Telia Company

Bilaga

Telia Company AB (publ) (LEI-kod 213800FSR9RNDUOTXO25) har under perioden den 18 november 2019 till och med den 22 november 2019 återköpt egna aktier (ISIN-kod: SE0000667925) enligt nedan. Förvärven har genomförts på Nasdaq Stockholmbörsen av Goldman Sachs International, England.

18 november 2019				2,480	42.32	20191118 11:38:50	XSTO	3,316	42.44	20191118 12:42:27	XSTO
				1,602	42.32	20191118 11:39:48	XSTO	727	42.43	20191118 12:43:09	XSTO
Volume	Price	Time	Venue		9 42.31	20191118 11:46:23	XSTO	1,000	42.43	20191118 12:43:26	XSTO
1,368	42.31	20191118 10:56:29	XSTO	2,000	42.31	20191118 11:46:40	XSTO	67	42.43	20191118 12:43:26	XSTO
2,100	42.32	20191118 11:01:20	XSTO	1,045	42.31	20191118 11:46:40	XSTO	1,587	42.42	20191118 12:46:12	XSTO
2,563	42.34	20191118 11:03:55	XSTO	2,000	42.31	20191118 11:46:41	XSTO	3,790	42.43	20191118 12:46:29	XSTO
2,219	42.33	20191118 11:03:58	XSTO	654	42.31	20191118 11:46:41	XSTO	189	42.43	20191118 12:46:29	XSTO
904	42.33	20191118 11:04:36	XSTO	2,019	42.30	20191118 11:50:02	XSTO	1,127	42.43	20191118 12:46:29	XSTO
2,030	42.33	20191118 11:04:36	XSTO	1,683	42.34	20191118 11:54:34	XSTO	1,276	42.43	20191118 12:46:50	XSTO
632	42.32	20191118 11:06:11	XSTO	398	42.33	20191118 11:56:07	XSTO	526	42.43	20191118 12:46:50	XSTO
564	42.32	20191118 11:06:11	XSTO	1,167	42.33	20191118 11:56:07	XSTO	3,328	42.46	20191118 12:49:08	XSTO
1,284	42.31	20191118 11:08:12	XSTO	569	42.33	20191118 11:56:42	XSTO	1,194	42.48	20191118 12:51:31	XSTO
2,000	42.31	20191118 11:08:12	XSTO	4,511	42.33	20191118 11:56:52	XSTO	569	42.48	20191118 12:53:31	XSTO
1,600	42.31	20191118 11:08:12	XSTO	1,251	42.33	20191118 11:58:05	XSTO	4,600	42.48	20191118 12:53:31	XSTO
803	42.31	20191118 11:08:12	XSTO	1,466	42.33	20191118 12:00:06	XSTO	115	42.48	20191118 12:53:31	XSTO
719	42.29	20191118 11:09:32	XSTO	1,125	42.36	20191118 12:05:15	XSTO	1,631	42.49	20191118 12:54:45	XSTO
453	42.29	20191118 11:10:22	XSTO	2,968	42.35	20191118 12:05:40	XSTO	1,526	42.48	20191118 12:54:45	XSTO
791	42.29	20191118 11:10:46	XSTO	2,067	42.35	20191118 12:05:40	XSTO	1,184	42.47	20191118 12:55:38	XSTO
1,264	42.34	20191118 11:16:23	XSTO	1,505	42.35	20191118 12:08:50	XSTO	3,745	42.51	20191118 13:02:45	XSTO
476	42.34	20191118 11:16:23	XSTO	3,515	42.35	20191118 12:09:37	XSTO	3,261	42.50	20191118 13:03:57	XSTO
2,000	42.34	20191118 11:16:23	XSTO	1,318	42.35	20191118 12:12:23	XSTO	821	42.47	20191118 13:09:26	XSTO
1,501	42.34	20191118 11:16:23	XSTO	903	42.33	20191118 12:15:44	XSTO	338	42.47	20191118 13:09:26	XSTO
1,347	42.34	20191118 11:16:23	XSTO	334	42.33	20191118 12:15:46	XSTO	1,515	42.47	20191118 13:12:32	XSTO
581	42.34	20191118 11:17:53	XSTO	2,341	42.34	20191118 12:17:23	XSTO	405	42.47	20191118 13:12:32	XSTO
745	42.34	20191118 11:17:53	XSTO		4 42.34	20191118 12:17:43	XSTO	739	42.44	20191118 13:15:07	XSTO
1,374	42.34	20191118 11:17:54	XSTO	1,511	42.34	20191118 12:17:43	XSTO	1,071	42.44	20191118 13:15:07	XSTO
889	42.34	20191118 11:17:54	XSTO	743	42.36	20191118 12:19:22	XSTO	1,143	42.43	20191118 13:17:54	XSTO
2,772	42.34	20191118 11:21:45	XSTO	823	42.36	20191118 12:19:22	XSTO	25	42.42	20191118 13:20:10	XSTO
1,124	42.34	20191118 11:22:30	XSTO	1,181	42.36	20191118 12:20:23	XSTO	395	42.42	20191118 13:20:13	XSTO
2,257	42.35	20191118 11:25:01	XSTO	250	42.34	20191118 12:21:55	XSTO	2,335	42.42	20191118 13:20:48	XSTO
1,741	42.35	20191118 11:25:01	XSTO	1,150	42.35	20191118 12:22:43	XSTO	1,161	42.43	20191118 13:24:38	XSTO
1,137	42.35	20191118 11:27:16	XSTO	5,163	42.40	20191118 12:26:57	XSTO	987	42.43	20191118 13:26:29	XSTO
1,253	42.35	20191118 11:28:56	XSTO	2,622	42.41	20191118 12:29:43	XSTO	614	42.43	20191118 13:26:29	XSTO
2,000	42.35	20191118 11:28:56	XSTO	1,664	42.41	20191118 12:29:43	XSTO	2,080	42.42	20191118 13:30:54	XSTO
707	42.35	20191118 11:28:56	XSTO	1,713	42.41	20191118 12:31:12	XSTO	731	42.44	20191118 13:37:36	XSTO
2,188	42.34	20191118 11:30:52	XSTO	1,731	42.42	20191118 12:34:18	XSTO	658	42.44	20191118 13:37:36	XSTO
2,916	42.34	20191118 11:33:51	XSTO	1,215	42.40	20191118 12:35:30	XSTO	2,000	42.44	20191118 13:37:36	XSTO
1,519	42.33	20191118 11:36:11	XSTO		1 42.40	20191118 12:37:57	XSTO	489	42.44	20191118 13:37:36	XSTO
350	42.33	20191118 11:36:29	XSTO	1,373	42.40	20191118 12:38:05	XSTO	100	42.44	20191118 13:40:36	XSTO
213	42.33	20191118 11:36:29	XSTO	2,163	42.40	20191118 12:39:06	XSTO	200	42.44	20191118 13:42:26	XSTO
139	42.32	20191118 11:37:26	XSTO		50 42.44	20191118 12:42:11	XSTO	121	42.45	20191118 13:43:43	XSTO
38	42.32	20191118 11:38:48	XSTO		31 42.44	20191118 12:42:12	XSTO	2,648	42.45	20191118 13:43:43	XSTO

1,094	42.45	20191118 13:44:29	XSTO	1,093	42.41	20191118 14:39:16	XSTO	235	42.39	20191118 15:21:56	XSTO
2,340	42.46	20191118 13:47:29	XSTO	1,227	42.41	20191118 14:41:05	XSTO	1,392	42.39	20191118 15:22:44	XSTO
1,950	42.46	20191118 13:47:29	XSTO	1,965	42.41	20191118 14:42:14	XSTO	3,238	42.36	20191118 15:25:36	XSTO
1,235	42.46	20191118 13:49:32	XSTO	385	42.41	20191118 14:42:14	XSTO	1,562	42.41	20191118 15:28:50	XSTO
317	42.46	20191118 13:51:27	XSTO	69	42.41	20191118 14:44:20	XSTO	640	42.41	20191118 15:28:50	XSTO
1,000	42.46	20191118 13:51:27	XSTO	1,413	42.41	20191118 14:44:20	XSTO	1,019	42.40	20191118 15:29:23	XSTO
1,750	42.48	20191118 13:56:40	XSTO	1,522	42.41	20191118 14:44:20	XSTO	464	42.40	20191118 15:29:40	XSTO
5,110	42.49	20191118 13:57:33	XSTO	919	42.41	20191118 14:44:20	XSTO	1,732	42.40	20191118 15:29:54	XSTO
2,949	42.48	20191118 13:59:27	XSTO	2,179	42.40	20191118 14:45:50	XSTO	327	42.39	20191118 15:30:21	XSTO
1,342	42.47	20191118 14:00:37	XSTO	3,770	42.41	20191118 14:50:01	XSTO	3,261	42.39	20191118 15:30:21	XSTO
1,670	42.46	20191118 14:00:37	XSTO	1,360	42.41	20191118 14:50:01	XSTO	352	42.39	20191118 15:31:14	XSTO
1,212	42.47	20191118 14:07:19	XSTO	1,380	42.40	20191118 14:53:37	XSTO	636	42.42	20191118 15:33:53	XSTO
298	42.47	20191118 14:07:19	XSTO	989	42.39	20191118 14:55:25	XSTO	201	42.42	20191118 15:33:53	XSTO
2,000	42.47	20191118 14:07:19	XSTO	1,030	42.39	20191118 14:55:25	XSTO	1,120	42.42	20191118 15:34:13	XSTO
1,139	42.46	20191118 14:11:51	XSTO	281	42.39	20191118 14:55:25	XSTO	1,124	42.42	20191118 15:34:41	XSTO
300	42.48	20191118 14:14:56	XSTO	1,824	42.38	20191118 14:56:44	XSTO	581	42.44	20191118 15:35:09	XSTO
200	42.48	20191118 14:15:24	XSTO	99	42.38	20191118 14:57:38	XSTO	1,140	42.44	20191118 15:35:21	XSTO
1,100	42.48	20191118 14:15:30	XSTO	101	42.38	20191118 14:57:38	XSTO	1,879	42.45	20191118 15:36:24	XSTO
2,834	42.48	20191118 14:15:30	XSTO	91	42.38	20191118 14:57:38	XSTO	1,000	42.45	20191118 15:36:54	XSTO
1,772	42.48	20191118 14:15:30	XSTO	105	42.38	20191118 14:57:38	XSTO	124	42.45	20191118 15:36:54	XSTO
2,328	42.48	20191118 14:15:30	XSTO	72	42.38	20191118 14:58:17	XSTO	1,102	42.45	20191118 15:37:25	XSTO
299	42.48	20191118 14:15:30	XSTO	3,803	42.38	20191118 14:58:17	XSTO	18	42.45	20191118 15:37:25	XSTO
1,772	42.48	20191118 14:15:30	XSTO	2,020	42.39	20191118 15:00:01	XSTO	3,474	42.44	20191118 15:38:01	XSTO
1,119	42.48	20191118 14:19:17	XSTO	1,149	42.39	20191118 15:00:02	XSTO	1,420	42.44	20191118 15:38:01	XSTO
1,356	42.48	20191118 14:19:17	XSTO	1,294	42.39	20191118 15:03:21	XSTO	2,227	42.45	20191118 15:38:59	XSTO
710	42.46	20191118 14:20:56	XSTO	1,123	42.40	20191118 15:06:20	XSTO	1,465	42.45	20191118 15:39:31	XSTO
1,311	42.46	20191118 14:21:01	XSTO	1,133	42.40	20191118 15:07:13	XSTO	1,256	42.44	20191118 15:40:05	XSTO
1,273	42.44	20191118 14:22:40	XSTO	41	42.40	20191118 15:08:10	XSTO	1,462	42.40	20191118 15:41:33	XSTO
1,648	42.44	20191118 14:24:39	XSTO	952	42.40	20191118 15:08:10	XSTO	1,431	42.40	20191118 15:43:09	XSTO
166	42.44	20191118 14:24:40	XSTO	131	42.40	20191118 15:08:10	XSTO	724	42.40	20191118 15:43:09	XSTO
1,265	42.44	20191118 14:25:10	XSTO	2,559	42.40	20191118 15:08:38	XSTO	946	42.40	20191118 15:45:01	XSTO
106	42.43	20191118 14:26:39	XSTO	3,013	42.40	20191118 15:08:53	XSTO	172	42.40	20191118 15:45:01	XSTO
1,386	42.43	20191118 14:26:45	XSTO	466	42.39	20191118 15:12:16	XSTO	482	42.40	20191118 15:46:21	XSTO
1,375	42.43	20191118 14:28:01	XSTO	3,084	42.40	20191118 15:13:12	XSTO	4,243	42.40	20191118 15:46:21	XSTO
1,253	42.43	20191118 14:29:22	XSTO	1,959	42.41	20191118 15:13:30	XSTO	567	42.40	20191118 15:46:21	XSTO
1,283	42.43	20191118 14:30:03	XSTO	1,756	42.41	20191118 15:14:14	XSTO	2,000	42.40	20191118 15:46:21	XSTO
1,267	42.42	20191118 14:30:32	XSTO	891	42.42	20191118 15:17:58	XSTO	574	42.40	20191118 15:46:21	XSTO
1,853	42.43	20191118 14:32:15	XSTO	235	42.42	20191118 15:17:58	XSTO	3,675	42.41	20191118 15:49:01	XSTO
737	42.43	20191118 14:32:37	XSTO	3,346	42.41	20191118 15:18:05	XSTO	56	42.41	20191118 15:49:01	XSTO
1,470	42.43	20191118 14:33:13	XSTO	703	42.41	20191118 15:18:43	XSTO	1,508	42.43	20191118 15:51:11	XSTO
5	42.43	20191118 14:33:13	XSTO	2,000	42.41	20191118 15:18:43	XSTO	1,416	42.44	20191118 15:53:07	XSTO
5	42.43	20191118 14:34:04	XSTO	187	42.41	20191118 15:18:43	XSTO	5,212	42.44	20191118 15:53:58	XSTO
1,247	42.43	20191118 14:34:06	XSTO	48	42.40	20191118 15:20:05	XSTO	1,081	42.44	20191118 15:53:58	XSTO
1,542	42.42	20191118 14:35:26	XSTO	7	42.40	20191118 15:20:05	XSTO	476	42.44	20191118 15:53:58	XSTO
1,001	42.41	20191118 14:36:11	XSTO	341	42.40	20191118 15:20:05	XSTO	122	42.44	20191118 15:53:58	XSTO
1,597	42.42	20191118 14:37:32	XSTO	510	42.40	20191118 15:20:05	XSTO	1,243	42.44	20191118 15:53:58	XSTO
1,400	42.41	20191118 14:38:06	XSTO	341	42.40	20191118 15:20:08	XSTO	1,189	42.44	20191118 15:53:58	XSTO
12	42.41	20191118 14:38:06	XSTO	2,399	42.39	20191118 15:21:56	XSTO	1,195	42.42	20191118 15:54:50	XSTO

1,387 42.42 20191118 15:56:08 XSTO 1,110 42.37 20191118 16:27:53 XSTO 80 42.41 20191118 16:57:42 XSTO 795 42.40 20191118 15:58:27 XSTO 1,969 42.37 20191118 16:29:21 XSTO 1,062 42.41 20191118 16:58:05 XSTO 1,524 42.40 20191118 15:58:27 XSTO 1,560 42.37 20191118 16:29:21 XSTO 67 42.41 20191118 16:58:05 XSTO 4,130 42.42 20191118 15:59:28 XSTO 439 42.37 20191118 16:29:21 XSTO 1,501 42.40 20191118 16:58:07 XSTO 1,437 42.42 20191118 16:00:07 XSTO 1,117 42.37 20191118 16:29:21 XSTO 1,006 42.41 20191118 16:59:11 XSTO 1,342 42.42 20191118 16:00:22 XSTO 2,463 42.36 20191118 16:30:28 XSTO 142 42.41 20191118 16:59:11 XSTO 1,124 42.42 20191118 16:03:00 XSTO 1,208 42.36 20191118 16:32:28 XSTO 185 42.40 20191118 16:59:19 XSTO 11 42.42 20191118 16:03:00 XSTO 1,932 42.35 20191118 16:35:03 XSTO 4,374 42.40 20191118 16:59:50 XSTO 2,105 42.41 20191118 16:03:03 XSTO 1,739 42.36 20191118 16:35:05 XSTO 479 42.41 20191118 17:01:45 XSTO 689 42.41 20191118 16:03:27 XSTO 692 42.35 20191118 16:35:33 XSTO 675 42.41 20191118 17:01:45 XSTO 2,132 42.41 20191118 16:03:27 XSTO 1,571 42.35 20191118 16:35:33 XSTO 467 42.41 20191118 17:02:18 XSTO 1,314 42.41 20191118 16:03:27 XSTO 1,561 42.35 20191118 16:35:37 XSTO 662 42.41 20191118 17:02:18 XSTO 151 42.41 20191118 16:03:27 XSTO 1,133 42.35 20191118 16:35:44 XSTO 100 42.41 20191118 17:03:37 XSTO 1,751 42.36 20191118 16:05:18 XSTO 1,496 42.35 20191118 16:36:39 XSTO 5,212 42.40 20191118 17:03:45 XSTO 2,280 42.36 20191118 16:06:12 XSTO 3,114 42.36 20191118 16:38:00 XSTO 5,272 42.41 20191118 17:05:12 XSTO 1,838 42.36 20191118 16:06:12 XSTO 1,822 42.36 20191118 16:38:27 XSTO 1,363 42.41 20191118 17:05:12 XSTO 2,000 42.39 20191118 16:08:27 XSTO 1,338 42.36 20191118 16:40:09 XSTO 323 42.41 20191118 17:05:12 XSTO 3,453 42.39 20191118 16:09:05 XSTO 186 42.36 20191118 16:40:21 XSTO 1,119 42.40 20191118 17:08:28 XSTO 641 42.39 20191118 16:09:42 XSTO 1,272 42.36 20191118 16:40:21 XSTO 1,004 42.40 20191118 17:08:39 XSTO 910 42.39 20191118 16:10:16 XSTO 911 42.36 20191118 16:43:38 XSTO 127 42.40 20191118 17:08:39 XSTO 1,645 42.39 20191118 16:10:16 XSTO 2,000 42.37 20191118 16:44:24 XSTO 959 42.40 20191118 17:09:10 XSTO 2,513 42.41 20191118 16:11:46 XSTO 1,290 42.37 20191118 16:44:24 XSTO 194 42.40 20191118 17:09:10 XSTO 31 42.41 20191118 16:11:46 XSTO 1,127 42.37 20191118 16:44:35 XSTO 1,154 42.40 20191118 17:09:41 XSTO 2,562 42.39 20191118 16:13:06 XSTO 2,498 42.36 20191118 16:44:37 XSTO 1,123 42.40 20191118 17:10:10 XSTO 864 42.39 20191118 16:13:54 XSTO 158 42.36 20191118 16:44:38 XSTO 977 42.42 20191118 17:10:39 XSTO 340 42.39 20191118 16:13:54 XSTO 521 42.36 20191118 16:44:38 XSTO 151 42.42 20191118 17:10:39 XSTO 687 42.39 20191118 16:14:02 XSTO 792 42.36 20191118 16:44:38 XSTO 1,433 42.41 20191118 17:10:45 XSTO 3,170 42.38 20191118 16:16:14 XSTO 28 42.37 20191118 16:46:13 XSTO 3,955 42.41 20191118 17:10:45 XSTO 2,266 42.38 20191118 16:16:21 XSTO 3,603 42.37 20191118 16:46:13 XSTO 1,251 42.40 20191118 17:11:17 XSTO 110 42.38 20191118 16:17:16 XSTO 181 42.37 20191118 16:46:13 XSTO 1,306 42.40 20191118 17:12:18 XSTO 1,082 42.38 20191118 16:17:41 XSTO 2,034 42.37 20191118 16:46:45 XSTO 1,717 42.40 20191118 17:12:18 XSTO 1,467 42.38 20191118 16:17:41 XSTO 1,203 42.36 20191118 16:48:02 XSTO 1,326 42.40 20191118 17:13:08 XSTO 1,021 42.38 20191118 16:18:29 XSTO 10 42.37 20191118 16:49:44 XSTO 3,680 42.39 20191118 17:15:42 XSTO 1,156 42.38 20191118 16:18:59 XSTO 1,276 42.38 20191118 16:50:42 XSTO 1,003 42.39 20191118 17:15:42 XSTO 306 42.39 20191118 16:20:46 XSTO 690 42.38 20191118 16:50:42 XSTO 1,232 42.39 20191118 17:16:13 XSTO 3,026 42.40 20191118 16:21:51 XSTO 52 42.38 20191118 16:50:42 XSTO 1,399 42.39 20191118 17:17:23 XSTO 810 42.40 20191118 16:21:51 XSTO 446 42.38 20191118 16:51:08 XSTO 1,061 42.40 20191118 17:18:15 XSTO 1,290 42.40 20191118 16:21:51 XSTO 300 42.38 20191118 16:51:08 XSTO 97 42.40 20191118 17:18:15 XSTO 869 42.40 20191118 16:21:51 XSTO 408 42.38 20191118 16:51:08 XSTO 125 42.40 20191118 17:18:40 XSTO 2,937 42.38 20191118 16:23:00 XSTO 5,046 42.38 20191118 16:51:41 XSTO 1,008 42.40 20191118 17:18:40 XSTO 1,990 42.37 20191118 16:25:33 XSTO 1,270 42.38 20191118 16:51:41 XSTO 27 42.40 20191118 17:18:57 XSTO 959 42.37 20191118 16:25:51 XSTO 1,231 42.38 20191118 16:53:04 XSTO 967 42.40 20191118 17:18:57 XSTO 338 42.37 20191118 16:25:51 XSTO 1,901 42.38 20191118 16:53:04 XSTO 132 42.40 20191118 17:18:57 XSTO 554 42.37 20191118 16:26:51 XSTO 1,283 42.39 20191118 16:55:19 XSTO 1,278 42.39 20191118 17:19:01 XSTO 672 42.37 20191118 16:26:51 XSTO 940 42.39 20191118 16:56:20 XSTO 1,129 42.39 20191118 17:19:48 XSTO 772 42.37 20191118 16:26:51 XSTO 950 42.39 20191118 16:56:20 XSTO 74 42.40 20191118 17:20:24 XSTO 1,233 42.37 20191118 16:27:51 XSTO 1,000 42.41 20191118 16:57:42 XSTO 2,000 42.40 20191118 17:20:38 XSTO	2,531	42.42	20191118 15:56:08	XSTO	310	42.37	20191118 16:27:51	XSTO	42	42.41	20191118 16:57:42	XSTO

103	42.40	20191118 17:20:38	XSTO
1,159	42.40	20191118 17:20:48	XSTO
1,123	42.40	20191118 17:21:11	XSTO
964	42.41	20191118 17:21:54	XSTO
818	42.41	20191118 17:21:54	XSTO
559	42.40	20191118 17:22:11	XSTO
1,023	42.40	20191118 17:22:11	XSTO
1,826	42.40	20191118 17:22:45	XSTO
86	42.40	20191118 17:23:19	XSTO
767	42.40	20191118 17:23:19	XSTO
2,794	42.40	20191118 17:23:56	XSTO
1,345	42.39	20191118 17:24:36	XSTO
300	42.39	20191118 17:24:46	XSTO
978	42.39	20191118 17:24:51	XSTO

550,000	42.40

				3,554	42.46	20191119 10:35:25	XSTO	463	42.39	20191119 11:55:51	XSTO
19 november 2019			1,874	42.46	20191119 10:35:25	XSTO	844	42.39	20191119 11:55:51	XSTO
				101	42.46	20191119 10:35:25	XSTO	1,054	42.40	20191119 11:57:28	XSTO
Volume	Price	Time	Venue	1,466	42.46	20191119 10:36:29	XSTO	303	42.40	20191119 11:57:28	XSTO
278	42.31	20191119 09:58:45	XSTO	812	42.46	20191119 10:36:29	XSTO	85	42.42	20191119 12:01:35	XSTO
1,645	42.32	20191119 09:59:18	XSTO	101	42.46	20191119 10:36:29	XSTO	1,000	42.42	20191119 12:01:35	XSTO
2,913	42.32	20191119 09:59:18	XSTO	490	42.46	20191119 10:36:29	XSTO	142	42.42	20191119 12:01:35	XSTO
627	42.32	20191119 10:00:15	XSTO	1,314	42.45	20191119 10:38:44	XSTO	1,005	42.41	20191119 12:02:32	XSTO
633	42.32	20191119 10:00:15	XSTO	813	42.45	20191119 10:39:55	XSTO	243	42.41	20191119 12:02:32	XSTO
50	42.32	20191119 10:00:15	XSTO	1,471	42.45	20191119 10:39:55	XSTO	365	42.41	20191119 12:02:32	XSTO
1,175	42.32	20191119 10:00:15	XSTO	1,264	42.45	20191119 10:39:55	XSTO	3,255	42.41	20191119 12:02:32	XSTO
676	42.30	20191119 10:02:35	XSTO	3,041	42.48	20191119 10:42:44	XSTO	1,316	42.41	20191119 12:03:11	XSTO
818	42.30	20191119 10:02:35	XSTO	1,197	42.51	20191119 10:47:40	XSTO	1,488	42.40	20191119 12:04:56	XSTO
2,317	42.31	20191119 10:03:22	XSTO	244	42.51	20191119 10:47:40	XSTO	1,826	42.40	20191119 12:11:14	XSTO
2,150	42.33	20191119 10:03:48	XSTO	383	42.53	20191119 10:49:24	XSTO	358	42.40	20191119 12:11:14	XSTO
176	42.33	20191119 10:04:17	XSTO	101	42.53	20191119 10:49:24	XSTO	3,306	42.40	20191119 12:11:14	XSTO
467	42.33	20191119 10:04:18	XSTO	953	42.53	20191119 10:49:24	XSTO	1,213	42.40	20191119 12:14:41	XSTO
839	42.33	20191119 10:04:18	XSTO	1,124	42.53	20191119 10:49:44	XSTO	1,245	42.40	20191119 12:16:15	XSTO
738	42.35	20191119 10:06:09	XSTO	3,876	42.53	20191119 10:50:08	XSTO	1,300	42.40	20191119 12:16:45	XSTO
1,000	42.35	20191119 10:06:58	XSTO	1,885	42.53	20191119 10:50:08	XSTO	598	42.39	20191119 12:19:14	XSTO
595	42.34	20191119 10:08:48	XSTO	1,486	42.50	20191119 10:51:55	XSTO	1,744	42.39	20191119 12:19:15	XSTO
687	42.34	20191119 10:08:49	XSTO	2,041	42.50	20191119 10:53:25	XSTO	1,329	42.38	20191119 12:20:21	XSTO
1,784	42.34	20191119 10:08:49	XSTO	1,926	42.45	20191119 10:59:21	XSTO	1,267	42.38	20191119 12:23:15	XSTO
1,498	42.36	20191119 10:09:31	XSTO	3,202	42.45	20191119 11:04:46	XSTO	714	42.38	20191119 12:24:33	XSTO
763	42.35	20191119 10:10:26	XSTO	5,000	42.42	20191119 11:11:31	XSTO	553	42.38	20191119 12:25:01	XSTO
470	42.36	20191119 10:11:34	XSTO	259	42.42	20191119 11:11:31	XSTO	2,324	42.37	20191119 12:26:19	XSTO
1,313	42.36	20191119 10:11:53	XSTO	500	42.46	20191119 11:20:53	XSTO	2,935	42.39	20191119 12:32:42	XSTO
624	42.36	20191119 10:11:53	XSTO	2,118	42.46	20191119 11:21:06	XSTO	2,286	42.40	20191119 12:35:46	XSTO
2,535	42.37	20191119 10:14:09	XSTO	1,850	42.46	20191119 11:21:06	XSTO	412	42.40	20191119 12:35:55	XSTO
1,468	42.36	20191119 10:15:31	XSTO	866	42.46	20191119 11:21:06	XSTO	101	42.40	20191119 12:36:43	XSTO
765	42.36	20191119 10:15:31	XSTO	11	42.46	20191119 11:21:13	XSTO	1,335	42.40	20191119 12:36:43	XSTO
75	42.37	20191119 10:17:38	XSTO	3,836	42.49	20191119 11:24:35	XSTO	9	42.40	20191119 12:37:41	XSTO
2,293	42.37	20191119 10:17:38	XSTO	1,313	42.49	20191119 11:24:35	XSTO	105	42.40	20191119 12:38:07	XSTO
500	42.36	20191119 10:19:30	XSTO	1,362	42.48	20191119 11:25:07	XSTO	345	42.40	20191119 12:39:25	XSTO
914	42.36	20191119 10:19:43	XSTO	3,821	42.46	20191119 11:30:55	XSTO	5	42.40	20191119 12:39:25	XSTO
50	42.36	20191119 10:19:50	XSTO	2,491	42.49	20191119 11:35:09	XSTO	681	42.40	20191119 12:39:25	XSTO
134	42.36	20191119 10:19:51	XSTO	777	42.49	20191119 11:35:09	XSTO	100	42.40	20191119 12:39:25	XSTO
1,273	42.36	20191119 10:19:51	XSTO	106	42.49	20191119 11:35:09	XSTO	308	42.40	20191119 12:39:25	XSTO
2,365	42.39	20191119 10:23:25	XSTO	631	42.49	20191119 11:35:09	XSTO	1,127	42.42	20191119 12:44:45	XSTO
1,137	42.39	20191119 10:23:25	XSTO	666	42.49	20191119 11:40:14	XSTO	2,252	42.41	20191119 12:46:02	XSTO
1,198	42.39	20191119 10:24:26	XSTO	674	42.49	20191119 11:40:14	XSTO	1,580	42.41	20191119 12:47:34	XSTO
1,451	42.41	20191119 10:26:31	XSTO	1,529	42.48	20191119 11:40:34	XSTO	1,824	42.42	20191119 12:49:00	XSTO
1,490	42.40	20191119 10:27:50	XSTO	1,561	42.45	20191119 11:45:04	XSTO	836	42.42	20191119 12:49:00	XSTO
29	42.40	20191119 10:27:50	XSTO	905	42.45	20191119 11:45:40	XSTO	10	42.42	20191119 12:49:00	XSTO
352	42.40	20191119 10:27:50	XSTO	367	42.45	20191119 11:45:40	XSTO	308	42.42	20191119 12:49:00	XSTO
2,103	42.42	20191119 10:31:51	XSTO	4,802	42.43	20191119 11:48:39	XSTO	1,521	42.43	20191119 12:51:27	XSTO
1,064	42.43	20191119 10:33:30	XSTO	1,673	42.42	20191119 11:50:31	XSTO	1,139	42.40	20191119 12:54:32	XSTO
1,424	42.46	20191119 10:34:22	XSTO	1,797	42.42	20191119 11:50:31	XSTO	2,337	42.40	20191119 12:55:16	XSTO

1,489	42.39	20191119 12:59:29	XSTO	1,484	42.34	20191119 13:52:44	XSTO	1,588	42.35	20191119 14:35:20	XSTO
1,371	42.39	20191119 12:59:29	XSTO	173	42.34	20191119 13:52:44	XSTO	954	42.35	20191119 14:37:41	XSTO
71	42.39	20191119 12:59:29	XSTO	488	42.34	20191119 13:52:44	XSTO	904	42.36	20191119 14:39:11	XSTO
2,260	42.39	20191119 12:59:39	XSTO	164	42.35	20191119 13:56:45	XSTO	219	42.36	20191119 14:39:11	XSTO
1,269	42.38	20191119 12:59:39	XSTO	968	42.35	20191119 13:56:45	XSTO	2,584	42.37	20191119 14:39:41	XSTO
1,121	42.39	20191119 13:03:17	XSTO	580	42.36	20191119 14:00:15	XSTO	1,586	42.37	20191119 14:39:41	XSTO
1,144	42.37	20191119 13:04:26	XSTO	467	42.37	20191119 14:00:46	XSTO	517	42.36	20191119 14:43:22	XSTO
232	42.37	20191119 13:05:05	XSTO	108	42.37	20191119 14:00:46	XSTO	827	42.36	20191119 14:43:22	XSTO
20	42.37	20191119 13:05:05	XSTO	598	42.37	20191119 14:00:46	XSTO	517	42.36	20191119 14:44:38	XSTO
939	42.37	20191119 13:06:42	XSTO	84	42.37	20191119 14:00:46	XSTO	790	42.36	20191119 14:44:38	XSTO
1,239	42.37	20191119 13:06:42	XSTO	819	42.37	20191119 14:01:53	XSTO	826	42.36	20191119 14:46:09	XSTO
2,691	42.35	20191119 13:11:14	XSTO	108	42.37	20191119 14:01:53	XSTO	517	42.36	20191119 14:46:09	XSTO
1,197	42.35	20191119 13:11:47	XSTO	228	42.37	20191119 14:01:53	XSTO	316	42.36	20191119 14:46:09	XSTO
258	42.35	20191119 13:11:47	XSTO	934	42.38	20191119 14:03:50	XSTO	363	42.36	20191119 14:47:15	XSTO
252	42.35	20191119 13:11:47	XSTO	1,000	42.38	20191119 14:03:50	XSTO	400	42.36	20191119 14:47:15	XSTO
2,181	42.35	20191119 13:11:47	XSTO	240	42.38	20191119 14:03:50	XSTO	461	42.36	20191119 14:47:15	XSTO
27	42.35	20191119 13:19:51	XSTO	10	42.38	20191119 14:03:50	XSTO	1,268	42.35	20191119 14:48:22	XSTO
1,311	42.35	20191119 13:19:51	XSTO	973	42.38	20191119 14:03:50	XSTO	1,238	42.35	20191119 14:48:22	XSTO
418	42.37	20191119 13:24:50	XSTO	2,513	42.38	20191119 14:04:06	XSTO	497	42.35	20191119 14:52:19	XSTO
701	42.37	20191119 13:24:50	XSTO	1,194	42.38	20191119 14:05:19	XSTO	2,470	42.35	20191119 14:52:19	XSTO
34	42.37	20191119 13:26:13	XSTO	1,852	42.37	20191119 14:06:49	XSTO	3,188	42.35	20191119 14:52:39	XSTO
1,083	42.37	20191119 13:26:13	XSTO	1,235	42.36	20191119 14:09:03	XSTO	1,252	42.34	20191119 14:56:23	XSTO
175	42.36	20191119 13:26:17	XSTO	1,748	42.36	20191119 14:09:03	XSTO	20	42.34	20191119 14:56:23	XSTO
910	42.37	20191119 13:27:51	XSTO	413	42.36	20191119 14:10:50	XSTO	610	42.34	20191119 14:56:24	XSTO
209	42.37	20191119 13:27:51	XSTO	790	42.36	20191119 14:12:31	XSTO	587	42.34	20191119 14:58:35	XSTO
644	42.37	20191119 13:28:51	XSTO	2,000	42.36	20191119 14:12:31	XSTO	1,503	42.34	20191119 14:58:49	XSTO
479	42.37	20191119 13:28:51	XSTO	15	42.36	20191119 14:12:31	XSTO	993	42.37	20191119 15:03:15	XSTO
413	42.36	20191119 13:29:01	XSTO	2,896	42.37	20191119 14:17:27	XSTO	132	42.37	20191119 15:03:15	XSTO
1,790	42.36	20191119 13:29:07	XSTO	536	42.37	20191119 14:17:27	XSTO	1,006	42.37	20191119 15:03:15	XSTO
1,347	42.36	20191119 13:29:07	XSTO	74	42.36	20191119 14:18:16	XSTO	419	42.37	20191119 15:03:15	XSTO
1,569	42.36	20191119 13:29:07	XSTO	880	42.36	20191119 14:18:46	XSTO	2,448	42.36	20191119 15:03:25	XSTO
1,868	42.36	20191119 13:30:49	XSTO	193	42.36	20191119 14:18:51	XSTO	527	42.36	20191119 15:04:48	XSTO
300	42.36	20191119 13:33:01	XSTO	8	42.36	20191119 14:20:22	XSTO	2,449	42.36	20191119 15:05:54	XSTO
887	42.36	20191119 13:33:01	XSTO	25	42.36	20191119 14:21:13	XSTO	2,684	42.35	20191119 15:08:31	XSTO
444	42.34	20191119 13:34:43	XSTO	764	42.36	20191119 14:21:13	XSTO	249	42.36	20191119 15:09:35	XSTO
3,313	42.37	20191119 13:38:48	XSTO	2,000	42.36	20191119 14:21:13	XSTO	102	42.36	20191119 15:09:35	XSTO
10	42.37	20191119 13:38:48	XSTO	262	42.36	20191119 14:21:13	XSTO	256	42.36	20191119 15:09:35	XSTO
1,512	42.37	20191119 13:38:48	XSTO	257	42.36	20191119 14:21:13	XSTO	869	42.36	20191119 15:09:35	XSTO
1,166	42.38	20191119 13:40:19	XSTO	239	42.36	20191119 14:21:13	XSTO	410	42.36	20191119 15:11:05	XSTO
1,594	42.37	20191119 13:44:13	XSTO	1,133	42.36	20191119 14:22:08	XSTO	3,424	42.36	20191119 15:11:39	XSTO
433	42.36	20191119 13:44:17	XSTO	2,575	42.34	20191119 14:25:27	XSTO	1,860	42.36	20191119 15:14:11	XSTO
73	42.36	20191119 13:44:17	XSTO	86	42.34	20191119 14:25:27	XSTO	569	42.36	20191119 15:15:11	XSTO
1,339	42.36	20191119 13:44:17	XSTO	1,311	42.34	20191119 14:27:50	XSTO	698	42.36	20191119 15:15:11	XSTO
1,269	42.35	20191119 13:45:49	XSTO	3,275	42.35	20191119 14:29:22	XSTO	1,700	42.36	20191119 15:16:31	XSTO
1,762	42.34	20191119 13:45:57	XSTO	1,885	42.34	20191119 14:31:28	XSTO	1,216	42.36	20191119 15:17:06	XSTO
1,234	42.33	20191119 13:48:27	XSTO	290	42.35	20191119 14:34:52	XSTO	1,463	42.36	20191119 15:19:07	XSTO
381	42.34	20191119 13:52:44	XSTO	1,339	42.35	20191119 14:34:54	XSTO	4,036	42.35	20191119 15:20:14	XSTO
1,234	42.34	20191119 13:52:44	XSTO	2,373	42.35	20191119 14:35:20	XSTO	74	42.33	20191119 15:22:48	XSTO

2,034	42.33	20191119 15:22:53	XSTO	2,943	42.23	20191119 16:11:10	XSTO	60	42.22	20191119 16:43:36	XSTO
1,457	42.33	20191119 15:23:08	XSTO	1,294	42.22	20191119 16:12:18	XSTO	500	42.23	20191119 16:46:39	XSTO
2,683	42.35	20191119 15:26:57	XSTO	886	42.22	20191119 16:12:18	XSTO	2,000	42.23	20191119 16:46:39	XSTO
1,315	42.35	20191119 15:26:57	XSTO	1,294	42.22	20191119 16:12:18	XSTO	4,898	42.22	20191119 16:47:25	XSTO
770	42.35	20191119 15:26:57	XSTO	637	42.23	20191119 16:14:47	XSTO	616	42.22	20191119 16:49:06	XSTO
2,227	42.35	20191119 15:28:10	XSTO	2,653	42.23	20191119 16:14:52	XSTO	651	42.22	20191119 16:49:28	XSTO
1,232	42.33	20191119 15:30:00	XSTO	1,264	42.23	20191119 16:15:51	XSTO	978	42.22	20191119 16:49:28	XSTO
3,064	42.35	20191119 15:32:07	XSTO	1,896	42.23	20191119 16:16:12	XSTO	1,039	42.22	20191119 16:49:28	XSTO
2,021	42.35	20191119 15:32:09	XSTO	1,341	42.23	20191119 16:16:49	XSTO	1,760	42.21	20191119 16:51:02	XSTO
2,957	42.35	20191119 15:35:00	XSTO	2,281	42.22	20191119 16:18:28	XSTO	2,361	42.19	20191119 16:51:22	XSTO
933	42.35	20191119 15:35:00	XSTO	1,123	42.23	20191119 16:20:30	XSTO	1,371	42.17	20191119 16:52:26	XSTO
5,137	42.35	20191119 15:38:08	XSTO	220	42.22	20191119 16:21:41	XSTO	1,293	42.18	20191119 16:54:00	XSTO
1,500	42.33	20191119 15:39:14	XSTO	2,458	42.23	20191119 16:22:33	XSTO	641	42.18	20191119 16:54:00	XSTO
432	42.33	20191119 15:39:14	XSTO	2,000	42.23	20191119 16:22:33	XSTO	2,087	42.17	20191119 16:54:20	XSTO
1,212	42.33	20191119 15:40:15	XSTO	463	42.23	20191119 16:22:33	XSTO	881	42.18	20191119 16:56:58	XSTO
187	42.33	20191119 15:40:15	XSTO	1,104	42.24	20191119 16:23:14	XSTO	329	42.18	20191119 16:56:58	XSTO
743	42.33	20191119 15:40:15	XSTO	325	42.24	20191119 16:23:14	XSTO	486	42.18	20191119 16:58:01	XSTO
1,221	42.33	20191119 15:40:48	XSTO	342	42.24	20191119 16:23:14	XSTO	2,258	42.18	20191119 16:58:01	XSTO
1,993	42.33	20191119 15:42:12	XSTO	1,337	42.24	20191119 16:23:27	XSTO	1,346	42.18	20191119 16:58:01	XSTO
1,496	42.32	20191119 15:42:38	XSTO	1,900	42.23	20191119 16:25:27	XSTO	3,087	42.17	20191119 16:59:17	XSTO
1,253	42.32	20191119 15:44:15	XSTO	223	42.23	20191119 16:25:27	XSTO	1,225	42.17	20191119 17:01:01	XSTO
1,455	42.32	20191119 15:44:15	XSTO	132	42.23	20191119 16:25:43	XSTO	1,377	42.17	20191119 17:01:01	XSTO
2,500	42.31	20191119 15:47:21	XSTO	2,000	42.23	20191119 16:25:43	XSTO	1,245	42.17	20191119 17:01:51	XSTO
668	42.31	20191119 15:47:26	XSTO	123	42.23	20191119 16:25:44	XSTO	15	42.17	20191119 17:01:51	XSTO
2,440	42.31	20191119 15:47:35	XSTO	536	42.22	20191119 16:27:18	XSTO	228	42.17	20191119 17:01:51	XSTO
2,326	42.31	20191119 15:50:01	XSTO	1,521	42.22	20191119 16:27:18	XSTO	273	42.17	20191119 17:02:26	XSTO
1,846	42.31	20191119 15:50:01	XSTO	1,207	42.21	20191119 16:28:14	XSTO	1,920	42.16	20191119 17:02:52	XSTO
1,021	42.30	20191119 15:51:47	XSTO	3,421	42.25	20191119 16:30:40	XSTO	718	42.16	20191119 17:03:32	XSTO
1,658	42.30	20191119 15:52:49	XSTO	1,762	42.25	20191119 16:30:40	XSTO	411	42.16	20191119 17:03:32	XSTO
2,202	42.30	20191119 15:52:58	XSTO	1,728	42.25	20191119 16:33:36	XSTO	2,088	42.15	20191119 17:04:21	XSTO
4,138	42.29	20191119 15:56:21	XSTO	1,683	42.25	20191119 16:33:36	XSTO	1,389	42.16	20191119 17:05:27	XSTO
942	42.29	20191119 15:56:25	XSTO	1,757	42.25	20191119 16:33:36	XSTO	1,496	42.20	20191119 17:08:38	XSTO
197	42.29	20191119 15:56:52	XSTO	2,285	42.25	20191119 16:35:14	XSTO	1,845	42.19	20191119 17:09:12	XSTO
1,987	42.29	20191119 15:57:08	XSTO	12	42.25	20191119 16:35:14	XSTO	59	42.19	20191119 17:09:12	XSTO
1,404	42.29	20191119 15:59:06	XSTO	28	42.25	20191119 16:35:14	XSTO	544	42.19	20191119 17:09:12	XSTO
1,503	42.29	20191119 15:59:06	XSTO	1,813	42.24	20191119 16:36:22	XSTO	256	42.19	20191119 17:09:12	XSTO
1,237	42.26	20191119 15:59:45	XSTO	1,271	42.23	20191119 16:36:32	XSTO	242	42.19	20191119 17:09:12	XSTO
2,781	42.26	20191119 15:59:45	XSTO	550	42.23	20191119 16:37:52	XSTO	1,822	42.19	20191119 17:09:12	XSTO
1,296	42.26	20191119 16:01:48	XSTO	2,177	42.23	20191119 16:37:52	XSTO	4,138	42.17	20191119 17:10:41	XSTO
1,106	42.26	20191119 16:02:19	XSTO	838	42.25	20191119 16:40:04	XSTO	2,580	42.16	20191119 17:12:09	XSTO
61	42.26	20191119 16:02:19	XSTO	342	42.25	20191119 16:40:04	XSTO	1,212	42.16	20191119 17:13:44	XSTO
3,162	42.26	20191119 16:03:07	XSTO	1,611	42.24	20191119 16:40:21	XSTO	1,306	42.16	20191119 17:13:50	XSTO
1,720	42.25	20191119 16:03:17	XSTO	179	42.23	20191119 16:41:49	XSTO	462	42.16	20191119 17:13:50	XSTO
1,482	42.25	20191119 16:05:00	XSTO	12	42.23	20191119 16:41:49	XSTO	1,280	42.15	20191119 17:14:00	XSTO
1,139	42.24	20191119 16:07:37	XSTO	2,598	42.23	20191119 16:41:50	XSTO	1,422	42.13	20191119 17:16:02	XSTO
3,082	42.23	20191119 16:07:38	XSTO	1,720	42.22	20191119 16:43:36	XSTO	2,081	42.13	20191119 17:16:50	XSTO
261	42.23	20191119 16:07:38	XSTO	2,000	42.22	20191119 16:43:36	XSTO	2,100	42.20	20191119 17:21:41	XSTO
	42.23	20191119 16:09:43	XSTO	505	42.22	20191119 16:43:36	XSTO	2,000	42.20	20191119 17:21:41	XSTO

401	42.20	20191119 17:21:41	XSTO
1,379	42.21	20191119 17:21:43	XSTO
147	42.21	20191119 17:21:43	XSTO
2,130	42.21	20191119 17:21:43	XSTO
244	42.21	20191119 17:21:43	XSTO
700	42.21	20191119 17:21:44	XSTO
1,984	42.21	20191119 17:21:44	XSTO
1,279	42.22	20191119 17:23:26	XSTO
1,230	42.22	20191119 17:23:26	XSTO
358	42.22	20191119 17:23:26	XSTO
150	42.24	20191119 17:23:54	XSTO
403	42.24	20191119 17:23:54	XSTO
1,703	42.25	20191119 17:24:14	XSTO
1,639	42.24	20191119 17:24:41	XSTO
303	42.24	20191119 17:24:42	XSTO

540,000	42.33

				1,111	42.09	20191120 10:43:33	XSTO	38	41.95	20191120 11:43:11	XSTO
				54	42.08	20191120 10:43:57	XSTO	1,255	41.95	20191120 11:43:11	XSTO
	20 november 2019			1,433	42.08	20191120 10:44:06	XSTO	1,719	41.95	20191120 11:43:11	XSTO
Volume	Price	Time	Venue	1,389	42.08	20191120 10:44:06	XSTO	2,347	41.92	20191120 11:49:40	XSTO
4,358	41.95	20191120 09:37:44	XSTO	582	42.07	20191120 10:44:06	XSTO	4,288	41.95	20191120 11:53:02	XSTO
2,116	41.98	20191120 09:39:20	XSTO	702	42.08	20191120 10:45:33	XSTO	377	41.94	20191120 11:56:41	XSTO
382	41.98	20191120 09:39:20	XSTO	1,555	42.08	20191120 10:46:20	XSTO	1,263	41.94	20191120 11:56:41	XSTO
1,646	41.95	20191120 09:40:19	XSTO	1,603	42.08	20191120 10:46:20	XSTO	545	41.94	20191120 11:56:41	XSTO
245	42.00	20191120 09:42:54	XSTO	1,241	42.06	20191120 10:48:03	XSTO	1,800	41.94	20191120 11:59:49	XSTO
1,691	42.00	20191120 09:42:54	XSTO	11	42.06	20191120 10:48:03	XSTO	493	41.94	20191120 11:59:49	XSTO
1,336	42.00	20191120 09:43:56	XSTO	873	42.06	20191120 10:48:04	XSTO	1,132	41.94	20191120 11:59:49	XSTO
1,223	41.97	20191120 09:45:09	XSTO	1,703	42.00	20191120 10:50:10	XSTO	2,282	41.97	20191120 12:04:33	XSTO
647	41.99	20191120 09:46:38	XSTO	1,440	41.97	20191120 10:52:04	XSTO	1,505	41.97	20191120 12:04:33	XSTO
1,428	41.99	20191120 09:46:38	XSTO	1,321	41.96	20191120 10:52:08	XSTO	1,152	41.95	20191120 12:08:24	XSTO
2,733	42.05	20191120 09:49:18	XSTO	408	41.96	20191120 10:52:08	XSTO	453	41.95	20191120 12:08:24	XSTO
2,215	42.06	20191120 09:50:00	XSTO	3,793	41.94	20191120 10:53:23	XSTO	1,127	41.93	20191120 12:15:43	XSTO
1,732	42.12	20191120 10:01:28	XSTO	1,662	41.93	20191120 10:54:14	XSTO	1,189	41.91	20191120 12:17:03	XSTO
2,147	42.13	20191120 10:02:03	XSTO	3,612	41.95	20191120 10:57:16	XSTO	2,789	41.91	20191120 12:17:49	XSTO
2,100	42.13	20191120 10:02:03	XSTO	1,900	41.94	20191120 10:57:16	XSTO	1,367	41.91	20191120 12:19:39	XSTO
1,613	42.13	20191120 10:02:03	XSTO	631	41.94	20191120 10:57:16	XSTO	3,593	41.89	20191120 12:21:30	XSTO
1,950	42.10	20191120 10:05:51	XSTO	1,553	41.94	20191120 10:59:54	XSTO	174	41.87	20191120 12:22:06	XSTO
1,580	42.08	20191120 10:07:29	XSTO	50	41.95	20191120 11:02:46	XSTO	38	41.87	20191120 12:22:06	XSTO
200	42.09	20191120 10:10:13	XSTO	1,694	41.97	20191120 11:03:29	XSTO	50	41.87	20191120 12:22:49	XSTO
2,710	42.09	20191120 10:10:30	XSTO	364	41.97	20191120 11:03:29	XSTO	938	41.87	20191120 12:22:49	XSTO
1,495	42.09	20191120 10:11:19	XSTO	3,294	41.98	20191120 11:05:57	XSTO	200	41.88	20191120 12:27:30	XSTO
1,321	42.09	20191120 10:12:04	XSTO	1,688	41.96	20191120 11:13:02	XSTO	2,000	41.88	20191120 12:27:30	XSTO
143	42.07	20191120 10:15:03	XSTO	194	41.96	20191120 11:13:02	XSTO	1,192	41.89	20191120 12:28:58	XSTO
1,029	42.07	20191120 10:15:03	XSTO	1,392	41.95	20191120 11:14:51	XSTO	1,186	41.90	20191120 12:32:22	XSTO
1,723	42.02	20191120 10:15:42	XSTO	612	41.95	20191120 11:14:51	XSTO	1,902	41.90	20191120 12:32:22	XSTO
1,038	42.02	20191120 10:15:42	XSTO	2,000	41.96	20191120 11:17:46	XSTO	2,425	41.90	20191120 12:32:35	XSTO
1,492	42.03	20191120 10:18:13	XSTO	111	41.96	20191120 11:17:46	XSTO	1,937	41.88	20191120 12:34:21	XSTO
1,996	42.02	20191120 10:18:30	XSTO	1,747	41.97	20191120 11:20:15	XSTO	1,900	41.86	20191120 12:39:46	XSTO
382	41.99	20191120 10:21:35	XSTO	758	41.97	20191120 11:20:15	XSTO	740	41.86	20191120 12:39:46	XSTO
752	41.99	20191120 10:21:35	XSTO	122	41.98	20191120 11:21:09	XSTO	1,223	41.88	20191120 12:43:46	XSTO
336	41.98	20191120 10:23:19	XSTO	1,154	41.98	20191120 11:21:09	XSTO	1,318	41.89	20191120 12:44:25	XSTO
1,253	41.98	20191120 10:23:19	XSTO	3,061	41.99	20191120 11:27:43	XSTO	1,161	41.88	20191120 12:45:25	XSTO
185	41.98	20191120 10:23:19	XSTO	234	41.94	20191120 11:35:17	XSTO	1,418	41.92	20191120 12:48:36	XSTO
3,028	41.97	20191120 10:23:56	XSTO	2,044	41.94	20191120 11:35:17	XSTO	873	41.92	20191120 12:48:36	XSTO
1,162	41.98	20191120 10:27:07	XSTO	914	41.95	20191120 11:35:23	XSTO	196	41.90	20191120 12:48:42	XSTO
1,542	42.01	20191120 10:29:14	XSTO	1,393	41.95	20191120 11:35:23	XSTO	1,012	41.90	20191120 12:48:57	XSTO
1,790	42.00	20191120 10:29:53	XSTO	325	41.96	20191120 11:36:27	XSTO	2,000	41.90	20191120 12:48:57	XSTO
1,650	42.00	20191120 10:29:53	XSTO	450	41.96	20191120 11:36:27	XSTO	311	41.90	20191120 12:48:57	XSTO
1,824	42.05	20191120 10:33:42	XSTO	410	41.96	20191120 11:36:27	XSTO	2,365	41.89	20191120 12:50:27	XSTO
1,369	42.05	20191120 10:33:42	XSTO	2,000	41.96	20191120 11:37:54	XSTO	2,816	41.87	20191120 12:52:46	XSTO
632	42.05	20191120 10:33:42	XSTO	886	41.96	20191120 11:37:54	XSTO	1,341	41.87	20191120 12:53:05	XSTO
605	42.03	20191120 10:34:52	XSTO	2,931	41.96	20191120 11:38:00	XSTO	1,657	41.84	20191120 12:55:20	XSTO
649	42.03	20191120 10:35:07	XSTO	157	41.94	20191120 11:39:03	XSTO	1,340	41.83	20191120 12:55:36	XSTO
1,681	42.04	20191120 10:37:27	XSTO	1,204	41.94	20191120 11:39:03	XSTO	1,953	41.83	20191120 12:56:22	XSTO

305	41.83	20191120 12:56:22	XSTO	1,166	41.98	20191120 14:25:34	XSTO	65	41.91	20191120 15:17:08	XSTO
1,284	41.83	20191120 12:59:06	XSTO	1,113	41.98	20191120 14:25:34	XSTO	1,500	41.91	20191120 15:17:40	XSTO
16	41.83	20191120 12:59:06	XSTO	1,158	41.95	20191120 14:29:16	XSTO	1,274	41.90	20191120 15:18:47	XSTO
57	41.83	20191120 12:59:06	XSTO	950	41.94	20191120 14:31:04	XSTO	48	41.90	20191120 15:18:47	XSTO
1,293	41.92	20191120 13:07:16	XSTO	1,147	41.94	20191120 14:31:04	XSTO	1,243	41.90	20191120 15:20:00	XSTO
525	41.92	20191120 13:09:30	XSTO	1,399	41.94	20191120 14:31:04	XSTO	77	41.90	20191120 15:20:00	XSTO
2,000	41.92	20191120 13:09:30	XSTO	1,289	41.94	20191120 14:31:04	XSTO	92	41.90	20191120 15:20:00	XSTO
1,194	41.96	20191120 13:14:07	XSTO	1,327	41.94	20191120 14:32:13	XSTO	2,000	41.92	20191120 15:22:30	XSTO
2,000	41.96	20191120 13:14:07	XSTO	931	41.92	20191120 14:35:27	XSTO	4,179	41.90	20191120 15:24:41	XSTO
596	41.96	20191120 13:14:07	XSTO	439	41.92	20191120 14:35:27	XSTO	1,481	41.90	20191120 15:24:41	XSTO
444	41.96	20191120 13:17:55	XSTO	2,876	41.90	20191120 14:37:48	XSTO	1,183	41.91	20191120 15:26:00	XSTO
2,581	41.96	20191120 13:17:55	XSTO	1,600	41.90	20191120 14:37:48	XSTO	1,663	41.89	20191120 15:28:24	XSTO
804	41.96	20191120 13:17:55	XSTO	130	41.90	20191120 14:37:48	XSTO	1,239	41.89	20191120 15:28:24	XSTO
1,430	41.94	20191120 13:20:44	XSTO	258	41.90	20191120 14:37:48	XSTO	750	41.94	20191120 15:31:57	XSTO
1,100	41.93	20191120 13:21:17	XSTO	1,122	41.95	20191120 14:43:38	XSTO	491	41.94	20191120 15:31:57	XSTO
1,372	41.90	20191120 13:24:20	XSTO	794	41.95	20191120 14:44:27	XSTO	1,376	41.92	20191120 15:32:28	XSTO
1,224	41.91	20191120 13:25:54	XSTO	310	41.95	20191120 14:44:27	XSTO	1,163	41.92	20191120 15:32:57	XSTO
703	41.91	20191120 13:36:01	XSTO	525	41.95	20191120 14:44:27	XSTO	1,125	41.92	20191120 15:32:57	XSTO
1,774	41.91	20191120 13:38:01	XSTO	641	41.95	20191120 14:45:34	XSTO	3,056	41.92	20191120 15:33:57	XSTO
1,196	41.91	20191120 13:38:01	XSTO	101	41.95	20191120 14:45:34	XSTO	27	41.92	20191120 15:34:27	XSTO
2,435	41.89	20191120 13:40:52	XSTO	382	41.95	20191120 14:45:34	XSTO	49	41.97	20191120 15:38:19	XSTO
1,152	41.89	20191120 13:43:15	XSTO	2,029	41.94	20191120 14:46:01	XSTO	1,179	41.97	20191120 15:38:19	XSTO
1,355	41.89	20191120 13:43:16	XSTO	1,719	41.94	20191120 14:46:25	XSTO	1,110	41.97	20191120 15:38:32	XSTO
1,770	41.93	20191120 13:50:44	XSTO	1,078	41.94	20191120 14:46:29	XSTO	680	41.97	20191120 15:38:42	XSTO
1,931	41.93	20191120 13:50:44	XSTO	1,326	41.94	20191120 14:46:50	XSTO	640	41.97	20191120 15:38:42	XSTO
349	41.94	20191120 13:51:32	XSTO	1,228	41.92	20191120 14:49:12	XSTO	900	41.99	20191120 15:39:36	XSTO
825	41.94	20191120 13:51:32	XSTO	100	41.92	20191120 14:49:12	XSTO	335	41.99	20191120 15:39:36	XSTO
1,164	41.93	20191120 13:53:29	XSTO	2,216	41.94	20191120 14:51:34	XSTO	1,557	41.98	20191120 15:40:01	XSTO
1,329	41.93	20191120 13:53:29	XSTO	28	41.94	20191120 14:51:34	XSTO	1,326	41.97	20191120 15:40:01	XSTO
1,363	41.94	20191120 14:00:12	XSTO	1,300	41.95	20191120 14:52:34	XSTO	1,303	41.97	20191120 15:40:01	XSTO
2,523	41.94	20191120 14:01:28	XSTO	1,286	41.94	20191120 14:53:14	XSTO	2,000	41.97	20191120 15:40:01	XSTO
1,700	41.94	20191120 14:01:28	XSTO	106	41.93	20191120 14:54:43	XSTO	37	41.98	20191120 15:40:01	XSTO
1,115	41.97	20191120 14:06:55	XSTO	1,310	41.93	20191120 14:54:56	XSTO	1,321	41.97	20191120 15:40:02	XSTO
1,161	41.98	20191120 14:08:10	XSTO	200	41.93	20191120 14:59:04	XSTO	5	41.97	20191120 15:40:02	XSTO
150	41.98	20191120 14:08:54	XSTO	3,841	41.94	20191120 14:59:29	XSTO	1,299	41.95	20191120 15:42:44	XSTO
50	41.98	20191120 14:08:54	XSTO	1,680	41.93	20191120 15:01:58	XSTO	1,138	42.00	20191120 15:45:44	XSTO
983	41.98	20191120 14:10:02	XSTO	1,975	41.93	20191120 15:01:58	XSTO	1,506	42.01	20191120 15:46:17	XSTO
2,000	41.98	20191120 14:10:02	XSTO	1,058	41.93	20191120 15:01:58	XSTO	1,252	42.01	20191120 15:46:17	XSTO
1,709	41.98	20191120 14:10:02	XSTO	2,034	41.92	20191120 15:05:19	XSTO	133	42.01	20191120 15:46:17	XSTO
1,760	41.98	20191120 14:10:02	XSTO	2,041	41.89	20191120 15:08:18	XSTO	908	42.01	20191120 15:47:23	XSTO
736	41.95	20191120 14:17:11	XSTO	5	41.89	20191120 15:09:37	XSTO	679	42.01	20191120 15:47:44	XSTO
477	41.95	20191120 14:17:11	XSTO	1,282	41.89	20191120 15:09:37	XSTO	1,363	42.01	20191120 15:47:44	XSTO
1,055	41.97	20191120 14:19:32	XSTO	1,580	41.90	20191120 15:10:04	XSTO	263	42.01	20191120 15:47:44	XSTO
1,206	41.97	20191120 14:19:32	XSTO	1,437	41.89	20191120 15:13:14	XSTO	897	42.01	20191120 15:47:48	XSTO
4,817	41.97	20191120 14:20:39	XSTO	1,149	41.89	20191120 15:14:15	XSTO	292	42.01	20191120 15:47:54	XSTO
1,754	41.97	20191120 14:20:39	XSTO	32	41.89	20191120 15:14:15	XSTO	574	42.01	20191120 15:47:54	XSTO
1,152	41.96	20191120 14:21:32	XSTO	1,286	41.91	20191120 15:17:08	XSTO	1,298	42.00	20191120 15:48:16	XSTO
1,146	41.96	20191120 14:22:58	XSTO	1,162	41.91	20191120 15:17:08	XSTO	567	42.00	20191120 15:49:11	XSTO

2,310 41.99 20191120 15:50:31 XSTO 1,379 41.96 20191120 16:28:03 XSTO 820 41.99 20191120 15:54:40 XSTO 2,000 41.96 20191120 16:28:03 XSTO 292 41.99 20191120 15:54:40 XSTO 480 41.96 20191120 16:28:03 XSTO 1,120 41.97 20191120 15:54:45 XSTO 441 41.96 20191120 16:28:03 XSTO 2,700 41.96 20191120 15:54:50 XSTO 1,683 41.95 20191120 16:29:36 XSTO 1,155 41.99 20191120 15:56:26 XSTO 1,323 41.95 20191120 16:29:36 XSTO 1,157 41.99 20191120 15:56:26 XSTO 25 41.95 20191120 16:29:36 XSTO 1,146 41.99 20191120 15:56:26 XSTO 1,913 41.97 20191120 16:32:25 XSTO 2,766 41.99 20191120 15:57:19 XSTO 1,450 41.97 20191120 16:32:25 XSTO 189 41.99 20191120 15:57:19 XSTO 1,226 41.97 20191120 16:32:25 XSTO 1,331 41.99 20191120 15:57:19 XSTO 3,001 41.99 20191120 16:35:05 XSTO 1,780 41.97 20191120 15:59:40 XSTO 166 41.99 20191120 16:35:09 XSTO 1,500 41.97 20191120 15:59:40 XSTO 1,381 41.99 20191120 16:35:09 XSTO 497 41.97 20191120 15:59:40 XSTO 3,823 41.98 20191120 16:38:13 XSTO 1,725 41.99 20191120 16:00:48 XSTO 78 41.98 20191120 16:38:24 XSTO 2,848 41.99 20191120 16:02:37 XSTO 1,707 41.98 20191120 16:38:24 XSTO 417 41.99 20191120 16:02:37 XSTO 908 41.95 20191120 16:40:55 XSTO 4,452 41.97 20191120 16:04:50 XSTO 528 41.95 20191120 16:41:17 XSTO 222 41.96 20191120 16:04:51 XSTO 93 41.95 20191120 16:41:20 XSTO 1,267 41.96 20191120 16:04:51 XSTO 245 41.95 20191120 16:41:39 XSTO 1,179 41.96 20191120 16:06:23 XSTO 216 41.95 20191120 16:42:14 XSTO 1,332 41.94 20191120 16:07:13 XSTO 1,350 41.95 20191120 16:42:31 XSTO 1,603 41.98 20191120 16:09:11 XSTO 318 41.95 20191120 16:42:31 XSTO 319 41.98 20191120 16:09:11 XSTO 1,812 41.95 20191120 16:42:31 XSTO 1,153 41.98 20191120 16:09:11 XSTO 735 41.95 20191120 16:44:00 XSTO 1,109 41.96 20191120 16:10:45 XSTO 399 41.95 20191120 16:44:00 XSTO 1,498 41.96 20191120 16:10:45 XSTO 2,000 41.97 20191120 16:46:45 XSTO 1,978 41.98 20191120 16:13:29 XSTO 4,600 41.96 20191120 16:48:12 XSTO 534 41.98 20191120 16:13:29 XSTO 286 41.96 20191120 16:48:12 XSTO 1,417 41.98 20191120 16:13:29 XSTO 1,309 41.96 20191120 16:48:12 XSTO	1,506 286 3,108 2,000 25 1,768 213 2,819 1,980 2,240 1,466 46 1,659 1,439 1,498 61 872 1,348 3,159 898 86 676 2,544 2,415 872	41.92 41.95 41.95 41.95 41.95 41.92 41.94 41.94 41.94 41.94 41.94 41.94 41.91 41.92 41.92 41.92 41.92 41.92 41.92 41.91 41.91 41.91 41.92	20191120 16:59:50 20191120 17:01:23 20191120 17:01:33 20191120 17:01:33 20191120 17:01:33 20191120 17:02:32 20191120 17:04:59 20191120 17:04:59 20191120 17:05:00 20191120 17:07:22 20191120 17:07:22 20191120 17:07:22 20191120 17:09:43 20191120 17:10:18 20191120 17:10:18 20191120 17:11:00 20191120 17:11:00 20191120 17:11:12 20191120 17:13:02 20191120 17:13:47 20191120 17:13:47	XSTO XSTO XSTO XSTO XSTO XSTO XSTO XSTO XSTO XSTO XSTO XSTO XSTO XSTO XSTO XSTO XSTO XSTO XSTO XSTO XSTO





















			20191120 17:13:47	XSTO
			20191120 17:15:39	XSTO
		41.92	20191120 17:16:56	XSTO
		41.92	20191120 17:17:05	XSTO
	922	41.92	20191120 17:17:05	XSTO
	1,154	41.92	20191120 17:18:41	XSTO
	2,972	41.92	20191120 17:19:31	XSTO
	1,144	41.92	20191120 17:19:59	XSTO
	1,498	41.91	20191120 17:21:11	XSTO
2,428 41.97 20191120 16:14:20 XSTO 291 41.96 20191120 16:51:17 XSTO	1,283	41.90	20191120 17:21:55	XSTO
38 41.97 20191120 16:15:58 XSTO 869 41.96 20191120 16:51:17 XSTO	1,310	41.90	20191120 17:21:55	XSTO
2,196 41.97 20191120 16:15:58 XSTO 751 41.96 20191120 16:51:56 XSTO	167	41.90	20191120 17:21:55	XSTO
1,227 41.95 20191120 16:16:28 XSTO 124 41.96 20191120 16:51:56 XSTO	25	41.92	20191120 17:23:08	XSTO
351 41.97 20191120 16:20:10 XSTO 258 41.96 20191120 16:51:56 XSTO	1,616	41.92	20191120 17:23:08	XSTO
101 41.97 20191120 16:20:10 XSTO 1,133 41.96 20191120 16:52:23 XSTO	1,660	41.92	20191120 17:24:02	XSTO
685 41.97 20191120 16:20:10 XSTO 5 41.96 20191120 16:52:23 XSTO	1,480	41.89	20191120 17:24:56	XSTO
1,538 41.96 20191120 16:20:48 XSTO 1,113 41.96 20191120 16:53:01 XSTO	194	41.90	20191120 17:24:56	XSTO
2,756 41.96 20191120 16:20:48 XSTO 1,957 41.95 20191120 16:53:32 XSTO
254 41.96 20191120 16:20:48 XSTO 252 41.95 20191120 16:54:33 XSTO	520,020	41.96
1,510 41.96 20191120 16:20:48 XSTO 847 41.95 20191120 16:54:33 XSTO
888 41.97 20191120 16:25:08 XSTO 1,902 41.95 20191120 16:54:33 XSTO
1,315 41.97 20191120 16:25:23 XSTO 1,898 41.93 20191120 16:57:29 XSTO

2,334 41.97 20191120 16:25:23 XSTO 1,185 41.93 20191120 16:57:29 XSTO
2,000 41.97 20191120 16:25:23 XSTO 1,023 41.93 20191120 16:58:29 XSTO
503 41.97 20191120 16:25:23 XSTO 1,500 41.93 20191120 16:58:29 XSTO

				169	41.82	20191121 10:37:25	XSTO	418	41.79	20191121 11:32:00	XSTO
	21 november 2019			1,241	41.81	20191121 10:38:21	XSTO	418	41.79	20191121 11:32:00	XSTO
				1,206	41.81	20191121 10:38:55	XSTO	466	41.79	20191121 11:32:00	XSTO
Volume	Price	Time	Venue	568	41.78	20191121 10:40:42	XSTO	250	41.72	20191121 11:37:14	XSTO
3,018	41.82	20191121 09:50:20	XSTO	3,180	41.80	20191121 10:44:33	XSTO	260	41.72	20191121 11:37:16	XSTO
2,234	41.80	20191121 09:54:23	XSTO	1,327	41.80	20191121 10:44:36	XSTO	4,038	41.73	20191121 11:37:34	XSTO
614	41.80	20191121 09:54:39	XSTO	1,901	41.80	20191121 10:47:35	XSTO	2,369	41.73	20191121 11:40:41	XSTO
200	41.80	20191121 09:55:14	XSTO	2,403	41.81	20191121 10:47:36	XSTO	1,437	41.74	20191121 11:42:19	XSTO
1,431	41.81	20191121 09:56:51	XSTO	1,329	41.79	20191121 10:49:45	XSTO	2,606	41.74	20191121 11:46:00	XSTO
3,217	41.80	20191121 09:58:08	XSTO	1,515	41.83	20191121 10:53:04	XSTO	2,419	41.75	20191121 11:47:34	XSTO
918	41.80	20191121 09:59:06	XSTO	1,306	41.83	20191121 10:53:06	XSTO	1,045	41.75	20191121 11:47:36	XSTO
544	41.80	20191121 09:59:07	XSTO	1,209	41.85	20191121 10:54:44	XSTO	1,152	41.76	20191121 11:49:36	XSTO
1,267	41.86	20191121 10:00:44	XSTO	1,613	41.83	20191121 10:56:30	XSTO	156	41.72	20191121 11:55:25	XSTO
1,351	41.86	20191121 10:00:54	XSTO	734	41.83	20191121 10:56:48	XSTO	2,000	41.72	20191121 11:55:58	XSTO
1,500	41.86	20191121 10:00:55	XSTO	538	41.83	20191121 10:56:48	XSTO	884	41.72	20191121 11:56:05	XSTO
205	41.86	20191121 10:00:53	XSTO	1,428	41.83	20191121 10:56:48	XSTO	1,271	41.71	20191121 11:57:16	XSTO
1,500	41.85	20191121 10:00:59	XSTO	1,613	41.83	20191121 10:56:50	XSTO	1,500	41.70	20191121 11:59:25	XSTO
902	41.85	20191121 10:01:01	XSTO	3,084	41.83	20191121 10:56:49	XSTO	150	41.70	20191121 11:59:27	XSTO
984	41.87	20191121 10:01:50	XSTO	1,248	41.83	20191121 10:56:51	XSTO	2,539	41.69	20191121 12:01:01	XSTO
136	41.87	20191121 10:01:51	XSTO	3,399	41.81	20191121 10:59:41	XSTO	372	41.68	20191121 12:01:35	XSTO
1,154	41.86	20191121 10:01:53	XSTO	3,373	41.81	20191121 11:01:17	XSTO	1,260	41.68	20191121 12:01:38	XSTO
2,800	41.86	20191121 10:01:53	XSTO	3,050	41.78	20191121 11:05:38	XSTO	58	41.66	20191121 12:03:21	XSTO
1,650	41.84	20191121 10:02:24	XSTO	1,400	41.79	20191121 11:05:39	XSTO	1,255	41.66	20191121 12:03:23	XSTO
1,383	41.84	20191121 10:03:53	XSTO	200	41.79	20191121 11:06:08	XSTO	9	41.65	20191121 12:04:22	XSTO
1,709	41.85	20191121 10:03:53	XSTO	1,208	41.79	20191121 11:06:09	XSTO	1,466	41.65	20191121 12:04:23	XSTO
1,333	41.85	20191121 10:05:14	XSTO	1,500	41.78	20191121 11:07:57	XSTO	1,868	41.65	20191121 12:06:00	XSTO
1,197	41.83	20191121 10:06:26	XSTO	2,158	41.79	20191121 11:08:09	XSTO	97	41.65	20191121 12:06:01	XSTO
1,144	41.81	20191121 10:08:03	XSTO	1,924	41.78	20191121 11:08:41	XSTO	1,777	41.64	20191121 12:07:04	XSTO
1,410	41.82	20191121 10:10:15	XSTO	1,410	41.74	20191121 11:09:45	XSTO	1,196	41.63	20191121 12:08:27	XSTO
4,115	41.81	20191121 10:10:41	XSTO	223	41.75	20191121 11:10:30	XSTO	10	41.63	20191121 12:09:23	XSTO
1,301	41.80	20191121 10:12:30	XSTO	2,385	41.75	20191121 11:10:31	XSTO	1,058	41.63	20191121 12:09:25	XSTO
1,197	41.82	20191121 10:13:12	XSTO	1,459	41.75	20191121 11:11:38	XSTO	1,097	41.63	20191121 12:09:27	XSTO
1,263	41.81	20191121 10:14:31	XSTO	1,338	41.75	20191121 11:12:40	XSTO	294	41.61	20191121 12:11:16	XSTO
1,302	41.82	20191121 10:14:45	XSTO	1,146	41.82	20191121 11:18:10	XSTO	1,183	41.61	20191121 12:11:29	XSTO
1,229	41.82	20191121 10:17:06	XSTO	2,000	41.82	20191121 11:18:27	XSTO	1,969	41.63	20191121 12:15:24	XSTO
1,319	41.81	20191121 10:17:25	XSTO	1,442	41.79	20191121 11:20:10	XSTO	920	41.63	20191121 12:15:24	XSTO
1,228	41.78	20191121 10:18:34	XSTO	617	41.81	20191121 11:21:14	XSTO	1,781	41.63	20191121 12:15:25	XSTO
1,321	41.77	20191121 10:19:57	XSTO	1,682	41.81	20191121 11:21:25	XSTO	838	41.63	20191121 12:16:42	XSTO
1,782	41.77	20191121 10:21:22	XSTO	1,861	41.81	20191121 11:21:52	XSTO	3,215	41.63	20191121 12:16:42	XSTO
1,004	41.76	20191121 10:22:36	XSTO	67	41.81	20191121 11:24:17	XSTO	1,384	41.66	20191121 12:22:09	XSTO
1,265	41.76	20191121 10:22:35	XSTO	1,530	41.81	20191121 11:24:17	XSTO	309	41.66	20191121 12:22:08	XSTO
1,705	41.75	20191121 10:26:09	XSTO	327	41.79	20191121 11:26:08	XSTO	2,308	41.66	20191121 12:24:38	XSTO
1,305	41.76	20191121 10:30:39	XSTO	1,469	41.81	20191121 11:28:57	XSTO	1,279	41.66	20191121 12:24:41	XSTO
4,234	41.76	20191121 10:30:42	XSTO	1,818	41.81	20191121 11:28:59	XSTO	1,500	41.65	20191121 12:26:56	XSTO
922	41.79	20191121 10:36:03	XSTO	576	41.79	20191121 11:29:17	XSTO	2,592	41.65	20191121 12:27:48	XSTO
1,500	41.79	20191121 10:36:06	XSTO	418	41.79	20191121 11:29:20	XSTO	143	41.65	20191121 12:28:31	XSTO
746	41.82	20191121 10:37:06	XSTO	418	41.79	20191121 11:29:20	XSTO	1,249	41.65	20191121 12:28:33	XSTO
2,117	41.82	20191121 10:37:25	XSTO	2,025	41.79	20191121 11:31:43	XSTO	2,000	41.66	20191121 12:35:08	XSTO

1,997	41.69	20191121 12:36:49	XSTO	1,198	41.68	20191121 13:54:15	XSTO	1,631	41.70	20191121 14:57:07	XSTO
626	41.69	20191121 12:36:52	XSTO	1,500	41.67	20191121 13:55:14	XSTO	200	41.71	20191121 14:58:41	XSTO
18	41.68	20191121 12:37:48	XSTO	1,021	41.67	20191121 13:55:14	XSTO	1,814	41.71	20191121 14:59:22	XSTO
2,076	41.69	20191121 12:37:47	XSTO	1,600	41.66	20191121 13:56:15	XSTO	2,647	41.71	20191121 14:59:23	XSTO
18	41.68	20191121 12:37:48	XSTO	208	41.66	20191121 13:56:15	XSTO	1,221	41.73	20191121 15:06:02	XSTO
2,000	41.68	20191121 12:37:49	XSTO	1,162	41.65	20191121 13:58:07	XSTO	1,378	41.73	20191121 15:06:46	XSTO
430	41.68	20191121 12:37:50	XSTO	4,545	41.64	20191121 13:58:43	XSTO	1,540	41.73	20191121 15:06:46	XSTO

1,136	41.68	20191121 12:39:48	XSTO	1,237	41.63	20191121 14:00:36	XSTO	1,031	41.73	20191121 15:06:49	XSTO
465	41.68	20191121 12:39:49	XSTO	1,096	41.63	20191121 14:00:36	XSTO	1,342	41.72	20191121 15:06:55	XSTO
1,708	41.71	20191121 12:43:48	XSTO	1,749	41.63	20191121 14:01:58	XSTO	1,500	41.70	20191121 15:07:05	XSTO
1,594	41.71	20191121 12:43:48	XSTO	1,475	41.65	20191121 14:03:34	XSTO	2,198	41.71	20191121 15:07:06	XSTO
1,311	41.69	20191121 12:47:28	XSTO	363	41.66	20191121 14:06:08	XSTO	1,607	41.70	20191121 15:07:34	XSTO
1,462	41.72	20191121 12:50:25	XSTO	1,947	41.66	20191121 14:06:10	XSTO	2,258	41.70	20191121 15:10:08	XSTO
1,769	41.72	20191121 12:50:25	XSTO	1,351	41.69	20191121 14:07:40	XSTO	670	41.69	20191121 15:11:12	XSTO
1,500	41.72	20191121 12:51:16	XSTO	3,841	41.69	20191121 14:08:15	XSTO	796	41.69	20191121 15:11:15	XSTO
501	41.72	20191121 12:51:16	XSTO	66	41.69	20191121 14:08:17	XSTO	953	41.70	20191121 15:13:30	XSTO
1,828	41.72	20191121 12:51:19	XSTO	1,247	41.67	20191121 14:10:08	XSTO	908	41.70	20191121 15:13:30	XSTO
867	41.72	20191121 12:51:19	XSTO	1,572	41.69	20191121 14:13:13	XSTO	1,262	41.71	20191121 15:14:20	XSTO
1,284	41.72	20191121 12:51:57	XSTO	428	41.69	20191121 14:13:13	XSTO	2,281	41.71	20191121 15:16:28	XSTO
1,940	41.73	20191121 12:57:40	XSTO	1,500	41.69	20191121 14:13:15	XSTO	1,816	41.71	20191121 15:19:22	XSTO
1,500	41.73	20191121 12:57:40	XSTO	1,787	41.70	20191121 14:14:49	XSTO	419	41.71	20191121 15:19:23	XSTO
1,781	41.72	20191121 13:00:02	XSTO	1,317	41.70	20191121 14:15:21	XSTO	1,118	41.69	20191121 15:19:50	XSTO
3,508	41.72	20191121 13:00:02	XSTO	1,326	41.73	20191121 14:18:05	XSTO	4,984	41.71	20191121 15:20:54	XSTO
2,342	41.71	20191121 13:05:56	XSTO	1,500	41.71	20191121 14:24:40	XSTO	419	41.71	20191121 15:21:14	XSTO
147	41.73	20191121 13:07:46	XSTO	148	41.71	20191121 14:24:40	XSTO	58	41.71	20191121 15:21:14	XSTO
2,996	41.73	20191121 13:07:48	XSTO	467	41.71	20191121 14:24:40	XSTO	152	41.71	20191121 15:21:15	XSTO
1,211	41.73	20191121 13:07:49	XSTO	1,575	41.71	20191121 14:24:40	XSTO	419	41.71	20191121 15:21:17	XSTO
1,367	41.72	20191121 13:09:05	XSTO	1,222	41.70	20191121 14:25:45	XSTO	1,188	41.70	20191121 15:21:44	XSTO
574	41.73	20191121 13:13:08	XSTO	200	41.68	20191121 14:27:23	XSTO	1,495	41.70	20191121 15:23:20	XSTO
1,500	41.73	20191121 13:13:11	XSTO	497	41.68	20191121 14:28:09	XSTO	151	41.70	20191121 15:23:22	XSTO
1,891	41.73	20191121 13:13:09	XSTO	713	41.68	20191121 14:28:09	XSTO	1,006	41.70	20191121 15:26:57	XSTO
4,355	41.74	20191121 13:22:19	XSTO	1,354	41.68	20191121 14:28:10	XSTO	3,087	41.70	20191121 15:26:58	XSTO
1,500	41.73	20191121 13:22:23	XSTO	1,132	41.66	20191121 14:30:27	XSTO	1	41.70	20191121 15:27:43	XSTO
449	41.74	20191121 13:22:24	XSTO	1,288	41.67	20191121 14:30:45	XSTO	1,153	41.70	20191121 15:27:52	XSTO
1,733	41.74	20191121 13:23:16	XSTO	1,386	41.71	20191121 14:35:35	XSTO	1,162	41.70	20191121 15:28:06	XSTO
1,938	41.74	20191121 13:29:59	XSTO	882	41.71	20191121 14:35:35	XSTO	2,425	41.69	20191121 15:30:33	XSTO
3,549	41.74	20191121 13:30:10	XSTO	1,659	41.71	20191121 14:35:37	XSTO	3,493	41.69	20191121 15:32:29	XSTO

1,267	41.74	20191121 13:31:49	XSTO	1,500	41.71	20191121 14:35:37	XSTO	1,701	41.69	20191121 15:33:46	XSTO
2,889	41.74	20191121 13:37:36	XSTO	1,540	41.71	20191121 14:37:05	XSTO	811	41.69	20191121 15:38:38	XSTO
782	41.74	20191121 13:37:37	XSTO	1,708	41.69	20191121 14:39:42	XSTO	1,438	41.69	20191121 15:40:07	XSTO
976	41.72	20191121 13:38:57	XSTO	474	41.69	20191121 14:39:43	XSTO	2,283	41.67	20191121 15:45:29	XSTO
3,013	41.71	20191121 13:42:39	XSTO	755	41.69	20191121 14:39:44	XSTO	807	41.65	20191121 15:45:30	XSTO
98	41.71	20191121 13:42:40	XSTO	1,154	41.65	20191121 14:41:33	XSTO	1,329	41.65	20191121 15:45:30	XSTO
2,043	41.71	20191121 13:45:15	XSTO	1,524	41.65	20191121 14:45:19	XSTO	898	41.66	20191121 15:45:37	XSTO
1,293	41.71	20191121 13:49:12	XSTO	634	41.65	20191121 14:45:40	XSTO	1,311	41.66	20191121 15:45:39	XSTO
1,217	41.71	20191121 13:49:12	XSTO	2,190	41.65	20191121 14:46:38	XSTO	200	41.66	20191121 15:46:09	XSTO
1,055	41.69	20191121 13:52:49	XSTO	1,137	41.68	20191121 14:48:30	XSTO	3,127	41.66	20191121 15:46:09	XSTO
106	41.69	20191121 13:52:51	XSTO	3,162	41.68	20191121 14:50:39	XSTO	1,571	41.66	20191121 15:46:09	XSTO

2,000	41.66	20191121 15:46:09	XSTO	1,184	41.67	20191121 16:34:03	XSTO	420	41.64	20191121 17:10:43	XSTO
1,500	41.66	20191121 15:46:11	XSTO	955	41.68	20191121 16:36:09	XSTO	700	41.64	20191121 17:10:45	XSTO
644	41.66	20191121 15:46:12	XSTO	2,294	41.68	20191121 16:36:09	XSTO	715	41.64	20191121 17:10:46	XSTO
1,502	41.66	20191121 15:48:05	XSTO	77	41.68	20191121 16:37:51	XSTO	420	41.64	20191121 17:10:46	XSTO
1,661	41.64	20191121 15:53:52	XSTO	734	41.68	20191121 16:37:51	XSTO	2,300	41.63	20191121 17:12:22	XSTO
2,606	41.63	20191121 15:56:20	XSTO	413	41.68	20191121 16:37:51	XSTO	48	41.63	20191121 17:12:22	XSTO
1,425	41.64	20191121 15:59:21	XSTO	964	41.69	20191121 16:39:50	XSTO	1,221	41.63	20191121 17:13:18	XSTO
860	41.65	20191121 16:01:30	XSTO	3,634	41.69	20191121 16:39:51	XSTO	840	41.62	20191121 17:14:08	XSTO
749	41.65	20191121 16:01:30	XSTO	679	41.69	20191121 16:40:27	XSTO	1,371	41.62	20191121 17:14:08	XSTO
434	41.65	20191121 16:01:30	XSTO	1,399	41.69	20191121 16:41:54	XSTO	39	41.61	20191121 17:14:47	XSTO
588	41.65	20191121 16:01:31	XSTO	1,316	41.69	20191121 16:41:55	XSTO	245	41.61	20191121 17:14:47	XSTO
2,157	41.65	20191121 16:02:36	XSTO	1,474	41.68	20191121 16:44:24	XSTO	252	41.61	20191121 17:14:48	XSTO
1,385	41.64	20191121 16:03:29	XSTO	838	41.67	20191121 16:46:04	XSTO	573	41.62	20191121 17:15:04	XSTO
2,775	41.64	20191121 16:05:22	XSTO	1,498	41.67	20191121 16:46:07	XSTO	2,130	41.61	20191121 17:16:00	XSTO
831	41.64	20191121 16:05:57	XSTO	2,778	41.67	20191121 16:46:07	XSTO	202	41.60	20191121 17:16:12	XSTO
494	41.64	20191121 16:05:57	XSTO	2,066	41.66	20191121 16:47:17	XSTO	418	41.60	20191121 17:16:12	XSTO
1,295	41.67	20191121 16:08:16	XSTO	1,477	41.65	20191121 16:49:50	XSTO	638	41.60	20191121 17:16:12	XSTO
1,500	41.67	20191121 16:09:08	XSTO	2,828	41.65	20191121 16:50:09	XSTO	900	41.59	20191121 17:17:25	XSTO
437	41.67	20191121 16:09:08	XSTO	420	41.64	20191121 16:50:39	XSTO	347	41.59	20191121 17:17:25	XSTO
1,041	41.67	20191121 16:09:08	XSTO	420	41.64	20191121 16:50:42	XSTO	1,753	41.60	20191121 17:18:15	XSTO
57	41.67	20191121 16:09:08	XSTO	1,323	41.64	20191121 16:52:26	XSTO	840	41.60	20191121 17:18:16	XSTO
2,169	41.67	20191121 16:09:11	XSTO	1,500	41.64	20191121 16:52:30	XSTO	1,184	41.60	20191121 17:20:19	XSTO

1,640	41.72	20191121 16:14:30	XSTO	835	41.64	20191121 16:52:30	XSTO	420	41.60	20191121 17:20:20	XSTO
2,071	41.72	20191121 16:14:31	XSTO	1,652	41.64	20191121 16:53:39	XSTO	1,851	41.60	20191121 17:20:20	XSTO
1,500	41.72	20191121 16:14:32	XSTO	1,354	41.64	20191121 16:54:31	XSTO	2,213	41.60	20191121 17:21:12	XSTO
1,500	41.71	20191121 16:14:35	XSTO	727	41.64	20191121 16:55:23	XSTO	784	41.60	20191121 17:21:54	XSTO
1,282	41.70	20191121 16:16:51	XSTO	420	41.64	20191121 16:55:23	XSTO	80	41.60	20191121 17:21:54	XSTO
1,954	41.69	20191121 16:16:59	XSTO	840	41.64	20191121 16:56:26	XSTO	357	41.60	20191121 17:21:55	XSTO
2,158	41.69	20191121 16:19:36	XSTO	668	41.64	20191121 16:56:27	XSTO	204	41.58	20191121 17:23:49	XSTO
1,777	41.69	20191121 16:19:43	XSTO	525	41.64	20191121 16:58:29	XSTO	482	41.58	20191121 17:23:50	XSTO
1,418	41.68	20191121 16:21:23	XSTO	671	41.64	20191121 16:58:29	XSTO	1,680	41.58	20191121 17:24:06	XSTO
277	41.67	20191121 16:24:09	XSTO	1,498	41.65	20191121 16:59:45	XSTO	503	41.58	20191121 17:24:08	XSTO
1,244	41.67	20191121 16:24:10	XSTO	2,280	41.65	20191121 16:59:49	XSTO	171	41.58	20191121 17:24:41	XSTO
1,154	41.67	20191121 16:24:11	XSTO	433	41.65	20191121 17:00:03	XSTO	273	41.58	20191121 17:24:41	XSTO
3,307	41.68	20191121 16:25:03	XSTO	875	41.65	20191121 17:00:03	XSTO	171	41.58	20191121 17:24:41	XSTO
1,552	41.68	20191121 16:25:35	XSTO	316	41.65	20191121 17:02:51	XSTO	649	41.58	20191121 17:24:42	XSTO
114	41.67	20191121 16:26:43	XSTO	753	41.65	20191121 17:02:52	XSTO	171	41.58	20191121 17:24:41	XSTO
2,365	41.68	20191121 16:27:39	XSTO	787	41.65	20191121 17:02:54	XSTO
662	41.68	20191121 16:29:23	XSTO	222	41.65	20191121 17:02:53	XSTO	546,199	41.71
2,330	41.68	20191121 16:29:26	XSTO	2,178	41.65	20191121 17:03:16	XSTO
338	41.68	20191121 16:29:26	XSTO	840	41.65	20191121 17:03:16	XSTO
479	41.68	20191121 16:29:29	XSTO	1,316	41.65	20191121 17:04:02	XSTO
266	41.67	20191121 16:31:29	XSTO	591	41.63	20191121 17:05:54	XSTO
1,256	41.67	20191121 16:31:40	XSTO	1,812	41.63	20191121 17:06:04	XSTO
1,139	41.67	20191121 16:31:30	XSTO	288	41.63	20191121 17:06:08	XSTO
441	41.67	20191121 16:32:15	XSTO	1,500	41.65	20191121 17:08:44	XSTO
1,434	41.67	20191121 16:32:17	XSTO	840	41.64	20191121 17:09:37	XSTO
1,173	41.67	20191121 16:34:01	XSTO	4,439	41.64	20191121 17:09:38	XSTO

				1,216	41.52	20191122 10:07:01	XSTO	1,476	41.61	20191122 10:46:14	XSTO
	22 november 2019			578	41.54	20191122 10:09:06	XSTO	2,116	41.60	20191122 10:49:50	XSTO
				728	41.54	20191122 10:09:06	XSTO	761	41.60	20191122 10:50:38	XSTO
Volume	Price	Time	Venue	229	41.55	20191122 10:09:54	XSTO	180	41.60	20191122 10:50:38	XSTO
1,500	41.59	20191122 09:26:36	XSTO	1,315	41.55	20191122 10:09:54	XSTO	306	41.60	20191122 10:50:38	XSTO
1,523	41.60	20191122 09:27:27	XSTO	1,103	41.55	20191122 10:10:56	XSTO	1,154	41.60	20191122 10:50:38	XSTO
1,564	41.61	20191122 09:29:55	XSTO	1,171	41.51	20191122 10:11:57	XSTO	1,211	41.60	20191122 10:50:59	XSTO
1,281	41.61	20191122 09:29:55	XSTO	835	41.50	20191122 10:13:41	XSTO	1,125	41.63	20191122 10:53:09	XSTO
1,638	41.62	20191122 09:30:39	XSTO	690	41.50	20191122 10:13:41	XSTO	960	41.63	20191122 10:53:09	XSTO
1,104	41.62	20191122 09:30:39	XSTO	1,505	41.52	20191122 10:14:53	XSTO	1,364	41.62	20191122 10:54:11	XSTO
596	41.62	20191122 09:30:39	XSTO	1,293	41.49	20191122 10:15:56	XSTO	1,115	41.62	20191122 10:54:18	XSTO
27	41.62	20191122 09:30:39	XSTO	1,315	41.47	20191122 10:17:52	XSTO	162	41.62	20191122 10:54:18	XSTO
3,244	41.60	20191122 09:31:41	XSTO	1,030	41.46	20191122 10:18:06	XSTO	1,400	41.61	20191122 10:56:19	XSTO
398	41.57	20191122 09:34:33	XSTO	1,207	41.47	20191122 10:19:08	XSTO	2,000	41.63	20191122 11:02:02	XSTO
3,623	41.60	20191122 09:35:20	XSTO	1,273	41.48	20191122 10:20:01	XSTO	237	41.63	20191122 11:02:02	XSTO
2,843	41.63	20191122 09:37:51	XSTO	2,570	41.49	20191122 10:22:20	XSTO	1,500	41.63	20191122 11:02:02	XSTO
1,309	41.63	20191122 09:37:51	XSTO	2,595	41.49	20191122 10:22:20	XSTO	36	41.63	20191122 11:02:02	XSTO
2,284	41.63	20191122 09:39:18	XSTO	114	41.55	20191122 10:24:28	XSTO	3,702	41.63	20191122 11:02:02	XSTO
910	41.62	20191122 09:40:35	XSTO	1,194	41.55	20191122 10:24:28	XSTO	2,550	41.63	20191122 11:03:47	XSTO
2,097	41.57	20191122 09:42:16	XSTO	1,331	41.55	20191122 10:24:32	XSTO	1,614	41.64	20191122 11:05:35	XSTO
1,514	41.57	20191122 09:42:16	XSTO	2,787	41.55	20191122 10:24:36	XSTO	1,092	41.66	20191122 11:09:20	XSTO
1,090	41.54	20191122 09:44:58	XSTO	1,162	41.55	20191122 10:24:47	XSTO	3,553	41.65	20191122 11:10:04	XSTO
3,041	41.54	20191122 09:45:33	XSTO		59 41.54	20191122 10:25:51	XSTO	1,345	41.65	20191122 11:10:04	XSTO
289	41.55	20191122 09:46:32	XSTO	1,539	41.54	20191122 10:25:51	XSTO	1,516	41.65	20191122 11:10:32	XSTO
803	41.55	20191122 09:46:32	XSTO	1,113	41.51	20191122 10:26:36	XSTO	1,208	41.65	20191122 11:11:37	XSTO
371	41.56	20191122 09:48:11	XSTO	1,204	41.48	20191122 10:27:07	XSTO	400	41.65	20191122 11:12:47	XSTO
2,577	41.57	20191122 09:49:35	XSTO	951	41.48	20191122 10:27:51	XSTO	500	41.65	20191122 11:13:03	XSTO
1,164	41.57	20191122 09:49:38	XSTO	219	41.48	20191122 10:27:51	XSTO	1,408	41.66	20191122 11:15:46	XSTO
1,390	41.53	20191122 09:50:15	XSTO	1,145	41.48	20191122 10:28:02	XSTO	795	41.66	20191122 11:15:46	XSTO
1,398	41.54	20191122 09:50:58	XSTO		36 41.48	20191122 10:28:02	XSTO	403	41.66	20191122 11:15:46	XSTO
1,291	41.53	20191122 09:51:21	XSTO	1,190	41.47	20191122 10:29:30	XSTO	810	41.66	20191122 11:15:46	XSTO
1,126	41.49	20191122 09:52:13	XSTO	1,194	41.48	20191122 10:29:37	XSTO	1,432	41.67	20191122 11:16:48	XSTO
1,248	41.47	20191122 09:53:53	XSTO	300	41.47	20191122 10:30:31	XSTO	1,667	41.64	20191122 11:17:50	XSTO
1,132	41.47	20191122 09:53:53	XSTO	1,518	41.47	20191122 10:30:34	XSTO	1,616	41.61	20191122 11:22:50	XSTO
806	41.47	20191122 09:53:53	XSTO	1,135	41.47	20191122 10:31:07	XSTO	1,336	41.64	20191122 11:24:32	XSTO
1,256	41.48	20191122 09:55:24	XSTO	1,021	41.49	20191122 10:33:40	XSTO	936	41.65	20191122 11:25:47	XSTO
1,224	41.49	20191122 09:56:30	XSTO	1,530	41.50	20191122 10:34:11	XSTO	1,587	41.64	20191122 11:28:03	XSTO
891	41.49	20191122 09:57:41	XSTO	1,469	41.50	20191122 10:35:11	XSTO	1,332	41.63	20191122 11:32:51	XSTO
223	41.49	20191122 09:57:41	XSTO	1,567	41.55	20191122 10:37:23	XSTO	399	41.61	20191122 11:34:26	XSTO
1,310	41.49	20191122 09:59:28	XSTO	1,401	41.55	20191122 10:37:23	XSTO	1,500	41.61	20191122 11:34:27	XSTO
50	41.49	20191122 09:59:33	XSTO	1,772	41.54	20191122 10:37:24	XSTO	1,510	41.61	20191122 11:34:27	XSTO
1,500	41.56	20191122 10:02:35	XSTO	1,642	41.54	20191122 10:38:35	XSTO	1,500	41.61	20191122 11:34:29	XSTO
529	41.56	20191122 10:02:35	XSTO	1,134	41.54	20191122 10:39:22	XSTO	1,500	41.63	20191122 11:34:33	XSTO
1,534	41.54	20191122 10:02:54	XSTO	1,250	41.54	20191122 10:39:28	XSTO	2,810	41.63	20191122 11:34:38	XSTO
1,291	41.54	20191122 10:03:04	XSTO	1,445	41.60	20191122 10:41:39	XSTO	1,112	41.63	20191122 11:34:38	XSTO
257	41.54	20191122 10:03:04	XSTO	3,665	41.63	20191122 10:45:03	XSTO	1,876	41.64	20191122 11:35:08	XSTO
2,404	41.56	20191122 10:04:00	XSTO	1,124	41.63	20191122 10:45:03	XSTO	1,500	41.64	20191122 11:35:08	XSTO
2,181	41.52	20191122 10:06:30	XSTO		37 41.61	20191122 10:46:14	XSTO	1,063	41.64	20191122 11:35:08	XSTO

1,500	41.61	20191122 11:37:24	XSTO	1,640	41.64	20191122 12:41:58	XSTO	949	41.75	20191122 14:37:37	XSTO
1,150	41.61	20191122 11:39:44	XSTO	567	41.63	20191122 12:43:19	XSTO	928	41.75	20191122 14:38:03	XSTO
2,338	41.61	20191122 11:39:44	XSTO	923	41.63	20191122 12:43:19	XSTO	1,500	41.75	20191122 14:38:03	XSTO
27	41.63	20191122 11:44:21	XSTO	1,583	41.61	20191122 12:48:10	XSTO	1,465	41.75	20191122 14:40:07	XSTO
1,066	41.63	20191122 11:44:21	XSTO	1,203	41.62	20191122 12:49:27	XSTO	185	41.75	20191122 14:40:07	XSTO
1,708	41.63	20191122 11:45:15	XSTO	1,270	41.63	20191122 12:53:11	XSTO	1,500	41.75	20191122 14:40:07	XSTO
394	41.63	20191122 11:45:15	XSTO	1,589	41.62	20191122 12:55:10	XSTO	194	41.75	20191122 14:40:07	XSTO
2,646	41.63	20191122 11:45:15	XSTO	1,072	41.60	20191122 12:59:50	XSTO	790	41.78	20191122 14:43:52	XSTO
201	41.63	20191122 11:45:15	XSTO	1,953	41.63	20191122 13:02:22	XSTO	2,086	41.78	20191122 14:43:52	XSTO
1,165	41.62	20191122 11:46:11	XSTO	762	41.62	20191122 13:04:20	XSTO	1,184	41.78	20191122 14:44:40	XSTO
1,128	41.62	20191122 11:48:24	XSTO	1,922	41.63	20191122 13:04:33	XSTO	1,195	41.78	20191122 14:45:15	XSTO
2,212	41.62	20191122 11:48:36	XSTO	1,351	41.64	20191122 13:09:10	XSTO	264	41.78	20191122 14:45:15	XSTO
25	41.62	20191122 11:50:15	XSTO	1,190	41.64	20191122 13:09:10	XSTO	2,312	41.76	20191122 14:48:08	XSTO
1,314	41.68	20191122 11:55:04	XSTO	1,564	41.64	20191122 13:12:34	XSTO	206	41.76	20191122 14:48:08	XSTO
148	41.68	20191122 11:55:30	XSTO	3,563	41.67	20191122 13:23:15	XSTO	4,135	41.77	20191122 14:52:23	XSTO
5	41.69	20191122 11:57:17	XSTO	1,850	41.65	20191122 13:24:33	XSTO	1,774	41.75	20191122 14:55:06	XSTO
4,661	41.69	20191122 11:57:34	XSTO	2,011	41.66	20191122 13:31:51	XSTO	2,528	41.75	20191122 14:55:44	XSTO
1,900	41.69	20191122 11:57:34	XSTO	245	41.67	20191122 13:34:13	XSTO	1,355	41.72	20191122 14:56:54	XSTO

1,500	41.69	20191122 11:57:34	XSTO	1,000	41.67	20191122 13:34:32	XSTO	4,487	41.73	20191122 15:00:46	XSTO
783	41.69	20191122 11:57:34	XSTO	90	41.67	20191122 13:34:32	XSTO	482	41.71	20191122 15:02:21	XSTO
730	41.69	20191122 11:58:08	XSTO	1,192	41.67	20191122 13:35:45	XSTO	694	41.71	20191122 15:02:52	XSTO
575	41.69	20191122 11:59:58	XSTO	1,861	41.66	20191122 13:43:10	XSTO	180	41.71	20191122 15:02:52	XSTO
797	41.69	20191122 11:59:58	XSTO	861	41.68	20191122 13:46:27	XSTO	1,500	41.71	20191122 15:02:52	XSTO
549	41.69	20191122 11:59:58	XSTO	2,191	41.70	20191122 13:50:09	XSTO	457	41.71	20191122 15:02:52	XSTO
980	41.69	20191122 12:01:23	XSTO	1,382	41.70	20191122 13:50:33	XSTO	1,265	41.71	20191122 15:04:02	XSTO
2,611	41.70	20191122 12:03:10	XSTO	1,500	41.69	20191122 13:50:33	XSTO	1,202	41.67	20191122 15:05:25	XSTO
1,300	41.67	20191122 12:04:17	XSTO	29	41.69	20191122 13:50:33	XSTO	1,723	41.68	20191122 15:07:02	XSTO
1,205	41.67	20191122 12:05:16	XSTO	1,876	41.72	20191122 13:57:35	XSTO	760	41.68	20191122 15:09:01	XSTO
402	41.69	20191122 12:06:57	XSTO	1,203	41.71	20191122 13:59:28	XSTO	531	41.68	20191122 15:09:01	XSTO
849	41.69	20191122 12:07:05	XSTO	1,409	41.70	20191122 14:08:31	XSTO	2,937	41.70	20191122 15:11:49	XSTO
1,338	41.70	20191122 12:08:14	XSTO	2,007	41.68	20191122 14:11:16	XSTO	1,500	41.70	20191122 15:11:49	XSTO
1,515	41.71	20191122 12:09:17	XSTO	1,235	41.68	20191122 14:12:50	XSTO	53	41.70	20191122 15:11:49	XSTO
1,289	41.71	20191122 12:09:55	XSTO	1,554	41.69	20191122 14:14:38	XSTO	1,500	41.67	20191122 15:14:28	XSTO
1,114	41.70	20191122 12:11:41	XSTO	1,346	41.69	20191122 14:14:38	XSTO	2,000	41.67	20191122 15:14:28	XSTO
1,236	41.70	20191122 12:12:34	XSTO	1,257	41.69	20191122 14:16:02	XSTO	2,522	41.65	20191122 15:14:59	XSTO
4,845	41.73	20191122 12:17:50	XSTO	2,271	41.73	20191122 14:20:22	XSTO	1,304	41.65	20191122 15:17:18	XSTO
1,333	41.75	20191122 12:19:01	XSTO	2,036	41.74	20191122 14:24:00	XSTO	1,099	41.65	20191122 15:22:26	XSTO
2,029	41.75	20191122 12:20:40	XSTO	809	41.74	20191122 14:24:00	XSTO	419	41.65	20191122 15:23:22	XSTO
1,277	41.73	20191122 12:22:18	XSTO	678	41.74	20191122 14:24:00	XSTO	682	41.65	20191122 15:23:22	XSTO
1,635	41.71	20191122 12:23:57	XSTO	1,104	41.77	20191122 14:27:13	XSTO	1,101	41.65	20191122 15:24:10	XSTO
1,244	41.73	20191122 12:25:20	XSTO	150	41.78	20191122 14:28:16	XSTO	30	41.67	20191122 15:25:18	XSTO
1,318	41.72	20191122 12:26:48	XSTO	1,400	41.78	20191122 14:28:16	XSTO	1,333	41.67	20191122 15:25:18	XSTO
1,184	41.72	20191122 12:29:03	XSTO	1,393	41.78	20191122 14:28:16	XSTO	1,091	41.67	20191122 15:26:03	XSTO
292	41.71	20191122 12:34:03	XSTO	4,017	41.78	20191122 14:28:58	XSTO	636	41.66	20191122 15:26:05	XSTO
1,147	41.71	20191122 12:34:03	XSTO	2,944	41.78	20191122 14:31:29	XSTO	1,677	41.66	20191122 15:26:05	XSTO
1,265	41.72	20191122 12:36:29	XSTO	1,120	41.78	20191122 14:32:37	XSTO	2,306	41.66	20191122 15:26:05	XSTO
1,500	41.70	20191122 12:37:37	XSTO	3,525	41.77	20191122 14:35:11	XSTO	480	41.66	20191122 15:26:05	XSTO
295	41.70	20191122 12:37:37	XSTO	130	41.75	20191122 14:37:02	XSTO	1,373	41.66	20191122 15:29:23	XSTO

156	41.66	20191122 15:29:23	XSTO	162	41.64	20191122 16:04:26	XSTO	265	41.63	20191122 16:39:44	XSTO
173	41.66	20191122 15:29:23	XSTO	2,571	41.62	20191122 16:05:56	XSTO	3,940	41.63	20191122 16:40:16	XSTO
2,567	41.66	20191122 15:29:23	XSTO	1,273	41.65	20191122 16:08:51	XSTO	1,107	41.61	20191122 16:42:04	XSTO
1,537	41.67	20191122 15:31:47	XSTO	1,562	41.63	20191122 16:09:17	XSTO	3,808	41.58	20191122 16:42:35	XSTO
690	41.67	20191122 15:31:47	XSTO	2,909	41.63	20191122 16:09:34	XSTO	67	41.60	20191122 16:46:02	XSTO
1,253	41.69	20191122 15:34:05	XSTO	1,564	41.62	20191122 16:10:16	XSTO	490	41.60	20191122 16:46:02	XSTO
1,116	41.70	20191122 15:34:33	XSTO	1,236	41.62	20191122 16:11:04	XSTO	520	41.60	20191122 16:46:02	XSTO
1,098	41.71	20191122 15:35:10	XSTO	1,125	41.62	20191122 16:11:24	XSTO	1,771	41.60	20191122 16:46:02	XSTO
1,421	41.71	20191122 15:35:49	XSTO	1,265	41.62	20191122 16:13:09	XSTO	2,705	41.63	20191122 16:49:04	XSTO
1,236	41.70	20191122 15:36:53	XSTO	1,776	41.62	20191122 16:13:09	XSTO	305	41.63	20191122 16:49:04	XSTO
2,000	41.70	20191122 15:36:53	XSTO	680	41.61	20191122 16:14:17	XSTO	1,416	41.63	20191122 16:49:04	XSTO
243	41.69	20191122 15:37:11	XSTO	1,157	41.63	20191122 16:15:22	XSTO	857	41.63	20191122 16:49:04	XSTO
260	41.69	20191122 15:37:11	XSTO	1,557	41.63	20191122 16:15:22	XSTO	3,834	41.63	20191122 16:50:41	XSTO
1,059	41.68	20191122 15:37:45	XSTO	1,461	41.63	20191122 16:16:13	XSTO	471	41.63	20191122 16:50:41	XSTO
761	41.68	20191122 15:38:00	XSTO	478	41.63	20191122 16:17:15	XSTO	1,808	41.63	20191122 16:50:41	XSTO
2,100	41.68	20191122 15:38:00	XSTO	743	41.63	20191122 16:17:46	XSTO	1,487	41.61	20191122 16:53:42	XSTO
1,293	41.67	20191122 15:40:00	XSTO	999	41.66	20191122 16:20:22	XSTO	1,788	41.61	20191122 16:53:42	XSTO
338	41.67	20191122 15:43:06	XSTO	101	41.66	20191122 16:20:22	XSTO	807	41.61	20191122 16:53:42	XSTO
1,904	41.67	20191122 15:43:06	XSTO	124	41.66	20191122 16:20:47	XSTO	1,118	41.61	20191122 16:53:42	XSTO
811	41.66	20191122 15:43:09	XSTO	995	41.66	20191122 16:20:47	XSTO	1,137	41.61	20191122 16:55:43	XSTO
214	41.66	20191122 15:43:09	XSTO	1,010	41.65	20191122 16:21:34	XSTO	1,148	41.61	20191122 16:55:43	XSTO
3,841	41.66	20191122 15:43:09	XSTO	103	41.65	20191122 16:21:34	XSTO	672	41.61	20191122 16:56:30	XSTO
1,687	41.65	20191122 15:44:31	XSTO	1,927	41.64	20191122 16:21:39	XSTO	984	41.61	20191122 16:57:19	XSTO
1,362	41.65	20191122 15:44:31	XSTO	1,739	41.63	20191122 16:22:49	XSTO	235	41.61	20191122 16:57:19	XSTO
3,387	41.68	20191122 15:46:54	XSTO	1,739	41.63	20191122 16:23:33	XSTO	218	41.61	20191122 16:57:20	XSTO
1,999	41.68	20191122 15:47:17	XSTO	249	41.63	20191122 16:23:33	XSTO	166	41.61	20191122 16:57:20	XSTO
1,534	41.64	20191122 15:49:41	XSTO	243	41.63	20191122 16:23:33	XSTO	240	41.61	20191122 16:57:20	XSTO
2,000	41.63	20191122 15:51:31	XSTO	2,043	41.63	20191122 16:24:19	XSTO	747	41.61	20191122 16:57:20	XSTO
1,500	41.63	20191122 15:51:31	XSTO	1,280	41.63	20191122 16:24:19	XSTO	1,046	41.61	20191122 16:57:20	XSTO
854	41.64	20191122 15:53:26	XSTO	1,455	41.63	20191122 16:25:05	XSTO	69	41.61	20191122 16:59:50	XSTO
265	41.64	20191122 15:53:26	XSTO	1,161	41.64	20191122 16:25:20	XSTO	246	41.61	20191122 16:59:50	XSTO
1,109	41.64	20191122 15:54:03	XSTO	1,214	41.65	20191122 16:26:26	XSTO	1,006	41.61	20191122 16:59:50	XSTO
637	41.63	20191122 15:54:26	XSTO	2,392	41.63	20191122 16:28:12	XSTO	485	41.61	20191122 16:59:50	XSTO
1,592	41.63	20191122 15:54:26	XSTO	1,198	41.63	20191122 16:28:12	XSTO	1,333	41.62	20191122 17:00:16	XSTO
1,491	41.66	20191122 15:56:05	XSTO	470	41.63	20191122 16:28:12	XSTO	1,500	41.62	20191122 17:00:16	XSTO
1,359	41.66	20191122 15:56:33	XSTO	3,646	41.61	20191122 16:30:54	XSTO	86	41.62	20191122 17:00:16	XSTO
2,135	41.64	20191122 15:57:03	XSTO	144	41.64	20191122 16:33:27	XSTO	1,198	41.62	20191122 17:00:37	XSTO
972	41.64	20191122 15:57:36	XSTO	254	41.64	20191122 16:33:27	XSTO	1,728	41.61	20191122 17:02:43	XSTO
981	41.64	20191122 15:57:36	XSTO	1,079	41.64	20191122 16:33:27	XSTO	1,759	41.61	20191122 17:03:10	XSTO
558	41.64	20191122 15:58:42	XSTO	1,390	41.66	20191122 16:34:42	XSTO	37	41.61	20191122 17:03:12	XSTO
2,603	41.64	20191122 15:59:36	XSTO	3,365	41.65	20191122 16:34:43	XSTO	1,607	41.61	20191122 17:03:15	XSTO
1,404	41.66	20191122 16:00:10	XSTO	2,467	41.65	20191122 16:35:26	XSTO	1,393	41.60	20191122 17:04:12	XSTO
2,810	41.66	20191122 16:00:29	XSTO	1,632	41.63	20191122 16:35:56	XSTO	2,470	41.59	20191122 17:05:26	XSTO
1,091	41.66	20191122 16:00:35	XSTO	1,107	41.63	20191122 16:37:17	XSTO	1,268	41.64	20191122 17:09:00	XSTO
1,135	41.66	20191122 16:01:08	XSTO	192	41.63	20191122 16:37:17	XSTO	1,500	41.64	20191122 17:09:00	XSTO
2,847	41.66	20191122 16:02:17	XSTO	55	41.63	20191122 16:38:23	XSTO	510	41.64	20191122 17:09:00	XSTO
2,189	41.64	20191122 16:04:26	XSTO	926	41.63	20191122 16:38:28	XSTO	2,207	41.64	20191122 17:09:00	XSTO
1,836	41.64	20191122 16:04:26	XSTO	618	41.63	20191122 16:39:12	XSTO	688	41.64	20191122 17:09:00	XSTO

590,000	41.64

1,482	41.64	20191122 17:24:48	XSTO
1,079	41.63	20191122 17:24:11	XSTO
1,508	41.63	20191122 17:23:41	XSTO
139	41.63	20191122 17:23:34	XSTO
815	41.63	20191122 17:23:34	XSTO
563	41.63	20191122 17:23:34	XSTO
91	41.61	20191122 17:23:00	XSTO
257	41.61	20191122 17:23:00	XSTO
244	41.61	20191122 17:23:00	XSTO
257	41.61	20191122 17:23:00	XSTO
1,372	41.61	20191122 17:23:00	XSTO
1,202	41.62	20191122 17:21:20	XSTO
3,678	41.63	20191122 17:19:58	XSTO
243	41.63	20191122 17:19:58	XSTO
884	41.64	20191122 17:18:07	XSTO
2,000	41.64	20191122 17:18:07	XSTO
1,293	41.64	20191122 17:18:07	XSTO
3,174	41.63	20191122 17:15:56	XSTO
3,140	41.64	20191122 17:15:41	XSTO
1,086	41.63	20191122 17:13:54	XSTO
42	41.63	20191122 17:13:54	XSTO
1,028	41.63	20191122 17:13:04	XSTO
2,000	41.63	20191122 17:13:04	XSTO
1,500	41.63	20191122 17:13:04	XSTO
4,598	41.63	20191122 17:11:11	XSTO

AI Terminal

2982_iss_2019-11-25_e3110287-7b2e-4491-8f5b-fd666aa7fa03.pdf

Bilaga

More from Telia Company

Talk to a Data Expert