Stop parsing PDFs. Get the API. Request Access

AI Terminal

MODULE: AI_ANALYST
Interactive Q&A, Risk Assessment, Summarization
MODULE: DATA_EXTRACT
Excel Export, XBRL Parsing, Table Digitization
MODULE: PEER_COMP
Sector Benchmarking, Sentiment Analysis
SYSTEM ACCESS LOCKED
Authenticate / Register Log In

Telia Company

Transaction in Own Shares • Jan 20, 2020

2982_iss_2020-01-20_6efc7064-34c3-42aa-b243-b4a320dacbdb.pdf

Transaction in Own Shares

Open in Viewer

Opens in native device viewer

Appendix

During the period January 13, 2020 until January 17, 2020, Telia Company AB (publ) (LEI code 213800FSR9RNDUOTXO25) has repurchased own shares (ISIN: SE0000667925) as set out below. The acquisitions have been carried out on Nasdaq Stockholm Stock Exchange by Goldman Sachs International, England.

2,256 40.91 20200113 10:17:45 XSTO 263 40.94 20200113 11:02:57 XSTO
January 13, 2020 1,085 40.91 20200113 10:18:53 XSTO 811 40.94 20200113 11:02:57 XSTO
Volume Price Time Venue 1,122 40.90
20200113 10:20:04		 XSTO 1,565 40.94 20200113 11:06:19 XSTO
14 40.96 20200113 09:40:13 XSTO 2,202 40.91 20200113 10:21:45 XSTO 1,258 40.94 20200113 11:06:19 XSTO
2,490 40.96 20200113 09:40:24 XSTO 1,461 40.92 20200113 10:24:29 XSTO 494 40.93 20200113 11:08:55 XSTO
1,858 40.95 20200113 09:43:14 XSTO 456 40.92 20200113 10:25:25 XSTO 2,859 40.93 20200113 11:08:55 XSTO
78 40.95 20200113 09:45:40 XSTO 2,659 40.92 20200113 10:25:25 XSTO 1,000 40.91 20200113 11:14:49 XSTO
1,173 40.95 20200113 09:45:40 XSTO 1,120 40.92 20200113 10:26:31 XSTO 1,585 40.91 20200113 11:16:01 XSTO
1,232 40.95 20200113 09:47:00 XSTO 1,861 40.92 20200113 10:29:17 XSTO 528 40.91 20200113 11:16:01 XSTO
1,163 40.95 20200113 09:47:23 XSTO 1,090 40.92 20200113 10:29:55 XSTO 881 40.91 20200113 11:16:01 XSTO
1,391 40.95 20200113 09:51:10 XSTO 200 40.94 20200113 10:33:17 XSTO 864 40.91 20200113 11:16:02 XSTO
2,102 40.95 20200113 09:51:10 XSTO 1,893 40.96 20200113 10:34:35 XSTO 1,677 40.91 20200113 11:16:03 XSTO
1,399 40.95 20200113 09:51:10 XSTO 1,500 40.96 20200113 10:34:35 XSTO 1,124 40.88 20200113 11:18:34 XSTO
1,204 40.96 20200113 09:52:56 XSTO 476 40.96 20200113 10:34:35 XSTO 1,512 40.88 20200113 11:18:34 XSTO
1,479 40.96 20200113 09:52:56 XSTO 53 40.95 20200113 10:35:04 XSTO 1,709 40.90 20200113 11:20:10 XSTO
2,657 40.94 20200113 09:56:10 XSTO 1,171 40.95 20200113 10:35:04 XSTO 408 40.90 20200113 11:21:29 XSTO
355 40.96 20200113 09:57:21 XSTO 186 40.95 20200113 10:35:44 XSTO 18 40.90 20200113 11:21:29 XSTO
3,818 40.96 20200113 09:57:37 XSTO 462 40.95 20200113 10:37:31 XSTO 4,857 40.95 20200113 11:26:22 XSTO
246 40.97 20200113 09:59:07 XSTO 3,706 40.93 20200113 10:38:16 XSTO 1,119 40.95 20200113 11:26:23 XSTO
100 40.97 20200113 09:59:07 XSTO 31 40.94 20200113 10:39:43 XSTO 72 40.95 20200113 11:28:06 XSTO
1,026 40.97 20200113 09:59:07 XSTO 1,167 40.94 20200113 10:39:43 XSTO 4,926 40.98 20200113 11:32:00 XSTO
474 40.97 20200113 09:59:08 XSTO 1,525 40.92 20200113 10:41:07 XSTO 5,159 40.99 20200113 11:37:00 XSTO
707 40.97 20200113 09:59:08 XSTO 689 40.96 20200113 10:46:34 XSTO 998 40.99 20200113 11:38:43 XSTO
233 40.96 20200113 09:59:19 XSTO 1,059 40.97 20200113 10:47:12 XSTO 1,245 41.01 20200113 11:43:57 XSTO
949 40.96 20200113 09:59:48 XSTO 1,110 40.97 20200113 10:48:21 XSTO 1,000 41.02 20200113 11:45:13 XSTO
3,466 40.96 20200113 09:59:53 XSTO 2,000 40.97 20200113 10:48:21 XSTO 62 41.02 20200113 11:45:13 XSTO
1,218 40.96 20200113 10:00:19 XSTO 1,500 40.97 20200113 10:48:21 XSTO 1,057 41.02 20200113 11:46:12 XSTO
789 40.94 20200113 10:01:28 XSTO 877 40.97 20200113 10:48:21 XSTO 1,093 41.01 20200113 11:47:15 XSTO
573 40.94 20200113 10:01:28 XSTO 2,000 40.96 20200113 10:49:29 XSTO 1,056 41.00 20200113 11:48:06 XSTO
1,216 40.93 20200113 10:02:24 XSTO 1,158 40.98 20200113 10:52:06 XSTO 1,058 41.01 20200113 11:49:25 XSTO
1,419 40.92 20200113 10:02:55 XSTO 689 40.98 20200113 10:52:12 XSTO 4,828 41.00 20200113 11:50:05 XSTO
76 40.92 20200113 10:05:14 XSTO 1,042 40.98 20200113 10:54:11 XSTO 1,111 41.00 20200113 11:50:43 XSTO
1,000 40.92 20200113 10:05:14 XSTO 118 40.98 20200113 10:54:11 XSTO 1,107 41.00 20200113 11:52:16 XSTO
2,876 40.93 20200113 10:05:40 XSTO 6 40.98 20200113 10:54:11 XSTO 4,321 41.00 20200113 11:59:58 XSTO
1,282 40.92 20200113 10:06:49 XSTO 1,066 40.99 20200113 10:55:16 XSTO 250 41.00 20200113 11:59:58 XSTO
3,739 40.91 20200113 10:09:16 XSTO 63 40.99 20200113 10:55:16 XSTO 215 41.00 20200113 11:59:58 XSTO
655 40.92 20200113 10:10:28 XSTO 2,012 40.99 20200113 10:55:16 XSTO 175 41.01 20200113 12:03:39 XSTO
204 40.92 20200113 10:10:28 XSTO 444 40.99 20200113 10:56:31 XSTO 1,584 41.03 20200113 12:05:37 XSTO
1,100 40.92 20200113 10:11:31 XSTO 2,931 40.99 20200113 10:56:51 XSTO 2,000 41.03 20200113 12:05:37 XSTO
2,064 40.91 20200113 10:13:38 XSTO 689 40.95 20200113 11:00:59 XSTO 183 41.03 20200113 12:05:37 XSTO
1,480 40.91 20200113 10:15:31 XSTO 1,601 40.95 20200113 11:00:59 XSTO 4,366 41.04 20200113 12:08:56 XSTO
2,300 40.91 20200113 10:15:36 XSTO 1,685 40.94 20200113 11:02:24 XSTO 1,338 41.03 20200113 12:08:56 XSTO

1,177 41.01 20200113 12:10:00 XSTO
1,000 41.01 20200113 12:11:44 XSTO
8 41.01 20200113 12:11:44 XSTO
1,387 41.02 20200113 12:13:01 XSTO
68 41.02 20200113 12:15:59 XSTO
1,848 41.02 20200113 12:15:59 XSTO
500 41.01 20200113 12:17:15 XSTO
165 41.02 20200113 12:19:12 XSTO
3,288 41.02 20200113 12:19:12 XSTO
2,297 41.01 20200113 12:21:38 XSTO
1,269 41.01 20200113 12:22:50 XSTO
1,082 41.03 20200113 12:25:41 XSTO
600 41.03 20200113 12:27:57 XSTO
145 41.03 20200113 12:27:57 XSTO
554 41.03 20200113 12:27:57 XSTO
364 41.03 20200113 12:27:57 XSTO
127 41.03 20200113 12:28:10 XSTO
69 41.03 20200113 12:28:10 XSTO
1,000 41.03 20200113 12:28:11 XSTO
458 41.03 20200113 12:28:12 XSTO
2,616 41.02 20200113 12:30:18 XSTO
1,114 41.02 20200113 12:32:50 XSTO
1,213 41.01 20200113 12:34:13 XSTO
2,852 41.00 20200113 12:37:01 XSTO
2,469 41.01 20200113 12:39:08 XSTO
1,438 41.00 20200113 12:41:56 XSTO
835 41.00 20200113 12:42:10 XSTO
14 41.00 20200113 12:42:10 XSTO
1,458 41.00 20200113 12:43:58 XSTO
2,561 40.98 20200113 12:46:19 XSTO
1,068 40.98 20200113 12:48:32 XSTO
1,236 40.96 20200113 12:50:16 XSTO
32 40.95 20200113 12:54:06 XSTO
3,596 40.95 20200113 12:54:06 XSTO
1,144 40.94 20200113 12:55:46 XSTO
86 40.94 20200113 12:55:46 XSTO
2,967 40.94 20200113 12:59:46 XSTO
261 40.92 20200113 13:01:20 XSTO
2,310 40.92 20200113 13:01:29 XSTO
1,162 40.92 20200113 13:05:08 XSTO
222 40.92 20200113 13:05:08 XSTO
1,779 40.92 20200113 13:05:08 XSTO
109 40.93 20200113 13:06:31 XSTO
9 40.93 20200113 13:06:31 XSTO
1,365 40.93 20200113 13:06:31 XSTO
1,574 40.94 20200113 13:08:54 XSTO
1,243 40.93 20200113 13:09:52 XSTO
900 40.94 20200113 13:11:41 XSTO

34 40.94 20200113 13:11:41 XSTO

1,082 40.93 20200113 13:11:55 XSTO 1,500 40.82 20200113 13:53:49 XSTO
2,976 40.90 20200113 13:16:47 XSTO 554 40.82 20200113 13:53:49 XSTO
794 40.90 20200113 13:16:47 XSTO 4,499 40.81 20200113 13:53:53 XSTO
271 40.89 20200113 13:17:20 XSTO 500 40.83 20200113 13:55:01 XSTO
71 40.89 20200113 13:17:20 XSTO 10 40.83 20200113 13:55:17 XSTO
1,188 40.89 20200113 13:17:20 XSTO 3,220 40.83 20200113 13:55:31 XSTO
930 40.89 20200113 13:17:20 XSTO 2,020 40.83 20200113 13:57:47 XSTO
1,186 40.89 20200113 13:17:25 XSTO 1,292 40.83 20200113 13:57:47 XSTO
55 40.89 20200113 13:17:25 XSTO 4,188 40.84 20200113 14:01:55 XSTO
4,565 40.92 20200113 13:21:13 XSTO 2,584 40.84 20200113 14:04:40 XSTO
3,562 40.92 20200113 13:24:12 XSTO 2,444 40.84 20200113 14:04:48 XSTO
1,083 40.91 20200113 13:24:32 XSTO 773 40.84 20200113 14:05:02 XSTO
1,703 40.91 20200113 13:26:26 XSTO 2,099 40.84 20200113 14:06:10 XSTO
595 40.91 20200113 13:26:26 XSTO 1,470 40.82 20200113 14:09:58 XSTO
11 40.92 20200113 13:28:54 XSTO 13 40.83 20200113 14:12:49 XSTO
1,796 40.92 20200113 13:29:00 XSTO 1,285 40.83 20200113 14:12:58 XSTO
842 40.91 20200113 13:30:40 XSTO 208 40.83 20200113 14:16:15 XSTO
259 40.91 20200113 13:30:44 XSTO 709 40.83 20200113 14:16:59 XSTO
1,411 40.91 20200113 13:31:29 XSTO 95 40.83 20200113 14:16:59 XSTO
409 40.91 20200113 13:31:29 XSTO 1,103 40.83 20200113 14:19:10 XSTO
1,564 40.90 20200113 13:31:46 XSTO 1,590 40.83 20200113 14:22:12 XSTO
2,323 40.88 20200113 13:35:06 XSTO 1,140 40.84 20200113 14:24:17 XSTO
1,250 40.85 20200113 13:35:24 XSTO 33 40.84 20200113 14:24:17 XSTO
472 40.85 20200113 13:35:24 XSTO 1,500 40.86 20200113 14:30:03 XSTO
64 40.85 20200113 13:36:07 XSTO 711 40.86 20200113 14:31:03 XSTO
91 40.85 20200113 13:36:07 XSTO 1,300 40.86 20200113 14:31:03 XSTO
490 40.85 20200113 13:36:07 XSTO 804 40.85 20200113 14:33:21 XSTO
600 40.85 20200113 13:36:07 XSTO 2,824 40.85 20200113 14:33:30 XSTO
3,099 40.84 20200113 13:37:02 XSTO 2,412 40.83 20200113 14:35:55 XSTO
1,333 40.84 20200113 13:37:02 XSTO 9 40.82 20200113 14:36:16 XSTO
2,000 40.86 20200113 13:37:24 XSTO 1,313 40.82 20200113 14:36:16 XSTO
11 40.86 20200113 13:38:19 XSTO 766 40.81 20200113 14:36:58 XSTO
1,228 40.86 20200113 13:38:38 XSTO 1,823 40.81 20200113 14:37:17 XSTO
851 40.88 20200113 13:39:33 XSTO 1,131 40.81 20200113 14:37:17 XSTO
1,698 40.88 20200113 13:39:33 XSTO 1,361 40.80 20200113 14:38:44 XSTO
1,134 40.88 20200113 13:42:16 XSTO 166 40.78 20200113 14:39:05 XSTO
1,084 40.88 20200113 13:42:16 XSTO 700 40.78 20200113 14:40:04 XSTO
1,277 40.88 20200113 13:42:16 XSTO 685 40.78 20200113 14:40:25 XSTO
2,041 40.87 20200113 13:44:17 XSTO 1,032 40.78 20200113 14:41:19 XSTO
884 40.87 20200113 13:44:17 XSTO 2,271 40.78 20200113 14:41:19 XSTO
2,022 40.87 20200113 13:45:16 XSTO 1,632 40.75 20200113 14:42:01 XSTO
692 40.86 20200113 13:47:41 XSTO 6 40.77 20200113 14:43:33 XSTO
445 40.86 20200113 13:47:45 XSTO 518 40.77 20200113 14:43:39 XSTO
1,599 40.86 20200113 13:47:53 XSTO 1,869 40.77 20200113 14:43:41 XSTO
1,664 40.86 20200113 13:47:53 XSTO 350 40.77 20200113 14:43:44 XSTO
192 40.86 20200113 13:48:05 XSTO 400 40.77 20200113 14:44:17 XSTO
1,183 40.86 20200113 13:49:37 XSTO 2,198 40.78 20200113 14:45:38 XSTO
1,859 40.86 20200113 13:50:53 XSTO 1,001 40.79 20200113 14:47:46 XSTO
2,000 40.82 20200113 13:53:49 XSTO 468 40.79 20200113 14:47:46 XSTO

1,650 40.79 20200113 14:51:37 XSTO
2,484 40.79 20200113 14:51:37 XSTO
1,683 40.77 20200113 14:53:47 XSTO
1,394 40.77 20200113 14:57:19 XSTO
1,876 40.78 20200113 15:01:26 XSTO
77 40.78 20200113 15:03:22 XSTO
1,222 40.79 20200113 15:05:00 XSTO
894 40.79 20200113 15:05:00 XSTO
1,757 40.78 20200113 15:10:42 XSTO
1,007 40.77 20200113 15:13:39 XSTO
755 40.77 20200113 15:13:39 XSTO
1,324 40.77 20200113 15:13:39 XSTO
2,576 40.76 20200113 15:16:03 XSTO
1,337 40.76 20200113 15:17:06 XSTO
1,948 40.76 20200113 15:18:22 XSTO
1,667 40.76 20200113 15:21:16 XSTO
1,797 40.76 20200113 15:22:36 XSTO
6 40.75 20200113 15:25:59 XSTO
3 40.75 20200113 15:26:00 XSTO
652 40.75 20200113 15:26:00 XSTO
3,708 40.75 20200113 15:26:00 XSTO
201 40.73 20200113 15:26:55 XSTO
1,365 40.73 20200113 15:26:55 XSTO
74 40.73 20200113 15:28:01 XSTO
3,884 40.73 20200113 15:28:01 XSTO
1,176 40.71 20200113 15:30:02 XSTO
1,159 40.69 20200113 15:32:14 XSTO
4,645 40.68 20200113 15:32:19 XSTO
4,882 40.65 20200113 15:33:11 XSTO
5,068 40.60 20200113 15:34:47 XSTO
1,257 40.59 20200113 15:35:49 XSTO
1,016 40.63 20200113 15:38:20 XSTO
79 40.63 20200113 15:38:20 XSTO
1,590 40.62 20200113 15:39:29 XSTO
2,428 40.62 20200113 15:39:29 XSTO
1,207 40.60 20200113 15:40:33 XSTO
1,288 40.59 20200113 15:41:53 XSTO
100 40.58 20200113 15:44:40 XSTO
100 40.58 20200113 15:44:51 XSTO
315 40.58 20200113 15:46:05 XSTO
2,540 40.58 20200113 15:46:05 XSTO
2,993 40.57 20200113 15:46:12 XSTO
1,456 40.57 20200113 15:47:30 XSTO
1,503 40.56 20200113 15:48:48 XSTO
804 40.56 20200113 15:49:20 XSTO
1,444 40.55 20200113 15:51:39 XSTO
1,958 40.54 20200113 15:53:01 XSTO
933 40.54 20200113 15:53:01 XSTO

244 40.55 20200113 15:54:23 XSTO

1,058 40.56 20200113 15:54:44 XSTO 226 40.50 20200113 16:33:34 XSTO
2,365 40.57 20200113 15:56:05 XSTO 339 40.50 20200113 16:35:02 XSTO
720 40.57 20200113 15:56:54 XSTO 476 40.50 20200113 16:35:02 XSTO
416 40.57 20200113 15:56:54 XSTO 2,299 40.50 20200113 16:35:02 XSTO
904 40.56 20200113 15:58:05 XSTO 480 40.50 20200113 16:35:24 XSTO
1,055 40.56 20200113 15:58:05 XSTO 1,500 40.54 20200113 16:39:24 XSTO
12 40.56 20200113 15:58:05 XSTO 1,380 40.53 20200113 16:39:27 XSTO
5,258 40.56 20200113 16:00:00 XSTO 1,354 40.56 20200113 16:41:14 XSTO
746 40.56 20200113 16:02:01 XSTO 1,063 40.55 20200113 16:41:37 XSTO
452 40.56 20200113 16:02:01 XSTO 2,000 40.55 20200113 16:41:37 XSTO
1,479 40.56 20200113 16:03:02 XSTO 1,772 40.55 20200113 16:41:37 XSTO
791 40.55 20200113 16:04:02 XSTO 161 40.55 20200113 16:41:37 XSTO
986 40.55 20200113 16:04:02 XSTO 1,056 40.55 20200113 16:41:37 XSTO
706 40.55 20200113 16:05:02 XSTO 2,644 40.53 20200113 16:44:23 XSTO
846 40.55 20200113 16:05:02 XSTO 61 40.53 20200113 16:45:59 XSTO
40 40.55 20200113 16:05:02 XSTO 2,144 40.53 20200113 16:46:08 XSTO
1,396 40.54 20200113 16:05:55 XSTO 448 40.53 20200113 16:48:49 XSTO
1,155 40.54 20200113 16:05:55 XSTO 779 40.53 20200113 16:48:49 XSTO
2,013 40.53 20200113 16:06:36 XSTO 1,076 40.55 20200113 16:51:16 XSTO
3,935 40.52 20200113 16:09:27 XSTO 3 40.55 20200113 16:51:16 XSTO
1,622 40.52 20200113 16:10:15 XSTO 1,846 40.56 20200113 16:52:53 XSTO
1,231 40.49 20200113 16:11:03 XSTO 1,092 40.55 20200113 16:53:04 XSTO
2,270 40.49 20200113 16:13:14 XSTO 676 40.55 20200113 16:53:05 XSTO
332 40.49 20200113 16:13:14 XSTO 1,217 40.58 20200113 16:54:19 XSTO
2,018 40.51 20200113 16:16:16 XSTO 982 40.58 20200113 16:55:28 XSTO
517 40.52 20200113 16:17:17 XSTO 83 40.58 20200113 16:55:28 XSTO
725 40.52 20200113 16:17:17 XSTO 1,305 40.59 20200113 16:56:36 XSTO
38 40.52 20200113 16:17:17 XSTO 901 40.59 20200113 16:56:42 XSTO
185 40.52 20200113 16:17:17 XSTO 167 40.59 20200113 16:56:42 XSTO
1,215 40.52 20200113 16:18:17 XSTO 988 40.60 20200113 16:58:18 XSTO
201 40.52 20200113 16:18:17 XSTO 30 40.60 20200113 16:58:18 XSTO
4,469 40.50 20200113 16:20:24 XSTO 167 40.60 20200113 16:58:18 XSTO
1,159 40.50 20200113 16:20:25 XSTO 114 40.60 20200113 16:58:18 XSTO
137 40.50 20200113 16:21:34 XSTO 50 40.60 20200113 16:58:18 XSTO
1,169 40.50 20200113 16:22:08 XSTO 114 40.60 20200113 16:58:18 XSTO
1,355 40.50 20200113 16:23:05 XSTO 576 40.60 20200113 16:58:18 XSTO
1,865 40.50 20200113 16:24:07 XSTO 1,075 40.60 20200113 16:58:36 XSTO
2,174 40.51 20200113 16:27:36 XSTO 3,227 40.59 20200113 16:58:48 XSTO
1,000 40.51 20200113 16:27:36 XSTO 744 40.60 20200113 16:59:51 XSTO
140 40.51 20200113 16:28:04 XSTO 39 40.60 20200113 16:59:51 XSTO
1,581 40.51 20200113 16:28:04 XSTO 334 40.60 20200113 16:59:51 XSTO
311 40.51 20200113 16:28:05 XSTO 984 40.60 20200113 17:00:52 XSTO
1,179 40.51 20200113 16:28:05 XSTO 50 40.60 20200113 17:00:52 XSTO
179 40.51 20200113 16:28:38 XSTO 677 40.60 20200113 17:00:52 XSTO
667 40.51 20200113 16:28:38 XSTO 2,529 40.60 20200113 17:02:47 XSTO
805 40.52 20200113 16:31:15 XSTO 2,239 40.60 20200113 17:02:47 XSTO
560 40.52 20200113 16:31:15 XSTO 1,500 40.60 20200113 17:02:47 XSTO
2,169 40.50 20200113 16:31:36 XSTO 114 40.60 20200113 17:02:47 XSTO
851 40.50 20200113 16:33:34 XSTO 4,577 40.61 20200113 17:05:45 XSTO
Telia Company
1,082 40.60 20200113 17:08:58 XSTO
4,705 40.59 20200113 17:09:31 XSTO
723 40.60 20200113 17:12:32 XSTO
884 40.60 20200113 17:12:32 XSTO
541 40.60 20200113 17:13:06 XSTO
114 40.60 20200113 17:13:06 XSTO
430 40.60 20200113 17:13:06 XSTO
1,286 40.62 20200113 17:14:51 XSTO
1,308 40.62 20200113 17:14:51 XSTO
634 40.62 20200113 17:15:18 XSTO
448 40.62 20200113 17:15:18 XSTO
874 40.62 20200113 17:15:34 XSTO
39 40.62 20200113 17:15:34 XSTO
146 40.62 20200113 17:15:34 XSTO
1,039 40.62 20200113 17:16:01 XSTO
18 40.62 20200113 17:16:01 XSTO
736 40.63 20200113 17:16:50 XSTO
881 40.63 20200113 17:16:50 XSTO
745 40.63 20200113 17:16:50 XSTO
450 40.63 20200113 17:16:50 XSTO
655 40.63 20200113 17:16:50 XSTO
2,265 40.62 20200113 17:17:46 XSTO
998 40.62 20200113 17:18:22 XSTO
1,395 40.62 20200113 17:18:22 XSTO
1,638 40.63 20200113 17:20:12 XSTO
1,068 40.63 20200113 17:20:36 XSTO
1,737 40.63 20200113 17:20:55 XSTO
91 40.62 20200113 17:21:02 XSTO
216 40.62 20200113 17:21:19 XSTO
61 40.63 20200113 17:21:31 XSTO
1,122 40.63 20200113 17:21:31 XSTO
278 40.63 20200113 17:21:31 XSTO
1,093 40.63 20200113 17:22:07 XSTO
362 40.63 20200113 17:22:07 XSTO
101 40.63 20200113 17:22:07 XSTO
212 40.63 20200113 17:22:07 XSTO
297 40.63 20200113 17:22:29 XSTO
764 40.63 20200113 17:22:29 XSTO
1,175 40.63 20200113 17:22:29 XSTO
1,381 40.62 20200113 17:23:16 XSTO
137 40.62 20200113 17:24:06 XSTO
1,593 40.62 20200113 17:24:06 XSTO
637 40.61 20200113 17:24:30 XSTO
563,353 40.80

January 14, 2020
Volume Price Time Venue
243 40.39 20200114 09:41:31 XSTO
539 40.39 20200114 09:41:31 XSTO
62 40.39 20200114 09:41:31 XSTO
123 40.39 20200114 09:41:31 XSTO
742 40.39 20200114 09:41:31 XSTO
1,624 40.39 20200114 09:42:03 XSTO
1,322 40.34 20200114 09:43:30 XSTO
2,113 40.36 20200114 09:44:54 XSTO
1,064 40.35 20200114 09:45:44 XSTO
1,461 40.35 20200114 09:46:38 XSTO
2,218 40.37 20200114 09:49:01 XSTO
215 40.34 20200114 09:50:18 XSTO
1,585 40.34 20200114 09:50:18 XSTO
2,087 40.35 20200114 09:50:39 XSTO
1,445 40.35 20200114 09:51:34 XSTO
1,142 40.38 20200114 09:52:45 XSTO
1,556 40.38 20200114 09:54:04 XSTO
2,118 40.37 20200114 09:54:38 XSTO
33 40.38 20200114 09:56:31 XSTO
1,249 40.38 20200114 09:57:08 XSTO
1,167 40.38 20200114 09:57:08 XSTO
415 40.38 20200114 09:57:08 XSTO
1,138 40.38 20200114 09:58:05 XSTO
1,173 40.39 20200114 09:59:37 XSTO
1,212 40.39 20200114 10:00:21 XSTO
1,442 40.38 20200114 10:01:22 XSTO
782 40.38 20200114 10:01:22 XSTO
1,053 40.38 20200114 10:02:44 XSTO
1,061 40.38 20200114 10:03:07 XSTO
2,667 40.39 20200114 10:06:12 XSTO
2,621 40.39 20200114 10:06:15 XSTO
1,183 40.38 20200114 10:07:11 XSTO
1,080 40.37 20200114 10:08:21 XSTO
1,058 40.36 20200114 10:10:28 XSTO
1,609 40.38 20200114 10:11:01 XSTO
251 40.38 20200114 10:11:01 XSTO
3,054 40.41 20200114 10:14:05 XSTO
2,385 40.39 20200114 10:14:33 XSTO
1,950 40.38 20200114 10:15:08 XSTO
1,076 40.37 20200114 10:16:41 XSTO
1,544 40.38 20200114 10:18:09 XSTO
14 40.40 20200114 10:19:45 XSTO
1,435 40.40 20200114 10:19:45 XSTO
652 40.40 20200114 10:20:24 XSTO
22 40.40 20200114 10:20:25 XSTO
1,304 40.40 20200114 10:21:05 XSTO 2,197 40.63 20200114 11:09:22 XSTO
1,552 40.41 20200114 10:22:29 XSTO 268 40.63 20200114 11:09:22 XSTO
1,492 40.40 20200114 10:23:53 XSTO 2,255 40.62 20200114 11:09:44 XSTO
1,217 40.42 20200114 10:25:51 XSTO 1,445 40.66 20200114 11:15:59 XSTO
1,017 40.42 20200114 10:26:02 XSTO 213 40.68 20200114 11:17:58 XSTO
1,167 40.44 20200114 10:28:08 XSTO 3 40.68 20200114 11:17:58 XSTO
1,263 40.42 20200114 10:30:07 XSTO 1,500 40.70 20200114 11:19:25 XSTO
1,921 40.42 20200114 10:30:08 XSTO 50 40.70 20200114 11:19:25 XSTO
1,478 40.44 20200114 10:35:13 XSTO 1,489 40.71 20200114 11:20:04 XSTO
1,156 40.45 20200114 10:35:38 XSTO 66 40.70 20200114 11:20:05 XSTO
460 40.44 20200114 10:35:55 XSTO 1,623 40.70 20200114 11:20:05 XSTO
956 40.45 20200114 10:35:56 XSTO 131 40.70 20200114 11:20:50 XSTO
176 40.45 20200114 10:35:56 XSTO 2,500 40.70 20200114 11:21:00 XSTO
2,500 40.44 20200114 10:36:14 XSTO 1,053 40.70 20200114 11:21:00 XSTO
859 40.44 20200114 10:36:22 XSTO 1,695 40.70 20200114 11:22:35 XSTO
100 40.44 20200114 10:36:25 XSTO 1,762 40.68 20200114 11:24:13 XSTO
87 40.45 20200114 10:36:58 XSTO 1,404 40.69 20200114 11:26:19 XSTO
652 40.45 20200114 10:37:00 XSTO 16 40.69 20200114 11:28:06 XSTO
255 40.46 20200114 10:37:30 XSTO 2,516 40.69 20200114 11:28:06 XSTO
590 40.46 20200114 10:37:42 XSTO 1,297 40.68 20200114 11:30:00 XSTO
200 40.46 20200114 10:37:42 XSTO 1,055 40.68 20200114 11:31:33 XSTO
178 40.46 20200114 10:37:45 XSTO 1,116 40.68 20200114 11:31:33 XSTO
654 40.46 20200114 10:38:34 XSTO 499 40.70 20200114 11:35:20 XSTO
1,302 40.46 20200114 10:38:42 XSTO 60 40.70 20200114 11:35:20 XSTO
1,294 40.46 20200114 10:38:48 XSTO 757 40.70 20200114 11:35:20 XSTO
1,543 40.46 20200114 10:38:54 XSTO 3,855 40.68 20200114 11:36:37 XSTO
1,180 40.47 20200114 10:40:08 XSTO 1,170 40.68 20200114 11:36:54 XSTO
1,171 40.50 20200114 10:42:46 XSTO 1,248 40.66 20200114 11:39:08 XSTO
405 40.50 20200114 10:42:46 XSTO 2,687 40.67 20200114 11:41:09 XSTO
811 40.50 20200114 10:42:46 XSTO 3,489 40.65 20200114 11:47:04 XSTO
1,118 40.54 20200114 10:45:48 XSTO 2,000 40.65 20200114 11:47:04 XSTO
108 40.59 20200114 10:49:31 XSTO 94 40.65 20200114 11:47:04 XSTO
1,321 40.59 20200114 10:49:35 XSTO 2,199 40.60 20200114 11:48:24 XSTO
1,177 40.58 20200114 10:49:55 XSTO 712 40.60 20200114 11:51:43 XSTO
1,076 40.59 20200114 10:51:07 XSTO 417 40.60 20200114 11:51:43 XSTO
1,246 40.59 20200114 10:51:52 XSTO 2,074 40.62 20200114 11:53:50 XSTO
1,490 40.59 20200114 10:51:52 XSTO 1,339 40.62 20200114 11:55:21 XSTO
2,113 40.63 20200114 10:56:17 XSTO 877 40.61 20200114 11:56:46 XSTO
707 40.63 20200114 10:56:17 XSTO 792 40.61 20200114 11:56:46 XSTO
1,401 40.63 20200114 10:56:17 XSTO 1,641 40.61 20200114 11:58:44 XSTO
270 40.63 20200114 10:56:17 XSTO 9 40.61 20200114 11:58:44 XSTO
1,323 40.64 20200114 10:59:39 XSTO 2,226 40.58 20200114 12:00:29 XSTO
598 40.64 20200114 10:59:39 XSTO 1,144 40.60 20200114 12:02:29 XSTO
1,233 40.64 20200114 11:00:34 XSTO 1,298 40.62 20200114 12:06:25 XSTO
2,077 40.61 20200114 11:01:36 XSTO 2,000 40.62 20200114 12:06:25 XSTO
292 40.63 20200114 11:04:25 XSTO 653 40.62 20200114 12:06:25 XSTO
882 40.63 20200114 11:04:33 XSTO 3,768 40.60 20200114 12:10:40 XSTO
1,240 40.63 20200114 11:04:58 XSTO 2,231 40.57 20200114 12:12:01 XSTO
1,227 40.63 20200114 11:07:00 XSTO 1,392 40.53 20200114 12:14:53 XSTO

1,489 40.71 20200114 11:20:04 XSTO 66 40.70 20200114 11:20:05 XSTO 1,623 40.70 20200114 11:20:05 XSTO 131 40.70 20200114 11:20:50 XSTO 2,500 40.70 20200114 11:21:00 XSTO 1,053 40.70 20200114 11:21:00 XSTO 1,695 40.70 20200114 11:22:35 XSTO 1,762 40.68 20200114 11:24:13 XSTO 1,404 40.69 20200114 11:26:19 XSTO 16 40.69 20200114 11:28:06 XSTO 2,516 40.69 20200114 11:28:06 XSTO 1,297 40.68 20200114 11:30:00 XSTO 1,055 40.68 20200114 11:31:33 XSTO 1,116 40.68 20200114 11:31:33 XSTO 499 40.70 20200114 11:35:20 XSTO 60 40.70 20200114 11:35:20 XSTO 757 40.70 20200114 11:35:20 XSTO 3,855 40.68 20200114 11:36:37 XSTO 1,170 40.68 20200114 11:36:54 XSTO 1,248 40.66 20200114 11:39:08 XSTO 2,687 40.67 20200114 11:41:09 XSTO 3,489 40.65 20200114 11:47:04 XSTO 2,000 40.65 20200114 11:47:04 XSTO 94 40.65 20200114 11:47:04 XSTO 2,199 40.60 20200114 11:48:24 XSTO 712 40.60 20200114 11:51:43 XSTO 417 40.60 20200114 11:51:43 XSTO 2,074 40.62 20200114 11:53:50 XSTO 1,339 40.62 20200114 11:55:21 XSTO 877 40.61 20200114 11:56:46 XSTO 792 40.61 20200114 11:56:46 XSTO 1,641 40.61 20200114 11:58:44 XSTO 9 40.61 20200114 11:58:44 XSTO 2,226 40.58 20200114 12:00:29 XSTO 1,144 40.60 20200114 12:02:29 XSTO 1,298 40.62 20200114 12:06:25 XSTO 2,000 40.62 20200114 12:06:25 XSTO 653 40.62 20200114 12:06:25 XSTO 3,768 40.60 20200114 12:10:40 XSTO 2,231 40.57 20200114 12:12:01 XSTO 1,392 40.53 20200114 12:14:53 XSTO

1,802 40.56 20200114 12:17:13 XSTO
2,895 40.57 20200114 12:21:41 XSTO
2,961 40.57 20200114 12:23:31 XSTO
1,184 40.56 20200114 12:23:49 XSTO
1,775 40.57 20200114 12:27:36 XSTO
1,501 40.57 20200114 12:27:36 XSTO
1,067 40.58 20200114 12:31:20 XSTO
1,850 40.58 20200114 12:31:20 XSTO
1,244 40.56 20200114 12:33:29 XSTO
4,287 40.56 20200114 12:37:05 XSTO
1,383 40.55 20200114 12:38:28 XSTO
1,280 40.54 20200114 12:43:05 XSTO
2,382 40.54 20200114 12:45:18 XSTO
458 40.54 20200114 12:45:18 XSTO
863 40.54 20200114 12:45:18 XSTO
700 40.54 20200114 12:45:18 XSTO
12 40.59 20200114 12:50:18 XSTO
1,836 40.59 20200114 12:50:18 XSTO
3,700 40.61 20200114 12:54:08 XSTO
929 40.61 20200114 12:54:08 XSTO
1,221 40.62 20200114 12:57:08 XSTO
2,444 40.62 20200114 12:57:28 XSTO
2,139 40.60 20200114 13:02:13 XSTO
559 40.60 20200114 13:02:13 XSTO
2,069 40.60 20200114 13:02:29 XSTO
1,105 40.61 20200114 13:04:03 XSTO
400 40.61 20200114 13:11:01 XSTO
653 40.61 20200114 13:11:01 XSTO
1,353 40.60 20200114 13:11:56 XSTO
1,750 40.60 20200114 13:12:22 XSTO
1,427 40.60 20200114 13:12:22 XSTO
1,294 40.60 20200114 13:12:22 XSTO
560 40.60 20200114 13:12:22 XSTO
1,674 40.61 20200114 13:18:39 XSTO
1,826 40.61 20200114 13:18:39 XSTO
1,199 40.63 20200114 13:22:54 XSTO
1,016 40.63 20200114 13:22:54 XSTO
329 40.62 20200114 13:24:59 XSTO
798 40.63 20200114 13:26:29 XSTO
3,388 40.63 20200114 13:26:30 XSTO
110 40.63 20200114 13:26:30 XSTO
1,208 40.62 20200114 13:31:27 XSTO
4,086 40.61 20200114 13:32:43 XSTO
4 40.61 20200114 13:36:37 XSTO
2,265 40.61 20200114 13:40:12 XSTO
9 40.61 20200114 13:42:23 XSTO
3,710 40.61 20200114 13:42:23 XSTO
1,848 40.61 20200114 13:42:23 XSTO

1,954 40.63 20200114 13:45:43 XSTO

1,293 40.63 20200114 13:46:07 XSTO 1,060 40.68 20200114 14:48:19 XSTO
2,732 40.61 20200114 13:49:37 XSTO 1,068 40.68 20200114 14:49:18 XSTO
1,098 40.61 20200114 13:51:46 XSTO 1,070 40.68 20200114 14:50:17 XSTO
1,062 40.62 20200114 13:56:34 XSTO 1,053 40.68 20200114 14:50:57 XSTO
1,075 40.63 20200114 13:57:51 XSTO 848 40.68 20200114 14:51:55 XSTO
1,132 40.63 20200114 13:57:51 XSTO 208 40.68 20200114 14:51:55 XSTO
1,999 40.63 20200114 13:58:57 XSTO 5,070 40.67 20200114 14:52:11 XSTO
500 40.63 20200114 13:59:31 XSTO 1,184 40.66 20200114 14:53:14 XSTO
2,000 40.63 20200114 14:01:08 XSTO 1,060 40.67 20200114 14:58:51 XSTO
483 40.63 20200114 14:02:07 XSTO 1,153 40.66 20200114 14:59:17 XSTO
1,063 40.62 20200114 14:05:26 XSTO 1,755 40.66 20200114 14:59:17 XSTO
50 40.62 20200114 14:06:20 XSTO 2,309 40.66 20200114 14:59:17 XSTO
1,005 40.62 20200114 14:06:20 XSTO 1,181 40.63 20200114 15:01:08 XSTO
1,057 40.64 20200114 14:07:39 XSTO 1,177 40.63 20200114 15:01:08 XSTO
337 40.64 20200114 14:08:05 XSTO 2,396 40.61 20200114 15:03:26 XSTO
4,346 40.64 20200114 14:08:05 XSTO 1,238 40.60 20200114 15:06:36 XSTO
1,061 40.67 20200114 14:13:23 XSTO 1,800 40.60 20200114 15:06:36 XSTO
1,000 40.67 20200114 14:14:09 XSTO 1,490 40.59 20200114 15:08:02 XSTO
61 40.67 20200114 14:14:09 XSTO 198 40.59 20200114 15:08:02 XSTO
1 40.67 20200114 14:14:58 XSTO 1,135 40.59 20200114 15:09:04 XSTO
1,065 40.67 20200114 14:14:58 XSTO 711 40.59 20200114 15:10:06 XSTO
2,796 40.66 20200114 14:17:14 XSTO 367 40.59 20200114 15:10:06 XSTO
3,967 40.65 20200114 14:17:18 XSTO 3,022 40.57 20200114 15:14:05 XSTO
3,237 40.64 20200114 14:20:36 XSTO 2,000 40.58 20200114 15:17:36 XSTO
2,587 40.64 20200114 14:23:24 XSTO 1,604 40.60 20200114 15:19:34 XSTO
1,147 40.64 20200114 14:24:38 XSTO 1,258 40.60 20200114 15:19:34 XSTO
879 40.63 20200114 14:30:04 XSTO 1,064 40.60 20200114 15:21:31 XSTO
574 40.63 20200114 14:30:04 XSTO 3,925 40.59 20200114 15:22:19 XSTO
2,000 40.63 20200114 14:30:04 XSTO 1,978 40.59 20200114 15:23:51 XSTO
421 40.63 20200114 14:30:04 XSTO 1,731 40.59 20200114 15:23:51 XSTO
1,616 40.63 20200114 14:30:04 XSTO 390 40.57 20200114 15:25:30 XSTO
1,055 40.62 20200114 14:30:49 XSTO 1,257 40.57 20200114 15:25:30 XSTO
955 40.63 20200114 14:34:05 XSTO 531 40.55 20200114 15:27:00 XSTO
9 40.63 20200114 14:35:11 XSTO 686 40.55 20200114 15:28:48 XSTO
25 40.63 20200114 14:35:32 XSTO 2,000 40.55 20200114 15:30:23 XSTO
753 40.64 20200114 14:36:15 XSTO 1,500 40.55 20200114 15:30:23 XSTO
310 40.64 20200114 14:36:15 XSTO 697 40.55 20200114 15:30:23 XSTO
1,056 40.64 20200114 14:37:04 XSTO 2,167 40.55 20200114 15:31:32 XSTO
1,581 40.66 20200114 14:38:33 XSTO 1,453 40.55 20200114 15:31:32 XSTO
2,649 40.67 20200114 14:40:33 XSTO 436 40.54 20200114 15:32:35 XSTO
1,488 40.66 20200114 14:40:59 XSTO 3,500 40.56 20200114 15:34:51 XSTO
400 40.66 20200114 14:41:08 XSTO 321 40.56 20200114 15:34:51 XSTO
116 40.66 20200114 14:42:10 XSTO 1,104 40.56 20200114 15:35:28 XSTO
2,544 40.66 20200114 14:43:21 XSTO 1,863 40.53 20200114 15:36:16 XSTO
200 40.66 20200114 14:43:31 XSTO 1,119 40.54 20200114 15:36:53 XSTO
900 40.66 20200114 14:44:21 XSTO 1,204 40.51 20200114 15:37:40 XSTO
734 40.66 20200114 14:44:39 XSTO 1,089 40.52 20200114 15:40:52 XSTO
447 40.68 20200114 14:47:36 XSTO 1,492 40.51 20200114 15:40:54 XSTO
608 40.68 20200114 14:47:36 XSTO 1,189 40.50 20200114 15:41:10 XSTO

1,921 40.49 20200114 15:41:43 XSTO
1,058 40.50 20200114 15:44:54 XSTO
866 40.51 20200114 15:45:16 XSTO
1,000 40.51 20200114 15:45:16 XSTO
1,144 40.51 20200114 15:45:16 XSTO
2,782 40.50 20200114 15:46:52 XSTO
2,000 40.50 20200114 15:46:52 XSTO
724 40.50 20200114 15:46:52 XSTO
1,191 40.50 20200114 15:47:56 XSTO
1,076 40.50 20200114 15:48:41 XSTO
1,057 40.50 20200114 15:49:07 XSTO
1,148 40.50 20200114 15:50:49 XSTO
2,188 40.50 20200114 15:50:49 XSTO
1,100 40.49 20200114 15:53:55 XSTO
1,078 40.50 20200114 15:55:02 XSTO
339 40.50 20200114 15:55:34 XSTO
728 40.50 20200114 15:55:34 XSTO
1,067 40.50 20200114 15:56:06 XSTO
1,068 40.50 20200114 15:56:38 XSTO
2,646 40.49 20200114 15:57:03 XSTO
1,707 40.49 20200114 15:57:03 XSTO
1,188 40.49 20200114 15:57:03 XSTO
1,213 40.49 20200114 15:58:42 XSTO
2,000 40.49 20200114 15:58:42 XSTO
274 40.49 20200114 15:58:42 XSTO
824 40.48 20200114 16:00:51 XSTO
851 40.48 20200114 16:00:51 XSTO
361 40.48 20200114 16:02:37 XSTO
721 40.48 20200114 16:02:37 XSTO
658 40.48 20200114 16:03:09 XSTO
771 40.48 20200114 16:03:24 XSTO
1,500 40.49 20200114 16:04:01 XSTO
99 40.49 20200114 16:04:01 XSTO
781 40.49 20200114 16:04:33 XSTO
64 40.49 20200114 16:04:33 XSTO
213 40.49 20200114 16:04:33 XSTO
1,068 40.49 20200114 16:05:06 XSTO
112 40.49 20200114 16:05:41 XSTO
594 40.49 20200114 16:05:41 XSTO
350 40.49 20200114 16:05:41 XSTO
4,859 40.48 20200114 16:06:14 XSTO
1,108 40.48 20200114 16:07:48 XSTO
1,016 40.48 20200114 16:08:50 XSTO
795 40.48 20200114 16:08:50 XSTO
81 40.48 20200114 16:08:50 XSTO
3,321 40.48 20200114 16:09:41 XSTO
837 40.48 20200114 16:10:51 XSTO
230 40.48 20200114 16:10:51 XSTO

1,500 40.48 20200114 16:10:51 XSTO

2,435 40.48 20200114 16:12:44 XSTO 1,061 40.49 20200114 16:46:36 XSTO
1,269 40.48 20200114 16:12:45 XSTO 313 40.49 20200114 16:47:07 XSTO
870 40.47 20200114 16:14:48 XSTO 810 40.49 20200114 16:47:07 XSTO
263 40.47 20200114 16:14:48 XSTO 710 40.49 20200114 16:47:53 XSTO
1,700 40.47 20200114 16:14:48 XSTO 351 40.49 20200114 16:47:53 XSTO
872 40.47 20200114 16:14:48 XSTO 100 40.48 20200114 16:48:48 XSTO
168 40.46 20200114 16:18:16 XSTO 1,581 40.48 20200114 16:48:48 XSTO
907 40.46 20200114 16:18:16 XSTO 1,984 40.48 20200114 16:48:48 XSTO
1,073 40.46 20200114 16:18:46 XSTO 1,500 40.48 20200114 16:48:48 XSTO
427 40.46 20200114 16:19:21 XSTO 834 40.48 20200114 16:48:48 XSTO
647 40.46 20200114 16:19:21 XSTO 902 40.48 20200114 16:51:31 XSTO
3,980 40.45 20200114 16:19:38 XSTO 199 40.48 20200114 16:51:31 XSTO
2,538 40.45 20200114 16:21:05 XSTO 1,309 40.47 20200114 16:51:55 XSTO
1,798 40.45 20200114 16:21:05 XSTO 1,064 40.47 20200114 16:51:55 XSTO
4,978 40.46 20200114 16:25:35 XSTO 427 40.47 20200114 16:51:55 XSTO
3,146 40.46 20200114 16:25:35 XSTO 1,070 40.48 20200114 16:54:00 XSTO
928 40.47 20200114 16:28:22 XSTO 6 40.48 20200114 16:54:00 XSTO
259 40.47 20200114 16:28:22 XSTO 1,132 40.48 20200114 16:54:33 XSTO
841 40.47 20200114 16:29:22 XSTO 1,963 40.47 20200114 16:54:43 XSTO
180 40.47 20200114 16:29:22 XSTO 2,000 40.47 20200114 16:55:41 XSTO
133 40.47 20200114 16:29:22 XSTO 177 40.47 20200114 16:55:41 XSTO
1,200 40.49 20200114 16:31:18 XSTO 5,097 40.48 20200114 16:58:15 XSTO
548 40.49 20200114 16:31:18 XSTO 2,507 40.48 20200114 16:58:15 XSTO
285 40.49 20200114 16:31:38 XSTO 1,232 40.48 20200114 17:00:30 XSTO
785 40.49 20200114 16:31:38 XSTO 1,069 40.49 20200114 17:02:15 XSTO
1,191 40.49 20200114 16:32:32 XSTO 840 40.49 20200114 17:02:47 XSTO
495 40.49 20200114 16:32:32 XSTO 236 40.49 20200114 17:02:47 XSTO
364 40.49 20200114 16:32:32 XSTO 1,079 40.49 20200114 17:03:21 XSTO
1,073 40.49 20200114 16:33:03 XSTO 121 40.49 20200114 17:03:55 XSTO
496 40.49 20200114 16:33:39 XSTO 958 40.49 20200114 17:03:55 XSTO
577 40.49 20200114 16:33:39 XSTO 4,385 40.48 20200114 17:04:22 XSTO
1,056 40.49 20200114 16:34:02 XSTO 1,308 40.49 20200114 17:09:22 XSTO
158 40.49 20200114 16:34:38 XSTO 1,200 40.49 20200114 17:09:22 XSTO
915 40.49 20200114 16:34:38 XSTO 1,910 40.49 20200114 17:09:22 XSTO
610 40.48 20200114 16:34:40 XSTO 126 40.49 20200114 17:09:48 XSTO
1,500 40.48 20200114 16:35:01 XSTO 948 40.49 20200114 17:09:48 XSTO
971 40.48 20200114 16:35:01 XSTO 863 40.49 20200114 17:10:24 XSTO
2,883 40.48 20200114 16:36:55 XSTO 209 40.49 20200114 17:10:24 XSTO
2,200 40.48 20200114 16:36:55 XSTO 981 40.49 20200114 17:11:15 XSTO
782 40.48 20200114 16:36:55 XSTO 363 40.49 20200114 17:11:15 XSTO
3,657 40.47 20200114 16:40:23 XSTO 1,069 40.49 20200114 17:11:43 XSTO
1,500 40.47 20200114 16:40:24 XSTO 966 40.48 20200114 17:11:49 XSTO
506 40.47 20200114 16:40:24 XSTO 854 40.49 20200114 17:12:50 XSTO
1,225 40.49 20200114 16:43:51 XSTO 227 40.49 20200114 17:12:50 XSTO
373 40.49 20200114 16:44:51 XSTO 973 40.49 20200114 17:13:25 XSTO
701 40.49 20200114 16:44:51 XSTO 66 40.49 20200114 17:13:25 XSTO
1,072 40.49 20200114 16:45:29 XSTO 30 40.49 20200114 17:13:25 XSTO
750 40.49 20200114 16:45:51 XSTO 1,080 40.49 20200114 17:13:49 XSTO
426 40.49 20200114 16:45:51 XSTO 158 40.49 20200114 17:14:24 XSTO
Telia Company
---------------
568,000 40.54
174 40.45 20200114 17:24:58 XSTO
58 40.45 20200114 17:24:58 XSTO
1,168 40.45 20200114 17:24:43 XSTO
1,129 40.47 20200114 17:24:12 XSTO
1,561 40.48 20200114 17:23:04 XSTO
1,308 40.48 20200114 17:23:04 XSTO
185 40.48 20200114 17:21:32 XSTO
1,500 40.48 20200114 17:21:32 XSTO
1,039 40.48 20200114 17:21:32 XSTO
1,128 40.48 20200114 17:21:31 XSTO
1,341 40.49 20200114 17:21:29 XSTO
532 40.49 20200114 17:20:54 XSTO
621 40.49 20200114 17:20:54 XSTO
579 40.49 20200114 17:20:29 XSTO
4 40.49 20200114 17:20:29 XSTO
277 40.49 20200114 17:20:29 XSTO
260 40.49 20200114 17:20:29 XSTO
28 40.49 20200114 17:20:29 XSTO
1,915 40.48 20200114 17:18:07 XSTO
40 40.48 20200114 17:18:07 XSTO
443 40.48 20200114 17:18:07 XSTO
1,475 40.48 20200114 17:18:07 XSTO
2,311 40.48 20200114 17:18:07 XSTO
26 40.49 20200114 17:17:44 XSTO
858 40.49 20200114 17:17:44 XSTO
179 40.49 20200114 17:17:44 XSTO
1,062 40.49 20200114 17:17:17 XSTO
259 40.49 20200114 17:16:50 XSTO
804 40.49 20200114 17:16:50 XSTO
593 40.49 20200114 17:16:23 XSTO
277 40.49 20200114 17:16:23 XSTO
193 40.49 20200114 17:16:23 XSTO
129 40.49 20200114 17:15:56 XSTO
627 40.49 20200114 17:15:56 XSTO
307 40.49 20200114 17:15:56 XSTO
1,078 40.49 20200114 17:15:29 XSTO
500 40.49 20200114 17:14:59 XSTO
584 40.49 20200114 17:14:59 XSTO
400 40.49 20200114 17:14:24 XSTO
511 40.49 20200114 17:14:24 XSTO

January 15, 2020
Volume Price Time Venue
1,465 40.03 20200115 09:28:08 XSTO
3,022 40.03 20200115 09:28:27 XSTO
1,889 40.04 20200115 09:30:21 XSTO
275 40.05 20200115 09:31:12 XSTO
1,247 40.05 20200115 09:31:12 XSTO
1,414 40.02 20200115 09:32:38 XSTO
1,670 40.02 20200115 09:33:20 XSTO
1 40.02 20200115 09:33:20 XSTO
1,122 40.02 20200115 09:34:05 XSTO
2,385 39.98 20200115 09:35:01 XSTO
1,251 39.97 20200115 09:35:37 XSTO
1,056 39.95 20200115 09:37:51 XSTO
1,058 39.95 20200115 09:37:54 XSTO
508 39.93 20200115 09:38:21 XSTO
10 39.89 20200115 09:40:27 XSTO
2,702 39.90 20200115 09:40:40 XSTO
2,717 39.89 20200115 09:42:29 XSTO
931 39.92 20200115 09:44:16 XSTO
1,564 39.92 20200115 09:44:16 XSTO
1,240 39.91 20200115 09:44:37 XSTO
11 39.91 20200115 09:44:37 XSTO
329 39.91 20200115 09:44:37 XSTO
1,167 39.92 20200115 09:45:57 XSTO
1,709 39.91 20200115 09:46:13 XSTO
1,435 39.86 20200115 09:48:01 XSTO
1,351 39.86 20200115 09:48:53 XSTO
2,008 39.88 20200115 09:52:00 XSTO
197 39.88 20200115 09:52:00 XSTO
2,087 39.89 20200115 09:53:14 XSTO
147 39.89 20200115 09:53:15 XSTO
1,373 39.89 20200115 09:53:15 XSTO
47 39.89 20200115 09:55:04 XSTO
1,161 39.89 20200115 09:55:04 XSTO
1,135 39.89 20200115 09:55:05 XSTO
379 39.89 20200115 09:55:05 XSTO
1,724 39.89 20200115 09:56:34 XSTO
2,799 39.88 20200115 09:59:05 XSTO
861 39.86 20200115 09:59:08 XSTO
269 39.86 20200115 09:59:08 XSTO
1,091 39.86 20200115 10:00:10 XSTO
1,747 39.86 20200115 10:01:40 XSTO
73 39.86 20200115 10:01:40 XSTO
426 39.88 20200115 10:03:16 XSTO
39.88
1,354 20200115 10:03:16 XSTO
1,136 39.88 20200115 10:03:16 XSTO
1,565 39.87 20200115 10:04:00 XSTO
842 39.87 20200115 10:04:48 XSTO
1,292 39.88 20200115 10:05:13 XSTO
1,067 39.87 20200115 10:05:38 XSTO
1,345 39.85 20200115 10:06:22 XSTO
1,243 39.82 20200115 10:07:35 XSTO
548 39.82 20200115 10:08:13 XSTO
725 39.82 20200115 10:08:13 XSTO
1,265 39.83 20200115 10:09:21 XSTO
2,445 39.81 20200115 10:11:00 XSTO
579 39.81 20200115 10:11:00 XSTO
1,237 39.78 20200115 10:11:44 XSTO
1,214 39.77 20200115 10:12:00 XSTO
1,140 39.76 20200115 10:13:20 XSTO
1,167 39.75 20200115 10:14:56 XSTO
178 39.75 20200115 10:14:56 XSTO
1,177 39.75 20200115 10:14:56 XSTO
1,142 39.75 20200115 10:15:34 XSTO
1,739 39.74 20200115 10:16:34 XSTO
500 39.74 20200115 10:17:27 XSTO
1,240 39.76 20200115 10:18:37 XSTO
1,598 39.75 20200115 10:18:51 XSTO
1,100 39.75 20200115 10:19:59 XSTO
721 39.75 20200115 10:20:30 XSTO
213 39.75 20200115 10:20:30 XSTO
212 39.75 20200115 10:20:30 XSTO
1,137 39.74 20200115 10:22:40 XSTO
883 39.75 20200115 10:22:51 XSTO
1,907 39.75 20200115 10:22:51 XSTO
706 39.77 20200115 10:24:09 XSTO
445 39.77 20200115 10:24:09 XSTO
365 39.77 20200115 10:24:09 XSTO
309 39.77 20200115 10:25:22 XSTO
608 39.77 20200115 10:25:25 XSTO
243 39.77 20200115 10:25:25 XSTO
2,358 39.74 20200115 10:28:10 XSTO
2,000 39.72 20200115 10:28:27 XSTO
716 39.72 20200115 10:28:27 XSTO
1,540 39.73 20200115 10:30:04 XSTO
1,943 39.73 20200115 10:31:48 XSTO
801 39.73 20200115 10:32:50 XSTO
985 39.73 20200115 10:32:50 XSTO
263 39.73 20200115 10:33:13 XSTO
808 39.73 20200115 10:33:13 XSTO
1,939 39.71 20200115 10:34:10 XSTO
315 39.71 20200115 10:34:10 XSTO
171 39.72 20200115 10:36:46 XSTO
947 39.72 20200115 10:36:46 XSTO
1,180 39.72 20200115 10:37:58 XSTO
1,438 39.71 20200115 10:40:13 XSTO
1,088 39.72 20200115 10:41:45 XSTO
1,167 39.77 20200115 10:43:40 XSTO
1,225 39.77 20200115 10:43:40 XSTO
2,621 39.82 20200115 10:46:39 XSTO
807 39.84 20200115 10:47:43 XSTO
400 39.84 20200115 10:47:43 XSTO
1,694 39.84 20200115 10:47:43 XSTO
28 39.83 20200115 10:50:54 XSTO
3,565 39.83 20200115 10:50:54 XSTO
1,150 39.81 20200115 10:51:50 XSTO
524 39.84 20200115 11:01:42 XSTO
100 39.84 20200115 11:01:42 XSTO
124 39.84 20200115 11:01:42 XSTO
1,316 39.84 20200115 11:01:42 XSTO
1,201 39.84 20200115 11:03:45 XSTO
2,347 39.84 20200115 11:03:45 XSTO
1,204 39.83 20200115 11:07:19 XSTO
1,364 39.84 20200115 11:08:52 XSTO
119 39.84 20200115 11:09:32 XSTO
200 39.84 20200115 11:09:44 XSTO
1,500 39.84 20200115 11:13:51 XSTO
94 39.85 20200115 11:13:51 XSTO
2,902 39.84 20200115 11:14:12 XSTO
133 39.86 20200115 11:18:18 XSTO
1,120 39.86 20200115 11:18:21 XSTO
1,106 39.87 20200115 11:19:58 XSTO
1,684 39.86 20200115 11:21:15 XSTO
594 39.86 20200115 11:21:15 XSTO
1,024 39.87 20200115 11:23:59 XSTO
459 39.87 20200115 11:23:59 XSTO
95 39.89 20200115 11:30:36 XSTO
995 39.90 20200115 11:31:07 XSTO
100 39.90 20200115 11:31:07 XSTO
140 39.90 20200115 11:31:07 XSTO
162 39.90 20200115 11:31:07 XSTO
4,885 39.89 20200115 11:31:32 XSTO
119 39.89 20200115 11:36:03 XSTO
944 39.89 20200115 11:36:03 XSTO
2,000 39.88 20200115 11:36:23 XSTO
1,518 39.88 20200115 11:36:23 XSTO
454 39.88 20200115 11:36:23 XSTO
155 39.88 20200115 11:40:02 XSTO
1,058 39.89 20200115 11:41:52 XSTO
181 39.88 20200115 11:41:56 XSTO
200 39.89 20200115 11:43:01 XSTO
856 39.89 20200115 11:43:01 XSTO
200 39.89 20200115 11:44:00 XSTO

185 39.89 20200115 11:44:00 XSTO
677 39.89 20200115 11:44:00 XSTO
186 39.90 20200115 11:46:18 XSTO
1,136 39.90 20200115 11:46:18 XSTO
1,059 39.90 20200115 11:46:55 XSTO
1,500 39.89 20200115 11:47:29 XSTO
1,500 39.89 20200115 11:47:29 XSTO
861 39.89 20200115 11:47:29 XSTO
317 39.88 20200115 11:47:30 XSTO
1,600 39.88 20200115 11:47:30 XSTO
1,247 39.87 20200115 11:49:05 XSTO
1,368 39.85 20200115 11:51:40 XSTO
1,068 39.85 20200115 11:51:40 XSTO
2,322 39.86 20200115 11:54:20 XSTO
1,154 39.83 20200115 11:55:30 XSTO
1,269 39.82 20200115 11:57:40 XSTO
1,269 39.82 20200115 11:59:53 XSTO
1,069 39.82 20200115 11:59:53 XSTO
2,395 39.81 20200115 12:02:50 XSTO
2,183 39.80 20200115 12:04:44 XSTO
1,488 39.80 20200115 12:07:00 XSTO
1,500 39.77 20200115 12:09:47 XSTO
2,117 39.77 20200115 12:11:57 XSTO
1,651 39.79 20200115 12:14:51 XSTO
1,228 39.79 20200115 12:14:51 XSTO
1,235 39.79 20200115 12:16:22 XSTO
597 39.79 20200115 12:16:53 XSTO
373 39.80 20200115 12:21:38 XSTO
688 39.80 20200115 12:21:38 XSTO
1,173 39.80 20200115 12:22:51 XSTO
1,027 39.80 20200115 12:23:58 XSTO
48 39.80 20200115 12:23:58 XSTO
190 39.80 20200115 12:25:06 XSTO
595 39.80 20200115 12:25:06 XSTO
293 39.80 20200115 12:25:06 XSTO
397 39.82 20200115 12:27:00 XSTO
1,104 39.82 20200115 12:27:00 XSTO
1,199 39.82 20200115 12:27:00 XSTO
1,654 39.81 20200115 12:28:03 XSTO
2,538 39.80 20200115 12:29:11 XSTO
2,382 39.78 20200115 12:30:08 XSTO
35 39.78 20200115 12:30:08 XSTO
1,186 39.77 20200115 12:33:03 XSTO
1,610 39.77 20200115 12:34:42 XSTO
507 39.77 20200115 12:36:22 XSTO
625 39.77 20200115 12:36:22 XSTO
302 39.77 20200115 12:37:33 XSTO
770 39.77 20200115 12:37:33 XSTO

868 39.76 20200115 12:40:05 XSTO

1,193 39.76 20200115 12:40:05 XSTO 1,274 39.89 20200115 14:06:17 XSTO
1,361 39.78 20200115 12:45:17 XSTO 718 39.88 20200115 14:08:16 XSTO
2,000 39.78 20200115 12:45:17 XSTO 967 39.88 20200115 14:08:16 XSTO
958 39.78 20200115 12:45:17 XSTO 1,871 39.88 20200115 14:12:06 XSTO
3,825 39.79 20200115 12:50:39 XSTO 1,515 39.88 20200115 14:12:06 XSTO
1,428 39.79 20200115 12:50:39 XSTO 1,301 39.88 20200115 14:12:06 XSTO
1,399 39.79 20200115 12:50:39 XSTO 1,777 39.87 20200115 14:16:38 XSTO
2,783 39.78 20200115 12:57:02 XSTO 927 39.87 20200115 14:16:38 XSTO
1,427 39.79 20200115 12:58:25 XSTO 928 39.87 20200115 14:21:21 XSTO
1,862 39.79 20200115 13:02:27 XSTO 128 39.87 20200115 14:21:21 XSTO
1,410 39.79 20200115 13:02:27 XSTO 3,812 39.87 20200115 14:21:21 XSTO
1,246 39.79 20200115 13:04:02 XSTO 2,094 39.86 20200115 14:22:55 XSTO
1,241 39.79 20200115 13:05:13 XSTO 958 39.85 20200115 14:28:33 XSTO
708 39.79 20200115 13:07:08 XSTO 97 39.85 20200115 14:28:33 XSTO
1,245 39.79 20200115 13:08:23 XSTO 2,755 39.84 20200115 14:28:42 XSTO
1,159 39.78 20200115 13:12:07 XSTO 2,934 39.83 20200115 14:30:31 XSTO
100 39.78 20200115 13:12:16 XSTO 1,103 39.83 20200115 14:30:48 XSTO
1,276 39.78 20200115 13:12:34 XSTO 1,253 39.82 20200115 14:32:04 XSTO
75 39.80 20200115 13:18:10 XSTO 1,188 39.82 20200115 14:34:03 XSTO
4,670 39.80 20200115 13:18:10 XSTO 1,460 39.82 20200115 14:37:04 XSTO
1,097 39.79 20200115 13:22:01 XSTO 1,724 39.82 20200115 14:37:04 XSTO
64 39.79 20200115 13:22:02 XSTO 677 39.82 20200115 14:37:04 XSTO
2,000 39.79 20200115 13:22:02 XSTO 1,167 39.81 20200115 14:37:30 XSTO
739 39.79 20200115 13:22:02 XSTO 100 39.81 20200115 14:39:48 XSTO
1,193 39.79 20200115 13:28:20 XSTO 1,536 39.81 20200115 14:39:48 XSTO
1,085 39.79 20200115 13:29:20 XSTO 1,745 39.81 20200115 14:39:48 XSTO
46 39.81 20200115 13:32:39 XSTO 922 39.79 20200115 14:43:20 XSTO
1,014 39.81 20200115 13:32:39 XSTO 5,169 39.79 20200115 14:45:50 XSTO
2,466 39.80 20200115 13:34:00 XSTO 1,521 39.79 20200115 14:45:50 XSTO
3,502 39.80 20200115 13:34:00 XSTO 1,300 39.77 20200115 14:49:04 XSTO
383 39.80 20200115 13:35:31 XSTO 853 39.77 20200115 14:49:04 XSTO
1,091 39.81 20200115 13:36:25 XSTO 1,484 39.74 20200115 14:50:14 XSTO
1,755 39.83 20200115 13:40:02 XSTO 1,877 39.72 20200115 14:51:51 XSTO
1,607 39.83 20200115 13:40:48 XSTO 1,060 39.71 20200115 14:55:24 XSTO
1,214 39.83 20200115 13:42:06 XSTO 1,489 39.70 20200115 14:57:04 XSTO
1,125 39.83 20200115 13:44:05 XSTO 3,460 39.70 20200115 14:57:07 XSTO
320 39.83 20200115 13:44:05 XSTO 1,549 39.70 20200115 14:57:07 XSTO
1,208 39.87 20200115 13:49:43 XSTO 1,085 39.72 20200115 14:58:55 XSTO
1,064 39.87 20200115 13:51:17 XSTO 1,063 39.72 20200115 14:58:55 XSTO
960 39.88 20200115 13:52:44 XSTO 1,586 39.71 20200115 14:59:58 XSTO
107 39.88 20200115 13:52:44 XSTO 1,147 39.70 20200115 15:01:00 XSTO
5,189 39.87 20200115 13:52:59 XSTO 1,222 39.70 20200115 15:02:59 XSTO
1,329 39.88 20200115 13:54:50 XSTO 1,641 39.68 20200115 15:04:16 XSTO
82 39.87 20200115 13:57:28 XSTO 142 39.68 20200115 15:04:16 XSTO
2,742 39.87 20200115 13:57:34 XSTO 1,095 39.68 20200115 15:04:19 XSTO
1,000 39.89 20200115 14:03:45 XSTO 10 39.69 20200115 15:05:14 XSTO
67 39.89 20200115 14:03:45 XSTO 300 39.69 20200115 15:05:18 XSTO
4,984 39.89 20200115 14:05:01 XSTO 1,192 39.71 20200115 15:05:43 XSTO
1,298 39.89 20200115 14:05:01 XSTO 3,900 39.70 20200115 15:06:54 XSTO

1,175 39.70 20200115 15:06:54 XSTO
1,183 39.69 20200115 15:07:44 XSTO
30 39.71 20200115 15:12:48 XSTO
1,208 39.74 20200115 15:16:10 XSTO
1,516 39.74 20200115 15:16:10 XSTO
2,346 39.74 20200115 15:16:27 XSTO
2,240 39.73 20200115 15:17:00 XSTO
825 39.74 20200115 15:17:11 XSTO
303 39.74 20200115 15:17:11 XSTO
1,500 39.77 20200115 15:19:07 XSTO
707 39.77 20200115 15:19:07 XSTO
3,031 39.76 20200115 15:19:57 XSTO
1,898 39.76 20200115 15:21:48 XSTO
1,166 39.77 20200115 15:24:26 XSTO
1,246 39.73 20200115 15:28:31 XSTO
1,929 39.72 20200115 15:30:30 XSTO
1,060 39.72 20200115 15:33:31 XSTO
997 39.72 20200115 15:33:31 XSTO
250 39.72 20200115 15:34:00 XSTO
611 39.72 20200115 15:34:30 XSTO
1,267 39.72 20200115 15:34:30 XSTO
1,125 39.73 20200115 15:35:35 XSTO
1,154 39.73 20200115 15:35:35 XSTO
1,500 39.73 20200115 15:35:35 XSTO
1,159 39.73 20200115 15:36:41 XSTO
1,161 39.73 20200115 15:37:11 XSTO
1,150 39.73 20200115 15:39:35 XSTO
597 39.75 20200115 15:41:33 XSTO
1,059 39.75 20200115 15:41:33 XSTO
1,321 39.76 20200115 15:42:59 XSTO
946 39.76 20200115 15:43:38 XSTO
114 39.76 20200115 15:43:38 XSTO
1,805 39.76 20200115 15:44:00 XSTO
661 39.76 20200115 15:44:00 XSTO
3,575 39.76 20200115 15:44:53 XSTO
906 39.76 20200115 15:45:46 XSTO
159 39.76 20200115 15:46:15 XSTO
1,580 39.76 20200115 15:46:15 XSTO
74 39.76 20200115 15:48:30 XSTO
1,724 39.76 20200115 15:48:40 XSTO
2,506 39.76 20200115 15:48:40 XSTO
1,131 39.79 20200115 15:50:57 XSTO
1,088 39.82 20200115 15:53:09 XSTO
1,067 39.82 20200115 15:53:30 XSTO
1,085 39.82 20200115 15:53:30 XSTO
239 39.82 20200115 15:53:30 XSTO
839 39.82 20200115 15:53:30 XSTO
2,948 39.82 20200115 15:54:30 XSTO

1,800 39.81 20200115 15:56:33 XSTO

1,097 39.82 20200115 15:56:33 XSTO 2,219 39.73 20200115 16:29:31 XSTO
39.81 20200115 15:57:01 XSTO 703 39.75 20200115 16:31:41 XSTO
1,357 39.81 20200115 15:57:01 XSTO 547 39.75 20200115 16:31:41 XSTO
278 39.81 20200115 15:57:01 XSTO 746 39.75 20200115 16:32:18 XSTO
1,097 39.81 20200115 15:57:01 XSTO 327 39.75 20200115 16:32:18 XSTO
1,064 39.79 20200115 15:58:42 XSTO 1,373 39.74 20200115 16:32:31 XSTO
1,500 39.79 20200115 15:58:42 XSTO 1,741 39.74 20200115 16:32:31 XSTO
308 39.79 20200115 15:58:42 XSTO 1,800 39.74 20200115 16:32:31 XSTO
224 39.79 20200115 15:59:40 XSTO 372 39.74 20200115 16:32:31 XSTO
1,319 39.79 20200115 15:59:58 XSTO 1,106 39.75 20200115 16:34:43 XSTO
1,167 39.78 20200115 16:00:08 XSTO 958 39.74 20200115 16:35:43 XSTO
1,689 39.82 20200115 16:02:19 XSTO 699 39.74 20200115 16:35:43 XSTO
2,031 39.81 20200115 16:03:14 XSTO 1,627 39.74 20200115 16:36:43 XSTO
2,000 39.81 20200115 16:03:14 XSTO 3,712 39.74 20200115 16:37:45 XSTO
275 39.81 20200115 16:03:14 XSTO 2,655 39.74 20200115 16:39:51 XSTO
1,678 39.79 20200115 16:04:32 XSTO 1,702 39.74 20200115 16:39:51 XSTO
406 39.81 20200115 16:07:11 XSTO 1,109 39.74 20200115 16:41:56 XSTO
652 39.81 20200115 16:07:11 XSTO 1,500 39.74 20200115 16:41:56 XSTO
2,000 39.81 20200115 16:07:27 XSTO 602 39.74 20200115 16:41:56 XSTO
666 39.81 20200115 16:07:46 XSTO 1,171 39.75 20200115 16:44:19 XSTO
86 39.81 20200115 16:07:46 XSTO 1,274 39.75 20200115 16:45:20 XSTO
1,916 39.81 20200115 16:07:46 XSTO 108 39.75 20200115 16:45:20 XSTO
2,040 39.85 20200115 16:09:48 XSTO 438 39.75 20200115 16:46:21 XSTO
1,275 39.85 20200115 16:10:07 XSTO 178 39.75 20200115 16:46:21 XSTO
1,166 39.85 20200115 16:10:07 XSTO 4,536 39.75 20200115 16:46:21 XSTO
1,090 39.84 20200115 16:10:37 XSTO 1,119 39.75 20200115 16:48:59 XSTO
2,249 39.83 20200115 16:11:25 XSTO 62 39.75 20200115 16:48:59 XSTO
4,371 39.80 20200115 16:14:12 XSTO 45 39.75 20200115 16:49:59 XSTO
1,289 39.76 20200115 16:15:38 XSTO 1,483 39.75 20200115 16:49:59 XSTO
1,004 39.75 20200115 16:17:07 XSTO 2,902 39.76 20200115 16:51:12 XSTO
1 39.75 20200115 16:17:07 XSTO 1,286 39.76 20200115 16:51:20 XSTO
78 39.75 20200115 16:17:07 XSTO 1,070 39.75 20200115 16:54:03 XSTO
1,650 39.74 20200115 16:18:08
XSTO 1,328 39.76 20200115 16:54:47 XSTO
29 39.74 20200115 16:19:08 XSTO 5,199 39.75 20200115 16:54:52 XSTO
208 39.74 20200115 16:19:08 XSTO 790 39.75 20200115 16:56:03 XSTO
123 39.74 20200115 16:19:08 XSTO 312 39.75 20200115 16:56:09 XSTO
840 39.74 20200115 16:19:08 XSTO 950 39.77 20200115 16:58:59 XSTO
631 39.74 20200115 16:19:08 XSTO 117 39.77 20200115 16:58:59 XSTO
1,681 39.74 20200115 16:20:08 XSTO 312 39.77 20200115 16:59:58 XSTO
1,494 39.73 20200115 16:20:13 XSTO 1,500 39.80 20200115 17:00:57 XSTO
2,108 39.73 20200115 16:20:13 XSTO 108 39.80 20200115 17:00:57 XSTO
1,795 39.73 20200115 16:22:00 XSTO 3,273 39.79 20200115 17:01:04 XSTO
1,062 39.73 20200115 16:24:41 XSTO 1,058 39.79 20200115 17:01:59 XSTO
243 39.73 20200115 16:24:42 XSTO 1,779 39.80 20200115 17:02:59 XSTO
1,022 39.73 20200115 16:24:42 XSTO 76 39.80 20200115 17:03:11 XSTO
1,289 39.73 20200115 16:25:48 XSTO 3,402 39.80 20200115 17:03:18 XSTO
1,066 39.73 20200115 16:26:37 XSTO 1,391 39.81 20200115 17:05:07 XSTO
3,766 39.73 20200115 16:26:37 XSTO 2,676 39.81 20200115 17:05:07 XSTO
1,166 39.73 20200115 16:27:00 XSTO 1,128 39.80 20200115 17:05:49 XSTO
Telia Company
---------------
219 39.80 20200115 17:07:00 XSTO
484 39.80 20200115 17:07:00 XSTO
1,052 39.80 20200115 17:07:16 XSTO
43 39.80 20200115 17:07:16 XSTO
63 39.80 20200115 17:07:16 XSTO
1,453 39.80 20200115 17:07:46 XSTO
3,657 39.79 20200115 17:10:09 XSTO
682 39.78 20200115 17:11:52 XSTO
1,837 39.78 20200115 17:11:52 XSTO
2,791 39.79 20200115 17:13:03 XSTO
1,529 39.78 20200115 17:15:18 XSTO
487 39.78 20200115 17:15:37 XSTO
72 39.78 20200115 17:15:37 XSTO
634 39.78 20200115 17:15:37 XSTO
466 39.80 20200115 17:16:52 XSTO
609 39.80 20200115 17:16:52 XSTO
454 39.81 20200115 17:17:34 XSTO
791 39.81 20200115 17:17:34 XSTO
302 39.81 20200115 17:18:02 XSTO
288 39.81 20200115 17:18:02 XSTO
480 39.81 20200115 17:18:02 XSTO
1,500 39.81 20200115 17:18:06 XSTO
1,065 39.82 20200115 17:19:06 XSTO
5,198 39.81 20200115 17:19:32 XSTO
253 39.82 20200115 17:21:25 XSTO
1,047 39.82 20200115 17:21:25 XSTO
727 39.83 20200115 17:22:22 XSTO
1,000 39.83 20200115 17:22:22 XSTO
784 39.83 20200115 17:22:22 XSTO
166 39.83 20200115 17:22:22 XSTO
1,413 39.83 20200115 17:22:57 XSTO
243 39.83 20200115 17:23:37 XSTO
1,356 39.83 20200115 17:23:37 XSTO
296 39.83 20200115 17:23:37 XSTO
38 39.83 20200115 17:24:14 XSTO
1,689 39.83 20200115 17:24:14 XSTO
800 39.84 20200115 17:24:42 XSTO
458 39.84 20200115 17:24:42 XSTO
571,000 39.80

January 16, 2020
Volume Price Time Venue
2,745 39.93 20200116 10:05:11 XSTO
1,349 39.89 20200116 10:08:55 XSTO
1,081 39.96 20200116 10:11:38 XSTO
919 39.96 20200116 10:11:45 XSTO
188 39.96 20200116 10:11:45 XSTO
1,305 39.95 20200116 10:11:48 XSTO
1,700 39.95 20200116 10:11:48 XSTO
1,229 39.96 20200116 10:12:23 XSTO
3,127 39.96 20200116 10:12:40 XSTO
1,216 39.94 20200116 10:13:57 XSTO
2,611 39.93 20200116 10:14:22 XSTO
2,114 39.92 20200116 10:14:54 XSTO
1,620 39.92 20200116 10:15:35 XSTO
1,779 39.91 20200116 10:17:17 XSTO
1,930 39.91 20200116 10:17:17 XSTO
486 39.91 20200116 10:17:17 XSTO
2,455 39.95 20200116 10:18:43 XSTO
2,106 39.96 20200116 10:19:31 XSTO
8 39.96 20200116 10:19:31 XSTO
1,963 39.97 20200116 10:20:53 XSTO
2,000 39.97 20200116 10:20:53 XSTO
52 39.97 20200116 10:20:53 XSTO
1,929 39.97 20200116 10:22:15 XSTO
9 39.97 20200116 10:22:15 XSTO
1,109 39.97 20200116 10:23:38 XSTO
1,317 39.97 20200116 10:23:38 XSTO
1,500 39.97 20200116 10:23:38 XSTO
1,530 39.97 20200116 10:23:38 XSTO
199 39.97 20200116 10:23:38 XSTO
14 39.95 20200116 10:24:27 XSTO
1,108 39.95 20200116 10:24:31 XSTO
687 39.94 20200116 10:25:20 XSTO
1,281 39.94 20200116 10:25:20 XSTO
1,226 39.94 20200116 10:25:45 XSTO
1,071 39.94 20200116 10:28:49 XSTO
1,426 39.93 20200116 10:28:54 XSTO
1,739 39.95 20200116 10:29:56 XSTO
203 39.95 20200116 10:29:56 XSTO
563 39.95 20200116 10:30:16 XSTO
500 39.95 20200116 10:30:16 XSTO
1,536 39.96 20200116 10:30:34 XSTO
3,071 39.96 20200116 10:31:03 XSTO
1,498 39.96 20200116 10:31:03 XSTO
1,082 39.96 20200116 10:31:03 XSTO
1,129 39.96 20200116 10:31:57 XSTO
1,257 39.97 20200116 10:34:27 XSTO
1,173 39.95 20200116 10:36:29 XSTO
2,424 39.94 20200116 10:37:20 XSTO
2,646 39.92 20200116 10:39:04 XSTO
1,163 39.91 20200116 10:40:08 XSTO
1,245 39.91 20200116 10:40:09 XSTO
1,408 39.94 20200116 10:41:30 XSTO
2,576 39.95 20200116 10:42:23 XSTO
600 39.94 20200116 10:42:37 XSTO
588 39.94 20200116 10:42:37 XSTO
2,481 39.95 20200116 10:43:10 XSTO
1,194 39.95 20200116 10:43:10 XSTO
1,752 39.95 20200116 10:45:06 XSTO
389 39.97 20200116 10:45:52 XSTO
347 39.97 20200116 10:45:52 XSTO
102 39.97 20200116 10:45:52 XSTO
4,524 39.97 20200116 10:46:14 XSTO
31 39.97 20200116 10:46:14 XSTO
1,364 39.97 20200116 10:46:15 XSTO
1,201 39.97 20200116 10:47:14 XSTO
1,376 39.95 20200116 10:47:30 XSTO
2,292 39.96 20200116 10:48:40 XSTO
1,301 39.94 20200116 10:50:12 XSTO
3,186 39.94 20200116 10:50:41 XSTO
1,265 39.94 20200116 10:52:36 XSTO
788 39.94 20200116 10:53:10 XSTO
524 39.94 20200116 10:53:10 XSTO
2,087 39.95 20200116 10:57:07 XSTO
1,163 39.95 20200116 10:57:59 XSTO
1,646 39.95 20200116 11:00:24 XSTO
1,429 39.95 20200116 11:00:24 XSTO
1,656 39.95 20200116 11:00:24 XSTO
1,369 39.94 20200116 11:03:32 XSTO
1,254 39.94 20200116 11:03:32 XSTO
1,500 39.94 20200116 11:04:32 XSTO
193 39.94 20200116 11:04:32 XSTO
525 39.96 20200116 11:06:34 XSTO
542 39.96 20200116 11:06:34 XSTO
3,898 39.97 20200116 11:07:37 XSTO
3,732 39.96 20200116 11:07:55 XSTO
1,636 39.96 20200116 11:09:34 XSTO
800 39.96 20200116 11:09:34 XSTO
126 39.93 20200116 11:11:49 XSTO
795 39.93 20200116 11:11:49 XSTO
2,263 39.93 20200116 11:11:49 XSTO
1,077 39.95 20200116 11:16:01 XSTO
1,181 39.94 20200116 11:16:02 XSTO
1,343 39.94 20200116 11:16:02 XSTO
2,917 39.94 20200116 11:16:40 XSTO
1,360 39.94 20200116 11:16:40 XSTO
1,091 39.94 20200116 11:17:24 XSTO
1,126 39.94 20200116 11:18:55 XSTO
1,683 39.94 20200116 11:19:37 XSTO
106 39.94 20200116 11:19:50 XSTO
1,066 39.94 20200116 11:19:53 XSTO
57 39.94 20200116 11:21:47 XSTO
2,220 39.95 20200116 11:22:39 XSTO
1,876 39.95 20200116 11:22:39 XSTO
464 39.95 20200116 11:23:01 XSTO
801 39.95 20200116 11:23:02 XSTO
1,929 39.93 20200116 11:24:01 XSTO
1,300 39.93 20200116 11:25:48 XSTO
1,471 39.94 20200116 11:26:31 XSTO
619 39.94 20200116 11:28:17 XSTO
600 39.95 20200116 11:28:51 XSTO
1 39.95 20200116 11:28:57 XSTO
3,230 39.95 20200116 11:29:08 XSTO
271 39.95 20200116 11:29:31 XSTO
1,500 39.95 20200116 11:29:31 XSTO
378 39.95 20200116 11:29:31 XSTO
1,443 39.94 20200116 11:30:45 XSTO
1,084 39.94 20200116 11:31:21 XSTO
1,170 39.94 20200116 11:31:50 XSTO
1,222 39.93 20200116 11:31:51 XSTO
745 39.93 20200116 11:33:32 XSTO
428 39.93 20200116 11:33:37 XSTO
35 39.93 20200116 11:33:37 XSTO
1,379 39.93 20200116 11:33:37 XSTO
1,263 39.93 20200116 11:34:25 XSTO
1,243 39.92 20200116 11:35:01 XSTO
535 39.90 20200116 11:36:45 XSTO
1,788 39.90 20200116 11:36:45 XSTO
1,149 39.89 20200116 11:37:46 XSTO
1,188 39.89 20200116 11:37:46 XSTO
303 39.92 20200116 11:40:07 XSTO
915 39.92 20200116 11:40:07 XSTO
3,287 39.91 20200116 11:40:16 XSTO
842 39.94 20200116 11:44:45 XSTO
293 39.94 20200116 11:45:02 XSTO
810 39.96 20200116 11:46:00 XSTO
810 39.96 20200116 11:46:02 XSTO
500 39.97 20200116 11:46:31 XSTO
127 39.97 20200116 11:46:31 XSTO
452 39.97 20200116 11:46:31 XSTO
990 39.98 20200116 11:47:10 XSTO
25 39.98 20200116 11:47:10 XSTO
235 39.98 20200116 11:47:10 XSTO
2,507 39.98 20200116 11:49:04 XSTO

2,134 39.98 20200116 11:49:04 XSTO
2,000 39.98 20200116 11:49:04 XSTO
102 39.98 20200116 11:49:04 XSTO
1,023 39.98 20200116 11:49:04 XSTO
993 39.97 20200116 11:49:39 XSTO
1,071 39.97 20200116 11:53:28 XSTO
4,814 39.96 20200116 11:53:32 XSTO
2,426 39.96 20200116 11:56:14 XSTO
1,500 39.96 20200116 11:56:14 XSTO
104 39.96 20200116 11:56:14 XSTO
343 39.96 20200116 11:56:14 XSTO
1,240 39.94 20200116 11:57:49 XSTO
1,263 39.94 20200116 11:58:22 XSTO
1,170 39.93 20200116 12:01:23 XSTO
360 39.93 20200116 12:01:41 XSTO
100 39.93 20200116 12:02:29 XSTO
810 39.96 20200116 12:04:29 XSTO
1,151 39.96 20200116 12:05:06 XSTO
1,311 39.96 20200116 12:05:09 XSTO
1,349 39.95 20200116 12:05:47 XSTO
1,066 39.95 20200116 12:06:49 XSTO
1,069 39.95 20200116 12:07:19 XSTO
1,075 39.95 20200116 12:08:02 XSTO
754 39.95 20200116 12:08:45 XSTO
321 39.95 20200116 12:08:45 XSTO
1,076 39.95 20200116 12:09:28 XSTO
4,272 39.94 20200116 12:09:47 XSTO
1,117 39.94 20200116 12:09:47 XSTO
3,491 39.91 20200116 12:12:10 XSTO
1,333 39.89 20200116 12:13:14 XSTO
896 39.88 20200116 12:14:15 XSTO
1,651 39.87 20200116 12:15:30 XSTO
1,644 39.88 20200116 12:16:27 XSTO
2,406 39.89 20200116 12:19:27 XSTO
1,400 39.90 20200116 12:21:03 XSTO
1,500 39.89 20200116 12:21:43 XSTO
2,000 39.91 20200116 12:22:55 XSTO
387 39.92 20200116 12:24:28 XSTO
801 39.92 20200116 12:24:28 XSTO
3,637 39.91 20200116 12:24:38 XSTO
1,603 39.91 20200116 12:24:38 XSTO
1,694 39.91 20200116 12:27:03 XSTO
1,884 39.91 20200116 12:27:04 XSTO
200 39.90 20200116 12:29:05 XSTO
1,572 39.90 20200116 12:29:15 XSTO
1,034 39.91 20200116 12:31:04 XSTO
146 39.91 20200116 12:31:04 XSTO
659 39.91 20200116 12:32:13 XSTO

774 39.91 20200116 12:32:13 XSTO

372 39.91 20200116 12:32:13 XSTO 431 39.97 20200116 13:12:26 XSTO
128 39.91 20200116 12:34:24 XSTO 637 39.97 20200116 13:12:26 XSTO
430 39.91 20200116 12:34:24 XSTO 5,124 39.96 20200116 13:12:52 XSTO
503 39.91 20200116 12:34:24 XSTO 2,234 39.96 20200116 13:16:53 XSTO
489 39.91 20200116 12:35:05 XSTO 1,226 39.96 20200116 13:16:53 XSTO
578 39.91 20200116 12:35:05 XSTO 1,500 39.96 20200116 13:16:53 XSTO
292 39.92 20200116 12:35:40 XSTO 58 39.96 20200116 13:16:53 XSTO
781 39.92 20200116 12:35:40 XSTO 54 39.96 20200116 13:16:53 XSTO
1,244 39.92 20200116 12:36:10 XSTO 222 39.96 20200116 13:16:53 XSTO
1,092 39.93 20200116 12:37:28 XSTO 1,347 39.98 20200116 13:20:55 XSTO
1,181 39.94 20200116 12:39:15 XSTO 2,785 39.98 20200116 13:20:56 XSTO
60 39.94 20200116 12:39:25 XSTO 831 39.98 20200116 13:24:25 XSTO
10 39.94 20200116 12:39:34 XSTO 245 39.98 20200116 13:24:25 XSTO
3,007 39.94 20200116 12:39:34 XSTO 1,069 39.98 20200116 13:25:07 XSTO
2,047 39.94 20200116 12:39:34 XSTO 1,911 39.98 20200116 13:26:19 XSTO
541 39.94 20200116 12:39:34 XSTO 2,923 39.98 20200116 13:26:19 XSTO
1,085 39.94 20200116 12:40:42 XSTO 318 39.98 20200116 13:27:20 XSTO
1,509 39.94 20200116 12:40:42 XSTO 1,555 39.98 20200116 13:27:20 XSTO
3,247 39.95 20200116 12:45:08 XSTO 1,660 39.98 20200116 13:27:20 XSTO
2,000 39.95 20200116 12:45:08 XSTO 1,070 39.97 20200116 13:31:56 XSTO
611 39.95 20200116 12:45:08 XSTO 5,093 39.97 20200116 13:32:31 XSTO
1,833 39.97 20200116 12:47:24 XSTO 1,149 39.94 20200116 13:32:49 XSTO
500 39.97 20200116 12:48:21 XSTO 1,124 39.94 20200116 13:36:00 XSTO
1,529 39.97 20200116 12:50:20 XSTO 2,013 39.95 20200116 13:37:04 XSTO
1,472 39.97 20200116 12:50:20 XSTO 1,143 39.95 20200116 13:37:04 XSTO
104 39.97 20200116 12:50:20 XSTO 3,430 39.95 20200116 13:41:44 XSTO
1,339 39.97 20200116 12:50:20 XSTO 547 39.97 20200116 13:43:05 XSTO
1,068 39.97 20200116 12:52:02 XSTO 520 39.97 20200116 13:43:05 XSTO
1,461 39.97 20200116 12:52:03 XSTO 1,067 39.98 20200116 13:44:14 XSTO
389 39.97 20200116 12:53:45 XSTO 895 39.98 20200116 13:44:44 XSTO
1,072 39.97 20200116 12:53:45 XSTO 1,312 39.99 20200116 13:45:43 XSTO
1,076 39.97 20200116 12:53:45 XSTO 25 40.03 20200116 13:49:44 XSTO
289 39.96 20200116 12:54:35 XSTO 1,486 40.03 20200116 13:49:44 XSTO
1,338 39.97 20200116 12:55:30 XSTO 1,500 40.03 20200116 13:49:44 XSTO
1,187 39.97 20200116 12:55:44 XSTO 102 40.03 20200116 13:49:44 XSTO
1,500 39.96 20200116 12:58:50 XSTO 1,431 40.03 20200116 13:49:44 XSTO
397 39.96 20200116 12:58:50 XSTO 1,080 40.03 20200116 13:50:05 XSTO
882 39.96 20200116 12:58:50 XSTO 1,278 40.03 20200116 13:50:29 XSTO
2,672 39.97 20200116 12:59:58 XSTO 1,237 40.03 20200116 13:50:52 XSTO
998 39.98 20200116 13:02:15 XSTO 1,500 40.02 20200116 13:51:34 XSTO
566 39.98 20200116 13:02:15 XSTO 247 40.02 20200116 13:51:34 XSTO
110 39.98 20200116 13:02:15 XSTO 1,596 40.03 20200116 13:52:09 XSTO
1,600 39.98 20200116 13:02:15 XSTO 82 40.04 20200116 13:53:04 XSTO
2,734 39.97 20200116 13:05:52 XSTO 102 40.04 20200116 13:53:04 XSTO
1,991 39.97 20200116 13:05:52 XSTO 697 40.04 20200116 13:53:04 XSTO
1,533 39.96 20200116 13:07:41 XSTO 911 40.05 20200116 13:53:56 XSTO
229 39.97 20200116 13:10:52 XSTO 296 40.05 20200116 13:53:56 XSTO
1,388 39.97 20200116 13:10:52 XSTO 1,077 40.04 20200116 13:54:16 XSTO
1,069 39.97 20200116 13:11:36 XSTO 3,690 40.04 20200116 13:54:16 XSTO

1,200 40.04 20200116 13:54:43 XSTO
1,339 40.05 20200116 13:56:12 XSTO
1,527 40.05 20200116 13:56:12 XSTO
2,140 40.02 20200116 13:57:54 XSTO
975 40.01 20200116 13:57:54 XSTO
102 40.01 20200116 13:57:54 XSTO
1,500 40.01 20200116 13:58:38 XSTO
316 40.01 20200116 13:58:38 XSTO
157 40.00 20200116 14:02:45 XSTO
999 40.00 20200116 14:02:45 XSTO
463 40.00 20200116 14:02:45 XSTO
1,500 40.01 20200116 14:04:59 XSTO
2,991 40.00 20200116 14:05:06 XSTO
1,848 40.00 20200116 14:05:06 XSTO
1,076 39.99 20200116 14:06:18 XSTO
1,454 39.99 20200116 14:06:18 XSTO
602 39.99 20200116 14:06:18 XSTO
1,272 40.00 20200116 14:07:09 XSTO
4,079 39.98 20200116 14:09:59 XSTO
1,104 39.98 20200116 14:11:27 XSTO
1,500 39.98 20200116 14:11:27 XSTO
200 39.98 20200116 14:11:28 XSTO
273 39.98 20200116 14:15:35 XSTO
1,868 39.98 20200116 14:15:40 XSTO
1,078 39.98 20200116 14:16:13 XSTO
584 39.99 20200116 14:17:35 XSTO
1,000 39.99 20200116 14:17:35 XSTO
928 39.99 20200116 14:17:35 XSTO
19 40.00 20200116 14:18:25 XSTO
1,404 40.00 20200116 14:18:25 XSTO
90 40.00 20200116 14:19:03 XSTO
967 40.00 20200116 14:19:03 XSTO
1,377 40.00 20200116 14:20:35 XSTO
600 40.00 20200116 14:20:35 XSTO
508 40.00 20200116 14:20:35 XSTO
1,063 39.99 20200116 14:21:08 XSTO
3,670 39.99 20200116 14:21:43 XSTO
1,365 39.99 20200116 14:21:43 XSTO
1,562 39.99 20200116 14:23:51 XSTO
2,000 39.99 20200116 14:23:51 XSTO
1,071 39.99 20200116 14:25:10 XSTO
1,760 39.99 20200116 14:25:10 XSTO
1,000 39.98 20200116 14:26:38 XSTO
897 40.01 20200116 14:29:18 XSTO
25 40.01 20200116 14:29:18 XSTO
137 40.01 20200116 14:29:18 XSTO
1,760 40.00 20200116 14:29:34 XSTO
2,000 40.00 20200116 14:29:35 XSTO

2,784 40.01 20200116 14:30:47 XSTO

3,250 40.01 20200116 14:32:37 XSTO 1,139 40.04 20200116 15:05:12 XSTO
1,076 40.02 20200116 14:34:39 XSTO 1,057 40.04 20200116 15:05:17 XSTO
2,992 40.01 20200116 14:35:00 XSTO 1,074 40.04 20200116 15:05:51 XSTO
958 40.03 20200116 14:37:14 XSTO 1,074 40.04 20200116 15:06:26 XSTO
25 40.03 20200116 14:37:14 XSTO 944 40.02 20200116 15:07:03 XSTO
1,352 40.03 20200116 14:37:14 XSTO 118 40.02 20200116 15:07:03 XSTO
509 40.03 20200116 14:37:43 XSTO 5,073 40.02 20200116 15:10:09 XSTO
557 40.03 20200116 14:37:43 XSTO 542 40.02 20200116 15:10:48 XSTO
2,555 40.02 20200116 14:37:43 XSTO 1,410 40.02 20200116 15:10:48 XSTO
1,436 40.02 20200116 14:37:43 XSTO 434 40.02 20200116 15:11:21 XSTO
1,128 40.02 20200116 14:37:43 XSTO 642 40.02 20200116 15:11:21 XSTO
1,098 40.01 20200116 14:38:52 XSTO 758 40.02 20200116 15:11:53 XSTO
429 40.01 20200116 14:38:58 XSTO 634 40.02 20200116 15:11:53 XSTO
1,258 40.01 20200116 14:38:58 XSTO 1,592 40.01 20200116 15:12:20 XSTO
1,064 40.00 20200116 14:42:07 XSTO 250 40.01 20200116 15:12:20 XSTO
611 40.00 20200116 14:42:38 XSTO 3,125 40.01 20200116 15:12:28 XSTO
447 40.00 20200116 14:42:38 XSTO 1,500 40.01 20200116 15:12:28 XSTO
1,085 40.00 20200116 14:43:11 XSTO 342 40.01 20200116 15:12:28 XSTO
1,409 39.99 20200116 14:43:34 XSTO 1,062 40.00 20200116 15:13:46 XSTO
3,770 39.99 20200116 14:43:34 XSTO 1,068 40.01 20200116 15:16:29 XSTO
2,330 40.00 20200116 14:45:29 XSTO 1,151 40.00 20200116 15:16:42 XSTO
1,172 40.01 20200116 14:47:22 XSTO 1,600 40.00 20200116 15:16:42 XSTO
1,187 40.01 20200116 14:47:22 XSTO 2,000 40.00 20200116 15:16:42 XSTO
1,417 40.01 20200116 14:47:22 XSTO 711 40.00 20200116 15:16:42 XSTO
980 40.01 20200116 14:47:22 XSTO 77 40.00 20200116 15:19:16 XSTO
1,278 40.00 20200116 14:48:48 XSTO 100 40.00 20200116 15:19:21 XSTO
1,630 40.00 20200116 14:48:48 XSTO 4,922 40.01 20200116 15:19:46 XSTO
1,959 39.99 20200116 14:49:49 XSTO 1,235 40.01 20200116 15:19:46 XSTO
1,068 40.00 20200116 14:52:51 XSTO 1,244 40.00 20200116 15:20:07 XSTO
1,181 39.99 20200116 14:53:16 XSTO 2,953 40.00 20200116 15:22:04 XSTO
1,500 39.99 20200116 14:53:16 XSTO 3,231 40.00 20200116 15:23:48 XSTO
386 40.00 20200116 14:54:54 XSTO 1,298 40.00 20200116 15:26:08 XSTO
689 40.00 20200116 14:54:54 XSTO 1,636 40.00 20200116 15:26:08 XSTO
20 40.02 20200116 14:56:23 XSTO 1,495 40.00 20200116 15:26:08 XSTO
1,107 40.02 20200116 14:56:23 XSTO 756 40.00 20200116 15:26:08 XSTO
1,087 40.02 20200116 14:56:28 XSTO 1,071 39.99 20200116 15:28:12 XSTO
4,980 40.01 20200116 14:57:20 XSTO 1,064 40.00 20200116 15:29:08 XSTO
287 40.01 20200116 14:57:20 XSTO 3,500 39.99 20200116 15:29:27 XSTO
1,325 40.01 20200116 14:58:04 XSTO 674 39.99 20200116 15:30:14 XSTO
1,067 40.02 20200116 15:00:15 XSTO 615 40.01 20200116 15:31:00 XSTO
473 40.02 20200116 15:00:50 XSTO 518 40.01 20200116 15:31:00 XSTO
7 40.02 20200116 15:00:50 XSTO 944 40.00 20200116 15:31:33 XSTO
150 40.02 20200116 15:00:50 XSTO 129 40.00 20200116 15:31:33 XSTO
1,059 40.02 20200116 15:01:08 XSTO 1,500 40.01 20200116 15:33:19 XSTO
1,495 40.02 20200116 15:02:01 XSTO 2,694 40.01 20200116 15:33:24 XSTO
149 40.02 20200116 15:02:01 XSTO 1,401 40.01 20200116 15:33:25 XSTO
1,087 40.02 20200116 15:02:36 XSTO 909 40.01 20200116 15:33:54 XSTO
1,071 40.02 20200116 15:03:01 XSTO 1,132 40.01 20200116 15:34:05 XSTO
1,903 40.03 20200116 15:04:05 XSTO 3,887 40.00 20200116 15:34:08 XSTO

1,095 40.00 20200116 15:34:08 XSTO
485 39.97 20200116 15:36:13 XSTO
583 39.97 20200116 15:36:13 XSTO
1,769 39.96 20200116 15:36:25 XSTO
1,500 39.96 20200116 15:36:25 XSTO
1,673 39.95 20200116 15:37:10 XSTO
1,000 39.95 20200116 15:37:54 XSTO
2,121 39.95 20200116 15:38:45 XSTO
126 39.95 20200116 15:38:45 XSTO
2,000 39.95 20200116 15:38:45 XSTO
1,302 39.95 20200116 15:38:45 XSTO
579 39.95 20200116 15:39:53 XSTO
538 39.95 20200116 15:40:11 XSTO
990 39.98 20200116 15:42:12 XSTO
1,362 39.98 20200116 15:42:12 XSTO
1,061 39.98 20200116 15:42:21 XSTO
1,843 39.99 20200116 15:43:01 XSTO
826 40.00 20200116 15:44:05 XSTO
909 40.00 20200116 15:44:05 XSTO
128 40.00 20200116 15:44:05 XSTO
905 40.00 20200116 15:44:05 XSTO
1,895 40.00 20200116 15:44:15 XSTO
2,980 40.00 20200116 15:44:15 XSTO
1,187 40.00 20200116 15:44:55 XSTO
1,438 40.00 20200116 15:44:55 XSTO
245 40.00 20200116 15:44:55 XSTO
2,597 40.00 20200116 15:46:01 XSTO
2,035 39.99 20200116 15:47:16 XSTO
2,521 39.99 20200116 15:47:49 XSTO
1,179 39.99 20200116 15:47:49 XSTO
1,139 39.98 20200116 15:48:31 XSTO
2,624 39.97 20200116 15:49:39 XSTO
1,389 39.97 20200116 15:49:39 XSTO
344 39.96 20200116 15:50:49 XSTO
814 39.96 20200116 15:50:49 XSTO
1,216 39.96 20200116 15:50:49 XSTO
2,964 39.93 20200116 15:51:31 XSTO
1,951 39.90 20200116 15:51:31 XSTO
338 39.89 20200116 15:53:08 XSTO
1,780 39.89 20200116 15:53:08 XSTO
1,335 39.89 20200116 15:53:37 XSTO
6,768 39.90 20200116 15:54:38 XSTO
3,451 39.90 20200116 15:54:38 XSTO
1,089 39.90 20200116 15:54:39 XSTO
1,234 39.90 20200116 15:54:39 XSTO
8,064 39.90 20200116 15:54:40 XSTO
1,432 39.90 20200116 15:54:40 XSTO
602 39.91 20200116 15:54:40 XSTO

1,654 39.94 20200116 15:54:45 XSTO

1,500 39.93 20200116 15:54:47 XSTO 1,598 39.98 20200116 16:13:19 XSTO
1,286 39.93 20200116 15:54:47 XSTO 1,093 39.99 20200116 16:15:39 XSTO
1,078 39.93 20200116 15:54:54 XSTO 1,070 39.99 20200116 16:16:05 XSTO
1,085 39.93 20200116 15:55:09 XSTO 400 39.98 20200116 16:16:26 XSTO
162 39.93 20200116 15:55:09 XSTO 944 39.99 20200116 16:17:59 XSTO
4,685 39.92 20200116 15:55:23 XSTO 924 39.99 20200116 16:17:59 XSTO
2,736 39.93 20200116 15:56:50 XSTO 2,000 39.99 20200116 16:17:59 XSTO
1,159 39.93 20200116 15:56:50 XSTO 560 39.99 20200116 16:17:59 XSTO
1,637 39.98 20200116 15:57:33 XSTO 1,000 40.01 20200116 16:18:56 XSTO
1,351 39.98 20200116 15:57:53 XSTO 155 40.01 20200116 16:18:56 XSTO
2,000 39.98 20200116 15:57:53 XSTO 1,061 40.01 20200116 16:19:09 XSTO
1,974 39.98 20200116 15:57:53 XSTO 2,000 40.01 20200116 16:19:44 XSTO
604 40.03 20200116 15:59:59 XSTO 1,094 40.01 20200116 16:20:05 XSTO
1,107 40.03 20200116 15:59:59 XSTO 1,118 40.01 20200116 16:20:31 XSTO
3,846 40.03 20200116 16:00:00 XSTO 1,500 40.00 20200116 16:20:39 XSTO
1,374 40.03 20200116 16:00:03 XSTO 2,000 40.00 20200116 16:20:39 XSTO
1,191 40.03 20200116 16:00:17 XSTO 224 40.00 20200116 16:20:39 XSTO
4,947 40.01 20200116 16:00:21 XSTO 1,076 39.99 20200116 16:22:21 XSTO
2,240 40.01 20200116 16:00:26 XSTO 500 40.01 20200116 16:23:01 XSTO
1,629 40.01 20200116 16:01:24 XSTO 1,353 40.01 20200116 16:23:06 XSTO
1,535 40.00 20200116 16:01:24 XSTO 1,500 39.99 20200116 16:23:06 XSTO
1,200 40.00 20200116 16:01:24 XSTO 2,000 39.99 20200116 16:23:06 XSTO
758 40.00 20200116 16:01:24 XSTO 1,694 39.99 20200116 16:23:06 XSTO
123 39.99 20200116 16:01:46 XSTO 1,197 39.98 20200116 16:24:46 XSTO
1,146 39.99 20200116 16:01:46 XSTO 1,583 39.98 20200116 16:24:48 XSTO
1,200 39.98 20200116 16:03:04 XSTO 1,086 39.98 20200116 16:24:48 XSTO
1,074 39.98 20200116 16:03:04 XSTO 102 39.98 20200116 16:24:48 XSTO
2,735 39.97 20200116 16:03:49 XSTO 1,114 39.99 20200116 16:27:25 XSTO
585 39.98 20200116 16:05:39 XSTO 401 39.99 20200116 16:27:25 XSTO
484 39.98 20200116 16:05:39 XSTO 4,077 39.99 20200116 16:27:25 XSTO
1,905 39.99 20200116 16:06:10 XSTO 677 40.02 20200116 16:30:12 XSTO
182 39.98 20200116 16:07:10 XSTO 418 40.02 20200116 16:30:12 XSTO
1,704 39.98 20200116 16:07:10 XSTO 294 40.02 20200116 16:30:24 XSTO
601 39.98 20200116 16:07:29 XSTO 771 40.02 20200116 16:30:24 XSTO
456 39.98 20200116 16:07:29 XSTO 3 40.01 20200116 16:30:33 XSTO
170 39.98 20200116 16:07:54 XSTO 146 40.02 20200116 16:30:44 XSTO
928 39.98 20200116 16:07:54 XSTO 506 40.02 20200116 16:30:47 XSTO
1,067 39.98 20200116 16:08:10 XSTO 1 40.02 20200116 16:30:47 XSTO
1,464 39.98 20200116 16:09:04 XSTO 724 40.02 20200116 16:30:47 XSTO
3,477 39.99 20200116 16:10:46 XSTO 1,000 40.01 20200116 16:30:48 XSTO
1,647 39.99 20200116 16:10:48 XSTO 1,727 40.02 20200116 16:31:20 XSTO
533 39.98 20200116 16:10:56 XSTO 2,000 40.02 20200116 16:31:21 XSTO
1,087 39.99 20200116 16:11:26 XSTO 415 40.02 20200116 16:31:21 XSTO
100 39.98 20200116 16:11:45 XSTO 1,219 40.03 20200116 16:33:14 XSTO
1,635 39.98 20200116 16:11:48 XSTO 1,645 40.04 20200116 16:33:37 XSTO
2,574 39.98 20200116 16:11:48 XSTO 1,644 40.03 20200116 16:35:48 XSTO
1,515 39.98 20200116 16:12:38 XSTO 2,992 40.03 20200116 16:35:48 XSTO
414 39.98 20200116 16:13:19 XSTO 1,541 40.03 20200116 16:35:48 XSTO
1,262 39.98 20200116 16:13:19 XSTO 513 40.03 20200116 16:35:48 XSTO

2,888 40.03 20200116 16:36:33 XSTO 510 40.07 20200116 17:04:50 XSTO
850 40.03 20200116 16:38:08 XSTO 4,965 40.06 20200116 17:04:51 XSTO
3,022 40.03 20200116 16:38:08 XSTO 2,313 40.07 20200116 17:07:01 XSTO
1,096 40.03 20200116 16:38:08 XSTO 1,337 40.06 20200116 17:07:01 XSTO
1,285 40.03 20200116 16:38:47 XSTO 1,461 40.06 20200116 17:07:01 XSTO
2,285 40.03 20200116 16:39:55 XSTO 2,408 40.06 20200116 17:07:17 XSTO
668 40.04 20200116 16:42:29 XSTO 2,878 40.05 20200116 17:08:13 XSTO
409 40.04 20200116 16:42:29 XSTO 2,206 40.05 20200116 17:09:10 XSTO
1,193 40.04 20200116 16:43:02 XSTO 123 40.05 20200116 17:11:46 XSTO
3,667 40.03 20200116 16:43:22 XSTO 200 40.05 20200116 17:11:46 XSTO
3,426 40.02 20200116 16:45:33 XSTO 124 40.05 20200116 17:11:46 XSTO
1,182 40.04 20200116 16:47:39 XSTO 1,866 40.05 20200116 17:11:46 XSTO
255 40.04 20200116 16:47:41 XSTO 200 40.05 20200116 17:12:05 XSTO
912 40.05 20200116 16:48:48 XSTO 877 40.05 20200116 17:12:05 XSTO
1,492 40.05 20200116 16:48:48 XSTO 184 40.05 20200116 17:12:20 XSTO
1,469 40.05 20200116 16:48:48 XSTO 823 40.05 20200116 17:12:20 XSTO
1,057 40.05 20200116 16:49:11 XSTO 61 40.05 20200116 17:12:20 XSTO
4,845 40.04 20200116 16:49:30 XSTO 469 40.04 20200116 17:12:26 XSTO
1,186 40.04 20200116 16:49:50 XSTO 2,695 40.04 20200116 17:12:26 XSTO
5,030 40.05 20200116 16:51:40 XSTO 1,948 40.04 20200116 17:13:39 XSTO
1,471 40.05 20200116 16:52:41 XSTO 583 40.04 20200116 17:13:39 XSTO
1,500 40.05 20200116 16:52:41 XSTO 2,000 40.04 20200116 17:13:39 XSTO
205 40.05 20200116 16:52:41 XSTO 579 40.04 20200116 17:13:39 XSTO
2,000 40.05 20200116 16:55:26 XSTO 2,588 40.03 20200116 17:14:52 XSTO
730 40.04 20200116 16:55:44 XSTO 371 40.03 20200116 17:14:52 XSTO
421 40.04 20200116 16:55:44 XSTO 1,468 40.03 20200116 17:14:52 XSTO
488 40.05 20200116 16:56:16 XSTO 1,682 40.02 20200116 17:16:01 XSTO
593 40.05 20200116 16:56:28 XSTO 500 40.03 20200116 17:16:46 XSTO
493 40.05 20200116 16:56:28 XSTO 622 40.03 20200116 17:16:46 XSTO
500 40.05 20200116 16:56:53 XSTO 711 40.03 20200116 17:17:15 XSTO
574 40.05 20200116 16:56:53 XSTO 4,322 40.03 20200116 17:17:15 XSTO
1,000 40.05 20200116 16:57:18 XSTO 1,887 40.03 20200116 17:17:36 XSTO
74 40.05 20200116 16:57:18 XSTO 1,067 40.03 20200116 17:18:20 XSTO
1,000 40.05 20200116 16:57:34 XSTO 105 40.03 20200116 17:18:35 XSTO
61 40.05 20200116 16:57:34 XSTO 935 40.03 20200116 17:18:35 XSTO
3,700 40.05 20200116 16:57:43 XSTO 1,500 40.03 20200116 17:18:35 XSTO
1,345 40.05 20200116 16:57:43 XSTO 1,217 40.03 20200116 17:18:35 XSTO
1,195 40.05 20200116 16:58:10 XSTO 1,923 40.03 20200116 17:19:03 XSTO
4,119 40.05 20200116 17:00:19 XSTO 1,727 40.03 20200116 17:19:39 XSTO
303 40.05 20200116 17:00:19 XSTO 1,476 40.03 20200116 17:19:49 XSTO
1,176 40.05 20200116 17:00:19 XSTO 844 40.03 20200116 17:21:17 XSTO
750 40.05 20200116 17:01:05 XSTO 200 40.03 20200116 17:21:26 XSTO
366 40.05 20200116 17:01:31 XSTO 860 40.03 20200116 17:21:26 XSTO
20 40.06 20200116 17:03:51 XSTO 200 40.03 20200116 17:21:42 XSTO
1,052 40.06 20200116 17:03:51 XSTO 869 40.03 20200116 17:21:42 XSTO
20 40.06 20200116 17:04:09 XSTO 146 40.03 20200116 17:21:58 XSTO
1,056 40.06 20200116 17:04:09 XSTO 200 40.03 20200116 17:21:58 XSTO
1,400 40.07 20200116 17:04:36 XSTO 736 40.03 20200116 17:21:58 XSTO
590 40.07 20200116 17:04:50 XSTO 858 40.03 20200116 17:22:15 XSTO

510 40.07 20200116 17:04:50 XSTO 4,965 40.06 20200116 17:04:51 XSTO 2,313 40.07 20200116 17:07:01 XSTO 1,337 40.06 20200116 17:07:01 XSTO 1,461 40.06 20200116 17:07:01 XSTO 2,408 40.06 20200116 17:07:17 XSTO 2,878 40.05 20200116 17:08:13 XSTO 2,206 40.05 20200116 17:09:10 XSTO 123 40.05 20200116 17:11:46 XSTO 200 40.05 20200116 17:11:46 XSTO 124 40.05 20200116 17:11:46 XSTO 1,866 40.05 20200116 17:11:46 XSTO 200 40.05 20200116 17:12:05 XSTO 877 40.05 20200116 17:12:05 XSTO 184 40.05 20200116 17:12:20 XSTO 823 40.05 20200116 17:12:20 XSTO 61 40.05 20200116 17:12:20 XSTO 469 40.04 20200116 17:12:26 XSTO 2,695 40.04 20200116 17:12:26 XSTO 1,948 40.04 20200116 17:13:39 XSTO 583 40.04 20200116 17:13:39 XSTO 2,000 40.04 20200116 17:13:39 XSTO 579 40.04 20200116 17:13:39 XSTO 2,588 40.03 20200116 17:14:52 XSTO 371 40.03 20200116 17:14:52 XSTO 1,468 40.03 20200116 17:14:52 XSTO 1,682 40.02 20200116 17:16:01 XSTO 500 40.03 20200116 17:16:46 XSTO 622 40.03 20200116 17:16:46 XSTO 711 40.03 20200116 17:17:15 XSTO 4,322 40.03 20200116 17:17:15 XSTO 1,887 40.03 20200116 17:17:36 XSTO 1,067 40.03 20200116 17:18:20 XSTO 105 40.03 20200116 17:18:35 XSTO 935 40.03 20200116 17:18:35 XSTO 1,500 40.03 20200116 17:18:35 XSTO 1,217 40.03 20200116 17:18:35 XSTO 1,923 40.03 20200116 17:19:03 XSTO 1,727 40.03 20200116 17:19:39 XSTO 1,476 40.03 20200116 17:19:49 XSTO 844 40.03 20200116 17:21:17 XSTO 200 40.03 20200116 17:21:26 XSTO 860 40.03 20200116 17:21:26 XSTO 200 40.03 20200116 17:21:42 XSTO 869 40.03 20200116 17:21:42 XSTO 146 40.03 20200116 17:21:58 XSTO 200 40.03 20200116 17:21:58 XSTO 736 40.03 20200116 17:21:58 XSTO

5,198 40.03 20200116 17:22:26 XSTO
1,272 40.04 20200116 17:23:23 XSTO
218 40.04 20200116 17:23:23 XSTO
239 40.04 20200116 17:23:23 XSTO
144 40.04 20200116 17:23:45 XSTO
1,400 40.04 20200116 17:23:45 XSTO
230 40.04 20200116 17:23:45 XSTO
188 40.04 20200116 17:24:33 XSTO

895,521 39.98

5,098
40.39
20200117 09:56:20
XSTO
1,246
40.36
20200117 10:26:44
XSTO
January 17, 2020
3,792
40.38
20200117 09:58:24
XSTO
1,116
40.35
20200117 10:27:12
XSTO
Volume
Price
Time
Venue
2,000
40.36
20200117 09:58:43
XSTO
1,956
40.35
20200117 10:30:03
XSTO
1,581
40.35
20200117 09:59:12
XSTO
2,320
40.37
20200117 10:32:11
XSTO
1,072
40.41
20200117 09:36:31
XSTO
1,078
40.39
20200117 09:59:49
XSTO
1,305
40.36
20200117 10:32:17
XSTO
1,149
40.41
20200117 09:36:31
XSTO
2,850
40.38
20200117 10:01:17
XSTO
2,304
40.35
20200117 10:32:18
XSTO
1,767
40.41
20200117 09:37:04
XSTO
2,319
40.38
20200117 10:01:17
XSTO
4,016
40.33
20200117 10:33:28
XSTO
1,180
40.43
20200117 09:38:22
XSTO
942
40.38
20200117 10:01:17
XSTO
4,977
40.35
20200117 10:34:13
XSTO
1,762
40.43
20200117 09:38:34
XSTO
2,400
40.38
20200117 10:01:17
XSTO
2,313
40.33
20200117 10:35:15
XSTO
1,089
40.42
20200117 09:38:34
XSTO
881
40.38
20200117 10:01:17
XSTO
900
40.36
20200117 10:36:00
XSTO
772
40.43
20200117 09:39:31
XSTO
1,248
40.36
20200117 10:02:23
XSTO
1,147
40.37
20200117 10:37:06
XSTO
8
40.43
20200117 09:39:31
XSTO
1,528
40.35
20200117 10:03:16
XSTO
418
40.37
20200117 10:37:24
XSTO
869
40.43
20200117 09:39:31
XSTO
2,847
40.35
20200117 10:03:41
XSTO
810
40.37
20200117 10:37:33
XSTO
2,851
40.42
20200117 09:39:31
XSTO
2,990
40.34
20200117 10:04:20
XSTO
2,398
40.37
20200117 10:37:33
XSTO
1,186
40.45
20200117 09:40:50
XSTO
143
40.33
20200117 10:05:52
XSTO
1,765
40.37
20200117 10:37:56
XSTO
1,476
40.44
20200117 09:40:54
XSTO
915
40.33
20200117 10:05:52
XSTO
484
40.37
20200117 10:39:08
XSTO
1,631
40.43
20200117 09:41:00
XSTO
1,086
40.34
20200117 10:07:09
XSTO
1,366
40.39
20200117 10:39:32
XSTO
422
40.43
20200117 09:41:00
XSTO
1,068
40.34
20200117 10:07:38
XSTO
1,625
40.39
20200117 10:39:50
XSTO
1,915
40.43
20200117 09:41:00
XSTO
1,062
40.34
20200117 10:08:04
XSTO
1,155
40.39
20200117 10:39:52
XSTO
1,176
40.43
20200117 09:41:33
XSTO
895
40.36
20200117 10:08:30
XSTO
2,509
40.38
20200117 10:40:05
XSTO
1,310
40.44
20200117 09:41:43
XSTO
634
40.36
20200117 10:08:30
XSTO
3,049
40.38
20200117 10:40:24
XSTO
1,510
40.47
20200117 09:44:19
XSTO
734
40.35
20200117 10:08:56
XSTO
206
40.38
20200117 10:40:24
XSTO
157
40.47
20200117 09:44:19
XSTO
2,138
40.35
20200117 10:08:56
XSTO
1,888
40.38
20200117 10:40:24
XSTO
4,035
40.46
20200117 09:44:20
XSTO
1,525
40.39
20200117 10:10:29
XSTO
625
40.38
20200117 10:40:24
XSTO
2,534
40.44
20200117 09:45:15
XSTO
823
40.42
20200117 10:12:02
XSTO
1,500
40.38
20200117 10:40:24
XSTO
1,118
40.44
20200117 09:45:24
XSTO
2,020
40.42
20200117 10:12:02
XSTO
942
40.38
20200117 10:40:24
XSTO
1,576
40.41
20200117 09:45:59
XSTO
1,991
40.43
20200117 10:13:25
XSTO
181
40.38
20200117 10:40:24
XSTO
2,993
40.39
20200117 09:46:57
XSTO
714
40.43
20200117 10:13:25
XSTO
1,500
40.39
20200117 10:40:35
XSTO
2,335
40.37
20200117 09:47:42
XSTO
34
40.43
20200117 10:13:53
XSTO
1,651
40.39
20200117 10:40:35
XSTO
1,605
40.37
20200117 09:50:14
XSTO
1,041
40.43
20200117 10:13:53
XSTO
5,041
40.39
20200117 10:40:47
XSTO
1,658
40.37
20200117 09:50:14
XSTO
2,607
40.42
20200117 10:14:27
XSTO
2,243
40.41
20200117 10:41:24
XSTO
342
40.37
20200117 09:50:14
XSTO
2,337
40.42
20200117 10:14:27
XSTO
2,000
40.39
20200117 10:41:46
XSTO
3,808
40.37
20200117 09:50:19
XSTO
2,569
40.44
20200117 10:16:13
XSTO
1,445
40.41
20200117 10:41:57
XSTO
942
40.36
20200117 09:51:14
XSTO
2,289
40.44
20200117 10:16:39
XSTO
557
40.43
20200117 10:42:23
XSTO
802
40.36
20200117 09:51:14
XSTO
282
40.44
20200117 10:16:39
XSTO
1,231
40.43
20200117 10:42:27
XSTO
2,000
40.35
20200117 09:52:37
XSTO
1,983
40.41
20200117 10:17:22
XSTO
4,714
40.42
20200117 10:42:35
XSTO
1,183
40.35
20200117 09:52:37
XSTO
2,066
40.39
20200117 10:18:15
XSTO
920
40.41
20200117 10:43:41
XSTO
211
40.35
20200117 09:52:37
XSTO
1,174
40.37
20200117 10:19:00
XSTO
1,054
40.41
20200117 10:43:49
XSTO
4,680
40.35
20200117 09:52:57
XSTO
160
40.38
20200117 10:20:14
XSTO
1,195
40.41
20200117 10:43:59
XSTO
1,416
40.35
20200117 09:52:57
XSTO
2,545
40.38
20200117 10:20:14
XSTO
2,908
40.39
20200117 10:44:33
XSTO
57
40.38
20200117 09:54:13
XSTO
1,651
40.36
20200117 10:22:58
XSTO
1,814
40.39
20200117 10:45:54
XSTO
28
40.38
20200117 09:54:13
XSTO
3,222
40.37
20200117 10:24:06
XSTO
50
40.39
20200117 10:46:48
XSTO
1,000
40.40
20200117 09:54:37
XSTO
3,182
40.38
20200117 10:24:30
XSTO
1,723
40.39
20200117 10:46:49
XSTO
60
40.40
20200117 09:54:37
XSTO
1,624
40.38
20200117 10:24:30
XSTO
1,612
40.39
20200117 10:47:15
XSTO
40
40.40
20200117 09:54:47
XSTO
734
40.38
20200117 10:24:39
XSTO
1,289
40.39
20200117 10:47:16
XSTO
1,056
40.40
20200117 09:54:47
XSTO
1,868
40.38
20200117 10:24:39
XSTO
1,176
40.37
20200117 10:47:49
XSTO
2,257
40.39
20200117 09:54:47
XSTO
1,134
40.38
20200117 10:26:03
XSTO
1,013
40.35
20200117 10:48:51
XSTO
1,126
40.38
20200117 09:55:17
XSTO
1,595
40.36
20200117 10:26:31
XSTO
1,006
40.35
20200117 10:48:56
XSTO
9
40.40
20200117 09:56:17
XSTO		 1,401 40.40 20200117 09:56:17 XSTO 240 40.36 20200117 10:26:37 XSTO

3,336 40.33 20200117 10:49:56 XSTO 2,004 40.31 20200117 11:32:14 XSTO
798 40.33 20200117 10:50:46 XSTO 484 40.32 20200117 11:34:18 XSTO
763 40.33 20200117 10:50:55 XSTO 591 40.32 20200117 11:34:18 XSTO
1,062 40.37 20200117 10:52:06 XSTO 1,500 40.32 20200117 11:34:18 XSTO
1,428 40.36 20200117 10:52:23 XSTO 484 40.32 20200117 11:34:18 XSTO
1,374 40.36 20200117 10:52:23 XSTO 1,660 40.34 20200117 11:36:33 XSTO
2,408 40.32 20200117 10:54:39 XSTO 584 40.33 20200117 11:36:38 XSTO
1,341 40.33 20200117 10:56:38 XSTO 1,301 40.34 20200117 11:38:53 XSTO
2,542 40.33 20200117 10:56:56 XSTO 2,906 40.33 20200117 11:39:43 XSTO
1,418 40.33 20200117 10:56:56 XSTO 4,784 40.33 20200117 11:42:24 XSTO
525 40.33 20200117 10:59:21 XSTO 1,145 40.32 20200117 11:42:24 XSTO
395 40.32 20200117 11:00:41 XSTO 1,653 40.31 20200117 11:44:32 XSTO
1,221 40.32 20200117 11:00:45 XSTO 1,255 40.36 20200117 11:48:00 XSTO
1,972 40.32 20200117 11:01:12 XSTO 846 40.36 20200117 11:48:00 XSTO
1,181 40.33 20200117 11:02:12 XSTO 1,900 40.36 20200117 11:48:00 XSTO
1,377 40.33 20200117 11:02:41 XSTO 522 40.36 20200117 11:48:00 XSTO
1,691 40.33 20200117 11:03:34 XSTO 3,191 40.35 20200117 11:48:26 XSTO
1,146 40.32 20200117 11:04:28 XSTO 1,059 40.35 20200117 11:48:26 XSTO
1,427 40.32 20200117 11:06:03 XSTO 1,116 40.32 20200117 11:50:58 XSTO
2,139 40.30 20200117 11:06:47 XSTO 2,068 40.32 20200117 11:51:13 XSTO
1,178 40.30 20200117 11:07:21 XSTO 1,466 40.32 20200117 11:51:13 XSTO
792 40.33 20200117 11:07:58 XSTO 2,063 40.29 20200117 11:52:30 XSTO
1,051 40.33 20200117 11:07:58 XSTO 2,737 40.29 20200117 11:52:30 XSTO
1,114 40.33 20200117 11:08:38 XSTO 693 40.31 20200117 11:52:53 XSTO
1,644 40.32 20200117 11:09:19 XSTO 593 40.31 20200117 11:52:53 XSTO
1,156 40.33 20200117 11:09:42 XSTO 2,313 40.30 20200117 11:53:13 XSTO
3,356 40.33 20200117 11:11:44 XSTO 33 40.28 20200117 11:54:22 XSTO
1,333 40.31 20200117 11:13:32 XSTO 2,110 40.28 20200117 11:54:22 XSTO
1,374 40.31 20200117 11:13:38 XSTO 1,454 40.27 20200117 11:54:23 XSTO
1,182 40.32 20200117 11:14:00 XSTO 467 40.26 20200117 11:54:25 XSTO
2,250 40.32 20200117 11:17:06 XSTO 2,278 40.26 20200117 11:54:25 XSTO
1,716 40.32 20200117 11:17:12 XSTO 1,174 40.26 20200117 11:54:25 XSTO
1,196 40.32 20200117 11:18:03 XSTO 1,362 40.26 20200117 11:54:27 XSTO
1,579 40.30 20200117 11:19:38 XSTO 134 40.26 20200117 11:54:27 XSTO
942 40.29 20200117 11:20:35 XSTO 1,815 40.25 20200117 11:54:48 XSTO
4,066 40.29 20200117 11:21:07 XSTO 388 40.25 20200117 11:54:48 XSTO
1,742 40.28 20200117 11:21:18 XSTO 70 40.25 20200117 11:54:48 XSTO
257 40.30 20200117 11:21:55 XSTO 2,396 40.24 20200117 11:54:50 XSTO
2,328 40.30 20200117 11:22:00 XSTO 942 40.24 20200117 11:55:13 XSTO
195 40.30 20200117 11:22:09 XSTO 435 40.24 20200117 11:55:13 XSTO
967 40.30 20200117 11:22:09 XSTO 1,283 40.23 20200117 11:55:14 XSTO
1,386 40.31 20200117 11:23:08 XSTO 942 40.26 20200117 11:56:17 XSTO
1,245 40.30 20200117 11:24:24 XSTO 776 40.26 20200117 11:56:17 XSTO
1,080 40.30 20200117 11:27:09 XSTO 37 40.25 20200117 11:57:43 XSTO
4,454 40.30 20200117 11:27:38 XSTO 1,329 40.25 20200117 11:57:43 XSTO
1,259 40.31 20200117 11:29:17 XSTO 4,602 40.24 20200117 11:57:43 XSTO
1,629 40.31 20200117 11:30:24 XSTO 83 40.25 20200117 11:59:06 XSTO
1,147 40.30 20200117 11:30:26 XSTO 1,303 40.25 20200117 11:59:16 XSTO

542 40.31 20200117 11:32:14 XSTO

2,004 40.31 20200117 11:32:14 XSTO 1,389 40.26 20200117 12:02:32 XSTO
484 40.32 20200117 11:34:18 XSTO 1,265 40.26 20200117 12:02:32 XSTO
591 40.32 20200117 11:34:18 XSTO 709 40.25 20200117 12:02:59 XSTO
1,500 40.32 20200117 11:34:18 XSTO 894 40.25 20200117 12:03:02 XSTO
484 40.32 20200117 11:34:18 XSTO 1,167 40.25 20200117 12:04:32 XSTO
1,660 40.34 20200117 11:36:33 XSTO 949 40.24 20200117 12:04:36 XSTO
584 40.33 20200117 11:36:38 XSTO 297 40.24 20200117 12:04:36 XSTO
1,301 40.34 20200117 11:38:53 XSTO 1,287 40.23 20200117 12:05:29 XSTO
2,906 40.33 20200117 11:39:43 XSTO 1,162 40.22 20200117 12:06:35 XSTO
4,784 40.33 20200117 11:42:24 XSTO 1,273 40.21 20200117 12:08:15 XSTO
1,145 40.32 20200117 11:42:24 XSTO 1,489 40.19 20200117 12:08:39 XSTO
1,653 40.31 20200117 11:44:32 XSTO 73 40.19 20200117 12:10:32 XSTO
1,255 40.36 20200117 11:48:00 XSTO 2,974 40.19 20200117 12:10:40 XSTO
846 40.36 20200117 11:48:00 XSTO 20 40.19 20200117 12:11:24 XSTO
1,900 40.36 20200117 11:48:00 XSTO 1,204 40.21 20200117 12:16:35 XSTO
522 40.36 20200117 11:48:00 XSTO 1,210 40.21 20200117 12:16:35 XSTO
3,191 40.35 20200117 11:48:26 XSTO 1,533 40.20 20200117 12:16:37 XSTO
1,059 40.35 20200117 11:48:26 XSTO 1,374 40.20 20200117 12:16:37 XSTO
1,116 40.32 20200117 11:50:58 XSTO 1,314 40.22 20200117 12:21:04 XSTO
2,068 40.32 20200117 11:51:13 XSTO 538 40.23 20200117 12:22:30 XSTO
1,466 40.32 20200117 11:51:13 XSTO 1,606 40.23 20200117 12:22:30 XSTO
2,063 40.29 20200117 11:52:30 XSTO 1,775 40.23 20200117 12:23:09 XSTO
2,737 40.29 20200117 11:52:30 XSTO 2,000 40.25 20200117 12:28:38 XSTO
693 40.31 20200117 11:52:53 XSTO 942 40.25 20200117 12:29:39 XSTO
593 40.31 20200117 11:52:53 XSTO 685 40.25 20200117 12:29:39 XSTO
2,313 40.30 20200117 11:53:13 XSTO 169 40.25 20200117 12:29:39 XSTO
33 40.28 20200117 11:54:22 XSTO 2,000 40.23 20200117 12:31:01 XSTO
2,110 40.28 20200117 11:54:22 XSTO 942 40.23 20200117 12:31:32 XSTO
1,454 40.27 20200117 11:54:23 XSTO 116 40.23 20200117 12:31:32 XSTO
467 40.26 20200117 11:54:25 XSTO 1,093 40.23 20200117 12:31:58 XSTO
2,278 40.26 20200117 11:54:25 XSTO 81 40.23 20200117 12:32:02 XSTO
1,174 40.26 20200117 11:54:25 XSTO 250 40.23 20200117 12:32:02 XSTO
1,362 40.26 20200117 11:54:27 XSTO 942 40.23 20200117 12:32:02 XSTO
134 40.26 20200117 11:54:27 XSTO 863 40.23 20200117 12:32:02 XSTO
1,815 40.25 20200117 11:54:48 XSTO 97 40.23 20200117 12:32:47 XSTO
388 40.25 20200117 11:54:48 XSTO 1,079 40.24 20200117 12:33:12 XSTO
70 40.25 20200117 11:54:48 XSTO 1,094 40.24 20200117 12:33:38 XSTO
2,396 40.24 20200117 11:54:50 XSTO 1,500 40.24 20200117 12:33:41 XSTO
942 40.24 20200117 11:55:13 XSTO 998 40.25 20200117 12:34:47 XSTO
435 40.24 20200117 11:55:13 XSTO 62 40.25 20200117 12:34:47 XSTO
1,283 40.23 20200117 11:55:14 XSTO 1,324 40.26 20200117 12:35:45 XSTO
942 40.26 20200117 11:56:17 XSTO 188 40.26 20200117 12:36:13 XSTO
776 40.26 20200117 11:56:17 XSTO 874 40.26 20200117 12:36:13 XSTO
37 40.25 20200117 11:57:43 XSTO 1,068 40.26 20200117 12:36:39 XSTO
1,329 40.25 20200117 11:57:43 XSTO 1,246 40.28 20200117 12:37:59 XSTO
4,602 40.24 20200117 11:57:43 XSTO 634 40.28 20200117 12:37:59 XSTO
83 40.25 20200117 11:59:06 XSTO 942 40.28 20200117 12:38:51 XSTO
1,303 40.25 20200117 11:59:16 XSTO 100 40.28 20200117 12:38:51 XSTO
611 40.25 20200117 11:59:16 XSTO 407 40.29 20200117 12:39:56 XSTO

1,724 40.29 20200117 12:40:33 XSTO 2,195 40.33 20200117 13:15:11 XSTO
1,512 40.29 20200117 12:40:33 XSTO 1,125 40.33 20200117 13:18:31 XSTO
419 40.30 20200117 12:41:29 XSTO 2,000 40.33 20200117 13:18:31 XSTO
777 40.30 20200117 12:41:29 XSTO 63 40.33 20200117 13:18:31 XSTO
947 40.30 20200117 12:41:57 XSTO 577 40.34 20200117 13:22:48 XSTO
44 40.30 20200117 12:42:10 XSTO 511 40.34 20200117 13:22:48 XSTO
1,017 40.30 20200117 12:42:10 XSTO 259 40.33 20200117 13:23:07 XSTO
405 40.30 20200117 12:42:45 XSTO 1,298 40.33 20200117 13:23:27 XSTO
666 40.30 20200117 12:42:45 XSTO 1,300 40.33 20200117 13:24:26 XSTO
2,661 40.29 20200117 12:42:57 XSTO 2,032 40.32 20200117 13:24:41 XSTO
2,525 40.29 20200117 12:42:57 XSTO 2,209 40.32 20200117 13:24:41 XSTO
2,307 40.30 20200117 12:45:29 XSTO 1,209 40.32 20200117 13:29:00 XSTO
2,008 40.30 20200117 12:45:29 XSTO 2,955 40.31 20200117 13:29:22 XSTO
1,066 40.32 20200117 12:48:53 XSTO 853 40.32 20200117 13:33:49 XSTO
394 40.32 20200117 12:49:29 XSTO 4,330 40.32 20200117 13:33:49 XSTO
70 40.33 20200117 12:50:37 XSTO 1,291 40.32 20200117 13:33:49 XSTO
246 40.33 20200117 12:50:37 XSTO 4,959 40.30 20200117 13:38:01 XSTO
942 40.33 20200117 12:50:37 XSTO 40 40.31 20200117 13:40:25 XSTO
952 40.33 20200117 12:50:37 XSTO 1,087 40.32 20200117 13:41:49 XSTO
85 40.33 20200117 12:50:37 XSTO 593 40.32 20200117 13:42:19 XSTO
1,261 40.33 20200117 12:50:57 XSTO 497 40.32 20200117 13:42:19 XSTO
999 40.34 20200117 12:52:35 XSTO 1,090 40.32 20200117 13:42:49 XSTO
113 40.34 20200117 12:52:35 XSTO 2,864 40.31 20200117 13:42:54 XSTO
480 40.34 20200117 12:53:06 XSTO 466 40.30 20200117 13:43:54 XSTO
591 40.34 20200117 12:53:06 XSTO 2,010 40.30 20200117 13:43:54 XSTO
4,460 40.33 20200117 12:53:36 XSTO 947 40.33 20200117 13:46:32 XSTO
1,685 40.33 20200117 12:53:36 XSTO 391 40.33 20200117 13:46:32 XSTO
942 40.31 20200117 12:56:17 XSTO 1,068 40.33 20200117 13:46:55 XSTO
124 40.31 20200117 12:56:17 XSTO 615 40.33 20200117 13:47:32 XSTO
1,146 40.31 20200117 12:57:13 XSTO 1,432 40.33 20200117 13:47:32 XSTO
250 40.31 20200117 12:57:32 XSTO 443 40.33 20200117 13:47:32 XSTO
1,915 40.33 20200117 12:59:59 XSTO 1,255 40.35 20200117 13:49:26 XSTO
19 40.33 20200117 12:59:59 XSTO 1,072 40.35 20200117 13:50:06 XSTO
1,949 40.33 20200117 12:59:59 XSTO 1,805 40.35 20200117 13:52:22 XSTO
1,209 40.33 20200117 13:00:00 XSTO 789 40.35 20200117 13:52:22 XSTO
832 40.33 20200117 13:00:48 XSTO 1,078 40.35 20200117 13:52:22 XSTO
1,248 40.32 20200117 13:04:34 XSTO 1,296 40.34 20200117 13:52:58 XSTO
4,101 40.32 20200117 13:04:51 XSTO 2,424 40.34 20200117 13:52:59 XSTO
1,313 40.30 20200117 13:05:27 XSTO 1,521 40.34 20200117 13:53:01 XSTO
1,771 40.33 20200117 13:08:02 XSTO 568 40.34 20200117 13:54:47 XSTO
892 40.33 20200117 13:09:25 XSTO 575 40.34 20200117 13:54:47 XSTO
35 40.33 20200117 13:09:25 XSTO 1,066 40.34 20200117 13:56:48 XSTO
253 40.33 20200117 13:09:25 XSTO 1,056 40.34 20200117 13:57:25 XSTO
942 40.32 20200117 13:10:26 XSTO 1,500 40.34 20200117 13:59:15 XSTO
320 40.32 20200117 13:10:26 XSTO 1,560 40.34 20200117 13:59:15 XSTO
2,258 40.32 20200117 13:10:56 XSTO 4,916 40.33 20200117 13:59:34 XSTO
995 40.34 20200117 13:14:40 XSTO 3,359 40.31 20200117 14:02:18 XSTO
76 40.34 20200117 13:14:40 XSTO 1,778 40.31 20200117 14:04:03 XSTO
3,506 40.33 20200117 13:14:58 XSTO 1,675 40.31 20200117 14:04:03 XSTO
1,791 40.30 20200117 14:04:04 XSTO
2,320 40.30 20200117 14:04:10 XSTO
1,602 40.30 20200117 14:04:11 XSTO
1,865 40.30 20200117 14:05:15 XSTO
1,102 40.30 20200117 14:05:17 XSTO
543 40.29 20200117 14:05:40 XSTO
4,287 40.29 20200117 14:06:37 XSTO
187 40.29 20200117 14:06:39 XSTO
1,674 40.29 20200117 14:08:08 XSTO
2,000 40.29 20200117 14:08:08 XSTO
1,176 40.29 20200117 14:08:08 XSTO
231 40.29 20200117 14:08:08 XSTO
591 40.28 20200117 14:09:37 XSTO
962 40.28 20200117 14:09:37 XSTO
4,740 40.27 20200117 14:09:37 XSTO
1,500 40.27 20200117 14:09:37 XSTO
2,000 40.27 20200117 14:09:37 XSTO
1,062 40.32 20200117 14:11:35 XSTO
1,296 40.32 20200117 14:11:46 XSTO
2,000 40.32 20200117 14:12:18 XSTO
3,526 40.32 20200117 14:13:03 XSTO
1,137 40.32 20200117 14:13:03 XSTO
90 40.32 20200117 14:13:52 XSTO
1,387 40.32 20200117 14:13:52 XSTO
240 40.32 20200117 14:14:38 XSTO
1,500 40.32 20200117 14:14:42 XSTO
283 40.32 20200117 14:14:42 XSTO
1,945 40.31 20200117 14:14:45 XSTO
1 40.32 20200117 14:15:45 XSTO
1,070 40.32 20200117 14:15:45 XSTO
1,242 40.32 20200117 14:15:49 XSTO
2,909 40.32 20200117 14:16:07 XSTO
961 40.32 20200117 14:16:08 XSTO
1,561 40.32 20200117 14:16:08 XSTO
3,384 40.32 20200117 14:16:26 XSTO
722 40.32 20200117 14:16:26 XSTO
3,151 40.32 20200117 14:16:26 XSTO
1,314 40.32 20200117 14:16:26 XSTO
1,500 40.32 20200117 14:17:56 XSTO
3,348 40.32 20200117 14:18:10 XSTO
409 40.37 20200117 14:23:05 XSTO
1,211 40.37 20200117 14:23:05 XSTO
1,138 40.38 20200117 14:23:36 XSTO
942 40.41 20200117 14:24:00 XSTO
1,246 40.41 20200117 14:24:00 XSTO
572 40.41 20200117 14:24:00 XSTO
1,180 40.41 20200117 14:24:00 XSTO
1,117 40.41 20200117 14:24:02 XSTO
1,500 40.40 20200117 14:24:06 XSTO

903 40.40 20200117 14:24:06 XSTO 1,354 40.42 20200117 15:27:21 XSTO
1,071 40.43 20200117 14:25:41 XSTO 4,853 40.42 20200117 15:29:02 XSTO
1,610 40.43 20200117 14:26:46 XSTO 1,441 40.42 20200117 15:29:02 XSTO
1,400 40.44 20200117 14:27:36 XSTO 1,500 40.42 20200117 15:31:15 XSTO
1,249 40.45 20200117 14:27:43 XSTO 3,513 40.42 20200117 15:31:15 XSTO
874 40.45 20200117 14:27:43 XSTO 4,460 40.42 20200117 15:31:28 XSTO
1,594 40.45 20200117 14:28:15 XSTO 2,282 40.42 20200117 15:32:28 XSTO
1,466 40.45 20200117 14:28:15 XSTO 635 40.42 20200117 15:32:28 XSTO
1,901 40.45 20200117 14:28:15 XSTO 929 40.42 20200117 15:32:28 XSTO
818 40.45 20200117 14:28:15 XSTO 769 40.43 20200117 15:33:03 XSTO
3,330 40.47 20200117 14:31:42 XSTO 3,084 40.43 20200117 15:33:15 XSTO
1,117 40.47 20200117 14:31:42 XSTO 65 40.43 20200117 15:33:15 XSTO
1,985 40.48 20200117 14:33:05 XSTO 2,500 40.43 20200117 15:33:15 XSTO
3,910 40.46 20200117 14:38:33 XSTO 1,353 40.43 20200117 15:33:15 XSTO
925 40.45 20200117 14:40:50 XSTO 2,705 40.39 20200117 15:34:27 XSTO
432 40.45 20200117 14:40:50 XSTO 1,949 40.40 20200117 15:35:45 XSTO
4,946 40.45 20200117 14:42:24 XSTO 1,059 40.40 20200117 15:36:00 XSTO
1,322 40.43 20200117 14:48:15 XSTO 2,064 40.40 20200117 15:36:15 XSTO
2,791 40.42 20200117 14:48:35 XSTO 2,942 40.40 20200117 15:36:40 XSTO
2,051 40.42 20200117 14:48:35 XSTO 1,060 40.40 20200117 15:36:40 XSTO
406 40.42 20200117 14:49:06 XSTO 1,585 40.40 20200117 15:36:43 XSTO
3,147 40.42 20200117 14:49:06 XSTO 1,597 40.40 20200117 15:36:43 XSTO
734 40.42 20200117 14:49:06 XSTO 2,563 40.39 20200117 15:37:00 XSTO
2,844 40.46 20200117 14:52:52 XSTO 189 40.39 20200117 15:37:01 XSTO
1,255 40.46 20200117 14:52:52 XSTO 2,212 40.39 20200117 15:37:04 XSTO
1,449 40.44 20200117 14:53:48 XSTO 1,113 40.39 20200117 15:37:04 XSTO
453 40.43 20200117 14:55:51 XSTO 1,881 40.40 20200117 15:37:56 XSTO
281 40.43 20200117 14:55:51 XSTO 1,042 40.40 20200117 15:37:56 XSTO
1,745 40.43 20200117 14:55:51 XSTO 1,121 40.39 20200117 15:38:12 XSTO
717 40.44 20200117 14:57:31 XSTO 1,500 40.39 20200117 15:38:12 XSTO
2,885 40.45 20200117 15:00:07 XSTO 2,000 40.39 20200117 15:38:12 XSTO
1,392 40.45 20200117 15:00:07 XSTO 841 40.39 20200117 15:38:12 XSTO
1,164 40.45 20200117 15:01:53 XSTO 1,105 40.39 20200117 15:38:12 XSTO
70 40.45 20200117 15:03:23 XSTO 2,164 40.39 20200117 15:38:15 XSTO
250 40.45 20200117 15:04:30 XSTO 1,375 40.39 20200117 15:39:36 XSTO
20 40.45 20200117 15:06:23 XSTO 1,140 40.39 20200117 15:39:51 XSTO
1,220 40.45 20200117 15:06:30 XSTO 872 40.39 20200117 15:39:52 XSTO
41 40.44 20200117 15:06:44 XSTO 1,812 40.39 20200117 15:40:54 XSTO
220 40.44 20200117 15:06:51 XSTO 2,210 40.39 20200117 15:40:55 XSTO
3,818 40.44 20200117 15:07:25 XSTO 1,258 40.39 20200117 15:40:55 XSTO
1,496 40.44 20200117 15:07:43 XSTO 2,933 40.40 20200117 15:41:22 XSTO
3,468 40.42 20200117 15:10:48 XSTO 375 40.39 20200117 15:41:23 XSTO
3,932 40.41 20200117 15:12:40 XSTO 1,028 40.39 20200117 15:41:31 XSTO
1,542 40.40 20200117 15:13:05 XSTO 1,315 40.40 20200117 15:41:45 XSTO
2,649 40.41 20200117 15:17:18 XSTO 162 40.39 20200117 15:41:48 XSTO
1,742 40.40 20200117 15:17:18 XSTO 2,000 40.39 20200117 15:41:48 XSTO
1,928 40.43 20200117 15:25:51 XSTO 1,242 40.39 20200117 15:41:48 XSTO
60 40.43 20200117 15:25:51 XSTO 1,848 40.39 20200117 15:41:48 XSTO
1,964 40.42 20200117 15:26:19 XSTO 1,112 40.39 20200117 15:43:40 XSTO
509 40.39 20200117 15:43:40 XSTO
556 40.40 20200117 15:46:09 XSTO
1,621 40.40 20200117 15:46:09 XSTO
1,056 40.40 20200117 15:46:39 XSTO
942 40.40 20200117 15:47:11 XSTO
146 40.40 20200117 15:47:11 XSTO
4,307 40.39 20200117 15:47:58 XSTO
653 40.38 20200117 15:48:56 XSTO
453 40.38 20200117 15:48:56 XSTO
403 40.38 20200117 15:48:56 XSTO
1,674 40.39 20200117 15:49:56 XSTO
1,112 40.39 20200117 15:49:57 XSTO
26 40.39 20200117 15:50:00 XSTO
2,439 40.39 20200117 15:50:05 XSTO
1,471 40.37 20200117 15:51:21 XSTO
774 40.35 20200117 15:53:10 XSTO
172 40.35 20200117 15:53:11 XSTO
1,120 40.35 20200117 15:53:12 XSTO
1,504 40.34 20200117 15:54:16 XSTO
1,615 40.33 20200117 15:55:19 XSTO
745 40.33 20200117 15:56:01 XSTO
133 40.34 20200117 15:56:19 XSTO
292 40.34 20200117 15:56:24 XSTO
649 40.34 20200117 15:56:24 XSTO
1,412 40.35 20200117 15:57:06 XSTO
1,033 40.34 20200117 15:57:31 XSTO
134 40.34 20200117 15:57:31 XSTO
1,088 40.31 20200117 15:57:59 XSTO
1,269 40.30 20200117 15:58:30 XSTO
723 40.28 20200117 15:59:09 XSTO
263 40.30 20200117 15:59:20 XSTO
1,296 40.29 20200117 15:59:58 XSTO
341 40.29 20200117 15:59:58 XSTO
556 40.33 20200117 16:01:49 XSTO
948 40.33 20200117 16:01:49 XSTO
1,076 40.34 20200117 16:02:42 XSTO
2,000 40.35 20200117 16:02:50 XSTO
1,500 40.36 20200117 16:03:32 XSTO
1,058 40.36 20200117 16:04:35 XSTO
4,852 40.35 20200117 16:04:58 XSTO
1,109 40.34 20200117 16:05:11 XSTO
1,542 40.35 20200117 16:06:29 XSTO
942 40.33 20200117 16:07:29 XSTO
1,860 40.33 20200117 16:07:29 XSTO
220 40.33 20200117 16:08:15 XSTO
1,500 40.34 20200117 16:08:59 XSTO
1,102 40.34 20200117 16:09:01 XSTO
1,089 40.34 20200117 16:09:21 XSTO
911 40.34 20200117 16:09:42 XSTO

155 40.34 20200117 16:09:42 XSTO 2,139 40.45 20200117 16:47:21 XSTO
4,837 40.33 20200117 16:09:45 XSTO 2,641 40.45 20200117 16:47:22 XSTO
930 40.32 20200117 16:11:27 XSTO 1,702 40.45 20200117 16:47:22 XSTO
253 40.32 20200117 16:11:47 XSTO 2,783 40.43 20200117 16:51:31 XSTO
2,000 40.32 20200117 16:11:47 XSTO 794 40.43 20200117 16:51:31 XSTO
1,172 40.32 20200117 16:11:47 XSTO 2,000 40.43 20200117 16:51:31 XSTO
3,809 40.33 20200117 16:14:01 XSTO 398 40.43 20200117 16:51:31 XSTO
1,100 40.33 20200117 16:15:59 XSTO 1,000 40.46 20200117 16:55:35 XSTO
2,034 40.33 20200117 16:15:59 XSTO 171 40.46 20200117 16:55:35 XSTO
816 40.33 20200117 16:15:59 XSTO 1,096 40.45 20200117 16:56:12 XSTO
7 40.33 20200117 16:15:59 XSTO 1,473 40.46 20200117 16:56:21 XSTO
17 40.36 20200117 16:19:27 XSTO 142 40.45 20200117 16:56:57 XSTO
1,065 40.36 20200117 16:19:27 XSTO 4,568 40.45 20200117 16:56:57 XSTO
1,074 40.36 20200117 16:19:48 XSTO 2,000 40.46 20200117 17:00:48 XSTO
4,137 40.35 20200117 16:20:05 XSTO 988 40.48 20200117 17:02:28 XSTO
1,122 40.35 20200117 16:21:17 XSTO 1,060 40.48 20200117 17:02:28 XSTO
1,254 40.35 20200117 16:22:17 XSTO 1,000 40.48 20200117 17:02:28 XSTO
633 40.35 20200117 16:22:17 XSTO 116 40.48 20200117 17:02:28 XSTO
419 40.35 20200117 16:22:17 XSTO 1,500 40.47 20200117 17:02:32 XSTO
671 40.36 20200117 16:23:46 XSTO 1,095 40.47 20200117 17:02:52 XSTO
1,079 40.36 20200117 16:24:01 XSTO 5,260 40.47 20200117 17:03:03 XSTO
1,442 40.38 20200117 16:24:56 XSTO 800 40.48 20200117 17:05:12 XSTO
1,063 40.38 20200117 16:25:11 XSTO 1,084 40.48 20200117 17:05:12 XSTO
775 40.38 20200117 16:25:32 XSTO 942 40.48 20200117 17:06:05 XSTO
297 40.38 20200117 16:25:32 XSTO 150 40.48 20200117 17:06:05 XSTO
1,613 40.38 20200117 16:26:27 XSTO 1,272 40.47 20200117 17:06:38 XSTO
1,234 40.37 20200117 16:26:37 XSTO 1,064 40.47 20200117 17:07:02 XSTO
684 40.40 20200117 16:29:10 XSTO 579 40.48 20200117 17:07:25 XSTO
674 40.40 20200117 16:29:10 XSTO 489 40.48 20200117 17:07:25 XSTO
4,665 40.40 20200117 16:30:58 XSTO 5,207 40.47 20200117 17:07:36 XSTO
88 40.40 20200117 16:32:48 XSTO 1,073 40.47 20200117 17:09:59 XSTO
4,673 40.41 20200117 16:33:08 XSTO 4,706 40.47 20200117 17:10:29 XSTO
1,439 40.41 20200117 16:33:08 XSTO 1,464 40.47 20200117 17:10:30 XSTO
1,219 40.41 20200117 16:33:08 XSTO 1,128 40.47 20200117 17:11:58 XSTO
1,004 40.41 20200117 16:33:08 XSTO 2,000 40.47 20200117 17:11:58 XSTO
1,196 40.42 20200117 16:34:07 XSTO 871 40.47 20200117 17:11:58 XSTO
2,100 40.42 20200117 16:34:07 XSTO 2,006 40.48 20200117 17:12:56 XSTO
1,185 40.42 20200117 16:34:07 XSTO 519 40.46 20200117 17:14:49 XSTO
1,098 40.45 20200117 16:39:07 XSTO 555 40.46 20200117 17:14:49 XSTO
4,489 40.45 20200117 16:41:23 XSTO 455 40.46 20200117 17:15:07 XSTO
2,400 40.44 20200117 16:41:23 XSTO 236 40.46 20200117 17:15:07 XSTO
1,500 40.44 20200117 16:41:23 XSTO 273 40.46 20200117 17:15:07 XSTO
745 40.44 20200117 16:41:23 XSTO 133 40.46 20200117 17:15:07 XSTO
2,000 40.43 20200117 16:42:21 XSTO 1,098 40.47 20200117 17:15:24 XSTO
32 40.43 20200117 16:42:21 XSTO 1,071 40.47 20200117 17:15:41 XSTO
942 40.43 20200117 16:42:51 XSTO 5,249 40.47 20200117 17:15:46 XSTO
125 40.43 20200117 16:42:51 XSTO 618 40.46 20200117 17:17:19 XSTO
885 40.46 20200117 16:46:55 XSTO 1,500 40.47 20200117 17:17:38 XSTO
443 40.46 20200117 16:46:55 XSTO 1,648 40.47 20200117 17:18:03 XSTO
2,139 40.45 20200117 16:47:21 XSTO
2,641 40.45 20200117 16:47:22 XSTO
1,702 40.45 20200117 16:47:22 XSTO
2,783 40.43 20200117 16:51:31 XSTO
794 40.43 20200117 16:51:31 XSTO
2,000 40.43 20200117 16:51:31 XSTO
398 40.43 20200117 16:51:31 XSTO
1,000 40.46 20200117 16:55:35 XSTO
171 40.46 20200117 16:55:35 XSTO
1,096 40.45 20200117 16:56:12 XSTO
1,473 40.46 20200117 16:56:21 XSTO
142 40.45 20200117 16:56:57 XSTO
4,568 40.45 20200117 16:56:57 XSTO
2,000 40.46 20200117 17:00:48 XSTO
988 40.48 20200117 17:02:28 XSTO
1,060 40.48 20200117 17:02:28 XSTO
1,000 40.48 20200117 17:02:28 XSTO
116 40.48 20200117 17:02:28 XSTO
1,500 40.47 20200117 17:02:32 XSTO
1,095 40.47 20200117 17:02:52 XSTO
5,260 40.47 20200117 17:03:03 XSTO
800 40.48 20200117 17:05:12 XSTO
1,084 40.48 20200117 17:05:12 XSTO
942 40.48 20200117 17:06:05 XSTO
150 40.48 20200117 17:06:05 XSTO
1,272 40.47 20200117 17:06:38 XSTO
1,064 40.47 20200117 17:07:02 XSTO
579 40.48 20200117 17:07:25 XSTO
489 40.48 20200117 17:07:25 XSTO
5,207 40.47 20200117 17:07:36 XSTO
1,073 40.47 20200117 17:09:59 XSTO
4,706 40.47 20200117 17:10:29 XSTO
1,464 40.47 20200117 17:10:30 XSTO
1,128 40.47 20200117 17:11:58 XSTO
2,000 40.47 20200117 17:11:58 XSTO
871 40.47 20200117 17:11:58 XSTO
2,006 40.48 20200117 17:12:56 XSTO
519 40.46 20200117 17:14:49 XSTO
555 40.46 20200117 17:14:49 XSTO
455 40.46 20200117 17:15:07 XSTO
236 40.46 20200117 17:15:07 XSTO
273 40.46 20200117 17:15:07 XSTO
133 40.46 20200117 17:15:07 XSTO
1,098 40.47 20200117 17:15:24 XSTO
1,071 40.47 20200117 17:15:41 XSTO
5,249 40.47 20200117 17:15:46 XSTO
618 40.46 20200117 17:17:19 XSTO
1,500 40.47 20200117 17:17:38 XSTO

More from Telia Company

Share Issue/Capital Change 2025
Dec 22
M&A Activity 2025
Dec 22
Major Shareholding Notification 2025
Nov 17
M&A Activity 2025
Nov 5
M&A Activity 2025
Nov 5
Quarterly Report 2025
Oct 23
Quarterly Report 2025
Oct 23
M&A Activity 2025
Oct 17
M&A Activity 2025
Oct 17
M&A Activity 2025
Aug 29
View all filings →

Talk to a Data Expert

Have a question? We'll get back to you promptly.