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_499a279b-12b0-4f92-975e-2c3c2d1eefcf.pdf

Transaction in Own Shares

Open in Viewer

Opens in native device viewer

Appendix

During the period December 2, 2019, until December 6, 2019, 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.

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

734 41.38 20191202 12:02:50 XSTO 1,236 41.32 20191202 13:12:11 XSTO 1,396 41.23 20191202 14:47:42 XSTO
601 41.38 20191202 12:02:50 XSTO 1,383 41.32 20191202 13:17:47 XSTO 1,156 41.23 20191202 14:49:05 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

35
41.09
20191202 15:40:58
XSTO
96
40.80
20191202 16:13:35
XSTO
74
40.67
20191202 16:47:02
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		 1,024 41.09 20191202 15:40:58 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
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
December 3, 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		 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
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
1,094
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

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

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

2,000 40.52 20191205 15:44:08 XSTO 1,813 40.42 20191205 16:11:01 XSTO 1,627 40.42 20191205 16:48:26 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

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