14:32:30	XSTO
2,529	41.37	20200131 14:32:30	XSTO
490	41.38	20200131 14:35:14	XSTO
605	41.38	20200131 14:35:14	XSTO
706	41.39	20200131 14:35:55	XSTO
398	41.39	20200131 14:35:55	XSTO
1,102	41.39	20200131 14:36:18	XSTO
1,534	41.38	20200131 14:36:23	XSTO
1,102	41.38	20200131 14:36:46	XSTO
4,824	41.37	20200131 14:36:46	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

3,160 41.38 20200131 13:45:50 XSTO

1,220	41.37	20200131 14:38:14	XSTO	1,449	41.33	20200131 15:11:51	XSTO
336	41.37	20200131 14:39:20	XSTO	730	41.31	20200131 15:12:30	XSTO
746	41.37	20200131 14:39:20	XSTO	503	41.31	20200131 15:12:30	XSTO
2,698	41.36	20200131 14:39:21	XSTO	1,516	41.29	20200131 15:13:45	XSTO
2,000	41.36	20200131 14:39:21	XSTO	1,455	41.29	20200131 15:14:42	XSTO
200	41.37	20200131 14:43:50	XSTO	870	41.29	20200131 15:15:01	XSTO
1,037	41.38	20200131 14:44:12	XSTO	265	41.29	20200131 15:15:01	XSTO
710	41.38	20200131 14:44:12	XSTO	1,129	41.32	20200131 15:17:39	XSTO
500	41.38	20200131 14:44:12	XSTO	1,745	41.33	20200131 15:17:48	XSTO
1,459	41.38	20200131 14:44:12	XSTO	818	41.33	20200131 15:17:48	XSTO
953	41.38	20200131 14:44:12	XSTO	1,354	41.31	20200131 15:18:48	XSTO
940	41.38	20200131 14:44:12	XSTO	1,252	41.31	20200131 15:18:48	XSTO
2,276	41.38	20200131 14:44:50	XSTO	3,141	41.30	20200131 15:19:58	XSTO
1,464	41.38	20200131 14:44:50	XSTO	1,529	41.30	20200131 15:19:58	XSTO
1,687	41.38	20200131 14:45:34	XSTO	451	41.29	20200131 15:21:19	XSTO
1,050	41.38	20200131 14:45:34	XSTO	1,837	41.29	20200131 15:21:19	XSTO
1,043	41.38	20200131 14:45:34	XSTO	241	41.28	20200131 15:22:25	XSTO
1,109	41.37	20200131 14:48:26	XSTO	100	41.28	20200131 15:22:25	XSTO
757	41.37	20200131 14:48:26	XSTO	1,676	41.28	20200131 15:22:25	XSTO
988	41.37	20200131 14:48:26	XSTO	423	41.32	20200131 15:24:07	XSTO
1,499	41.37	20200131 14:48:26	XSTO	755	41.32	20200131 15:24:07	XSTO
614	41.37	20200131 14:48:26	XSTO	2,000	41.32	20200131 15:24:07	XSTO
3,038	41.38	20200131 14:51:51	XSTO	1,613	41.32	20200131 15:25:07	XSTO
4,781	41.37	20200131 14:52:10	XSTO	7	41.31	20200131 15:25:08	XSTO
1,967	41.38	20200131 14:54:00	XSTO	1,522	41.31	20200131 15:25:08	XSTO
565	41.38	20200131 14:54:00	XSTO	2,000	41.31	20200131 15:25:08	XSTO
700	41.38	20200131 14:55:30	XSTO	49	41.31	20200131 15:25:08	XSTO
986	41.38	20200131 14:55:34	XSTO	859	41.31	20200131 15:25:08	XSTO
2,000	41.38	20200131 14:55:34	XSTO	353	41.34	20200131 15:27:26	XSTO
1,262	41.38	20200131 14:55:34	XSTO	1,023	41.34	20200131 15:27:26	XSTO
863	41.39	20200131 14:57:26	XSTO	846	41.34	20200131 15:27:41	XSTO
1,879	41.39	20200131 14:57:26	XSTO	257	41.34	20200131 15:27:41	XSTO
863	41.39	20200131 14:57:26	XSTO	1,383	41.36	20200131 15:28:25	XSTO
1,762	41.39	20200131 14:58:09	XSTO	1,445	41.36	20200131 15:28:25	XSTO
1,617	41.38	20200131 14:58:09	XSTO	325	41.36	20200131 15:29:10	XSTO
1,236	41.38	20200131 14:59:51	XSTO	1,259	41.38	20200131 15:29:26	XSTO
1,255	41.38	20200131 14:59:51	XSTO	1,587	41.40	20200131 15:30:13	XSTO
1,166	41.36	20200131 15:00:45	XSTO	1,101	41.39	20200131 15:30:13	XSTO
1,287	41.36	20200131 15:03:23	XSTO	2,124	41.38	20200131 15:30:18	XSTO
2,000	41.36	20200131 15:03:23	XSTO	2,000	41.38	20200131 15:30:18	XSTO
3,284	41.36	20200131 15:03:23	XSTO	126	41.38	20200131 15:30:18	XSTO
1,264	41.34	20200131 15:04:50	XSTO	1,502	41.40	20200131 15:31:26	XSTO
1,191	41.33	20200131 15:05:02	XSTO	2,743	41.40	20200131 15:31:33	XSTO
1,538	41.33	20200131 15:05:02	XSTO	1,526	41.40	20200131 15:31:33	XSTO
1,086	41.33	20200131 15:05:47	XSTO	1,101	41.40	20200131 15:31:43	XSTO
3,723	41.35	20200131 15:09:49	XSTO	1,361	41.40	20200131 15:32:03	XSTO
1,532	41.35	20200131 15:09:49	XSTO	1,187	41.38	20200131 15:32:16	XSTO
511	41.35	20200131 15:09:49	XSTO	4,025	41.35	20200131 15:33:20	XSTO

1,623 41.34 20200131 15:10:00 XSTO

	1,285	41.33	20200131 15:34:03	XSTO
	994	41.33	20200131 15:34:03	XSTO
	2,405	41.33	20200131 15:34:37	XSTO
	1,085	41.33	20200131 15:35:06	XSTO
	257	41.33	20200131 15:35:06	XSTO
	2,172	41.34	20200131 15:35:50	XSTO
	307	41.34	20200131 15:36:01	XSTO
	965	41.34	20200131 15:36:01	XSTO
	1,078	41.33	20200131 15:36:54	XSTO
	2,000	41.31	20200131 15:37:45	XSTO
	139	41.31	20200131 15:37:45	XSTO
	1,225	41.31	20200131 15:37:54	XSTO
	2,811	41.31	20200131 15:38:10	XSTO
	1,138	41.29	20200131 15:38:33	XSTO
	99	41.32	20200131 15:39:48	XSTO
	2,776	41.32	20200131 15:39:50	XSTO
	1,209	41.32	20200131 15:39:50	XSTO
	1,731	41.32	20200131 15:39:50	XSTO
	2,162	41.34	20200131 15:41:06	XSTO
	502	41.36	20200131 15:41:26	XSTO
	1,333	41.36	20200131 15:41:26	XSTO
	2,425	41.35	20200131 15:42:00	XSTO
	2,224	41.34	20200131 15:42:00	XSTO
	2,000	41.37	20200131 15:43:45	XSTO
	1,121	41.37	20200131 15:43:57	XSTO
	1,123	41.36	20200131 15:44:13	XSTO
	1,115	41.36	20200131 15:44:25	XSTO
	55	41.36	20200131 15:44:25	XSTO
	923	41.37	20200131 15:45:11	XSTO
	582	41.37	20200131 15:45:11	XSTO
	944	41.37	20200131 15:45:11	XSTO
	413	41.37	20200131 15:45:11	XSTO
	574	41.36	20200131 15:45:16	XSTO
	4,355	41.36	20200131 15:45:16	XSTO
	1,868	41.35	20200131 15:45:40	XSTO
	3,918	41.31	20200131 15:46:40	XSTO
	1,883	41.31	20200131 15:47:00	XSTO
	1,819	41.33	20200131 15:47:51	XSTO
	1,940	41.31	20200131 15:48:11	XSTO
	2,211	41.33	20200131 15:49:29	XSTO
	685	41.34	20200131 15:50:07	XSTO
	420	41.34	20200131 15:50:07	XSTO
	1,116	41.34	20200131 15:50:21	XSTO
	1,409	41.33	20200131 15:50:22	XSTO
	2,458	41.33	20200131 15:50:26	XSTO
	1,225	41.33	20200131 15:50:35	XSTO
	1,500	41.30	20200131 15:51:01	XSTO
	1,113	41.30	20200131 15:51:36	XSTO
	708	41.30	20200131 15:51:36	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

1,208 41.34 20200131 15:33:38 XSTO

103	41.30	20200131 15:51:36	XSTO
405	41.30	20200131 15:51:36	XSTO
708	41.30	20200131 15:51:40	XSTO
1,256	41.31	20200131 15:52:40	XSTO
1,581	41.31	20200131 15:52:40	XSTO
1,572	41.32	20200131 15:53:28	XSTO
2,080	41.32	20200131 15:53:28	XSTO
2,000	41.32	20200131 15:53:28	XSTO
241	41.32	20200131 15:53:28	XSTO
1,476	41.32	20200131 15:53:49	XSTO
1,351	41.31	20200131 15:54:00	XSTO
1,365	41.32	20200131 15:54:46	XSTO
2,000	41.32	20200131 15:54:46	XSTO
19	41.32	20200131 15:54:46	XSTO
1,175	41.30	20200131 15:55:08	XSTO
557	41.32	20200131 15:55:47	XSTO
603	41.32	20200131 15:55:47	XSTO
744	41.32	20200131 15:56:02	XSTO
344	41.32	20200131 15:56:02	XSTO
3,011	41.33	20200131 15:56:39	XSTO
4,005	41.33	20200131 15:56:39	XSTO
2,921	41.32	20200131 15:56:52	XSTO
1,057	41.35	20200131 15:58:23	XSTO
13	41.36	20200131 15:58:29	XSTO
954	41.36	20200131 15:58:29	XSTO
1,816	41.36	20200131 15:58:29	XSTO
620	41.36	20200131 15:58:29	XSTO
1,243	41.37	20200131 15:59:30	XSTO
950	41.37	20200131 15:59:30	XSTO
121	41.38	20200131 15:59:55	XSTO
5,208	41.38	20200131 15:59:55	XSTO
2,000	41.38	20200131 15:59:55	XSTO
1,110	41.38	20200131 15:59:55	XSTO
578	41.38	20200131 15:59:55	XSTO
1,250	41.38	20200131 15:59:55	XSTO
750	41.38	20200131 15:59:55	XSTO
2,590	41.37	20200131 15:59:58	XSTO
1,849	41.35	20200131 16:00:10	XSTO
474	41.35	20200131 16:01:26	XSTO
743	41.35	20200131 16:01:26	XSTO
2,504	41.33	20200131 16:01:33	XSTO
1,923	41.34	20200131 16:02:10	XSTO
2,412	41.34	20200131 16:02:10	XSTO
3,509	41.35	20200131 16:02:55	XSTO
502	41.35	20200131 16:02:55	XSTO
1,670	41.35	20200131 16:03:35	XSTO
333	41.35	20200131 16:03:35	XSTO
1,657	41.35	20200131 16:03:35	XSTO

2,000 41.37 20200131 16:05:08 XSTO

999	41.38	20200131 16:05:29	XSTO	352	41.32	20200131 16:20:01	XSTO
423	41.38	20200131 16:05:29	XSTO	1,024	41.32	20200131 16:20:01	XSTO
23	41.38	20200131 16:05:29	XSTO	2,000	41.32	20200131 16:20:01	XSTO
1,131	41.38	20200131 16:05:43	XSTO	40	41.32	20200131 16:20:01	XSTO
1,489	41.38	20200131 16:05:59	XSTO	1,857	41.32	20200131 16:20:45	XSTO
2,000	41.38	20200131 16:05:59	XSTO	2,000	41.32	20200131 16:20:46	XSTO
240	41.40	20200131 16:07:04	XSTO	54	41.34	20200131 16:22:41	XSTO
500	41.40	20200131 16:07:04	XSTO	1,088	41.35	20200131 16:22:52	XSTO
500	41.40	20200131 16:07:04	XSTO	2,000	41.35	20200131 16:22:56	XSTO
507	41.40	20200131 16:07:04	XSTO	671	41.35	20200131 16:22:56	XSTO
757	41.40	20200131 16:07:19	XSTO	782	41.35	20200131 16:22:56	XSTO
374	41.40	20200131 16:07:19	XSTO	755	41.35	20200131 16:22:56	XSTO
91	41.40	20200131 16:07:36	XSTO	1,710	41.34	20200131 16:23:08	XSTO
1,041	41.40	20200131 16:07:36	XSTO	467	41.34	20200131 16:23:08	XSTO
3,063	41.39	20200131 16:07:50	XSTO	2,000	41.34	20200131 16:23:08	XSTO
2,000	41.39	20200131 16:07:51	XSTO	3,865	41.34	20200131 16:24:20	XSTO
894	41.39	20200131 16:07:51	XSTO	1,648	41.34	20200131 16:24:31	XSTO
1,857	41.39	20200131 16:08:50	XSTO	991	41.34	20200131 16:25:15	XSTO
2,000	41.39	20200131 16:08:50	XSTO	149	41.34	20200131 16:25:15	XSTO
219	41.39	20200131 16:08:50	XSTO	1,120	41.33	20200131 16:25:29	XSTO
662	41.39	20200131 16:09:27	XSTO	751	41.33	20200131 16:25:32	XSTO
1,000	41.39	20200131 16:09:27	XSTO	1,213	41.33	20200131 16:25:32	XSTO
299	41.39	20200131 16:09:27	XSTO	496	41.33	20200131 16:25:32	XSTO
681	41.38	20200131 16:10:24	XSTO	1,044	41.33	20200131 16:26:56	XSTO
447	41.38	20200131 16:10:24	XSTO	4,115	41.33	20200131 16:26:56	XSTO
3,229	41.37	20200131 16:11:24	XSTO	2,000	41.33	20200131 16:26:56	XSTO
1,569	41.36	20200131 16:11:49	XSTO	597	41.32	20200131 16:27:39	XSTO
3,352	41.35	20200131 16:12:24	XSTO	560	41.32	20200131 16:27:39	XSTO
1,085	41.35	20200131 16:13:02	XSTO	1,362	41.31	20200131 16:28:12	XSTO
2,000	41.35	20200131 16:13:02	XSTO	1,435	41.31	20200131 16:28:12	XSTO
2,201	41.33	20200131 16:13:54	XSTO	565	41.31	20200131 16:28:12	XSTO
1,105	41.32	20200131 16:14:13	XSTO	1,066	41.31	20200131 16:28:12	XSTO
87	41.32	20200131 16:14:13	XSTO	4,012	41.31	20200131 16:28:52	XSTO
1,198	41.32	20200131 16:14:42	XSTO	2,000	41.31	20200131 16:28:52	XSTO
1,083	41.32	20200131 16:15:01	XSTO	961	41.31	20200131 16:28:52	XSTO
745	41.32	20200131 16:15:16	XSTO	1,278	41.29	20200131 16:29:18	XSTO
369	41.32	20200131 16:15:16	XSTO	1,244	41.29	20200131 16:29:45	XSTO
1,427	41.32	20200131 16:16:01	XSTO	1,792	41.29	20200131 16:29:45	XSTO
2,000	41.32	20200131 16:16:02	XSTO	2,619	41.30	20200131 16:30:35	XSTO
414	41.32	20200131 16:16:02	XSTO	1,160	41.29	20200131 16:31:27	XSTO
1,008	41.32	20200131 16:16:45	XSTO	4,245	41.29	20200131 16:31:42	XSTO
1,303	41.32	20200131 16:17:01	XSTO	1,112	41.28	20200131 16:32:44	XSTO
773	41.32	20200131 16:17:01	XSTO	5,022	41.28	20200131 16:33:32	XSTO
1,444	41.32	20200131 16:17:50	XSTO	685	41.27	20200131 16:35:02	XSTO
2,000	41.32	20200131 16:17:50	XSTO	428	41.27	20200131 16:35:02	XSTO
2,208	41.31	20200131 16:19:01	XSTO	5,049	41.26	20200131 16:35:02	XSTO
1,264	41.31	20200131 16:19:01	XSTO	1,527	41.25	20200131 16:35:43	XSTO
922	41.31	20200131 16:19:01	XSTO	1,603	41.25	20200131 16:35:43	XSTO
1,252	41.30	20200131 16:19:05	XSTO	3,296	41.26	20200131 16:37:09	XSTO

314	41.26	20200131 16:37:10	XSTO	2,958	41.15	20200131 16:53:51	XSTO
3,296	41.26	20200131 16:37:13	XSTO	1,120	41.16	20200131 16:55:00	XSTO
1,307	41.26	20200131 16:38:32	XSTO	27	41.16	20200131 16:55:24	XSTO
810	41.26	20200131 16:38:32	XSTO	453	41.16	20200131 16:55:24	XSTO
1,272	41.23	20200131 16:39:24	XSTO	680	41.16	20200131 16:55:24	XSTO
2	41.23	20200131 16:39:24	XSTO	999	41.17	20200131 16:55:44	XSTO
5,354	41.23	20200131 16:40:03	XSTO	449	41.17	20200131 16:55:44	XSTO
2,516	41.23	20200131 16:40:04	XSTO	2,603	41.16	20200131 16:55:50	XSTO
439	41.23	20200131 16:40:57	XSTO	2,321	41.16	20200131 16:55:56	XSTO
762	41.23	20200131 16:40:57	XSTO	1,414	41.16	20200131 16:55:56	XSTO
1,113	41.23	20200131 16:41:44	XSTO	1,067	41.18	20200131 16:57:06	XSTO
875	41.23	20200131 16:41:58	XSTO	266	41.18	20200131 16:57:06	XSTO
2,328	41.23	20200131 16:41:58	XSTO	998	41.18	20200131 16:57:19	XSTO
732	41.23	20200131 16:42:42	XSTO	137	41.18	20200131 16:57:19	XSTO
381	41.23	20200131 16:42:42	XSTO	1,258	41.17	20200131 16:57:29	XSTO
854	41.22	20200131 16:43:20	XSTO	2,000	41.17	20200131 16:57:29	XSTO
1,146	41.22	20200131 16:43:20	XSTO	2,451	41.17	20200131 16:57:29	XSTO
539	41.22	20200131 16:43:25	XSTO	415	41.17	20200131 16:57:29	XSTO
612	41.22	20200131 16:43:25	XSTO	1,239	41.17	20200131 16:58:15	XSTO
1,105	41.21	20200131 16:43:37	XSTO	538	41.18	20200131 16:59:04	XSTO
1,088	41.20	20200131 16:43:54	XSTO	962	41.18	20200131 16:59:04	XSTO
825	41.22	20200131 16:45:51	XSTO	716	41.18	20200131 16:59:04	XSTO
835	41.22	20200131 16:45:51	XSTO	13	41.18	20200131 16:59:04	XSTO
1,615	41.22	20200131 16:45:51	XSTO	4,531	41.18	20200131 16:59:14	XSTO
641	41.22	20200131 16:45:51	XSTO	1,079	41.17	20200131 16:59:43	XSTO
1,379	41.22	20200131 16:45:51	XSTO	4,921	41.15	20200131 17:00:02	XSTO
848	41.22	20200131 16:45:51	XSTO	1,134	41.17	20200131 17:01:15	XSTO
1,074	41.22	20200131 16:45:51	XSTO	1,096	41.17	20200131 17:01:44	XSTO
965	41.22	20200131 16:45:51	XSTO	1,141	41.17	20200131 17:01:59	XSTO
5,059	41.21	20200131 16:46:01	XSTO	562	41.16	20200131 17:02:07	XSTO
426	41.19	20200131 16:47:07	XSTO	116	41.16	20200131 17:02:07	XSTO
3,904	41.19	20200131 16:47:07	XSTO	458	41.16	20200131 17:02:07	XSTO
1,558	41.19	20200131 16:48:09	XSTO	1,146	41.17	20200131 17:02:31	XSTO
1,602	41.19	20200131 16:48:09	XSTO	204	41.17	20200131 17:02:44	XSTO
1,433	41.19	20200131 16:48:09	XSTO	937	41.17	20200131 17:02:44	XSTO
2,000	41.18	20200131 16:49:34	XSTO	436	41.18	20200131 17:02:57	XSTO
506	41.18	20200131 16:49:34	XSTO	657	41.18	20200131 17:02:57	XSTO
4,969	41.18	20200131 16:50:30	XSTO	1,082	41.18	20200131 17:03:13	XSTO
1,580	41.18	20200131 16:50:40	XSTO	972	41.18	20200131 17:03:28	XSTO
891	41.16	20200131 16:51:17	XSTO	132	41.18	20200131 17:03:28	XSTO
1,200	41.18	20200131 16:52:02	XSTO	326	41.20	20200131 17:04:11	XSTO
2,275	41.17	20200131 16:52:18	XSTO	774	41.20	20200131 17:04:11	XSTO
1,094	41.18	20200131 16:52:51	XSTO	2,994	41.20	20200131 17:04:11	XSTO
813	41.18	20200131 16:52:51	XSTO	409	41.20	20200131 17:04:11	XSTO
731	41.18	20200131 16:52:51	XSTO	3,387	41.19	20200131 17:04:39	XSTO
3,670	41.17	20200131 16:52:57	XSTO	1,030	41.18	20200131 17:05:11	XSTO
850	41.15	20200131 16:53:46	XSTO	659	41.18	20200131 17:05:11	XSTO
761	41.15	20200131 16:53:50	XSTO	586	41.18	20200131 17:05:11	XSTO

111 41.15 20200131 16:53:50 XSTO

2,958	41.15	20200131 16:53:51	XSTO	935	41.16	20200131 17:06:12	XSTO
1,120	41.16	20200131 16:55:00	XSTO	143	41.16	20200131 17:06:12	XSTO
27	41.16	20200131 16:55:24	XSTO	3,138	41.15	20200131 17:06:14	XSTO
453	41.16	20200131 16:55:24	XSTO	2,128	41.15	20200131 17:06:14	XSTO
680	41.16	20200131 16:55:24	XSTO	2,000	41.15	20200131 17:07:30	XSTO
999	41.17	20200131 16:55:44	XSTO	1,088	41.15	20200131 17:07:57	XSTO
449	41.17	20200131 16:55:44	XSTO	5,262	41.16	20200131 17:08:54	XSTO
2,603	41.16	20200131 16:55:50	XSTO	741	41.16	20200131 17:08:59	XSTO
2,321	41.16	20200131 16:55:56	XSTO	3,584	41.16	20200131 17:08:59	XSTO
1,414	41.16	20200131 16:55:56	XSTO	1,099	41.16	20200131 17:09:27	XSTO
1,067	41.18	20200131 16:57:06	XSTO	1,104	41.16	20200131 17:09:27	XSTO
266	41.18	20200131 16:57:06	XSTO	1,152	41.15	20200131 17:10:17	XSTO
998	41.18	20200131 16:57:19	XSTO	2,000	41.18	20200131 17:11:33	XSTO
137	41.18	20200131 16:57:19	XSTO	1,367	41.18	20200131 17:11:33	XSTO
1,258	41.17	20200131 16:57:29	XSTO	5,257	41.17	20200131 17:11:41	XSTO
2,000	41.17	20200131 16:57:29	XSTO	2,759	41.15	20200131 17:13:00	XSTO
2,451	41.17	20200131 16:57:29	XSTO	2,000	41.15	20200131 17:13:00	XSTO
415	41.17	20200131 16:57:29	XSTO	1,478	41.15	20200131 17:13:00	XSTO
1,239	41.17	20200131 16:58:15	XSTO	1,141	41.15	20200131 17:13:21	XSTO
538	41.18	20200131 16:59:04	XSTO	522	41.15	20200131 17:14:15	XSTO
962	41.18	20200131 16:59:04	XSTO	737	41.15	20200131 17:14:15	XSTO
716	41.18	20200131 16:59:04	XSTO	284	41.15	20200131 17:14:31	XSTO
13	41.18	20200131 16:59:04	XSTO	3,001	41.16	20200131 17:14:55	XSTO
4,531	41.18	20200131 16:59:14	XSTO	1,610	41.16	20200131 17:14:55	XSTO
1,079	41.17	20200131 16:59:43	XSTO	1,419	41.16	20200131 17:15:14	XSTO
4,921	41.15	20200131 17:00:02	XSTO	1,915	41.15	20200131 17:15:33	XSTO
1,134	41.17	20200131 17:01:15	XSTO	3,283	41.13	20200131 17:16:05	XSTO
1,096	41.17	20200131 17:01:44	XSTO	1,976	41.14	20200131 17:17:12	XSTO
1,141	41.17	20200131 17:01:59	XSTO	200	41.14	20200131 17:17:12	XSTO
562	41.16	20200131 17:02:07	XSTO	300	41.14	20200131 17:17:15	XSTO
116	41.16	20200131 17:02:07	XSTO	1,788	41.16	20200131 17:17:42	XSTO
458	41.16	20200131 17:02:07	XSTO	959	41.17	20200131 17:18:16	XSTO
1,146	41.17	20200131 17:02:31	XSTO	425	41.17	20200131 17:18:16	XSTO
204	41.17	20200131 17:02:44	XSTO	1,167	41.17	20200131 17:18:16	XSTO
937	41.17	20200131 17:02:44	XSTO	265	41.17	20200131 17:18:16	XSTO
436	41.18	20200131 17:02:57	XSTO	606	41.17	20200131 17:18:25	XSTO
657	41.18	20200131 17:02:57	XSTO	492	41.17	20200131 17:18:25	XSTO
1,082	41.18	20200131 17:03:13	XSTO	1,603	41.17	20200131 17:18:26	XSTO
972	41.18	20200131 17:03:28	XSTO	4,853	41.16	20200131 17:18:44	XSTO
132	41.18	20200131 17:03:28	XSTO	1,938	41.16	20200131 17:19:20	XSTO
326	41.20	20200131 17:04:11	XSTO	100	41.16	20200131 17:19:27	XSTO
774	41.20	20200131 17:04:11	XSTO	34	41.16	20200131 17:19:41	XSTO
2,994	41.20	20200131 17:04:11	XSTO	1,149	41.16	20200131 17:19:41	XSTO
409	41.20	20200131 17:04:11	XSTO	693	41.15	20200131 17:20:15	XSTO
3,387	41.19	20200131 17:04:39	XSTO	510	41.15	20200131 17:20:15	XSTO
1,030	41.18	20200131 17:05:11	XSTO	1,156	41.17	20200131 17:21:05	XSTO
659	41.18	20200131 17:05:11	XSTO	2,279	41.17	20200131 17:21:05	XSTO
586	41.18	20200131 17:05:11	XSTO	1,228	41.17	20200131 17:21:05	XSTO
1,084	41.16	20200131 17:05:58	XSTO	1,578	41.17	20200131 17:21:05	XSTO

528	41.17	20200131 17:21:05	XSTO
977	41.18	20200131 17:21:08	XSTO
2,108	41.18	20200131 17:21:08	XSTO
1,287	41.20	20200131 17:22:21	XSTO
2,000	41.20	20200131 17:22:21	XSTO
1,746	41.20	20200131 17:22:21	XSTO
1,474	41.20	20200131 17:22:21	XSTO
1,328	41.20	20200131 17:22:21	XSTO
840	41.20	20200131 17:22:32	XSTO
263	41.20	20200131 17:22:32	XSTO
1,085	41.20	20200131 17:22:40	XSTO
1,243	41.21	20200131 17:23:10	XSTO
71	41.21	20200131 17:23:10	XSTO
551	41.21	20200131 17:23:10	XSTO
4,806	41.21	20200131 17:23:26	XSTO
471	41.21	20200131 17:23:47	XSTO
150	41.22	20200131 17:23:55	XSTO
17	41.22	20200131 17:23:55	XSTO
454	41.24	20200131 17:24:51	XSTO
1,013	41.24	20200131 17:24:51	XSTO
1,287,627	41.35