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 • Dec 9, 2019

2982_iss_2019-12-09_4da838fa-216e-4468-afcf-4b072a6fc598.pdf

Transaction in Own Shares

Open in Viewer

Opens in native device viewer

Bilaga

Telia Company AB (publ) (LEI-kod 213800FSR9RNDUOTXO25) har under perioden den 2 december 2019 till och med den 6 december 2019 återköpt egna aktier (ISIN-kod: SE0000667925) enligt nedan. Förvärven har genomförts på Nasdaq Stockholmbörsen av Goldman Sachs International, England.

2 december 2019 29 41.39 20191202 10:41:05 XSTO 1,449 41.43 20191202 11:30:02 XSTO
4,000 41.39 20191202 10:41:05 XSTO 1,500 41.43 20191202 11:30:02 XSTO
Volume Price Time Venue 48 41.39 20191202 10:42:17 XSTO 53 41.43 20191202 11:30:02 XSTO
348 41.51 20191202 09:57:08 XSTO 1,261 41.39 20191202 10:42:17 XSTO 1,186 41.43 20191202 11:31:36 XSTO
250 41.51 20191202 09:57:35 XSTO 75 41.39 20191202 10:42:17 XSTO 1,562 41.43 20191202 11:33:04 XSTO
2,239 41.51 20191202 09:58:44 XSTO 196 41.39 20191202 10:45:46 XSTO 1,188 41.48 20191202 11:39:44 XSTO
557 41.52 20191202 10:04:33 XSTO 608 41.39 20191202 10:46:07 XSTO 1,125 41.47 20191202 11:40:28 XSTO
12 41.52 20191202 10:04:33 XSTO 1,103 41.39 20191202 10:46:07 XSTO 1,140 41.47 20191202 11:40:28 XSTO
200 41.52 20191202 10:04:48 XSTO 1,078 41.40 20191202 10:49:08 XSTO 839 41.46 20191202 11:40:28 XSTO
771 41.52 20191202 10:04:48 XSTO 463 41.39 20191202 10:50:31 XSTO 1,038 41.47 20191202 11:40:28 XSTO
2,598 41.50 20191202 10:06:08 XSTO 645 41.39 20191202 10:50:31 XSTO 3,350 41.48 20191202 11:40:35 XSTO
1,314 41.49 20191202 10:08:27 XSTO 1,424 41.40 20191202 10:51:48 XSTO 33 41.48 20191202 11:40:35 XSTO
1,827 41.47 20191202 10:09:59 XSTO 1,057 41.40 20191202 10:52:50 XSTO 4,315 41.49 20191202 11:41:55 XSTO
1,500 41.48 20191202 10:10:56 XSTO 84 41.40 20191202 10:52:50 XSTO 1,500 41.49 20191202 11:41:55 XSTO
892 41.48 20191202 10:12:17 XSTO 1,770 41.40 20191202 10:55:05 XSTO 54 41.49 20191202 11:41:55 XSTO
506 41.48 20191202 10:12:17 XSTO 1,090 41.39 20191202 10:56:03 XSTO 1,341 41.47 20191202 11:45:34 XSTO
4,943 41.48 20191202 10:13:13 XSTO 1,741 41.38 20191202 10:58:38 XSTO 1,777 41.47 20191202 11:45:34 XSTO
1,500 41.48 20191202 10:13:13 XSTO 417 41.38 20191202 10:58:38 XSTO 65 41.47 20191202 11:45:49 XSTO
1,919 41.49 20191202 10:14:33 XSTO 1,128 41.39 20191202 10:59:51 XSTO 1,309 41.47 20191202 11:45:57 XSTO
1,500 41.48 20191202 10:14:52 XSTO 1,278 41.40 20191202 11:01:01 XSTO 1,869 41.47 20191202 11:45:57 XSTO
212 41.48 20191202 10:14:52 XSTO 2,596 41.40 20191202 11:02:01 XSTO 2,255 41.48 20191202 11:47:03 XSTO
1,133 41.47 20191202 10:15:00 XSTO 621 41.39 20191202 11:03:50 XSTO 2,395 41.47 20191202 11:48:28 XSTO
1,500 41.48 20191202 10:16:17 XSTO 1,074 41.39 20191202 11:04:19 XSTO 4,580 41.45 20191202 11:48:29 XSTO
3,477 41.48 20191202 10:17:08 XSTO 1,151 41.37 20191202 11:06:46 XSTO 6,372 41.45 20191202 11:48:29 XSTO
1,782 41.48 20191202 10:18:14 XSTO 267 41.37 20191202 11:07:57 XSTO 1,143 41.45 20191202 11:48:35 XSTO
553 41.48 20191202 10:18:53 XSTO 1,117 41.37 20191202 11:07:57 XSTO 1,082 41.45 20191202 11:49:06 XSTO
1,278 41.48 20191202 10:18:53 XSTO 1,931 41.37 20191202 11:09:35 XSTO 1,071 41.45 20191202 11:49:37 XSTO
4,194 41.43 20191202 10:20:53 XSTO 800 41.39 20191202 11:13:43 XSTO 1,697 41.44 20191202 11:50:44 XSTO
1,231 41.44 20191202 10:22:02 XSTO 41 41.39 20191202 11:13:48 XSTO 1,069 41.45 20191202 11:52:36 XSTO
1,797 41.43 20191202 10:22:24 XSTO 292 41.39 20191202 11:13:48 XSTO 4,054 41.44 20191202 11:53:24 XSTO
3,664 41.39 20191202 10:26:26 XSTO 800 41.39 20191202 11:13:50 XSTO 2,177 41.44 20191202 11:53:48 XSTO
1,213 41.39 20191202 10:27:06 XSTO 800 41.39 20191202 11:13:57 XSTO 626 41.41 20191202 11:56:50 XSTO
1,386 41.38 20191202 10:28:11 XSTO 800 41.39 20191202 11:14:03 XSTO 250 41.41 20191202 11:57:42 XSTO
2,373 41.37 20191202 10:30:01 XSTO 2,021 41.39 20191202 11:16:02 XSTO 473 41.41 20191202 11:57:42 XSTO
1,177 41.38 20191202 10:31:17 XSTO 1,292 41.42 20191202 11:18:26 XSTO 1,797 41.41 20191202 11:57:59 XSTO
738 41.38 20191202 10:31:17 XSTO 1,034 41.42 20191202 11:18:26 XSTO 1,383 41.41 20191202 11:58:09 XSTO
835 41.39 20191202 10:33:36 XSTO 1,342 41.45 20191202 11:19:43 XSTO 1,127 41.41 20191202 11:59:04 XSTO
717 41.39 20191202 10:33:36 XSTO 1,653 41.44 20191202 11:20:38 XSTO 1,115 41.41 20191202 11:59:25 XSTO
719 41.39 20191202 10:33:36 XSTO 2,303 41.44 20191202 11:20:38 XSTO 1,273 41.39 20191202 12:00:30 XSTO
2,348 41.38 20191202 10:35:10 XSTO 1,059 41.44 20191202 11:20:52 XSTO 290 41.38 20191202 12:01:43 XSTO
2,162 41.35 20191202 10:36:17 XSTO 1,139 41.44 20191202 11:22:06 XSTO 886 41.38 20191202 12:01:43 XSTO
28 41.39 20191202 10:41:05 XSTO 1,642 41.43 20191202 11:24:47 XSTO 734 41.38 20191202 12:02:50 XSTO
1,395 41.43 20191202 11:24:47 XSTO 601 41.38 20191202 12:02:50 XSTO

1,184 41.38 20191202 12:06:24 XSTO 33 41.31 20191202 13:18:36 XSTO 1,219 41.22 20191202 14:52:27 XSTO
1,398 41.38 20191202 12:06:24 XSTO 2,375 41.32 20191202 13:19:39 XSTO 1,106 41.22 20191202 14:55:07 XSTO
504 41.37 20191202 12:06:42 XSTO 558 41.33 20191202 13:20:42 XSTO 268 41.22 20191202 14:56:43 XSTO
921 41.37 20191202 12:06:42 XSTO 1,334 41.33 20191202 13:20:42 XSTO 1,266 41.22 20191202 14:56:43 XSTO
1,264 41.37 20191202 12:07:50 XSTO 1,583 41.33 20191202 13:22:11 XSTO 1,072 41.22 20191202 14:59:17 XSTO
107 41.37 20191202 12:08:46 XSTO 34 41.32 20191202 13:23:34 XSTO 1,642 41.22 20191202 15:01:41 XSTO
977 41.37 20191202 12:08:46 XSTO 1,708 41.32 20191202 13:23:34 XSTO 4,147 41.25 20191202 15:07:18 XSTO
1,078 41.37 20191202 12:10:01 XSTO 1,407 41.30 20191202 13:27:29 XSTO 1,391 41.24 20191202 15:09:30 XSTO
1,836 41.37 20191202 12:11:22 XSTO 2,342 41.27 20191202 13:33:44 XSTO 188 41.23 20191202 15:11:37 XSTO
1,171 41.37 20191202 12:12:05 XSTO 2,996 41.26 20191202 13:35:05 XSTO 1,225 41.23 20191202 15:11:37 XSTO
1,223 41.36 20191202 12:13:27 XSTO 1,403 41.29 20191202 13:39:57 XSTO 1,312 41.21 20191202 15:14:26 XSTO
1,356 41.36 20191202 12:15:00 XSTO 1,107 41.31 20191202 13:46:28 XSTO 200 41.21 20191202 15:16:23 XSTO
1,557 41.35 20191202 12:16:00 XSTO 4,218 41.31 20191202 13:46:47 XSTO 1,301 41.21 20191202 15:17:12 XSTO
85 41.34 20191202 12:17:04 XSTO 1,507 41.32 20191202 13:48:12 XSTO 1,366 41.21 20191202 15:17:12 XSTO
97 41.34 20191202 12:17:05 XSTO 2,217 41.32 20191202 13:52:50 XSTO 295 41.20 20191202 15:18:51 XSTO
1,061 41.34 20191202 12:17:05 XSTO 1,325 41.32 20191202 13:55:22 XSTO 1,037 41.20 20191202 15:19:18 XSTO
2,137 41.33 20191202 12:19:47 XSTO 516 41.34 20191202 13:58:06 XSTO 1,600 41.20 20191202 15:20:38 XSTO
1,240 41.34 20191202 12:20:22 XSTO 1,361 41.34 20191202 13:58:29 XSTO 70 41.20 20191202 15:20:42 XSTO
1,305 41.34 20191202 12:22:07 XSTO 1,171 41.33 20191202 14:01:21 XSTO 661 41.20 20191202 15:20:57 XSTO
1,179 41.33 20191202 12:23:57 XSTO 2,684 41.34 20191202 14:04:35 XSTO 1,106 41.20 20191202 15:22:35 XSTO
1,234 41.33 20191202 12:24:43 XSTO 1,881 41.35 20191202 14:06:22 XSTO 16 41.20 20191202 15:22:59 XSTO
1,643 41.34 20191202 12:26:17 XSTO 1,167 41.35 20191202 14:09:36 XSTO 1,500 41.20 20191202 15:22:59 XSTO
1,318 41.36 20191202 12:29:38 XSTO 1,536 41.33 20191202 14:11:41 XSTO 1,167 41.20 20191202 15:24:02 XSTO
1,500 41.36 20191202 12:29:38 XSTO 2,113 41.32 20191202 14:13:57 XSTO 1,469 41.22 20191202 15:25:10 XSTO
629 41.36 20191202 12:29:38 XSTO 1,874 41.31 20191202 14:15:11 XSTO 1,672 41.21 20191202 15:25:50 XSTO
1,243 41.35 20191202 12:32:16 XSTO 2,485 41.29 20191202 14:17:06 XSTO 2,562 41.25 20191202 15:28:30 XSTO
1,116 41.32 20191202 12:33:06 XSTO 539 41.29 20191202 14:17:06 XSTO 1,320 41.25 20191202 15:28:30 XSTO
1,193 41.32 20191202 12:34:55 XSTO 4,147 41.29 20191202 14:19:58 XSTO 1,273 41.26 20191202 15:29:37 XSTO
450 41.32 20191202 12:35:11 XSTO 1,411 41.27 20191202 14:20:27 XSTO 688 41.25 20191202 15:30:15 XSTO
1,218 41.32 20191202 12:35:31 XSTO 1,157 41.29 20191202 14:27:28 XSTO 1,220 41.25 20191202 15:30:15 XSTO
1,135 41.33 20191202 12:36:22 XSTO 1,110 41.29 20191202 14:29:20 XSTO 2,874 41.26 20191202 15:32:25 XSTO
1,303 41.31 20191202 12:37:39 XSTO 1,291 41.27 20191202 14:30:53 XSTO 689 41.25 20191202 15:32:41 XSTO
1,347 41.34 20191202 12:43:37 XSTO 2,129 41.25 20191202 14:31:37 XSTO 155 41.25 20191202 15:32:41 XSTO
4,908 41.33 20191202 12:44:16 XSTO 1,675 41.24 20191202 14:32:19 XSTO 428 41.25 20191202 15:32:41 XSTO
1,420 41.33 20191202 12:45:29 XSTO 1,236 41.23 20191202 14:32:31 XSTO 2,991 41.19 20191202 15:34:31 XSTO
3,660 41.36 20191202 12:50:22 XSTO 118 41.25 20191202 14:33:22 XSTO 1,488 41.17 20191202 15:35:56 XSTO
100 41.34 20191202 12:53:18 XSTO 1,587 41.25 20191202 14:33:22 XSTO 802 41.17 20191202 15:37:11 XSTO
2,625 41.34 20191202 12:54:08 XSTO 1,164 41.24 20191202 14:33:48 XSTO 2,128 41.17 20191202 15:37:11 XSTO
606 41.34 20191202 12:58:09 XSTO 1,363 41.23 20191202 14:36:01 XSTO 1,221 41.16 20191202 15:37:57 XSTO
1,193 41.35 20191202 12:59:03 XSTO 2,000 41.23 20191202 14:39:03 XSTO 569 41.16 20191202 15:38:40 XSTO
1,328 41.33 20191202 13:01:29 XSTO 750 41.23 20191202 14:39:03 XSTO 506 41.16 20191202 15:38:40 XSTO
1,651 41.33 20191202 13:02:12 XSTO 3,492 41.23 20191202 14:40:08 XSTO 500 41.14 20191202 15:39:39 XSTO
1,721 41.32 20191202 13:04:09 XSTO 1,162 41.23 20191202 14:40:08 XSTO 3,807 41.14 20191202 15:40:10 XSTO
1,955 41.31 20191202 13:05:01 XSTO 2,384 41.24 20191202 14:42:40 XSTO 2,000 41.10 20191202 15:40:47 XSTO
28 41.32 20191202 13:10:04 XSTO 19 41.23 20191202 14:44:42 XSTO 1,122 41.10 20191202 15:40:47 XSTO
603 41.32 20191202 13:10:04 XSTO 1,200 41.23 20191202 14:44:59 XSTO 900 41.09 20191202 15:40:57 XSTO
540 41.32 20191202 13:10:04 XSTO 1,163 41.22 20191202 14:46:58 XSTO 394 41.09 20191202 15:40:58 XSTO
1,236 41.32 20191202 13:12:11 XSTO 1,396 41.23 20191202 14:47:42 XSTO 1,024 41.09 20191202 15:40:58 XSTO
1,383 41.32 20191202 13:17:47 XSTO 1,156 41.23 20191202 14:49:05 XSTO 35 41.09 20191202 15:40:58 XSTO

2,000 41.05 20191202 15:41:09 XSTO 706 40.80 20191202 16:14:44 XSTO 10 40.66 20191202 16:47:50 XSTO
2,000 41.05 20191202 15:41:13 XSTO 455 40.80 20191202 16:14:44 XSTO 1,298 40.66 20191202 16:48:08 XSTO
1,500 41.05 20191202 15:41:13 XSTO 2,143 40.79 20191202 16:16:02 XSTO 1,043 40.67 20191202 16:48:29 XSTO
774 41.05 20191202 15:41:13 XSTO 1,434 40.76 20191202 16:17:11 XSTO 1,272 40.68 20191202 16:50:00 XSTO
500 41.05 20191202 15:41:14 XSTO 1,924 40.77 20191202 16:18:03 XSTO 1,131 40.68 20191202 16:50:00 XSTO
2,000 41.05 20191202 15:41:14 XSTO 1,000 40.73 20191202 16:19:54 XSTO 11 40.68 20191202 16:50:00 XSTO
1,500 41.05 20191202 15:41:17 XSTO 832 40.73 20191202 16:19:54 XSTO 297 40.68 20191202 16:50:00 XSTO
2,000 41.07 20191202 15:41:19 XSTO 1,153 40.72 20191202 16:19:55 XSTO 884 40.67 20191202 16:51:09 XSTO
500 41.07 20191202 15:41:24 XSTO 271 40.72 20191202 16:19:55 XSTO 166 40.67 20191202 16:51:09 XSTO
733 41.07 20191202 15:41:24 XSTO 116 40.72 20191202 16:19:55 XSTO 983 40.66 20191202 16:51:43 XSTO
1,500 41.05 20191202 15:41:26 XSTO 1,122 40.71 20191202 16:21:29 XSTO 120 40.66 20191202 16:51:43 XSTO
4,901 41.03 20191202 15:42:04 XSTO 1,265 40.71 20191202 16:22:10 XSTO 1,222 40.67 20191202 16:55:01 XSTO
2,244 40.99 20191202 15:42:17 XSTO 2,008 40.70 20191202 16:23:50 XSTO 3,117 40.67 20191202 16:55:01 XSTO
642 40.99 20191202 15:42:17 XSTO 771 40.70 20191202 16:24:40 XSTO 1,519 40.67 20191202 16:55:12 XSTO
1,127 40.99 20191202 15:43:39 XSTO 867 40.70 20191202 16:24:40 XSTO 613 40.68 20191202 16:56:22 XSTO
1,160 40.99 20191202 15:43:39 XSTO 521 40.70 20191202 16:25:16 XSTO 817 40.68 20191202 16:56:22 XSTO
371 40.97 20191202 15:45:08 XSTO 653 40.70 20191202 16:25:16 XSTO 1,311 40.68 20191202 16:56:22 XSTO
2,317 40.97 20191202 15:45:08 XSTO 1,524 40.70 20191202 16:25:46 XSTO 1,072 40.66 20191202 16:57:38 XSTO
1,805 40.97 20191202 15:47:00 XSTO 629 40.67 20191202 16:28:13 XSTO 752 40.66 20191202 16:58:22 XSTO
1,910 40.94 20191202 15:48:29 XSTO 677 40.67 20191202 16:28:14 XSTO 1,677 40.66 20191202 16:59:04 XSTO
2,128 40.94 20191202 15:49:26 XSTO 475 40.67 20191202 16:28:14 XSTO 1,198 40.66 20191202 17:00:09 XSTO
2,020 40.94 20191202 15:50:32 XSTO 398 40.67 20191202 16:28:14 XSTO 1,149 40.66 20191202 17:01:01 XSTO
1,277 40.92 20191202 15:52:23 XSTO 1,540 40.69 20191202 16:30:06 XSTO 1,579 40.65 20191202 17:01:28 XSTO
1,065 40.92 20191202 15:52:29 XSTO 197 40.69 20191202 16:30:23 XSTO 637 40.64 20191202 17:02:21 XSTO
124 40.92 20191202 15:52:29 XSTO 954 40.69 20191202 16:30:24 XSTO 1,969 40.64 20191202 17:02:21 XSTO
2,547 40.92 20191202 15:54:50 XSTO 988 40.69 20191202 16:30:27 XSTO 1,199 40.65 20191202 17:03:12 XSTO
500 40.92 20191202 15:55:06 XSTO 967 40.68 20191202 16:31:15 XSTO 2,780 40.64 20191202 17:04:43 XSTO
727 40.92 20191202 15:55:06 XSTO 236 40.68 20191202 16:31:15 XSTO 231 40.63 20191202 17:05:46 XSTO
1,472 40.92 20191202 15:56:00 XSTO 1,330 40.69 20191202 16:32:06 XSTO 527 40.63 20191202 17:05:46 XSTO
1,283 40.91 20191202 15:56:39 XSTO 3,525 40.66 20191202 16:34:50 XSTO 175 40.63 20191202 17:05:46 XSTO
1,691 40.91 20191202 15:57:50 XSTO 1,350 40.64 20191202 16:35:17 XSTO 175 40.63 20191202 17:05:46 XSTO
2,581 40.89 20191202 15:59:08 XSTO 659 40.60 20191202 16:35:25 XSTO 175 40.63 20191202 17:05:47 XSTO
1,459 40.83 20191202 16:00:00 XSTO 463 40.60 20191202 16:35:25 XSTO 399 40.63 20191202 17:05:47 XSTO
1,150 40.82 20191202 16:00:01 XSTO 1,218 40.61 20191202 16:36:03 XSTO 731 40.64 20191202 17:06:48 XSTO
1,396 40.83 20191202 16:02:04 XSTO 2,274 40.64 20191202 16:38:55 XSTO 894 40.64 20191202 17:06:48 XSTO
2,440 40.86 20191202 16:03:29 XSTO 1,313 40.63 20191202 16:39:19 XSTO 1,407 40.62 20191202 17:07:46 XSTO
2,421 40.88 20191202 16:04:17 XSTO 672 40.62 20191202 16:40:47 XSTO 175 40.62 20191202 17:07:48 XSTO
1,194 40.81 20191202 16:05:45 XSTO 1,396 40.62 20191202 16:40:47 XSTO 351 40.62 20191202 17:07:48 XSTO
1,190 40.84 20191202 16:06:50 XSTO 1,475 40.68 20191202 16:43:01 XSTO 351 40.62 20191202 17:07:48 XSTO
169 40.84 20191202 16:06:50 XSTO 1,001 40.68 20191202 16:43:04 XSTO 175 40.62 20191202 17:07:48 XSTO
1,456 40.84 20191202 16:07:49 XSTO 114 40.68 20191202 16:43:04 XSTO 36 40.62 20191202 17:07:48 XSTO
204 40.83 20191202 16:08:24 XSTO 411 40.67 20191202 16:43:44 XSTO 250 40.62 20191202 17:08:41 XSTO
1,028 40.83 20191202 16:08:24 XSTO 1,682 40.66 20191202 16:44:24 XSTO 1,410 40.62 20191202 17:08:45 XSTO
1,908 40.83 20191202 16:09:59 XSTO 946 40.67 20191202 16:45:02 XSTO 2,135 40.61 20191202 17:09:42 XSTO
1,909 40.81 20191202 16:11:07 XSTO 240 40.67 20191202 16:45:02 XSTO 821 40.61 20191202 17:11:16 XSTO
1,214 40.81 20191202 16:12:04 XSTO 1,097 40.66 20191202 16:46:03 XSTO 1,407 40.61 20191202 17:11:16 XSTO
39 40.81 20191202 16:12:04 XSTO 21 40.66 20191202 16:46:03 XSTO 773 40.61 20191202 17:11:16 XSTO
2,610 40.80 20191202 16:13:35 XSTO 1,176 40.67 20191202 16:47:02 XSTO 728 40.64 20191202 17:12:20 XSTO
96 40.80 20191202 16:13:35 XSTO 74 40.67 20191202 16:47:02 XSTO 786 40.64 20191202 17:12:51 XSTO

2,164 40.64 20191202 17:13:01 XSTO
1,943 40.62 20191202 17:13:29 XSTO
354 40.64 20191202 17:15:11 XSTO
710 40.64 20191202 17:15:15 XSTO
1,082 40.67 20191202 17:17:11 XSTO
4,593 40.66 20191202 17:17:48 XSTO
1,470 40.65 20191202 17:17:48 XSTO
777 40.65 20191202 17:17:48 XSTO
2,124 40.64 20191202 17:18:54 XSTO
917 40.64 20191202 17:19:14 XSTO
910 40.65 20191202 17:20:17 XSTO
1,111 40.65 20191202 17:20:17 XSTO
3,279 40.64 20191202 17:21:56 XSTO
1,617 40.64 20191202 17:22:22 XSTO
1,334 40.64 20191202 17:23:52 XSTO
52 40.64 20191202 17:23:52 XSTO
483 40.64 20191202 17:23:52 XSTO
1,175 40.64 20191202 17:24:16 XSTO
82 40.63 20191202 17:24:50 XSTO
270 40.63 20191202 17:24:50 XSTO
556,173 41.15

47 40.59 20191203 10:58:42 XSTO 1,288 40.62 20191203 11:43:50 XSTO
3 december 2019 1,500 40.61 20191203 10:59:13 XSTO 1,652 40.62 20191203 11:46:45 XSTO
442 40.61 20191203 10:59:13 XSTO 962 40.62 20191203 11:46:45 XSTO
Volume Price Time Venue 2,374 40.62 20191203 11:00:31 XSTO 1,500 40.62 20191203 11:46:45 XSTO
1,327 40.72 20191203 10:14:44 XSTO 50 40.66 20191203 11:04:29 XSTO 979 40.62 20191203 11:46:45 XSTO
1,170 40.72 20191203 10:14:44 XSTO 2,000 40.66 20191203 11:04:29 XSTO 1,207 40.61 20191203 11:47:56 XSTO
1,500 40.70 20191203 10:18:19 XSTO 1,065 40.66 20191203 11:04:46 XSTO 955 40.62 20191203 11:49:54 XSTO
271 40.70 20191203 10:18:19 XSTO 409 40.65 20191203 11:04:47 XSTO 1,160 40.62 20191203 11:49:54 XSTO
1,756 40.71 20191203 10:19:23 XSTO 4,560 40.65 20191203 11:04:47 XSTO 240 40.59 20191203 11:52:58 XSTO
3,285 40.70 20191203 10:19:23 XSTO 945 40.67 20191203 11:07:59 XSTO 1,811 40.59 20191203 11:52:58 XSTO
1,152 40.69 20191203 10:20:36 XSTO 1,457 40.67 20191203 11:08:19 XSTO 1,503 40.59 20191203 11:56:56 XSTO
100 40.69 20191203 10:23:07 XSTO 1,059 40.70 20191203 11:10:22 XSTO 113 40.58 20191203 11:59:13 XSTO
1,070 40.70 20191203 10:24:04 XSTO 4,451 40.70 20191203 11:10:29 XSTO 2,427 40.58 20191203 11:59:13 XSTO
1,062 40.70 20191203 10:24:53 XSTO 1,478 40.69 20191203 11:10:29 XSTO 1,334 40.56 20191203 12:09:46 XSTO
1,054 40.70 20191203 10:26:07 XSTO 1,059 40.70 20191203 11:12:01 XSTO 882 40.56 20191203 12:09:46 XSTO
1,058 40.70 20191203 10:26:38 XSTO 2,257 40.64 20191203 11:13:10 XSTO 1,800 40.56 20191203 12:09:46 XSTO
1,495 40.72 20191203 10:28:40 XSTO 112 40.63 20191203 11:15:07 XSTO 409 40.56 20191203 12:09:46 XSTO
1,243 40.72 20191203 10:28:40 XSTO 409 40.63 20191203 11:15:07 XSTO 2,215 40.56 20191203 12:12:22 XSTO
2,000 40.72 20191203 10:28:40 XSTO 845 40.63 20191203 11:15:18 XSTO 405 40.57 20191203 12:13:07 XSTO
1,067 40.73 20191203 10:31:50 XSTO 1,176 40.63 20191203 11:15:36 XSTO 980 40.57 20191203 12:13:07 XSTO
1,650 40.73 20191203 10:31:50 XSTO 1,479 40.61 20191203 11:16:14 XSTO 1,672 40.55 20191203 12:13:40 XSTO
459 40.73 20191203 10:31:58 XSTO 1,192 40.58 20191203 11:17:57 XSTO 1,899 40.55 20191203 12:13:40 XSTO
1,190 40.73 20191203 10:32:12 XSTO 391 40.57 20191203 11:19:09 XSTO 62 40.56 20191203 12:18:23 XSTO
1,500 40.73 20191203 10:32:12 XSTO 1,059 40.57 20191203 11:19:09 XSTO 1,331 40.56 20191203 12:18:23 XSTO
451 40.75 20191203 10:33:06 XSTO 391 40.57 20191203 11:19:09 XSTO 431 40.60 20191203 12:26:43 XSTO
1,655 40.75 20191203 10:33:06 XSTO 462 40.53 20191203 11:21:01 XSTO 1,733 40.60 20191203 12:26:43 XSTO
1,758 40.71 20191203 10:35:14 XSTO 360 40.53 20191203 11:21:07 XSTO 1,500 40.60 20191203 12:26:43 XSTO
1,641 40.71 20191203 10:35:26 XSTO 236 40.53 20191203 11:21:13 XSTO 476 40.60 20191203 12:26:43 XSTO
47 40.68 20191203 10:35:49 XSTO 2,000 40.53 20191203 11:21:13 XSTO 1,075 40.61 20191203 12:32:46 XSTO
1,366 40.68 20191203 10:35:49 XSTO 386 40.53 20191203 11:21:13 XSTO 1,460 40.62 20191203 12:35:21 XSTO
1,057 40.66 20191203 10:37:51 XSTO 221 40.53 20191203 11:22:04 XSTO 103 40.62 20191203 12:35:21 XSTO
1,139 40.65 20191203 10:38:25 XSTO 899 40.53 20191203 11:22:04 XSTO 1,353 40.62 20191203 12:35:21 XSTO
1,635 40.63 20191203 10:39:47 XSTO 1,188 40.54 20191203 11:22:58 XSTO 2,290 40.62 20191203 12:39:32 XSTO
295 40.62 20191203 10:40:42 XSTO 2,000 40.64 20191203 11:26:32 XSTO 1,475 40.66 20191203 12:46:10 XSTO
1,164 40.62 20191203 10:40:42 XSTO 600 40.63 20191203 11:28:37 XSTO 1,600 40.66 20191203 12:46:10 XSTO
850 40.62 20191203 10:42:08 XSTO 4,112 40.63 20191203 11:28:37 XSTO 1,450 40.66 20191203 12:46:10 XSTO
1,946 40.63 20191203 10:43:30 XSTO 2,672 40.61 20191203 11:29:16 XSTO 1,974 40.65 20191203 12:46:39 XSTO
1,849 40.63 20191203 10:43:30 XSTO 1,562 40.61 20191203 11:31:06 XSTO 1,233 40.65 20191203 12:52:27 XSTO
2,020 40.60 20191203 10:44:33 XSTO 900 40.60 20191203 11:32:36 XSTO 2,340 40.66 20191203 12:55:21 XSTO
3,524 40.58 20191203 10:48:18 XSTO 1,458 40.61 20191203 11:33:00 XSTO 636 40.66 20191203 12:55:56 XSTO
1,068 40.58 20191203 10:48:45 XSTO 1,663 40.63 20191203 11:34:29 XSTO 502 40.66 20191203 12:56:44 XSTO
1,321 40.58 20191203 10:49:39 XSTO 1,383 40.63 20191203 11:34:52 XSTO 1,137 40.66 20191203 12:59:09 XSTO
1,187 40.58 20191203 10:50:56 XSTO 1,099 40.63 20191203 11:35:19 XSTO 1,983 40.65 20191203 13:02:01 XSTO
500 40.56 20191203 10:51:48 XSTO 996 40.62 20191203 11:36:47 XSTO 1,282 40.65 20191203 13:02:01 XSTO
1,770 40.56 20191203 10:51:48 XSTO 149 40.62 20191203 11:36:47 XSTO 773 40.61 20191203 13:09:38 XSTO
1,207 40.57 20191203 10:53:24 XSTO 1,228 40.65 20191203 11:38:45 XSTO 420 40.61 20191203 13:09:38 XSTO
1,130 40.57 20191203 10:55:01 XSTO 100 40.62 20191203 11:39:24 XSTO 3,146 40.59 20191203 13:10:53 XSTO
1,463 40.57 20191203 10:55:01 XSTO 4,095 40.62 20191203 11:39:41 XSTO 20 40.59 20191203 13:12:52 XSTO
1,951 40.57 20191203 10:55:38 XSTO 1,247 40.62 20191203 11:42:50 XSTO 2,041 40.59 20191203 13:12:52 XSTO

1,129
40.58
20191203 13:16:30
XSTO
1,012
40.48
20191203 14:14:29
XSTO
1,864
40.44
20191203 15:02:14
XSTO
923
40.59
20191203 13:19:09
XSTO
229
40.48
20191203 14:14:29
XSTO
898
40.44
20191203 15:02:14
XSTO
437
40.59
20191203 13:19:09
XSTO
1,752
40.48
20191203 14:16:00
XSTO
1,552
40.44
20191203 15:03:24
XSTO
1,193
40.59
20191203 13:19:09
XSTO
3,398
40.48
20191203 14:18:14
XSTO
1,420
40.43
20191203 15:03:31
XSTO
646
40.59
20191203 13:20:15
XSTO
316
40.48
20191203 14:19:03
XSTO
1,097
40.44
20191203 15:04:13
XSTO
107
40.59
20191203 13:20:15
XSTO
960
40.48
20191203 14:19:03
XSTO
2,446
40.44
20191203 15:07:08
XSTO
423
40.59
20191203 13:20:15
XSTO
1,243
40.50
20191203 14:20:48
XSTO
2,192
40.45
20191203 15:08:58
XSTO
2,055
40.60
20191203 13:24:17
XSTO
574
40.50
20191203 14:23:34
XSTO
1,477
40.47
20191203 15:10:16
XSTO
1,495
40.63
20191203 13:26:44
XSTO
1,287
40.50
20191203 14:23:34
XSTO
2,527
40.46
20191203 15:11:56
XSTO
2,000
40.63
20191203 13:26:44
XSTO
3,795
40.50
20191203 14:27:23
XSTO
1,049
40.46
20191203 15:11:56
XSTO
785
40.63
20191203 13:26:44
XSTO
452
40.50
20191203 14:27:24
XSTO
1,916
40.42
20191203 15:15:48
XSTO
889
40.63
20191203 13:26:44
XSTO
1,512
40.50
20191203 14:28:27
XSTO
1,526
40.42
20191203 15:17:12
XSTO
541
40.63
20191203 13:26:44
XSTO
1,109
40.52
20191203 14:32:13
XSTO
1,607
40.43
20191203 15:21:34
XSTO
1,695
40.63
20191203 13:35:02
XSTO
2,914
40.52
20191203 14:32:45
XSTO
2,301
40.42
20191203 15:22:26
XSTO
3,315
40.63
20191203 13:36:33
XSTO
1,334
40.52
20191203 14:33:13
XSTO
1,086
40.39
20191203 15:25:14
XSTO
1,522
40.63
20191203 13:36:33
XSTO
952
40.54
20191203 14:34:35
XSTO
222
40.39
20191203 15:25:14
XSTO
339
40.63
20191203 13:36:33
XSTO
1,184
40.54
20191203 14:34:35
XSTO
2,414
40.39
20191203 15:25:24
XSTO
2,458
40.62
20191203 13:42:43
XSTO
1,456
40.54
20191203 14:34:35
XSTO
451
40.44
20191203 15:26:48
XSTO
123
40.62
20191203 13:42:43
XSTO
1,273
40.54
20191203 14:37:05
XSTO
696
40.44
20191203 15:26:48
XSTO
1,067
40.62
20191203 13:42:43
XSTO
2,998
40.54
20191203 14:41:09
XSTO
116
40.43
20191203 15:26:50
XSTO
1,733
40.62
20191203 13:42:43
XSTO
1,500
40.52
20191203 14:41:36
XSTO
2,163
40.43
20191203 15:26:50
XSTO
1,153
40.60
20191203 13:44:34
XSTO
651
40.52
20191203 14:41:36
XSTO
2,401
40.43
20191203 15:26:51
XSTO
1,502
40.60
20191203 13:44:34
XSTO
1,928
40.51
20191203 14:42:08
XSTO
1,393
40.48
20191203 15:30:00
XSTO
370
40.61
20191203 13:50:22
XSTO
11
40.51
20191203 14:42:08
XSTO
1,500
40.47
20191203 15:30:01
XSTO
2,678
40.61
20191203 13:50:22
XSTO
522
40.53
20191203 14:45:10
XSTO
1,922
40.48
20191203 15:30:35
XSTO
1,443
40.61
20191203 13:50:22
XSTO
2,510
40.53
20191203 14:45:10
XSTO
1,369
40.48
20191203 15:31:13
XSTO
1,360
40.60
20191203 13:52:05
XSTO
199
40.53
20191203 14:48:06
XSTO
2,453
40.49
20191203 15:33:13
XSTO
1,096
40.60
20191203 13:52:05
XSTO
913
40.53
20191203 14:48:06
XSTO
226
40.49
20191203 15:33:49
XSTO
939
40.57
20191203 13:56:04
XSTO
1,194
40.53
20191203 14:49:03
XSTO
903
40.49
20191203 15:33:49
XSTO
1,657
40.57
20191203 13:56:30
XSTO
348
40.51
20191203 14:51:08
XSTO
9
40.50
20191203 15:34:03
XSTO
321
40.57
20191203 13:56:31
XSTO
1,190
40.51
20191203 14:51:08
XSTO
1,126
40.50
20191203 15:34:08
XSTO
323
40.57
20191203 13:56:31
XSTO
2,292
40.50
20191203 14:53:22
XSTO
1,069
40.49
20191203 15:34:51
XSTO
1,066
40.57
20191203 13:56:32
XSTO
2,000
40.50
20191203 14:55:59
XSTO
1,113
40.50
20191203 15:35:22
XSTO
98
40.57
20191203 13:56:32
XSTO
2,405
40.49
20191203 14:56:27
XSTO
1,523
40.50
20191203 15:37:01
XSTO
1,089
40.57
20191203 13:57:44
XSTO
642
40.49
20191203 14:56:27
XSTO
2,680
40.47
20191203 15:37:57
XSTO
1,795
40.56
20191203 14:00:13
XSTO
284
40.49
20191203 14:56:27
XSTO
1,485
40.44
20191203 15:42:00
XSTO
1,359
40.55
20191203 14:01:31
XSTO
1,044
40.49
20191203 14:56:27
XSTO
141
40.44
20191203 15:43:24
XSTO
1,060
40.55
20191203 14:01:54
XSTO
1,886
40.46
20191203 14:57:48
XSTO
1,522
40.44
20191203 15:43:59
XSTO
2,413
40.56
20191203 14:05:04
XSTO
1,500
40.46
20191203 14:57:48
XSTO
2,553
40.45
20191203 15:44:45
XSTO
43
40.57
20191203 14:07:07
XSTO
449
40.46
20191203 14:57:48
XSTO
1,314
40.44
20191203 15:45:00
XSTO
2,584
40.57
20191203 14:07:07
XSTO
1,031
40.45
20191203 14:57:49
XSTO
1,230
40.42
20191203 15:45:29
XSTO
2,599
40.56
20191203 14:09:22
XSTO
148
40.45
20191203 14:57:49
XSTO
417
40.41
20191203 15:45:29
XSTO
1,076
40.52
20191203 14:10:35
XSTO
1,139
40.44
20191203 14:58:43
XSTO
252
40.40
20191203 15:46:39
XSTO
1,348
40.49
20191203 14:11:12
XSTO
1,500
40.45
20191203 14:58:58
XSTO
1,365
40.40
20191203 15:46:39
XSTO
3,302
40.50
20191203 14:11:39
XSTO
802
40.45
20191203 14:58:58
XSTO
520
40.42
20191203 15:47:54
XSTO
416
40.51
20191203 14:11:53
XSTO
2,623
40.45
20191203 14:59:34
XSTO
777
40.42
20191203 15:47:54
XSTO
1,657
40.51
20191203 14:11:53
XSTO
2,140
40.43
20191203 14:59:47
XSTO
2,205
40.40
20191203 15:48:00
XSTO		 1,056 40.59 20191203 13:15:12 XSTO 1,500 40.48 20191203 14:14:29 XSTO 302 40.45 20191203 15:02:09 XSTO
1,094 40.49 20191203 14:14:29 XSTO 789 40.45 20191203 15:02:09 XSTO 1,549 40.39 20191203 15:49:16 XSTO

2,670 40.40 20191203 15:50:27 XSTO 567 40.53 20191203 16:22:38 XSTO 2,395 40.48 20191203 16:57:50 XSTO
1,349 40.46 20191203 15:52:26 XSTO 775 40.53 20191203 16:22:38 XSTO 1,644 40.49 20191203 16:59:13 XSTO
116 40.46 20191203 15:52:40 XSTO 2,382 40.51 20191203 16:23:49 XSTO 1,282 40.50 20191203 16:59:51 XSTO
2,286 40.47 20191203 15:52:56 XSTO 1,332 40.51 20191203 16:24:18 XSTO 80 40.50 20191203 16:59:51 XSTO
7 40.47 20191203 15:52:56 XSTO 600 40.48 20191203 16:25:54 XSTO 1,280 40.48 20191203 17:00:38 XSTO
901 40.47 20191203 15:52:58 XSTO 1,592 40.48 20191203 16:26:26 XSTO 2,430 40.48 20191203 17:01:49 XSTO
100 40.47 20191203 15:52:58 XSTO 142 40.48 20191203 16:27:22 XSTO 721 40.47 20191203 17:01:49 XSTO
1,323 40.47 20191203 15:52:58 XSTO 2,504 40.48 20191203 16:27:22 XSTO 800 40.47 20191203 17:02:47 XSTO
2,495 40.48 20191203 15:55:36 XSTO 1,279 40.47 20191203 16:28:37 XSTO 530 40.47 20191203 17:02:51 XSTO
682 40.48 20191203 15:55:36 XSTO 544 40.47 20191203 16:28:37 XSTO 1,116 40.47 20191203 17:03:14 XSTO
891 40.48 20191203 15:55:36 XSTO 1,772 40.45 20191203 16:29:29 XSTO 3,339 40.46 20191203 17:05:16 XSTO
666 40.48 20191203 15:55:36 XSTO 518 40.45 20191203 16:29:29 XSTO 1,500 40.46 20191203 17:05:16 XSTO
1,000 40.52 20191203 15:57:18 XSTO 1,809 40.44 20191203 16:29:54 XSTO 100 40.46 20191203 17:05:16 XSTO
546 40.52 20191203 15:57:18 XSTO 1,179 40.44 20191203 16:31:05 XSTO 2,108 40.44 20191203 17:06:23 XSTO
3,000 40.53 20191203 15:58:57 XSTO 2,178 40.46 20191203 16:32:13 XSTO 1,138 40.44 20191203 17:08:05 XSTO
1,238 40.53 20191203 15:58:57 XSTO 1,709 40.48 20191203 16:33:56 XSTO 2,136 40.44 20191203 17:08:10 XSTO
920 40.52 20191203 15:59:49 XSTO 525 40.48 20191203 16:33:56 XSTO 1,129 40.43 20191203 17:09:01 XSTO
596 40.52 20191203 15:59:59 XSTO 1,500 40.48 20191203 16:33:56 XSTO 1,679 40.44 20191203 17:09:21 XSTO
1,199 40.54 20191203 16:00:36 XSTO 209 40.48 20191203 16:33:56 XSTO 849 40.42 20191203 17:10:44 XSTO
1,287 40.54 20191203 16:00:36 XSTO 2,041 40.49 20191203 16:35:06 XSTO 1,096 40.42 20191203 17:10:44 XSTO
1,681 40.55 20191203 16:01:32 XSTO 2,679 40.48 20191203 16:36:33 XSTO 500 40.42 20191203 17:10:45 XSTO
1,364 40.55 20191203 16:01:43 XSTO 500 40.51 20191203 16:38:37 XSTO 1,216 40.42 20191203 17:11:14 XSTO
1,986 40.55 20191203 16:01:43 XSTO 1,647 40.51 20191203 16:38:37 XSTO 525 40.41 20191203 17:11:56 XSTO
983 40.53 20191203 16:03:35 XSTO 800 40.54 20191203 16:39:59 XSTO 720 40.41 20191203 17:11:56 XSTO
1,018 40.53 20191203 16:03:35 XSTO 1,902 40.54 20191203 16:39:59 XSTO 1,122 40.41 20191203 17:12:11 XSTO
1,148 40.52 20191203 16:03:50 XSTO 1,159 40.53 20191203 16:40:15 XSTO 2,326 40.42 20191203 17:13:11 XSTO
1,552 40.51 20191203 16:04:40 XSTO 1,750 40.53 20191203 16:40:15 XSTO 1,150 40.42 20191203 17:13:38 XSTO
1,354 40.51 20191203 16:04:40 XSTO 1,080 40.51 20191203 16:40:53 XSTO 1,084 40.41 20191203 17:14:14 XSTO
1,600 40.49 20191203 16:04:54 XSTO 2,763 40.53 20191203 16:42:50 XSTO 1,821 40.40 20191203 17:15:03 XSTO
584 40.49 20191203 16:04:54 XSTO 1,096 40.52 20191203 16:43:41 XSTO 14 40.39 20191203 17:16:05 XSTO
1,479 40.47 20191203 16:04:58 XSTO 1,122 40.52 20191203 16:43:41 XSTO 930 40.39 20191203 17:16:05 XSTO
2,544 40.49 20191203 16:06:15 XSTO 1,875 40.52 20191203 16:45:41 XSTO 1,292 40.39 20191203 17:16:07 XSTO
1,152 40.49 20191203 16:06:15 XSTO 800 40.52 20191203 16:45:50 XSTO 686 40.40 20191203 17:16:59 XSTO
1,658 40.48 20191203 16:06:27 XSTO 1,610 40.52 20191203 16:45:50 XSTO 1,125 40.40 20191203 17:17:12 XSTO
2,398 40.45 20191203 16:08:17 XSTO 1,262 40.53 20191203 16:47:00 XSTO 1,459 40.40 20191203 17:17:12 XSTO
1,211 40.45 20191203 16:08:17 XSTO 1,456 40.53 20191203 16:47:00 XSTO 1,880 40.40 20191203 17:19:04 XSTO
1,190 40.45 20191203 16:09:19 XSTO 1,062 40.52 20191203 16:47:51 XSTO 1,956 40.40 20191203 17:19:12 XSTO
2,581 40.44 20191203 16:13:13 XSTO 1,070 40.54 20191203 16:48:44 XSTO 300 40.41 20191203 17:20:20 XSTO
1,132 40.43 20191203 16:15:00 XSTO 3,082 40.52 20191203 16:50:01 XSTO 3,016 40.41 20191203 17:20:20 XSTO
489 40.43 20191203 16:15:00 XSTO 365 40.52 20191203 16:50:01 XSTO 1,426 40.42 20191203 17:21:18 XSTO
1,982 40.44 20191203 16:16:37 XSTO 2,851 40.53 20191203 16:52:03 XSTO 885 40.42 20191203 17:21:59 XSTO
1,873 40.51 20191203 16:18:12 XSTO 163 40.53 20191203 16:52:03 XSTO 503 40.43 20191203 17:22:16 XSTO
2,000 40.51 20191203 16:18:12 XSTO 1,627 40.53 20191203 16:52:03 XSTO 847 40.43 20191203 17:22:16 XSTO
203 40.51 20191203 16:18:12 XSTO 1,165 40.52 20191203 16:52:52 XSTO 2,224 40.43 20191203 17:22:33 XSTO
1,657 40.50 20191203 16:18:32 XSTO 1,097 40.48 20191203 16:54:15 XSTO 1,445 40.42 20191203 17:24:01 XSTO
1,210 40.52 20191203 16:19:32 XSTO 3,858 40.49 20191203 16:54:56 XSTO 200 40.41 20191203 17:24:14 XSTO
1,407 40.52 20191203 16:20:05 XSTO 1,136 40.49 20191203 16:55:47 XSTO 1,473 40.41 20191203 17:24:20 XSTO
1,670 40.52 20191203 16:20:05 XSTO 2,010 40.49 20191203 16:56:36 XSTO 394 40.40 20191203 17:24:43 XSTO
1,155 40.54 20191203 16:22:19 XSTO 1,124 40.50 20191203 16:57:14 XSTO 482 40.40 20191203 17:24:50 XSTO

1,080 40.54 20191204 10:23:46 XSTO 54 40.54 20191204 11:17:04 XSTO
4 december 2019 1,284 40.55 20191204 10:24:16 XSTO 2,000 40.54 20191204 11:18:54 XSTO
1,914 40.55 20191204 10:25:03 XSTO 192 40.52 20191204 11:19:18 XSTO
Volume Price Time Venue 2,253 40.55 20191204 10:27:07 XSTO 1,740 40.52 20191204 11:20:04 XSTO
2,724 40.52 20191204 09:49:48 XSTO 1,343 40.57 20191204 10:29:56 XSTO 1,500 40.52 20191204 11:20:04 XSTO
1,467 40.50 20191204 09:51:02 XSTO 399 40.57 20191204 10:29:56 XSTO 384 40.52 20191204 11:20:04 XSTO
1,460 40.51 20191204 09:51:29 XSTO 4,446 40.61 20191204 10:32:16 XSTO 913 40.52 20191204 11:21:53 XSTO
1,164 40.51 20191204 09:51:29 XSTO 1,405 40.61 20191204 10:32:34 XSTO 1,465 40.53 20191204 11:22:17 XSTO
2,259 40.52 20191204 09:53:56 XSTO 1,364 40.62 20191204 10:33:40 XSTO 907 40.52 20191204 11:23:52 XSTO
1,102 40.52 20191204 09:53:56 XSTO 1,181 40.61 20191204 10:34:23 XSTO 366 40.52 20191204 11:23:52 XSTO
1,056 40.52 20191204 09:55:02 XSTO 1,467 40.60 20191204 10:36:14 XSTO 1,460 40.52 20191204 11:23:52 XSTO
1,652 40.52 20191204 09:55:55 XSTO 500 40.57 20191204 10:37:27 XSTO 185 40.53 20191204 11:26:32 XSTO
21 40.52 20191204 09:56:19 XSTO 2,428 40.57 20191204 10:37:52 XSTO 214 40.59 20191204 11:29:28 XSTO
1,222 40.52 20191204 09:56:37 XSTO 1,800 40.56 20191204 10:38:19 XSTO 3,403 40.58 20191204 11:29:37 XSTO
1,068 40.52 20191204 10:00:21 XSTO 1,195 40.58 20191204 10:39:45 XSTO 284 40.58 20191204 11:29:38 XSTO
1,261 40.51 20191204 10:00:40 XSTO 1,188 40.57 20191204 10:40:59 XSTO 1,295 40.58 20191204 11:29:38 XSTO
3,084 40.53 20191204 10:01:14 XSTO 1,195 40.57 20191204 10:41:20 XSTO 271 40.58 20191204 11:29:38 XSTO
167 40.53 20191204 10:01:14 XSTO 1,108 40.57 20191204 10:42:19 XSTO 2,019 40.58 20191204 11:30:19 XSTO
1,500 40.53 20191204 10:01:14 XSTO 1,961 40.58 20191204 10:43:59 XSTO 1,090 40.61 20191204 11:38:22 XSTO
1,584 40.53 20191204 10:01:14 XSTO 2,587 40.56 20191204 10:45:40 XSTO 2,306 40.60 20191204 11:39:32 XSTO
1,193 40.52 20191204 10:04:08 XSTO 348 40.56 20191204 10:45:40 XSTO 1,182 40.61 20191204 11:40:31 XSTO
1,166 40.52 20191204 10:04:08 XSTO 1,225 40.58 20191204 10:46:48 XSTO 1,090 40.63 20191204 11:41:55 XSTO
35 40.51 20191204 10:05:25 XSTO 1,101 40.57 20191204 10:47:56 XSTO 1,387 40.64 20191204 11:42:53 XSTO
1,056 40.51 20191204 10:05:25 XSTO 681 40.57 20191204 10:47:56 XSTO 1,191 40.64 20191204 11:43:06 XSTO
1,136 40.51 20191204 10:05:47 XSTO 1,381 40.54 20191204 10:49:11 XSTO 1,505 40.64 20191204 11:43:46 XSTO
1,338 40.49 20191204 10:06:21 XSTO 1,247 40.56 20191204 10:49:40 XSTO 1,484 40.65 20191204 11:44:06 XSTO
1,477 40.51 20191204 10:07:14 XSTO 275 40.54 20191204 10:52:53 XSTO 1,500 40.66 20191204 11:44:45 XSTO
1,264 40.55 20191204 10:08:54 XSTO 2,988 40.54 20191204 10:52:53 XSTO 150 40.66 20191204 11:44:45 XSTO
1,133 40.51 20191204 10:10:17 XSTO 1,402 40.54 20191204 10:52:53 XSTO 1,960 40.65 20191204 11:45:37 XSTO
1,993 40.51 20191204 10:11:32 XSTO 189 40.54 20191204 10:54:57 XSTO 220 40.65 20191204 11:45:37 XSTO
1,293 40.53 20191204 10:12:34 XSTO 1,832 40.54 20191204 10:54:57 XSTO 2,000 40.64 20191204 11:45:37 XSTO
961 40.53 20191204 10:13:19 XSTO 2,314 40.53 20191204 10:55:54 XSTO 428 40.64 20191204 11:45:37 XSTO
392 40.53 20191204 10:13:19 XSTO 1,194 40.58 20191204 11:00:22 XSTO 954 40.66 20191204 11:47:29 XSTO
1,129 40.53 20191204 10:13:53 XSTO 2,000 40.58 20191204 11:00:22 XSTO 1,769 40.66 20191204 11:47:29 XSTO
1,445 40.52 20191204 10:14:16 XSTO 849 40.58 20191204 11:00:22 XSTO 345 40.66 20191204 11:48:09 XSTO
1,165 40.52 20191204 10:16:24 XSTO 1,718 40.57 20191204 11:01:23 XSTO 811 40.66 20191204 11:48:09 XSTO
723 40.53 20191204 10:17:25 XSTO 1,097 40.57 20191204 11:02:20 XSTO 1,085 40.66 20191204 11:48:09 XSTO
979 40.53 20191204 10:17:25 XSTO 1,241 40.55 20191204 11:02:46 XSTO 2,106 40.66 20191204 11:50:32 XSTO
48 40.53 20191204 10:17:55 XSTO 1,397 40.56 20191204 11:04:44 XSTO 2,470 40.67 20191204 11:53:29 XSTO
371 40.53 20191204 10:18:02 XSTO 1,395 40.56 20191204 11:04:44 XSTO 2,009 40.67 20191204 11:54:12 XSTO
651 40.53 20191204 10:18:02 XSTO 1,368 40.56 20191204 11:07:37 XSTO 1,429 40.70 20191204 11:57:22 XSTO
1,076 40.56 20191204 10:19:18 XSTO 240 40.55 20191204 11:08:43 XSTO 1,071 40.70 20191204 11:58:22 XSTO
1,096 40.56 20191204 10:19:18 XSTO 40 40.55 20191204 11:09:01 XSTO 1,192 40.72 20191204 11:59:55 XSTO
1,443 40.55 20191204 10:19:49 XSTO 3,147 40.55 20191204 11:09:01 XSTO 5,072 40.68 20191204 12:00:27 XSTO
1,305 40.54 20191204 10:21:29 XSTO 3,599 40.54 20191204 11:10:35 XSTO 1,190 40.67 20191204 12:01:03 XSTO
1,125 40.54 20191204 10:21:29 XSTO 1,131 40.55 20191204 11:11:56 XSTO 2,127 40.66 20191204 12:03:11 XSTO
166 40.54 20191204 10:22:31 XSTO 1,239 40.56 20191204 11:12:42 XSTO 1,135 40.67 20191204 12:04:17 XSTO
909 40.54 20191204 10:22:31 XSTO 1,339 40.57 20191204 11:14:39 XSTO 271 40.67 20191204 12:04:17 XSTO
166 40.54 20191204 10:22:31 XSTO 1,500 40.54 20191204 11:17:04 XSTO 1,214 40.68 20191204 12:05:22 XSTO

1,309 40.68 20191204 12:06:19 XSTO 186 40.70 20191204 13:23:48 XSTO 1,372 40.71 20191204 14:46:15 XSTO
4,980 40.71 20191204 12:11:14 XSTO 1,107 40.70 20191204 13:24:36 XSTO 1,155 40.70 20191204 14:48:25 XSTO
1,299 40.71 20191204 12:12:02 XSTO 1,733 40.71 20191204 13:27:37 XSTO 1,802 40.71 20191204 14:55:21 XSTO
1,097 40.73 20191204 12:14:16 XSTO 1,255 40.73 20191204 13:34:47 XSTO 1,262 40.72 20191204 14:58:46 XSTO
1,471 40.73 20191204 12:14:24 XSTO 876 40.73 20191204 13:34:49 XSTO 1,436 40.72 20191204 14:58:46 XSTO
1,136 40.76 20191204 12:19:14 XSTO 441 40.73 20191204 13:34:49 XSTO 760 40.72 20191204 14:58:46 XSTO
490 40.77 20191204 12:20:41 XSTO 596 40.72 20191204 13:38:48 XSTO 1,262 40.72 20191204 14:58:46 XSTO
579 40.77 20191204 12:20:41 XSTO 1,475 40.73 20191204 13:40:01 XSTO 2,182 40.71 20191204 15:00:07 XSTO
5,016 40.77 20191204 12:20:54 XSTO 1,498 40.71 20191204 13:42:00 XSTO 361 40.70 20191204 15:00:27 XSTO
566 40.76 20191204 12:25:16 XSTO 130 40.71 20191204 13:45:03 XSTO 1,394 40.70 20191204 15:01:13 XSTO
2,562 40.80 20191204 12:29:10 XSTO 870 40.71 20191204 13:45:03 XSTO 2,448 40.74 20191204 15:09:22 XSTO
452 40.80 20191204 12:29:10 XSTO 301 40.71 20191204 13:45:03 XSTO 1,106 40.73 20191204 15:10:19 XSTO
1,500 40.80 20191204 12:29:10 XSTO 1,418 40.75 20191204 13:49:22 XSTO 1,102 40.72 20191204 15:13:35 XSTO
2,000 40.80 20191204 12:29:10 XSTO 1,172 40.75 20191204 13:49:22 XSTO 500 40.74 20191204 15:16:08 XSTO
777 40.80 20191204 12:29:10 XSTO 3,278 40.73 20191204 13:49:56 XSTO 2,232 40.74 20191204 15:16:21 XSTO
589 40.80 20191204 12:29:10 XSTO 3,918 40.74 20191204 13:52:50 XSTO 2,010 40.73 20191204 15:18:41 XSTO
2,632 40.76 20191204 12:31:30 XSTO 1,000 40.75 20191204 13:54:37 XSTO 2,152 40.73 20191204 15:18:53 XSTO
1 40.76 20191204 12:31:30 XSTO 1,090 40.74 20191204 13:55:48 XSTO 1,059 40.74 20191204 15:19:50 XSTO
1,543 40.79 20191204 12:34:37 XSTO 2,068 40.78 20191204 14:00:46 XSTO 2,816 40.74 20191204 15:23:17 XSTO
1,045 40.79 20191204 12:37:04 XSTO 752 40.78 20191204 14:00:46 XSTO 491 40.74 20191204 15:23:19 XSTO
153 40.79 20191204 12:37:32 XSTO 1,878 40.78 20191204 14:00:46 XSTO 1,506 40.74 20191204 15:23:19 XSTO
1,800 40.79 20191204 12:37:32 XSTO 2,160 40.77 20191204 14:02:25 XSTO 1,641 40.74 20191204 15:25:13 XSTO
152 40.79 20191204 12:37:32 XSTO 1,747 40.78 20191204 14:04:25 XSTO 2,359 40.74 20191204 15:26:56 XSTO
1,054 40.79 20191204 12:39:14 XSTO 574 40.79 20191204 14:04:58 XSTO 2,869 40.74 20191204 15:28:29 XSTO
100 40.80 20191204 12:41:38 XSTO 702 40.79 20191204 14:05:21 XSTO 1,833 40.75 20191204 15:30:01 XSTO
665 40.80 20191204 12:41:38 XSTO 1,603 40.76 20191204 14:07:28 XSTO 1,902 40.74 20191204 15:30:44 XSTO
1,925 40.80 20191204 12:41:38 XSTO 1,551 40.76 20191204 14:07:28 XSTO 502 40.75 20191204 15:31:14 XSTO
5 40.80 20191204 12:42:48 XSTO 1,204 40.75 20191204 14:08:49 XSTO 633 40.75 20191204 15:31:24 XSTO
165 40.82 20191204 12:47:13 XSTO 1,109 40.75 20191204 14:12:39 XSTO 437 40.75 20191204 15:31:24 XSTO
3,000 40.82 20191204 12:47:28 XSTO 180 40.75 20191204 14:13:22 XSTO 1,922 40.73 20191204 15:33:00 XSTO
571 40.82 20191204 12:47:28 XSTO 481 40.75 20191204 14:13:33 XSTO 1,690 40.71 20191204 15:33:32 XSTO
1,500 40.82 20191204 12:47:28 XSTO 552 40.75 20191204 14:13:33 XSTO 1,113 40.71 20191204 15:34:06 XSTO
1,227 40.82 20191204 12:47:28 XSTO 1,200 40.74 20191204 14:15:01 XSTO 1,127 40.70 20191204 15:34:09 XSTO
1,500 40.82 20191204 12:57:25 XSTO 713 40.74 20191204 14:15:01 XSTO 800 40.72 20191204 15:36:03 XSTO
351 40.83 20191204 12:57:25 XSTO 4,457 40.74 20191204 14:15:03 XSTO 1,531 40.74 20191204 15:36:46 XSTO
1,681 40.81 20191204 12:57:49 XSTO 1,068 40.74 20191204 14:15:39 XSTO 2,425 40.73 20191204 15:37:54 XSTO
1,497 40.81 20191204 12:57:49 XSTO 54 40.74 20191204 14:15:39 XSTO 1,252 40.72 20191204 15:38:12 XSTO
19 40.78 20191204 13:05:14 XSTO 2,620 40.75 20191204 14:17:21 XSTO 1,427 40.71 20191204 15:39:28 XSTO
1,279 40.78 20191204 13:05:14 XSTO 2,946 40.71 20191204 14:19:30 XSTO 2,127 40.72 20191204 15:40:24 XSTO
536 40.78 20191204 13:05:14 XSTO 1,170 40.72 20191204 14:22:37 XSTO 1,284 40.71 20191204 15:41:14 XSTO
519 40.78 20191204 13:05:46 XSTO 1,506 40.72 20191204 14:24:58 XSTO 1,325 40.71 20191204 15:42:13 XSTO
1,223 40.78 20191204 13:05:47 XSTO 1,641 40.73 20191204 14:26:19 XSTO 3,384 40.69 20191204 15:44:36 XSTO
816 40.78 20191204 13:05:47 XSTO 2,624 40.73 20191204 14:27:28 XSTO 1,188 40.69 20191204 15:44:36 XSTO
1,057 40.76 20191204 13:08:12 XSTO 2,062 40.73 20191204 14:29:14 XSTO 2,166 40.67 20191204 15:45:56 XSTO
1,264 40.74 20191204 13:11:04 XSTO 1,305 40.72 20191204 14:35:42 XSTO 1,069 40.66 20191204 15:46:45 XSTO
1,554 40.74 20191204 13:14:13 XSTO 4,133 40.71 20191204 14:39:00 XSTO 1,500 40.67 20191204 15:49:52 XSTO
732 40.70 20191204 13:20:29 XSTO 1,304 40.71 20191204 14:41:12 XSTO 634 40.67 20191204 15:49:52 XSTO
1,810 40.70 20191204 13:21:20 XSTO 1,505 40.71 20191204 14:44:04 XSTO 290 40.68 20191204 15:50:59 XSTO
3 40.70 20191204 13:22:19 XSTO 1,129 40.70 20191204 14:45:36 XSTO 1,577 40.68 20191204 15:50:59 XSTO

867 40.68 20191204 15:51:27 XSTO 4,620 40.74 20191204 16:20:23 XSTO 1,369 40.85 20191204 16:56:33 XSTO
204 40.68 20191204 15:51:27 XSTO 4,400 40.75 20191204 16:23:22 XSTO 2,646 40.84 20191204 16:56:47 XSTO
1,073 40.68 20191204 15:52:03 XSTO 527 40.75 20191204 16:23:22 XSTO 1,342 40.84 20191204 16:57:44 XSTO
1,068 40.68 20191204 15:52:28 XSTO 1,266 40.75 20191204 16:24:00 XSTO 1,140 40.84 20191204 17:00:28 XSTO
79 40.69 20191204 15:53:18 XSTO 2,410 40.79 20191204 16:26:20 XSTO 1,055 40.84 20191204 17:01:34 XSTO
44 40.69 20191204 15:53:20 XSTO 478 40.79 20191204 16:26:20 XSTO 1,158 40.83 20191204 17:01:39 XSTO
4 40.69 20191204 15:53:22 XSTO 1,500 40.79 20191204 16:26:20 XSTO 2,890 40.83 20191204 17:01:51 XSTO
1,000 40.70 20191204 15:54:08 XSTO 64 40.79 20191204 16:26:20 XSTO 1,592 40.83 20191204 17:01:51 XSTO
1,144 40.70 20191204 15:54:08 XSTO 20 40.77 20191204 16:28:40 XSTO 470 40.82 20191204 17:04:12 XSTO
202 40.70 20191204 15:54:08 XSTO 2,406 40.81 20191204 16:31:03 XSTO 2,667 40.82 20191204 17:04:12 XSTO
1,073 40.70 20191204 15:54:42 XSTO 2,549 40.81 20191204 16:31:09 XSTO 937 40.82 20191204 17:04:12 XSTO
1,082 40.70 20191204 15:55:14 XSTO 1,809 40.81 20191204 16:31:09 XSTO 513 40.82 20191204 17:04:12 XSTO
1,077 40.70 20191204 15:55:43 XSTO 1,507 40.80 20191204 16:31:32 XSTO 2,281 40.82 20191204 17:06:09 XSTO
1,500 40.70 20191204 15:56:43 XSTO 926 40.80 20191204 16:31:32 XSTO 1,575 40.82 20191204 17:06:09 XSTO
193 40.70 20191204 15:56:57 XSTO 1,306 40.79 20191204 16:32:35 XSTO 1,285 40.81 20191204 17:06:42 XSTO
865 40.70 20191204 15:56:57 XSTO 18 40.79 20191204 16:32:35 XSTO 3,953 40.81 20191204 17:09:06 XSTO
737 40.70 20191204 15:57:28 XSTO 1,500 40.79 20191204 16:32:35 XSTO 1,015 40.79 20191204 17:11:51 XSTO
333 40.70 20191204 15:57:28 XSTO 30 40.79 20191204 16:32:35 XSTO 2,678 40.79 20191204 17:12:00 XSTO
5,244 40.69 20191204 15:57:43 XSTO 1,056 40.83 20191204 16:35:50 XSTO 25 40.79 20191204 17:12:00 XSTO
563 40.73 20191204 16:00:20 XSTO 1,084 40.83 20191204 16:36:29 XSTO 2,000 40.79 20191204 17:12:00 XSTO
1,251 40.73 20191204 16:00:20 XSTO 5,028 40.83 20191204 16:37:14 XSTO 229 40.79 20191204 17:12:00 XSTO
2,000 40.73 20191204 16:00:20 XSTO 166 40.84 20191204 16:38:25 XSTO 573 40.79 20191204 17:12:45 XSTO
1,293 40.73 20191204 16:00:20 XSTO 1,268 40.84 20191204 16:38:25 XSTO 664 40.79 20191204 17:12:45 XSTO
1,537 40.73 20191204 16:00:41 XSTO 26 40.84 20191204 16:38:25 XSTO 266 40.79 20191204 17:13:15 XSTO
1,594 40.72 20191204 16:02:03 XSTO 723 40.84 20191204 16:38:25 XSTO 1,125 40.79 20191204 17:13:19 XSTO
2,963 40.74 20191204 16:04:44 XSTO 1,399 40.84 20191204 16:38:25 XSTO 674 40.79 20191204 17:15:10 XSTO
1,461 40.74 20191204 16:04:44 XSTO 2,648 40.81 20191204 16:40:04 XSTO 4,698 40.80 20191204 17:15:58 XSTO
937 40.72 20191204 16:05:36 XSTO 872 40.80 20191204 16:40:32 XSTO 1,305 40.78 20191204 17:16:41 XSTO
157 40.72 20191204 16:05:36 XSTO 199 40.80 20191204 16:40:32 XSTO 1,623 40.78 20191204 17:17:37 XSTO
2,984 40.73 20191204 16:06:53 XSTO 1,867 40.80 20191204 16:42:12 XSTO 1,476 40.78 20191204 17:17:48 XSTO
1,770 40.72 20191204 16:08:13 XSTO 1,159 40.80 20191204 16:42:28 XSTO 1,199 40.78 20191204 17:18:40 XSTO
1,628 40.72 20191204 16:08:13 XSTO 2,000 40.82 20191204 16:44:17 XSTO 1,263 40.78 20191204 17:18:40 XSTO
1,123 40.72 20191204 16:09:13 XSTO 563 40.82 20191204 16:44:17 XSTO 1,058 40.83 20191204 17:20:54 XSTO
126 40.72 20191204 16:09:13 XSTO 1,503 40.82 20191204 16:45:41 XSTO 274 40.83 20191204 17:20:54 XSTO
1,760 40.72 20191204 16:10:44 XSTO 1,061 40.86 20191204 16:48:07 XSTO 4,310 40.83 20191204 17:21:02 XSTO
1,518 40.72 20191204 16:10:44 XSTO 3,633 40.86 20191204 16:49:46 XSTO 1,835 40.81 20191204 17:22:03 XSTO
1,060 40.71 20191204 16:11:28 XSTO 1,167 40.86 20191204 16:50:11 XSTO 1,253 40.80 20191204 17:23:00 XSTO
1,170 40.73 20191204 16:15:19 XSTO 1,066 40.86 20191204 16:50:43 XSTO 1,065 40.80 20191204 17:24:19 XSTO
1,451 40.74 20191204 16:15:43 XSTO 1,193 40.85 20191204 16:51:04 XSTO 62 40.81 20191204 17:24:28 XSTO
937 40.74 20191204 16:16:02 XSTO 1,500 40.83 20191204 16:51:04 XSTO 1,534 40.82 20191204 17:24:40 XSTO
938 40.74 20191204 16:16:02 XSTO 2,000 40.84 20191204 16:51:04 XSTO 437 40.82 20191204 17:24:40 XSTO
1,338 40.73 20191204 16:17:29 XSTO 776 40.84 20191204 16:51:04 XSTO 632 40.82 20191204 17:24:43 XSTO
937 40.74 20191204 16:18:24 XSTO 222 40.84 20191204 16:51:04 XSTO
669 40.74 20191204 16:18:24 XSTO 872 40.82 20191204 16:54:11 XSTO 571,000 40.70
937 40.74 20191204 16:19:05 XSTO 196 40.82 20191204 16:54:11 XSTO
123 40.74 20191204 16:19:05 XSTO 1,000 40.85 20191204 16:56:24 XSTO
937 40.74 20191204 16:19:27 XSTO 403 40.85 20191204 16:56:24 XSTO
2,002 40.74 20191204 16:19:27 XSTO 1,897 40.85 20191204 16:56:32 XSTO
305 40.74 20191204 16:20:23 XSTO 2,759 40.85 20191204 16:56:32 XSTO

130 40.75 20191205 10:59:01 XSTO 1,625 40.71 20191205 11:56:13 XSTO
5 december 2019 3,140 40.74 20191205 10:59:34 XSTO 74 40.73 20191205 12:02:06 XSTO
19 40.75 20191205 11:04:03 XSTO 1,061 40.76 20191205 12:06:52 XSTO
Volume Price Time Venue 975 40.76 20191205 11:05:23 XSTO 720 40.76 20191205 12:07:06 XSTO
486 40.69 20191205 10:08:52 XSTO 8 40.76 20191205 11:05:23 XSTO 417 40.76 20191205 12:07:06 XSTO
534 40.70 20191205 10:09:03 XSTO 1,759 40.76 20191205 11:05:23 XSTO 3,996 40.75 20191205 12:07:56 XSTO
2,334 40.70 20191205 10:09:37 XSTO 1,523 40.76 20191205 11:05:23 XSTO 1,500 40.74 20191205 12:07:56 XSTO
1,994 40.68 20191205 10:11:27 XSTO 1,957 40.77 20191205 11:07:15 XSTO 946 40.74 20191205 12:07:56 XSTO
1,053 40.67 20191205 10:14:28 XSTO 72 40.76 20191205 11:09:00 XSTO 1,537 40.73 20191205 12:09:51 XSTO
9 40.68 20191205 10:16:21 XSTO 2,438 40.76 20191205 11:09:00 XSTO 1,415 40.72 20191205 12:12:48 XSTO
2,874 40.68 20191205 10:16:22 XSTO 1,092 40.75 20191205 11:11:17 XSTO 19 40.72 20191205 12:12:48 XSTO
2,312 40.69 20191205 10:18:12 XSTO 1,622 40.75 20191205 11:11:17 XSTO 608 40.72 20191205 12:13:12 XSTO
9 40.69 20191205 10:20:38 XSTO 1,500 40.72 20191205 11:11:49 XSTO 12 40.72 20191205 12:13:12 XSTO
1,302 40.69 20191205 10:21:37 XSTO 122 40.72 20191205 11:11:49 XSTO 4,435 40.72 20191205 12:13:12 XSTO
2,738 40.70 20191205 10:26:34 XSTO 1,500 40.70 20191205 11:17:36 XSTO 2,976 40.72 20191205 12:13:25 XSTO
1,257 40.69 20191205 10:26:34 XSTO 811 40.70 20191205 11:17:36 XSTO 1,517 40.71 20191205 12:17:20 XSTO
70 40.69 20191205 10:26:34 XSTO 27 40.70 20191205 11:17:49 XSTO 1,500 40.70 20191205 12:18:11 XSTO
400 40.69 20191205 10:27:11 XSTO 2,365 40.70 20191205 11:19:22 XSTO 1,146 40.70 20191205 12:18:11 XSTO
63 40.69 20191205 10:27:16 XSTO 1,500 40.70 20191205 11:19:22 XSTO 2,098 40.70 20191205 12:19:57 XSTO
1,441 40.69 20191205 10:27:16 XSTO 113 40.70 20191205 11:19:22 XSTO 1,237 40.70 20191205 12:20:09 XSTO
2,439 40.68 20191205 10:30:14 XSTO 28 40.70 20191205 11:20:34 XSTO 3,131 40.70 20191205 12:20:12 XSTO
1,562 40.68 20191205 10:31:02 XSTO 1,090 40.70 20191205 11:22:21 XSTO 1,326 40.71 20191205 12:21:15 XSTO
1,127 40.68 20191205 10:31:10 XSTO 2,745 40.70 20191205 11:22:56 XSTO 1,500 40.71 20191205 12:21:30 XSTO
1,500 40.68 20191205 10:32:31 XSTO 457 40.70 20191205 11:24:00 XSTO 2,000 40.71 20191205 12:21:30 XSTO
613 40.68 20191205 10:36:50 XSTO 18 40.70 20191205 11:24:00 XSTO 907 40.71 20191205 12:21:35 XSTO
663 40.68 20191205 10:36:50 XSTO 2,066 40.72 20191205 11:26:11 XSTO 2,000 40.71 20191205 12:21:35 XSTO
3,229 40.68 20191205 10:38:12 XSTO 1,438 40.70 20191205 11:27:55 XSTO 1,315 40.71 20191205 12:21:35 XSTO
291 40.68 20191205 10:38:58 XSTO 1,731 40.69 20191205 11:28:45 XSTO 1,041 40.71 20191205 12:21:37 XSTO
1,438 40.69 20191205 10:40:03 XSTO 1,544 40.69 20191205 11:31:45 XSTO 1,311 40.71 20191205 12:21:37 XSTO
957 40.68 20191205 10:41:14 XSTO 1,500 40.70 20191205 11:32:09 XSTO 1,468 40.71 20191205 12:21:39 XSTO
5 40.68 20191205 10:41:14 XSTO 861 40.70 20191205 11:32:09 XSTO 1,500 40.70 20191205 12:22:39 XSTO
5 40.66 20191205 10:42:30 XSTO 2,460 40.73 20191205 11:35:00 XSTO 1,199 40.70 20191205 12:22:39 XSTO
2,709 40.67 20191205 10:45:27 XSTO 1,362 40.72 20191205 11:37:15 XSTO 2,552 40.69 20191205 12:23:57 XSTO
1,718 40.67 20191205 10:45:27 XSTO 17 40.72 20191205 11:37:15 XSTO 73 40.69 20191205 12:23:57 XSTO
3,454 40.67 20191205 10:47:25 XSTO 1,065 40.72 20191205 11:37:15 XSTO 1,011 40.69 20191205 12:23:57 XSTO
1,233 40.67 20191205 10:47:25 XSTO 1,983 40.71 20191205 11:40:27 XSTO 1,206 40.69 20191205 12:24:49 XSTO
2,888 40.73 20191205 10:52:41 XSTO 3,013 40.71 20191205 11:41:03 XSTO 1,081 40.70 20191205 12:26:09 XSTO
2,236 40.73 20191205 10:52:49 XSTO 1,500 40.71 20191205 11:41:03 XSTO 1,078 40.70 20191205 12:26:09 XSTO
1,439 40.73 20191205 10:52:49 XSTO 30 40.71 20191205 11:41:03 XSTO 2,013 40.70 20191205 12:30:01 XSTO
1,500 40.73 20191205 10:52:55 XSTO 1,463 40.72 20191205 11:42:28 XSTO 1,152 40.68 20191205 12:31:54 XSTO
1,616 40.73 20191205 10:52:57 XSTO 1,380 40.72 20191205 11:42:28 XSTO 2,800 40.69 20191205 12:40:35 XSTO
1,058 40.75 20191205 10:54:13 XSTO 1,174 40.72 20191205 11:46:43 XSTO 1,158 40.69 20191205 12:41:45 XSTO
1 40.75 20191205 10:55:02 XSTO 1,097 40.72 20191205 11:46:43 XSTO 2,214 40.70 20191205 12:45:00 XSTO
1,000 40.75 20191205 10:55:02 XSTO 1,204 40.71 20191205 11:48:02 XSTO 2,000 40.70 20191205 12:45:00 XSTO
113 40.75 20191205 10:55:02 XSTO 24 40.71 20191205 11:48:02 XSTO 683 40.70 20191205 12:45:00 XSTO
1,419 40.74 20191205 10:55:14 XSTO 3,775 40.69 20191205 11:52:51 XSTO 1,878 40.69 20191205 12:47:00 XSTO
1,943 40.74 20191205 10:55:14 XSTO 1,264 40.69 20191205 11:52:51 XSTO 52 40.69 20191205 12:47:40 XSTO
1,687 40.74 20191205 10:55:14 XSTO 500 40.70 20191205 11:54:53 XSTO 7 40.69 20191205 12:47:40 XSTO
943 40.75 20191205 10:59:01 XSTO 3,103 40.70 20191205 11:55:00 XSTO 1,302 40.69 20191205 12:47:40 XSTO

200 40.67 20191205 12:52:14 XSTO 1,970 40.66 20191205 14:04:39 XSTO 118 40.58 20191205 15:04:45 XSTO
929 40.66 20191205 12:52:43 XSTO 2,570 40.65 20191205 14:10:50 XSTO 2,245 40.58 20191205 15:04:45 XSTO
720 40.67 20191205 12:52:43 XSTO 551 40.65 20191205 14:14:42 XSTO 2,739 40.58 20191205 15:04:45 XSTO
51 40.67 20191205 12:53:58 XSTO 1,500 40.65 20191205 14:14:42 XSTO 1,875 40.58 20191205 15:06:09 XSTO
1,582 40.67 20191205 12:54:00 XSTO 1,101 40.65 20191205 14:18:23 XSTO 1,420 40.58 20191205 15:08:49 XSTO
24 40.67 20191205 12:54:00 XSTO 829 40.65 20191205 14:21:32 XSTO 977 40.58 20191205 15:12:43 XSTO
1,817 40.67 20191205 12:59:59 XSTO 310 40.65 20191205 14:21:32 XSTO 77 40.58 20191205 15:12:43 XSTO
1,220 40.66 20191205 13:02:17 XSTO 26 40.66 20191205 14:26:30 XSTO 219 40.58 20191205 15:12:43 XSTO
1,500 40.66 20191205 13:02:37 XSTO 2,843 40.66 20191205 14:26:35 XSTO 1,403 40.58 20191205 15:14:43 XSTO
1,094 40.66 20191205 13:03:14 XSTO 434 40.66 20191205 14:30:27 XSTO 385 40.59 20191205 15:15:00 XSTO
1,714 40.67 20191205 13:05:58 XSTO 955 40.66 20191205 14:30:27 XSTO 1,052 40.59 20191205 15:15:00 XSTO
1,526 40.68 20191205 13:08:01 XSTO 166 40.64 20191205 14:35:33 XSTO 300 40.61 20191205 15:16:31 XSTO
1,323 40.69 20191205 13:09:32 XSTO 1,023 40.64 20191205 14:35:33 XSTO 25 40.61 20191205 15:16:31 XSTO
883 40.69 20191205 13:12:28 XSTO 2,516 40.64 20191205 14:37:46 XSTO 749 40.61 20191205 15:16:31 XSTO
429 40.69 20191205 13:12:28 XSTO 1,088 40.64 20191205 14:37:46 XSTO 371 40.61 20191205 15:16:31 XSTO
24 40.69 20191205 13:12:28 XSTO 1,900 40.64 20191205 14:37:46 XSTO 1,426 40.60 20191205 15:16:46 XSTO
1,297 40.68 20191205 13:13:22 XSTO 28 40.64 20191205 14:37:46 XSTO 1,500 40.60 20191205 15:16:46 XSTO
82 40.68 20191205 13:13:22 XSTO 588 40.64 20191205 14:37:46 XSTO 754 40.60 20191205 15:16:46 XSTO
2,178 40.68 20191205 13:13:55 XSTO 1,425 40.63 20191205 14:41:42 XSTO 363 40.61 20191205 15:19:23 XSTO
1,265 40.68 20191205 13:13:57 XSTO 700 40.63 20191205 14:43:29 XSTO 1,671 40.61 20191205 15:19:23 XSTO
1,782 40.68 20191205 13:14:30 XSTO 74 40.63 20191205 14:43:29 XSTO 1,523 40.61 20191205 15:19:23 XSTO
1,625 40.69 20191205 13:19:36 XSTO 1,053 40.64 20191205 14:45:26 XSTO 2,574 40.60 20191205 15:22:08 XSTO
2,000 40.69 20191205 13:19:37 XSTO 617 40.64 20191205 14:45:26 XSTO 1,351 40.59 20191205 15:22:08 XSTO
2,236 40.68 20191205 13:20:55 XSTO 834 40.64 20191205 14:46:36 XSTO 1,202 40.60 20191205 15:22:08 XSTO
1,500 40.70 20191205 13:21:55 XSTO 236 40.64 20191205 14:46:36 XSTO 2,000 40.60 20191205 15:22:08 XSTO
603 40.70 20191205 13:21:55 XSTO 799 40.64 20191205 14:48:35 XSTO 950 40.60 20191205 15:22:08 XSTO
1,500 40.70 20191205 13:23:10 XSTO 539 40.64 20191205 14:48:35 XSTO 564 40.59 20191205 15:24:01 XSTO
2,487 40.69 20191205 13:23:42 XSTO 78 40.62 20191205 14:50:06 XSTO 734 40.59 20191205 15:24:01 XSTO
2,370 40.69 20191205 13:23:42 XSTO 2,320 40.62 20191205 14:50:06 XSTO 660 40.59 20191205 15:24:01 XSTO
2,774 40.68 20191205 13:23:48 XSTO 1,024 40.63 20191205 14:51:36 XSTO 1,913 40.58 20191205 15:27:01 XSTO
2,324 40.69 20191205 13:28:34 XSTO 128 40.63 20191205 14:51:36 XSTO 6 40.58 20191205 15:27:16 XSTO
1,065 40.69 20191205 13:30:03 XSTO 1,131 40.63 20191205 14:51:36 XSTO 408 40.58 20191205 15:27:16 XSTO
431 40.69 20191205 13:30:58 XSTO 1,217 40.62 20191205 14:53:35 XSTO 345 40.58 20191205 15:27:16 XSTO
430 40.69 20191205 13:30:58 XSTO 314 40.61 20191205 14:54:38 XSTO 1,626 40.58 20191205 15:28:49 XSTO
1,225 40.69 20191205 13:32:08 XSTO 672 40.61 20191205 14:54:38 XSTO 1,034 40.58 20191205 15:28:51 XSTO
1,064 40.69 20191205 13:33:01 XSTO 110 40.61 20191205 14:54:38 XSTO 713 40.58 20191205 15:28:51 XSTO
2,879 40.67 20191205 13:39:13 XSTO 1,446 40.60 20191205 14:55:57 XSTO 1,205 40.58 20191205 15:30:22 XSTO
1,569 40.69 20191205 13:39:51 XSTO 63 40.60 20191205 14:55:57 XSTO 1,282 40.58 20191205 15:30:22 XSTO
2,310 40.68 20191205 13:42:50 XSTO 487 40.60 20191205 14:59:23 XSTO 143 40.58 20191205 15:31:03 XSTO
1,754 40.69 20191205 13:46:01 XSTO 1,607 40.60 20191205 14:59:23 XSTO 1,507 40.58 20191205 15:31:03 XSTO
3,451 40.68 20191205 13:47:33 XSTO 1,555 40.62 20191205 15:01:30 XSTO 1,393 40.55 20191205 15:37:22 XSTO
3,003 40.68 20191205 13:48:06 XSTO 2,000 40.62 20191205 15:01:31 XSTO 1,707 40.55 20191205 15:38:03 XSTO
1,269 40.68 20191205 13:53:54 XSTO 891 40.62 20191205 15:01:31 XSTO 1,158 40.55 20191205 15:38:03 XSTO
1,564 40.68 20191205 13:54:15 XSTO 1,500 40.59 20191205 15:02:43 XSTO 734 40.54 20191205 15:38:54 XSTO
430 40.68 20191205 13:54:15 XSTO 1,550 40.59 20191205 15:02:43 XSTO 1,159 40.54 20191205 15:38:54 XSTO
2,000 40.68 20191205 13:57:37 XSTO 2,218 40.58 20191205 15:02:56 XSTO 2,890 40.54 20191205 15:38:54 XSTO
860 40.68 20191205 13:57:37 XSTO 1,714 40.58 20191205 15:02:57 XSTO 3,162 40.51 20191205 15:42:07 XSTO
1,280 40.68 20191205 14:01:22 XSTO 1,516 40.57 20191205 15:03:09 XSTO 1,500 40.52 20191205 15:44:08 XSTO
1,746 40.67 20191205 14:01:47 XSTO 2,540 40.58 20191205 15:04:45 XSTO 1,216 40.52 20191205 15:44:08 XSTO

311
40.52
20191205 15:44:08
XSTO
366
40.42
20191205 16:11:01
XSTO
1,110
40.42
20191205 16:48:26
XSTO
1,377
40.51
20191205 15:44:27
XSTO
1,079
40.45
20191205 16:12:46
XSTO
1,146
40.41
20191205 16:49:33
XSTO
2,436
40.51
20191205 15:44:39
XSTO
1,366
40.43
20191205 16:14:04
XSTO
246
40.41
20191205 16:50:16
XSTO
1,280
40.51
20191205 15:46:16
XSTO
114
40.43
20191205 16:14:04
XSTO
2,731
40.42
20191205 16:51:17
XSTO
271
40.51
20191205 15:46:16
XSTO
783
40.43
20191205 16:14:04
XSTO
138
40.43
20191205 16:53:01
XSTO
1,189
40.51
20191205 15:47:36
XSTO
1,479
40.43
20191205 16:14:25
XSTO
1,781
40.43
20191205 16:53:01
XSTO
1,348
40.50
20191205 15:48:17
XSTO
1,738
40.43
20191205 16:14:52
XSTO
1,293
40.43
20191205 16:53:01
XSTO
4,223
40.49
20191205 15:48:20
XSTO
1,091
40.46
20191205 16:17:10
XSTO
1,120
40.43
20191205 16:53:37
XSTO
1,877
40.49
20191205 15:48:37
XSTO
3,424
40.45
20191205 16:18:01
XSTO
1,376
40.44
20191205 16:54:58
XSTO
1,204
40.48
20191205 15:48:37
XSTO
274
40.45
20191205 16:18:01
XSTO
1,139
40.43
20191205 16:55:29
XSTO
422
40.48
20191205 15:48:37
XSTO
1,321
40.44
20191205 16:18:01
XSTO
1,239
40.43
20191205 16:56:18
XSTO
1,007
40.50
20191205 15:49:40
XSTO
247
40.45
20191205 16:19:49
XSTO
2,435
40.42
20191205 16:58:06
XSTO
11
40.50
20191205 15:49:55
XSTO
875
40.45
20191205 16:19:49
XSTO
879
40.42
20191205 16:58:06
XSTO
761
40.50
20191205 15:49:55
XSTO
1,069
40.44
20191205 16:20:55
XSTO
1,161
40.41
20191205 16:59:06
XSTO
1,886
40.50
20191205 15:50:53
XSTO
1,070
40.44
20191205 16:20:55
XSTO
1,122
40.40
20191205 16:59:52
XSTO
976
40.50
20191205 15:51:18
XSTO
1,220
40.42
20191205 16:21:39
XSTO
2,171
40.39
20191205 17:00:00
XSTO
204
40.50
20191205 15:51:18
XSTO
19
40.42
20191205 16:21:39
XSTO
1,893
40.39
20191205 17:02:00
XSTO
1,138
40.50
20191205 15:52:50
XSTO
1,099
40.43
20191205 16:23:01
XSTO
1,110
40.39
20191205 17:02:01
XSTO
1,533
40.48
20191205 15:55:03
XSTO
1,103
40.43
20191205 16:23:01
XSTO
1,179
40.38
20191205 17:02:39
XSTO
1,000
40.48
20191205 15:55:31
XSTO
1,264
40.43
20191205 16:24:13
XSTO
812
40.38
20191205 17:03:08
XSTO
374
40.48
20191205 15:55:31
XSTO
1,984
40.43
20191205 16:26:04
XSTO
463
40.38
20191205 17:03:08
XSTO
739
40.47
20191205 15:56:32
XSTO
1,964
40.43
20191205 16:26:04
XSTO
1,139
40.36
20191205 17:04:50
XSTO
415
40.47
20191205 15:56:32
XSTO
53
40.43
20191205 16:26:04
XSTO
87
40.36
20191205 17:04:50
XSTO
1,136
40.48
20191205 16:00:00
XSTO
2,638
40.40
20191205 16:27:43
XSTO
1,500
40.36
20191205 17:04:50
XSTO
696
40.48
20191205 16:00:00
XSTO
738
40.40
20191205 16:28:32
XSTO
1,193
40.36
20191205 17:05:27
XSTO
5,023
40.47
20191205 16:00:32
XSTO
410
40.40
20191205 16:28:32
XSTO
1,152
40.36
20191205 17:05:51
XSTO
209
40.47
20191205 16:00:32
XSTO
17
40.40
20191205 16:29:59
XSTO
1,114
40.36
20191205 17:06:20
XSTO
1,278
40.46
20191205 16:02:35
XSTO
97
40.41
20191205 16:32:35
XSTO
17
40.36
20191205 17:06:20
XSTO
2,904
40.46
20191205 16:02:47
XSTO
3,945
40.41
20191205 16:32:35
XSTO
2,967
40.36
20191205 17:08:08
XSTO
1,147
40.46
20191205 16:03:05
XSTO
698
40.41
20191205 16:32:35
XSTO
151
40.36
20191205 17:08:08
XSTO
2,792
40.45
20191205 16:04:10
XSTO
2,353
40.42
20191205 16:34:13
XSTO
1,454
40.36
20191205 17:09:00
XSTO
1,857
40.44
20191205 16:04:17
XSTO
1,385
40.42
20191205 16:34:13
XSTO
2,430
40.39
20191205 17:10:29
XSTO
1,308
40.44
20191205 16:04:27
XSTO
114
40.42
20191205 16:35:15
XSTO
1,146
40.39
20191205 17:10:39
XSTO
901
40.44
20191205 16:05:08
XSTO
73
40.42
20191205 16:35:15
XSTO
1,380
40.39
20191205 17:11:30
XSTO
707
40.44
20191205 16:05:08
XSTO
175
40.42
20191205 16:35:15
XSTO
1,069
40.39
20191205 17:12:00
XSTO
1,383
40.44
20191205 16:05:21
XSTO
1,440
40.42
20191205 16:35:15
XSTO
13
40.39
20191205 17:12:00
XSTO
2,037
40.44
20191205 16:05:22
XSTO
1,970
40.42
20191205 16:36:35
XSTO
1,257
40.39
20191205 17:12:18
XSTO
1,436
40.44
20191205 16:05:29
XSTO
1,110
40.42
20191205 16:37:38
XSTO
2,015
40.40
20191205 17:14:17
XSTO
1,732
40.44
20191205 16:05:59
XSTO
995
40.41
20191205 16:38:25
XSTO
2,410
40.40
20191205 17:15:11
XSTO
1,111
40.44
20191205 16:05:59
XSTO
1,452
40.42
20191205 16:40:35
XSTO
1,228
40.40
20191205 17:15:11
XSTO
676
40.43
20191205 16:06:19
XSTO
1,615
40.43
20191205 16:41:44
XSTO
208
40.40
20191205 17:15:11
XSTO
1,099
40.42
20191205 16:07:11
XSTO
1,257
40.42
20191205 16:41:44
XSTO
229
40.41
20191205 17:17:11
XSTO
91
40.42
20191205 16:07:11
XSTO
1,544
40.41
20191205 16:42:17
XSTO
1,500
40.44
20191205 17:18:26
XSTO
1,311
40.42
20191205 16:07:25
XSTO
1,215
40.41
20191205 16:42:54
XSTO
395
40.44
20191205 17:18:26
XSTO
404
40.42
20191205 16:08:07
XSTO
1,083
40.41
20191205 16:44:12
XSTO
3,709
40.43
20191205 17:18:28
XSTO
661
40.42
20191205 16:08:07
XSTO
421
40.41
20191205 16:44:36
XSTO
3,587
40.42
20191205 17:19:20
XSTO
1,132
40.42
20191205 16:08:53
XSTO
635
40.41
20191205 16:44:36
XSTO
436
40.42
20191205 17:19:20
XSTO
703
40.41
20191205 16:09:16
XSTO
3,058
40.42
20191205 16:46:14
XSTO
754
40.42
20191205 17:19:20
XSTO

3,184 40.43 20191205 17:21:11 XSTO
1,678 40.43 20191205 17:21:11 XSTO
1,087 40.45 20191205 17:23:15 XSTO
754 40.45 20191205 17:23:15 XSTO
1,965 40.45 20191205 17:23:20 XSTO
896 40.46 20191205 17:23:55 XSTO
775 40.46 20191205 17:23:55 XSTO
684 40.45 20191205 17:24:26 XSTO
800 40.46 20191205 17:24:41 XSTO
564,000 40.59

1,779 40.71 20191206 10:16:08 XSTO 1,258 40.78 20191206 11:05:51 XSTO
297 40.72 20191206 10:17:37 XSTO 1,313 40.78 20191206 11:06:00 XSTO
6 december 2019 1,482 40.72 20191206 10:18:04 XSTO 1,213 40.77 20191206 11:07:02 XSTO
Volume Price Time Venue 1,081 40.73 20191206 10:19:28 XSTO 1,565 40.77 20191206 11:09:11 XSTO
1,388 40.42 20191206 09:41:56 XSTO 1,108 40.72 20191206 10:19:28 XSTO 1,657 40.77 20191206 11:09:12 XSTO
2,416 40.50 20191206 09:50:30 XSTO 1,082 40.72 20191206 10:21:39 XSTO 1,083 40.74 20191206 11:11:39 XSTO
221 40.50 20191206 09:50:30 XSTO 245 40.72 20191206 10:21:39 XSTO 1,108 40.74 20191206 11:11:39 XSTO
1,148 40.49 20191206 09:50:35 XSTO 1,570 40.72 20191206 10:22:22 XSTO 1,482 40.76 20191206 11:15:09 XSTO
933 40.49 20191206 09:50:51 XSTO 1,206 40.71 20191206 10:23:04 XSTO 1,414 40.76 20191206 11:15:24 XSTO
1,592 40.53 20191206 09:58:25 XSTO 1 40.67 20191206 10:24:45 XSTO 1,092 40.80 20191206 11:17:57 XSTO
1,580 40.53 20191206 09:58:25 XSTO 1,072 40.69 20191206 10:26:53 XSTO 1,655 40.81 20191206 11:18:53 XSTO
1,085 40.52 20191206 09:58:41 XSTO 7 40.69 20191206 10:26:53 XSTO 1,219 40.81 20191206 11:18:53 XSTO
300 40.52 20191206 09:59:08 XSTO 1,541 40.69 20191206 10:26:53 XSTO 1,108 40.81 20191206 11:20:00 XSTO
266 40.53 20191206 09:59:19 XSTO 1,223 40.69 20191206 10:27:47 XSTO 14 40.81 20191206 11:20:59 XSTO
3,401 40.54 20191206 10:00:25 XSTO 2,340 40.70 20191206 10:29:11 XSTO 1,063 40.81 20191206 11:21:06 XSTO
2,394 40.55 20191206 10:03:40 XSTO 1,798 40.70 20191206 10:30:23 XSTO 100 40.81 20191206 11:21:06 XSTO
1,500 40.55 20191206 10:03:41 XSTO 1,744 40.72 20191206 10:32:41 XSTO 551 40.81 20191206 11:22:57 XSTO
70 40.55 20191206 10:03:41 XSTO 1,521 40.72 20191206 10:32:41 XSTO 780 40.81 20191206 11:22:57 XSTO
5,154 40.57 20191206 10:06:06 XSTO 1,067 40.72 20191206 10:33:52 XSTO 506 40.81 20191206 11:22:57 XSTO
1,424 40.55 20191206 10:06:06 XSTO 1,160 40.71 20191206 10:34:27 XSTO 693 40.81 20191206 11:22:57 XSTO
2,000 40.55 20191206 10:06:06 XSTO 500 40.68 20191206 10:37:24 XSTO 1,225 40.80 20191206 11:24:42 XSTO
791 40.55 20191206 10:06:06 XSTO 608 40.68 20191206 10:37:58 XSTO 1,350 40.83 20191206 11:26:45 XSTO
174 40.55 20191206 10:06:06 XSTO 74 40.68 20191206 10:37:58 XSTO 764 40.83 20191206 11:26:45 XSTO
1,500 40.54 20191206 10:06:43 XSTO 252 40.67 20191206 10:37:58 XSTO 804 40.83 20191206 11:26:45 XSTO
1,500 40.59 20191206 10:08:28 XSTO 1,500 40.69 20191206 10:40:11 XSTO 365 40.83 20191206 11:27:35 XSTO
990 40.59 20191206 10:08:28 XSTO 260 40.69 20191206 10:40:27 XSTO 875 40.83 20191206 11:27:35 XSTO
990 40.59 20191206 10:08:31 XSTO 791 40.69 20191206 10:40:27 XSTO 1,080 40.81 20191206 11:29:17 XSTO
990 40.59 20191206 10:08:31 XSTO 1,065 40.70 20191206 10:41:11 XSTO 1,932 40.80 20191206 11:30:03 XSTO
1,689 40.59 20191206 10:08:39 XSTO 4,504 40.70 20191206 10:41:35 XSTO 76 40.80 20191206 11:30:03 XSTO
560 40.60 20191206 10:09:03 XSTO 75 40.70 20191206 10:41:35 XSTO 2,495 40.81 20191206 11:33:18 XSTO
967 40.64 20191206 10:09:35 XSTO 197 40.70 20191206 10:41:35 XSTO 1,174 40.81 20191206 11:33:23 XSTO
518 40.64 20191206 10:09:39 XSTO 1,924 40.69 20191206 10:44:24 XSTO 1,748 40.81 20191206 11:34:30 XSTO
551 40.64 20191206 10:09:39 XSTO 410 40.69 20191206 10:44:24 XSTO 1,838 40.81 20191206 11:34:30 XSTO
289 40.63 20191206 10:09:40 XSTO 1,500 40.69 20191206 10:44:24 XSTO 414 40.80 20191206 11:35:37 XSTO
145 40.63 20191206 10:09:40 XSTO 1,705 40.68 20191206 10:47:07 XSTO 929 40.80 20191206 11:35:37 XSTO
72 40.63 20191206 10:09:40 XSTO 1,500 40.68 20191206 10:47:07 XSTO 990 40.80 20191206 11:38:00 XSTO
731 40.62 20191206 10:09:44 XSTO 10 40.68 20191206 10:47:07 XSTO 100 40.80 20191206 11:38:13 XSTO
334 40.62 20191206 10:09:44 XSTO 1,949 40.71 20191206 10:51:31 XSTO 1,052 40.85 20191206 11:41:04 XSTO
1,165 40.64 20191206 10:10:12 XSTO 2,141 40.73 20191206 10:52:43 XSTO 28 40.86 20191206 11:42:50 XSTO
156 40.66 20191206 10:10:45 XSTO 3,206 40.74 20191206 10:56:31 XSTO 27 40.86 20191206 11:42:55 XSTO
130 40.66 20191206 10:10:49 XSTO 786 40.76 20191206 10:59:13 XSTO 1,500 40.86 20191206 11:42:55 XSTO
1,256 40.67 20191206 10:11:11 XSTO 282 40.76 20191206 10:59:13 XSTO 280 40.86 20191206 11:42:55 XSTO
1,500 40.67 20191206 10:11:11 XSTO 888 40.76 20191206 11:00:53 XSTO 1,060 40.88 20191206 11:44:05 XSTO
1,092 40.67 20191206 10:11:11 XSTO 2,814 40.76 20191206 11:01:00 XSTO 5,126 40.89 20191206 11:45:01 XSTO
1,215 40.67 20191206 10:11:17 XSTO 1,507 40.76 20191206 11:01:35 XSTO 300 40.89 20191206 11:45:18 XSTO
1,389 40.67 20191206 10:11:29 XSTO 770 40.78 20191206 11:04:54 XSTO 1,110 40.89 20191206 11:46:42 XSTO
120 40.73 20191206 10:15:49 XSTO 277 40.78 20191206 11:04:54 XSTO 301 40.87 20191206 11:49:58 XSTO
2,668 40.73 20191206 10:15:55 XSTO 1,781 40.77 20191206 11:05:00 XSTO 3,131 40.88 20191206 11:51:58 XSTO
2,000 40.73 20191206 10:15:55 XSTO 1,595 40.77 20191206 11:05:00 XSTO 1,784 40.87 20191206 11:55:07 XSTO

2,002 40.85 20191206 11:58:47 XSTO 1,226 40.87 20191206 13:20:09 XSTO 2,663 40.91 20191206 14:31:44 XSTO
1,091 40.80 20191206 12:02:33 XSTO 500 40.87 20191206 13:20:54 XSTO 722 40.93 20191206 14:32:18 XSTO
534 40.78 20191206 12:05:53 XSTO 1,633 40.87 20191206 13:21:02 XSTO 1,471 40.93 20191206 14:32:40 XSTO
1,000 40.78 20191206 12:05:53 XSTO 1,735 40.86 20191206 13:23:53 XSTO 2,324 40.96 20191206 14:33:44 XSTO
135 40.78 20191206 12:05:53 XSTO 1,202 40.84 20191206 13:25:38 XSTO 10 40.96 20191206 14:34:41 XSTO
154 40.78 20191206 12:05:53 XSTO 2,000 40.84 20191206 13:27:21 XSTO 3,299 40.96 20191206 14:34:41 XSTO
3,543 40.80 20191206 12:08:04 XSTO 891 40.84 20191206 13:27:21 XSTO 1,445 40.96 20191206 14:35:00 XSTO
2,000 40.82 20191206 12:10:59 XSTO 2,054 40.85 20191206 13:29:05 XSTO 1,910 40.95 20191206 14:36:03 XSTO
622 40.82 20191206 12:10:59 XSTO 170 40.83 20191206 13:34:36 XSTO 4,940 41.02 20191206 14:42:02 XSTO
1,072 40.82 20191206 12:11:00 XSTO 2,200 40.83 20191206 13:35:32 XSTO 1,218 41.00 20191206 14:42:32 XSTO
1,443 40.82 20191206 12:11:54 XSTO 4,939 40.83 20191206 13:37:42 XSTO 2,090 41.00 20191206 14:46:00 XSTO
1,218 40.82 20191206 12:14:46 XSTO 1,903 40.83 20191206 13:37:42 XSTO 2,669 40.99 20191206 14:49:27 XSTO
4,012 40.82 20191206 12:18:26 XSTO 2,482 40.81 20191206 13:38:22 XSTO 2,227 41.01 20191206 14:51:43 XSTO
1,992 40.82 20191206 12:21:21 XSTO 2,211 40.83 20191206 13:43:43 XSTO 1,068 40.99 20191206 14:53:04 XSTO
2,214 40.82 20191206 12:24:27 XSTO 2,887 40.84 20191206 13:47:17 XSTO 11 40.99 20191206 14:53:04 XSTO
1,378 40.81 20191206 12:24:42 XSTO 1,500 40.83 20191206 13:47:17 XSTO 884 40.99 20191206 14:53:04 XSTO
19 40.81 20191206 12:26:26 XSTO 318 40.83 20191206 13:47:17 XSTO 1,374 41.03 20191206 14:54:45 XSTO
1,036 40.83 20191206 12:34:52 XSTO 3,868 40.81 20191206 13:57:07 XSTO 998 41.03 20191206 14:54:45 XSTO
3,798 40.83 20191206 12:35:11 XSTO 1,599 40.83 20191206 14:01:11 XSTO 387 41.03 20191206 14:54:45 XSTO
261 40.83 20191206 12:35:11 XSTO 2,017 40.84 20191206 14:01:33 XSTO 788 41.01 20191206 14:57:27 XSTO
1,500 40.82 20191206 12:35:11 XSTO 41 40.84 20191206 14:01:33 XSTO 333 41.01 20191206 14:57:27 XSTO
1,500 40.83 20191206 12:35:11 XSTO 1,500 40.84 20191206 14:07:21 XSTO 1,500 41.00 20191206 14:58:40 XSTO
772 40.83 20191206 12:35:11 XSTO 1,029 40.84 20191206 14:07:21 XSTO 367 41.00 20191206 14:58:40 XSTO
829 40.82 20191206 12:36:26 XSTO 525 40.85 20191206 14:08:48 XSTO 1,786 40.98 20191206 15:00:02 XSTO
7 40.82 20191206 12:36:26 XSTO 1,477 40.85 20191206 14:08:48 XSTO 140 40.98 20191206 15:00:02 XSTO
294 40.82 20191206 12:36:26 XSTO 1,447 40.84 20191206 14:09:46 XSTO 2,813 40.99 20191206 15:05:26 XSTO
1,161 40.84 20191206 12:39:49 XSTO 1,500 40.84 20191206 14:09:55 XSTO 658 40.99 20191206 15:07:18 XSTO
2,827 40.84 20191206 12:40:59 XSTO 407 40.84 20191206 14:09:55 XSTO 1,337 40.99 20191206 15:10:13 XSTO
426 40.82 20191206 12:45:12 XSTO 4,923 40.87 20191206 14:11:57 XSTO 1,226 41.02 20191206 15:12:36 XSTO
2,250 40.82 20191206 12:45:12 XSTO 1,678 40.89 20191206 14:15:09 XSTO 2,000 41.03 20191206 15:12:36 XSTO
1,144 40.83 20191206 12:47:46 XSTO 145 40.88 20191206 14:15:09 XSTO 701 41.03 20191206 15:12:59 XSTO
300 40.83 20191206 12:52:08 XSTO 3,337 40.88 20191206 14:15:09 XSTO 886 41.02 20191206 15:13:11 XSTO
1,311 40.83 20191206 12:52:57 XSTO 1,059 40.87 20191206 14:21:00 XSTO 360 41.02 20191206 15:13:11 XSTO
1,428 40.83 20191206 12:52:57 XSTO 1,500 40.86 20191206 14:21:00 XSTO 1,120 40.99 20191206 15:17:36 XSTO
524 40.83 20191206 12:52:57 XSTO 103 40.86 20191206 14:21:00 XSTO 1,615 40.99 20191206 15:17:49 XSTO
1,138 40.83 20191206 12:58:44 XSTO 1,246 40.87 20191206 14:21:52 XSTO 1,537 40.99 20191206 15:18:04 XSTO
324 40.83 20191206 12:58:44 XSTO 1,500 40.89 20191206 14:27:27 XSTO 2,338 40.99 20191206 15:19:26 XSTO
478 40.87 20191206 13:05:15 XSTO 408 40.89 20191206 14:27:27 XSTO 2,343 40.99 20191206 15:19:26 XSTO
447 40.87 20191206 13:05:15 XSTO 1,078 40.89 20191206 14:27:27 XSTO 3,723 40.99 20191206 15:21:46 XSTO
156 40.87 20191206 13:05:15 XSTO 2,456 40.86 20191206 14:30:01 XSTO 293 40.99 20191206 15:21:46 XSTO
635 40.88 20191206 13:08:11 XSTO 2,000 40.94 20191206 14:30:10 XSTO 1,960 40.99 20191206 15:21:47 XSTO
638 40.88 20191206 13:08:11 XSTO 273 40.94 20191206 14:30:10 XSTO 290 40.99 20191206 15:21:47 XSTO
5,035 40.88 20191206 13:10:02 XSTO 784 40.92 20191206 14:30:12 XSTO 1,263 40.99 20191206 15:25:09 XSTO
1,704 40.88 20191206 13:12:28 XSTO 607 40.92 20191206 14:30:12 XSTO 1,613 40.99 20191206 15:25:09 XSTO
1,218 40.89 20191206 13:15:18 XSTO 1,901 40.92 20191206 14:30:16 XSTO 1,845 40.98 20191206 15:27:10 XSTO
915 40.89 20191206 13:15:18 XSTO 99 40.92 20191206 14:30:17 XSTO 1,286 40.98 20191206 15:28:42 XSTO
919 40.89 20191206 13:15:18 XSTO 2,000 40.91 20191206 14:30:17 XSTO 1,382 40.98 20191206 15:29:03 XSTO
1,067 40.89 20191206 13:15:28 XSTO 3,221 40.91 20191206 14:30:17 XSTO 1,362 40.98 20191206 15:32:48 XSTO
1,108 40.89 20191206 13:15:28 XSTO 1,847 40.91 20191206 14:30:26 XSTO 1,403 40.98 20191206 15:32:54 XSTO

3,677 40.94 20191206 15:34:40 XSTO 1,542 40.85 20191206 16:14:34 XSTO 1,500 40.89 20191206 17:01:39 XSTO
2,000 40.93 20191206 15:34:40 XSTO 1,500 40.85 20191206 16:14:34 XSTO 1,600 40.89 20191206 17:01:39 XSTO
887 40.94 20191206 15:34:40 XSTO 626 40.85 20191206 16:14:34 XSTO 375 40.89 20191206 17:01:39 XSTO
3,424 40.90 20191206 15:35:13 XSTO 1,200 40.83 20191206 16:15:08 XSTO 744 40.87 20191206 17:01:47 XSTO
1,217 40.88 20191206 15:35:32 XSTO 2,157 40.86 20191206 16:16:49 XSTO 480 40.87 20191206 17:01:47 XSTO
1,711 40.81 20191206 15:36:28 XSTO 2,162 40.85 20191206 16:18:26 XSTO 1,948 40.87 20191206 17:03:40 XSTO
1,064 40.79 20191206 15:38:03 XSTO 2,000 40.88 20191206 16:21:44 XSTO 1,123 40.86 20191206 17:03:49 XSTO
1,606 40.88 20191206 15:44:55 XSTO 1,899 40.88 20191206 16:21:44 XSTO 3,456 40.85 20191206 17:06:06 XSTO
14 40.88 20191206 15:44:55 XSTO 951 40.89 20191206 16:25:52 XSTO 1,410 40.84 20191206 17:07:44 XSTO
1,436 40.88 20191206 15:45:21 XSTO 3,056 40.88 20191206 16:26:03 XSTO 417 40.84 20191206 17:07:44 XSTO
1,958 40.88 20191206 15:45:21 XSTO 2,000 40.88 20191206 16:26:03 XSTO 2,576 40.84 20191206 17:08:47 XSTO
2,843 40.86 20191206 15:47:03 XSTO 85 40.88 20191206 16:26:03 XSTO 500 40.84 20191206 17:09:23 XSTO
2,000 40.86 20191206 15:47:29 XSTO 1,325 40.87 20191206 16:30:37 XSTO 1,644 40.86 20191206 17:11:29 XSTO
185 40.86 20191206 15:47:29 XSTO 660 40.87 20191206 16:31:09 XSTO 1,600 40.85 20191206 17:11:29 XSTO
1,100 40.86 20191206 15:47:29 XSTO 414 40.87 20191206 16:31:09 XSTO 1,000 40.85 20191206 17:11:29 XSTO
593 40.86 20191206 15:47:29 XSTO 1,261 40.88 20191206 16:34:12 XSTO 2,474 40.84 20191206 17:12:02 XSTO
1,899 40.84 20191206 15:49:55 XSTO 532 40.87 20191206 16:34:12 XSTO 1,593 40.85 20191206 17:13:04 XSTO
370 40.84 20191206 15:49:55 XSTO 1,800 40.87 20191206 16:34:12 XSTO 1,106 40.85 20191206 17:13:04 XSTO
2,026 40.86 20191206 15:51:32 XSTO 1,300 40.87 20191206 16:34:12 XSTO 1,300 40.86 20191206 17:14:48 XSTO
1,453 40.84 20191206 15:51:33 XSTO 785 40.87 20191206 16:34:12 XSTO 2,603 40.86 20191206 17:15:53 XSTO
592 40.84 20191206 15:51:33 XSTO 526 40.88 20191206 16:34:12 XSTO 2,000 40.86 20191206 17:15:53 XSTO
1,092 40.84 20191206 15:52:39 XSTO 1,385 40.87 20191206 16:34:30 XSTO 974 40.86 20191206 17:15:53 XSTO
880 40.84 20191206 15:53:32 XSTO 709 40.87 20191206 16:34:30 XSTO 1,199 40.84 20191206 17:16:46 XSTO
42 40.84 20191206 15:53:32 XSTO 368 40.85 20191206 16:40:53 XSTO 1,468 40.84 20191206 17:17:40 XSTO
604 40.84 20191206 15:53:32 XSTO 689 40.85 20191206 16:40:53 XSTO 1,323 40.84 20191206 17:17:40 XSTO
1,244 40.84 20191206 15:54:21 XSTO 1,064 40.86 20191206 16:41:26 XSTO 1,278 40.83 20191206 17:19:13 XSTO
555 40.83 20191206 15:57:24 XSTO 1,049 40.86 20191206 16:42:01 XSTO 1,784 40.83 20191206 17:20:13 XSTO
496 40.83 20191206 15:57:24 XSTO 960 40.85 20191206 16:42:31 XSTO 125 40.83 20191206 17:20:13 XSTO
1,587 40.85 20191206 15:58:09 XSTO 4,005 40.85 20191206 16:42:31 XSTO 505 40.83 20191206 17:20:13 XSTO
217 40.86 20191206 15:58:51 XSTO 1,074 40.86 20191206 16:45:24 XSTO 576 40.83 20191206 17:21:06 XSTO
642 40.86 20191206 15:58:51 XSTO 1,732 40.85 20191206 16:45:42 XSTO 515 40.83 20191206 17:21:06 XSTO
208 40.86 20191206 15:58:51 XSTO 1,397 40.84 20191206 16:45:43 XSTO 2,185 40.83 20191206 17:21:13 XSTO
1,710 40.85 20191206 15:58:56 XSTO 2,000 40.84 20191206 16:45:43 XSTO 1,140 40.83 20191206 17:22:03 XSTO
2,000 40.85 20191206 15:58:56 XSTO 1,361 40.84 20191206 16:45:43 XSTO 1,500 40.83 20191206 17:22:28 XSTO
1,274 40.85 20191206 15:58:56 XSTO 3,072 40.87 20191206 16:48:47 XSTO 283 40.83 20191206 17:22:28 XSTO
79 40.86 20191206 16:00:49 XSTO 4,770 40.88 20191206 16:52:32 XSTO 897 40.83 20191206 17:22:45 XSTO
976 40.86 20191206 16:00:49 XSTO 2,000 40.88 20191206 16:52:32 XSTO 903 40.83 20191206 17:22:45 XSTO
1,361 40.86 20191206 16:00:49 XSTO 1,104 40.88 20191206 16:52:32 XSTO 1,462 40.82 20191206 17:22:57 XSTO
572 40.86 20191206 16:00:49 XSTO 1,136 40.87 20191206 16:53:01 XSTO 1,236 40.83 20191206 17:23:24 XSTO
1,132 40.86 20191206 16:01:57 XSTO 987 40.89 20191206 16:55:50 XSTO 428 40.87 20191206 17:24:24 XSTO
1,400 40.83 20191206 16:02:23 XSTO 60 40.89 20191206 16:55:50 XSTO 3,835 40.87 20191206 17:24:46 XSTO
1,762 40.84 20191206 16:04:01 XSTO 3,404 40.90 20191206 16:57:43 XSTO 1,238 40.87 20191206 17:24:47 XSTO
1,267 40.82 20191206 16:05:23 XSTO 2,000 40.90 20191206 16:57:43 XSTO
1,362 40.83 20191206 16:08:29 XSTO 1,700 40.90 20191206 16:57:43 XSTO 569,000 40.83
4,231 40.83 20191206 16:09:02 XSTO 1,238 40.90 20191206 16:57:43 XSTO
1,535 40.87 20191206 16:12:20 XSTO 1,184 40.91 20191206 16:58:57 XSTO
2,000 40.86 20191206 16:12:20 XSTO 1,391 40.89 20191206 16:59:11 XSTO
1,249 40.86 20191206 16:12:20 XSTO 391 40.90 20191206 17:01:14 XSTO
800 40.86 20191206 16:12:20 XSTO 2,090 40.90 20191206 17:01:39 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.