Telia Company

Transaction in Own Shares • Nov 18, 2019

Bilaga

Telia Company AB (publ) (LEI-kod 213800FSR9RNDUOTXO25) har under perioden den 11 november 2019 till och med den 15 november 2019 återköpt egna aktier (ISIN-kod: SE0000667925) enligt nedan. Förvärven har genomförts på Nasdaq Stockholmbörsen av Goldman Sachs International, England.

				899	42.36	20191111 11:32:02	XSTO	3,513	42.32	20191111 12:22:47	XSTO
11 november 2019			3,418	42.35	20191111 11:32:04	XSTO	1,180	42.30	20191111 12:22:53	XSTO
Volume	Price	Time	Venue	1,870	42.36	20191111 11:33:01	XSTO	1,157	42.30	20191111 12:24:07	XSTO
3	42.38	20191111 10:46:36	XSTO	1,381	42.35	20191111 11:33:46	XSTO	1,301	42.29	20191111 12:25:03	XSTO
250	42.40	20191111 10:50:38	XSTO	1,622	42.35	20191111 11:34:22	XSTO	2,138	42.29	20191111 12:26:47	XSTO
919	42.40	20191111 10:50:38	XSTO	2,000	42.36	20191111 11:37:07	XSTO	1,016	42.28	20191111 12:28:01	XSTO
2,732	42.39	20191111 10:50:44	XSTO	580	42.36	20191111 11:38:45	XSTO	2,590	42.28	20191111 12:31:47	XSTO
1,168	42.39	20191111 10:50:44	XSTO	20	42.36	20191111 11:38:45	XSTO	19	42.29	20191111 12:34:08	XSTO
1,158	42.39	20191111 10:52:53	XSTO	639	42.36	20191111 11:38:45	XSTO	2,225	42.29	20191111 12:34:13	XSTO
4,556	42.40	20191111 10:55:01	XSTO	4,709	42.34	20191111 11:40:07	XSTO	200	42.29	20191111 12:34:29	XSTO
2,074	42.38	20191111 10:58:25	XSTO	831	42.34	20191111 11:40:26	XSTO	117	42.29	20191111 12:35:08	XSTO
920	42.40	20191111 10:59:47	XSTO	1,199	42.34	20191111 11:40:26	XSTO	1,763	42.29	20191111 12:35:08	XSTO
100	42.40	20191111 10:59:52	XSTO	2,350	42.34	20191111 11:42:20	XSTO	2,619	42.28	20191111 12:36:53	XSTO
1,342	42.40	20191111 11:00:03	XSTO	1,340	42.35	20191111 11:44:10	XSTO	1,416	42.30	20191111 12:39:05	XSTO
1,049	42.40	20191111 11:00:52	XSTO	1,745	42.34	20191111 11:45:52	XSTO	1,154	42.30	20191111 12:39:27	XSTO
14	42.40	20191111 11:00:55	XSTO	2,020	42.33	20191111 11:47:43	XSTO	229	42.30	20191111 12:41:34	XSTO
8	42.41	20191111 11:03:26	XSTO	25	42.33	20191111 11:48:21	XSTO	1,763	42.30	20191111 12:41:38	XSTO
7	42.41	20191111 11:03:26	XSTO	1,360	42.33	20191111 11:49:06	XSTO	1,262	42.32	20191111 12:44:16	XSTO
1,383	42.44	20191111 11:09:50	XSTO	1,271	42.33	20191111 11:51:04	XSTO	1,934	42.31	20191111 12:44:26	XSTO
2,000	42.44	20191111 11:09:50	XSTO	3,994	42.33	20191111 11:51:32	XSTO	1,629	42.31	20191111 12:46:23	XSTO
1,090	42.44	20191111 11:09:50	XSTO	608	42.33	20191111 11:51:32	XSTO	2,015	42.41	20191111 12:54:06	XSTO
558	42.44	20191111 11:09:50	XSTO	74	42.33	20191111 11:51:32	XSTO	400	42.43	20191111 12:54:47	XSTO
3,129	42.42	20191111 11:10:22	XSTO	2,633	42.32	20191111 11:55:32	XSTO	1,280	42.43	20191111 12:54:47	XSTO
1,686	42.38	20191111 11:14:36	XSTO	2,908	42.32	20191111 11:55:32	XSTO	270	42.43	20191111 12:54:47	XSTO
1,830	42.38	20191111 11:14:36	XSTO	1,723	42.31	20191111 11:57:07	XSTO	2,082	42.42	20191111 12:55:01	XSTO
557	42.38	20191111 11:15:26	XSTO	1,869	42.34	20191111 12:01:10	XSTO	2,000	42.42	20191111 12:55:01	XSTO
2,000	42.38	20191111 11:15:26	XSTO	316	42.33	20191111 12:01:33	XSTO	1,600	42.42	20191111 12:55:01	XSTO
492	42.38	20191111 11:15:26	XSTO	832	42.33	20191111 12:01:33	XSTO	506	42.42	20191111 12:55:01	XSTO
1,604	42.37	20191111 11:16:00	XSTO	1,745	42.33	20191111 12:02:35	XSTO	84	42.42	20191111 12:55:01	XSTO
2,613	42.37	20191111 11:16:13	XSTO	1,741	42.33	20191111 12:02:35	XSTO	562	42.40	20191111 12:55:02	XSTO
938	42.37	20191111 11:16:22	XSTO	1,260	42.32	20191111 12:04:11	XSTO	739	42.40	20191111 12:55:02	XSTO
1,999	42.37	20191111 11:16:22	XSTO	1,331	42.32	20191111 12:05:16	XSTO	2,444	42.43	20191111 12:59:03	XSTO
496	42.37	20191111 11:19:00	XSTO	71	42.31	20191111 12:08:27	XSTO	1,264	42.43	20191111 12:59:50	XSTO
5	42.37	20191111 11:19:00	XSTO	1,264	42.31	20191111 12:08:27	XSTO	1,745	42.42	20191111 13:01:25	XSTO
3,879	42.39	20191111 11:21:43	XSTO	355	42.31	20191111 12:08:27	XSTO	1,436	42.40	20191111 13:01:25	XSTO
1,520	42.39	20191111 11:22:54	XSTO	2,185	42.30	20191111 12:09:14	XSTO	56	42.40	20191111 13:01:25	XSTO
3,437	42.39	20191111 11:27:19	XSTO	1,602	42.30	20191111 12:09:14	XSTO	481	42.38	20191111 13:04:36	XSTO
13	42.39	20191111 11:27:19	XSTO	1,133	42.30	20191111 12:11:03	XSTO	829	42.38	20191111 13:04:36	XSTO
379	42.39	20191111 11:27:19	XSTO	2,403	42.29	20191111 12:12:16	XSTO	1,035	42.35	20191111 13:08:56	XSTO
2,000	42.38	20191111 11:29:16	XSTO	1,297	42.29	20191111 12:13:44	XSTO	4,196	42.35	20191111 13:08:56	XSTO
2,000	42.37	20191111 11:29:16	XSTO	1,301	42.29	20191111 12:15:09	XSTO	1,349	42.31	20191111 13:12:30	XSTO
2,000	42.36	20191111 11:32:02	XSTO	3,065	42.34	20191111 12:19:03	XSTO	3,528	42.30	20191111 13:12:42	XSTO
				1,240	42.33	20191111 12:20:26	XSTO	1,688	42.29	20191111 13:15:53	XSTO

1,680	42.29	20191111 13:17:13	XSTO	1,204	42.42	20191111 14:35:09	XSTO	30	42.42	20191111 15:37:23	XSTO
138	42.29	20191111 13:17:13	XSTO	650	42.42	20191111 14:36:25	XSTO	338	42.42	20191111 15:37:46	XSTO
1,120	42.28	20191111 13:20:12	XSTO	1,683	42.44	20191111 14:37:19	XSTO	1,806	42.42	20191111 15:38:17	XSTO
443	42.28	20191111 13:21:22	XSTO	1,545	42.44	20191111 14:37:20	XSTO	2,137	42.41	20191111 15:38:48	XSTO
1,206	42.28	20191111 13:21:22	XSTO	1,539	42.46	20191111 14:37:46	XSTO	817	42.43	20191111 15:41:00	XSTO
1,662	42.29	20191111 13:23:44	XSTO	1,269	42.45	20191111 14:38:00	XSTO	1,199	42.43	20191111 15:41:00	XSTO
1,402	42.28	20191111 13:23:44	XSTO	895	42.45	20191111 14:38:46	XSTO	3,465	42.43	20191111 15:41:49	XSTO
800	42.30	20191111 13:24:26	XSTO	1,648	42.45	20191111 14:38:46	XSTO	2,000	42.43	20191111 15:41:49	XSTO
435	42.30	20191111 13:24:26	XSTO	1,176	42.45	20191111 14:40:08	XSTO	1,437	42.43	20191111 15:41:49	XSTO
28	42.30	20191111 13:26:04	XSTO	956	42.45	20191111 14:41:10	XSTO	1,878	42.45	20191111 15:43:45	XSTO
22	42.30	20191111 13:26:04	XSTO	1,942	42.45	20191111 14:44:27	XSTO	1,000	42.48	20191111 15:46:09	XSTO
1,172	42.30	20191111 13:26:06	XSTO	15	42.45	20191111 14:44:27	XSTO	851	42.48	20191111 15:46:09	XSTO
12	42.30	20191111 13:27:39	XSTO	21	42.46	20191111 14:45:52	XSTO	1,117	42.48	20191111 15:46:43	XSTO
1,477	42.29	20191111 13:29:00	XSTO	1,207	42.46	20191111 14:45:52	XSTO	2,549	42.47	20191111 15:47:07	XSTO
536	42.31	20191111 13:31:34	XSTO	62	42.46	20191111 14:48:45	XSTO	1,179	42.47	20191111 15:48:33	XSTO
2,000	42.31	20191111 13:31:34	XSTO	9	42.46	20191111 14:49:03	XSTO	3,960	42.46	20191111 15:48:45	XSTO
203	42.31	20191111 13:31:34	XSTO	1,826	42.46	20191111 14:49:03	XSTO	604	42.45	20191111 15:49:24	XSTO
3,360	42.35	20191111 13:38:02	XSTO	410	42.44	20191111 14:54:13	XSTO	521	42.45	20191111 15:49:24	XSTO
368	42.36	20191111 13:39:34	XSTO	21	42.44	20191111 14:54:13	XSTO	934	42.45	20191111 15:49:24	XSTO
797	42.36	20191111 13:39:34	XSTO	1,937	42.44	20191111 14:54:57	XSTO	262	42.45	20191111 15:49:24	XSTO
1,134	42.36	20191111 13:43:56	XSTO	1,503	42.42	20191111 14:57:18	XSTO	1,578	42.43	20191111 15:51:05	XSTO
1,910	42.35	20191111 13:48:36	XSTO	476	42.43	20191111 14:58:23	XSTO	1,435	42.44	20191111 15:53:24	XSTO
1,750	42.34	20191111 13:48:52	XSTO	4,961	42.41	20191111 15:03:36	XSTO	1,000	42.45	20191111 15:54:09	XSTO
1,954	42.33	20191111 13:53:58	XSTO	1,064	42.40	20191111 15:06:48	XSTO	4,558	42.48	20191111 15:55:34	XSTO
1,373	42.36	20191111 13:58:43	XSTO	233	42.40	20191111 15:06:48	XSTO	4,878	42.47	20191111 15:55:34	XSTO
2,802	42.37	20191111 13:59:41	XSTO	1,775	42.37	20191111 15:12:59	XSTO	1,160	42.46	20191111 15:56:19	XSTO
1,470	42.37	20191111 14:00:02	XSTO	2,389	42.38	20191111 15:18:48	XSTO	2,440	42.43	20191111 15:59:18	XSTO
1,180	42.37	20191111 14:01:00	XSTO	1,500	42.42	20191111 15:25:12	XSTO	3,326	42.43	20191111 15:59:25	XSTO
3,076	42.38	20191111 14:04:57	XSTO	1,445	42.42	20191111 15:25:12	XSTO	1,610	42.44	20191111 16:03:00	XSTO
1,462	42.38	20191111 14:04:57	XSTO	800	42.43	20191111 15:26:52	XSTO	1,403	42.44	20191111 16:03:00	XSTO
1,841	42.38	20191111 14:06:49	XSTO	1,356	42.43	20191111 15:26:52	XSTO	1,260	42.44	20191111 16:03:00	XSTO
25	42.38	20191111 14:08:09	XSTO	976	42.43	20191111 15:26:52	XSTO	239	42.44	20191111 16:03:00	XSTO
1,228	42.38	20191111 14:08:09	XSTO	1,473	42.44	20191111 15:27:34	XSTO	1,000	42.45	20191111 16:03:46	XSTO
4,601	42.38	20191111 14:09:45	XSTO	1,195	42.43	20191111 15:28:15	XSTO	121	42.45	20191111 16:03:46	XSTO
1,322	42.37	20191111 14:16:47	XSTO	1,912	42.44	20191111 15:28:51	XSTO	450	42.45	20191111 16:03:59	XSTO
252	42.37	20191111 14:17:19	XSTO	3,635	42.44	20191111 15:28:51	XSTO	1,217	42.45	20191111 16:04:01	XSTO
2,499	42.37	20191111 14:17:19	XSTO	2,060	42.43	20191111 15:29:58	XSTO	27	42.45	20191111 16:04:29	XSTO
426	42.37	20191111 14:17:19	XSTO	1,410	42.41	20191111 15:30:17	XSTO	738	42.45	20191111 16:04:29	XSTO
3,146	42.36	20191111 14:18:05	XSTO	1,628	42.41	20191111 15:31:59	XSTO	741	42.45	20191111 16:04:49	XSTO
1,999	42.34	20191111 14:19:07	XSTO	450	42.39	20191111 15:34:11	XSTO	1,139	42.46	20191111 16:05:52	XSTO
2,966	42.37	20191111 14:24:09	XSTO	696	42.39	20191111 15:34:11	XSTO	2,000	42.46	20191111 16:05:52	XSTO
2,899	42.38	20191111 14:27:10	XSTO	2,117	42.41	20191111 15:35:07	XSTO	3,001	42.46	20191111 16:05:52	XSTO
12	42.38	20191111 14:27:10	XSTO	70	42.41	20191111 15:35:07	XSTO	1,028	42.47	20191111 16:08:10	XSTO
10	42.38	20191111 14:27:10	XSTO	1,442	42.42	20191111 15:35:48	XSTO	92	42.47	20191111 16:08:10	XSTO
1,749	42.40	20191111 14:31:38	XSTO	558	42.42	20191111 15:36:17	XSTO	1,000	42.48	20191111 16:08:51	XSTO
1,730	42.40	20191111 14:31:38	XSTO	584	42.42	20191111 15:36:17	XSTO	122	42.48	20191111 16:08:51	XSTO
420	42.41	20191111 14:32:49	XSTO	1,143	42.42	20191111 15:36:50	XSTO	1,399	42.48	20191111 16:09:18	XSTO
12	42.41	20191111 14:33:07	XSTO	844	42.42	20191111 15:37:23	XSTO	191	42.48	20191111 16:09:51	XSTO
1,146	42.41	20191111 14:33:07	XSTO	269	42.42	20191111 15:37:23	XSTO	923	42.48	20191111 16:09:51	XSTO

735	42.49	20191111 16:10:46	XSTO	204	42.43	20191111 16:39:56	XSTO
3,310	42.48	20191111 16:10:53	XSTO	1,224	42.44	20191111 16:40:34	XSTO
1,149	42.50	20191111 16:11:47	XSTO	2,029	42.43	20191111 16:44:03	XSTO
1,998	42.50	20191111 16:14:19	XSTO	367	42.43	20191111 16:44:03	XSTO
705	42.50	20191111 16:14:19	XSTO	1,000	42.43	20191111 16:44:36	XSTO
1,126	42.49	20191111 16:14:23	XSTO	1,826	42.44	20191111 16:45:17	XSTO
1,068	42.49	20191111 16:16:19	XSTO	1,130	42.45	20191111 16:46:18	XSTO
678	42.49	20191111 16:16:19	XSTO	50	42.45	20191111 16:46:42	XSTO
2,000	42.49	20191111 16:16:28	XSTO	1,082	42.45	20191111 16:46:42	XSTO
1,505	42.49	20191111 16:17:01	XSTO	1	42.44	20191111 16:46:48	XSTO
1,653	42.49	20191111 16:17:41	XSTO	5,000	42.43	20191111 16:46:48	XSTO
1,178	42.49	20191111 16:19:22	XSTO	504	42.43	20191111 16:46:48	XSTO
980	42.50	20191111 16:19:52	XSTO	1,315	42.42	20191111 16:47:31	XSTO
1,093	42.50	20191111 16:19:52	XSTO	3,714	42.44	20191111 16:49:01	XSTO
862	42.50	20191111 16:19:52	XSTO	1,706	42.44	20191111 16:50:26	XSTO
173	42.50	20191111 16:19:52	XSTO	304	42.44	20191111 16:50:26	XSTO
5,128	42.50	20191111 16:20:08	XSTO	1,735	42.45	20191111 16:53:25	XSTO
2,930	42.48	20191111 16:21:20	XSTO	937	42.45	20191111 16:53:57	XSTO
1,689	42.49	20191111 16:24:35	XSTO	186	42.45	20191111 16:53:57	XSTO
1,118	42.49	20191111 16:25:03	XSTO	1,123	42.45	20191111 16:54:29	XSTO
1,124	42.50	20191111 16:25:29	XSTO	937	42.45	20191111 16:54:51	XSTO
18	42.50	20191111 16:25:29	XSTO	74	42.45	20191111 16:54:51	XSTO
217	42.50	20191111 16:25:29	XSTO	124	42.45	20191111 16:54:51	XSTO
2,180	42.50	20191111 16:25:51	XSTO	937	42.45	20191111 16:55:23	XSTO
492	42.50	20191111 16:25:51	XSTO	189	42.45	20191111 16:55:23	XSTO
1,213	42.50	20191111 16:25:53	XSTO	227	42.44	20191111 16:55:30	XSTO
1,152	42.49	20191111 16:26:03	XSTO	4,024	42.44	20191111 16:55:30	XSTO
2,000	42.48	20191111 16:30:01	XSTO	1,144	42.45	20191111 16:57:57	XSTO
1,059	42.48	20191111 16:30:03	XSTO	3,167	42.44	20191111 16:58:21	XSTO
60	42.48	20191111 16:30:03	XSTO	1,355	42.44	20191111 16:58:21	XSTO
1,121	42.48	20191111 16:30:33	XSTO	781	42.44	20191111 16:58:21	XSTO
67	42.48	20191111 16:31:05	XSTO	1,354	42.43	20191111 16:59:10	XSTO
1,059	42.48	20191111 16:31:05	XSTO	1,278	42.42	20191111 17:01:02	XSTO
4,202	42.50	20191111 16:31:32	XSTO	2,000	42.42	20191111 17:01:02	XSTO
1,142	42.50	20191111 16:33:32	XSTO	683	42.42	20191111 17:01:02	XSTO
1,127	42.50	20191111 16:34:04	XSTO	143	42.42	20191111 17:01:02	XSTO
1,178	42.49	20191111 16:34:31	XSTO	1,272	42.45	20191111 17:03:31	XSTO
533	42.49	20191111 16:35:03	XSTO	1,099	42.45	20191111 17:04:02	XSTO
610	42.49	20191111 16:35:03	XSTO	44	42.45	20191111 17:04:02	XSTO
1,257	42.48	20191111 16:35:11	XSTO	5,406	42.44	20191111 17:06:24	XSTO
2,289	42.48	20191111 16:35:26	XSTO	424	42.45	20191111 17:07:13	XSTO
491	42.45	20191111 16:38:24	XSTO	706	42.45	20191111 17:07:13	XSTO
118	42.45	20191111 16:38:24	XSTO	3,644	42.44	20191111 17:07:31	XSTO
1,135	42.45	20191111 16:38:24	XSTO	1,605	42.44	20191111 17:08:00	XSTO
1,258	42.45	20191111 16:38:24	XSTO	1,744	42.44	20191111 17:08:00	XSTO
3,500	42.45	20191111 16:38:57	XSTO	1,123	42.44	20191111 17:09:16	XSTO
348	42.45	20191111 16:38:57	XSTO	1,392	42.44	20191111 17:09:16	XSTO
2,000	42.45	20191111 16:38:57	XSTO	1,716	42.45	20191111 17:12:01	XSTO
2,000	42.43	20191111 16:39:56	XSTO	1,331	42.46	20191111 17:13:00	XSTO

	1,336	42.46	20191111 17:13:00	XSTO
	472	42.45	20191111 17:13:26	XSTO
	100	42.45	20191111 17:13:33	XSTO
	2,331	42.46	20191111 17:14:21	XSTO
	1,122	42.48	20191111 17:15:02	XSTO
	1,949	42.47	20191111 17:15:23	XSTO
	4,492	42.47	20191111 17:16:09	XSTO
	1,142	42.47	20191111 17:17:28	XSTO
	2,500	42.48	20191111 17:19:18	XSTO
	1,586	42.48	20191111 17:19:18	XSTO
	1,145	42.48	20191111 17:19:22	XSTO
	4,864	42.47	20191111 17:19:41	XSTO
	1,315	42.50	20191111 17:21:15	XSTO
	2,372	42.49	20191111 17:21:45	XSTO
	2,000	42.49	20191111 17:21:45	XSTO
	175	42.50	20191111 17:23:13	XSTO
	1,192	42.50	20191111 17:23:18	XSTO
	1,779	42.50	20191111 17:23:19	XSTO
	1,599	42.51	20191111 17:24:23	XSTO
	771	42.51	20191111 17:24:43	XSTO

539,975 42.41

				1,634	42.88	20191112 10:51:22	XSTO	1,643	43.13	20191112 11:53:02	XSTO
12 november 2019			1,458	42.87	20191112 10:55:30	XSTO	1,775	43.12	20191112 11:53:47	XSTO
			1,934	42.87	20191112 10:57:55	XSTO	1,290	43.17	20191112 11:57:21	XSTO
Volume	Price	Time	Venue	1,299	42.89	20191112 11:01:05	XSTO	1,804	43.14	20191112 11:57:36	XSTO
2,082	42.74	20191112 10:02:02	XSTO	1,348	42.88	20191112 11:01:13	XSTO	1,255	43.15	20191112 11:59:51	XSTO
1,000	42.72	20191112 10:03:24	XSTO	1,022	42.85	20191112 11:02:46	XSTO	1,203	43.14	20191112 12:01:01	XSTO
1,188	42.73	20191112 10:04:29	XSTO	2,561	42.91	20191112 11:07:34	XSTO	1,604	43.09	20191112 12:01:57	XSTO
2,533	42.72	20191112 10:06:18	XSTO	1,788	42.92	20191112 11:10:37	XSTO	1,322	43.09	20191112 12:03:37	XSTO
3,079	42.76	20191112 10:09:00	XSTO	2,775	42.93	20191112 11:11:56	XSTO	1,298	43.07	20191112 12:03:59	XSTO
1,605	42.76	20191112 10:09:00	XSTO	1,258	42.93	20191112 11:11:56	XSTO	2,032	43.00	20191112 12:05:47	XSTO
973	42.76	20191112 10:09:00	XSTO	1,171	42.94	20191112 11:14:27	XSTO	236	42.97	20191112 12:08:09	XSTO
1,349	42.76	20191112 10:10:26	XSTO	1,113	42.94	20191112 11:14:27	XSTO	924	42.97	20191112 12:08:09	XSTO
1,933	42.78	20191112 10:12:02	XSTO		426 42.94	20191112 11:18:12	XSTO	28	42.97	20191112 12:08:09	XSTO
1,192	42.77	20191112 10:13:37	XSTO	2,439	42.94	20191112 11:18:17	XSTO	429	42.93	20191112 12:10:40	XSTO
1,977	42.77	20191112 10:14:53	XSTO	1,122	42.93	20191112 11:19:06	XSTO	2,284	42.93	20191112 12:10:41	XSTO
1,000	42.76	20191112 10:15:19	XSTO		894 42.95	20191112 11:21:00	XSTO	1,122	42.95	20191112 12:11:51	XSTO
930	42.77	20191112 10:16:02	XSTO	3,288	42.95	20191112 11:23:42	XSTO	1,601	42.94	20191112 12:13:35	XSTO
329	42.77	20191112 10:16:02	XSTO	1,380	43.01	20191112 11:27:10	XSTO	2,686	42.89	20191112 12:16:05	XSTO
1,910	42.88	20191112 10:20:16	XSTO	1,000	43.02	20191112 11:27:44	XSTO	1,687	42.88	20191112 12:17:51	XSTO
107	42.87	20191112 10:20:16	XSTO		700 43.02	20191112 11:27:45	XSTO	1,462	42.91	20191112 12:19:08	XSTO
721	42.87	20191112 10:20:16	XSTO	3,312	43.05	20191112 11:29:13	XSTO	1,477	42.92	20191112 12:19:49	XSTO
3,219	42.87	20191112 10:20:44	XSTO	5,034	43.07	20191112 11:30:29	XSTO	1,945	43.01	20191112 12:23:52	XSTO
950	42.87	20191112 10:20:44	XSTO	1,830	43.08	20191112 11:31:05	XSTO	1,368	43.01	20191112 12:23:52	XSTO
239	42.87	20191112 10:20:44	XSTO	1,305	43.08	20191112 11:32:25	XSTO	1,184	43.02	20191112 12:24:20	XSTO
1,241	42.87	20191112 10:23:12	XSTO	1,414	43.09	20191112 11:33:04	XSTO	809	43.01	20191112 12:27:25	XSTO
1,742	42.85	20191112 10:23:36	XSTO	1,262	43.10	20191112 11:37:10	XSTO	505	43.01	20191112 12:27:25	XSTO
318	42.84	20191112 10:26:30	XSTO	3,413	43.13	20191112 11:39:17	XSTO	1,446	43.01	20191112 12:27:25	XSTO
1,474	42.84	20191112 10:26:30	XSTO	2,058	43.13	20191112 11:39:17	XSTO	1,401	42.99	20191112 12:32:34	XSTO
808	42.81	20191112 10:29:09	XSTO	2,415	43.13	20191112 11:39:39	XSTO	1,475	42.99	20191112 12:32:34	XSTO
1,673	42.81	20191112 10:29:09	XSTO		12 43.14	20191112 11:40:53	XSTO	1,959	43.00	20191112 12:33:39	XSTO
477	42.82	20191112 10:31:32	XSTO		62 43.14	20191112 11:40:53	XSTO	1,318	42.98	20191112 12:34:51	XSTO
1,883	42.82	20191112 10:31:32	XSTO	2,000	43.14	20191112 11:40:57	XSTO	1,199	42.99	20191112 12:36:16	XSTO
1,563	42.82	20191112 10:32:05	XSTO	1,428	43.18	20191112 11:41:42	XSTO	1,173	43.00	20191112 12:39:31	XSTO
500	42.81	20191112 10:35:41	XSTO	1,205	43.18	20191112 11:41:45	XSTO	1,473	42.99	20191112 12:39:48	XSTO
1,659	42.84	20191112 10:37:26	XSTO	1,161	43.18	20191112 11:41:45	XSTO	160	42.99	20191112 12:40:32	XSTO
3,600	42.84	20191112 10:37:30	XSTO		182 43.18	20191112 11:41:45	XSTO	1,433	42.99	20191112 12:40:39	XSTO
420	42.86	20191112 10:38:22	XSTO	1,018	43.17	20191112 11:41:48	XSTO	1,597	42.95	20191112 12:43:23	XSTO
11	42.86	20191112 10:38:43	XSTO	1,863	43.17	20191112 11:41:48	XSTO	1,368	42.96	20191112 12:45:48	XSTO
200	42.86	20191112 10:38:45	XSTO	4,148	43.18	20191112 11:42:10	XSTO	1,341	42.96	20191112 12:45:48	XSTO
707	42.86	20191112 10:39:00	XSTO		854 43.18	20191112 11:42:10	XSTO	216	42.96	20191112 12:45:48	XSTO
1,000	42.86	20191112 10:39:00	XSTO	1,712	43.19	20191112 11:43:29	XSTO	2,054	42.96	20191112 12:51:06	XSTO
450	42.86	20191112 10:39:00	XSTO	1,702	43.16	20191112 11:44:04	XSTO	259	42.96	20191112 12:51:06	XSTO
1,307	42.85	20191112 10:39:34	XSTO	1,761	43.14	20191112 11:45:41	XSTO	374	42.94	20191112 12:52:59	XSTO
1,587	42.84	20191112 10:41:30	XSTO	1,163	43.23	20191112 11:47:53	XSTO	150	42.94	20191112 12:52:59	XSTO
1,212	42.84	20191112 10:42:34	XSTO	1,665	43.30	20191112 11:49:40	XSTO	675	42.94	20191112 12:52:59	XSTO
1,529	42.86	20191112 10:44:31	XSTO	1,553	43.30	20191112 11:49:40	XSTO	1,183	42.94	20191112 12:53:38	XSTO
1,094	42.87	20191112 10:45:29	XSTO	1,678	43.29	20191112 11:50:24	XSTO	116	42.93	20191112 12:54:44	XSTO
1,140	42.88	20191112 10:47:03	XSTO		155 43.29	20191112 11:50:24	XSTO	3,579	42.93	20191112 12:54:56	XSTO
1,700	42.87	20191112 10:49:47	XSTO	1,335	43.20	20191112 11:51:23	XSTO	1,260	42.92	20191112 12:55:46	XSTO

2,749	42.90	20191112 12:59:28	XSTO	1,329	42.80	20191112 14:37:16	XSTO	1,144	42.84	20191112 15:39:26	XSTO
1,290	42.90	20191112 12:59:59	XSTO	1,315	42.80	20191112 14:40:22	XSTO	1,852	42.85	20191112 15:41:22	XSTO
1,481	42.91	20191112 13:03:06	XSTO	1,782	42.81	20191112 14:43:03	XSTO	1,842	42.85	20191112 15:41:22	XSTO
1,564	42.91	20191112 13:05:39	XSTO	1,600	42.83	20191112 14:44:55	XSTO	2,410	42.85	20191112 15:41:31	XSTO
832	42.91	20191112 13:05:39	XSTO	1,409	42.83	20191112 14:44:55	XSTO	987	42.85	20191112 15:41:31	XSTO
1,630	42.90	20191112 13:06:19	XSTO	1,587	42.82	20191112 14:45:00	XSTO	2,000	42.87	20191112 15:44:16	XSTO
1,163	42.90	20191112 13:07:01	XSTO	2,258	42.78	20191112 14:48:42	XSTO	800	42.87	20191112 15:44:40	XSTO
1,338	42.91	20191112 13:09:42	XSTO	2,294	42.81	20191112 14:50:44	XSTO	2,660	42.87	20191112 15:44:45	XSTO
1,067	42.92	20191112 13:10:29	XSTO	152	42.80	20191112 14:55:33	XSTO	256	42.87	20191112 15:46:36	XSTO
598	42.92	20191112 13:10:29	XSTO	1,709	42.80	20191112 14:55:33	XSTO	1,000	42.87	20191112 15:46:36	XSTO
2,564	42.92	20191112 13:13:56	XSTO	1,730	42.79	20191112 14:57:21	XSTO	3,035	42.86	20191112 15:47:31	XSTO
1,833	42.88	20191112 13:15:00	XSTO	149	42.79	20191112 14:57:21	XSTO	1,914	42.86	20191112 15:47:31	XSTO
1,561	42.85	20191112 13:18:35	XSTO	1,401	42.78	20191112 14:58:39	XSTO	1,000	42.90	20191112 15:51:05	XSTO
1,276	42.86	20191112 13:20:25	XSTO	1,145	42.79	20191112 15:03:33	XSTO	509	42.90	20191112 15:51:05	XSTO
303	42.83	20191112 13:23:56	XSTO	180	42.79	20191112 15:03:33	XSTO	1,639	42.90	20191112 15:51:05	XSTO
874	42.83	20191112 13:30:08	XSTO	1,397	42.78	20191112 15:03:42	XSTO	1,691	42.89	20191112 15:51:40	XSTO
2,602	42.83	20191112 13:30:08	XSTO	1,196	42.81	20191112 15:05:56	XSTO	691	42.89	20191112 15:52:29	XSTO
30	42.86	20191112 13:35:52	XSTO	1,494	42.81	20191112 15:07:18	XSTO	25	42.89	20191112 15:53:03	XSTO
348	42.86	20191112 13:35:52	XSTO	1,202	42.80	20191112 15:08:32	XSTO	1,459	42.89	20191112 15:53:08	XSTO
804	42.86	20191112 13:35:52	XSTO	1,754	42.79	20191112 15:10:10	XSTO	1,502	42.89	20191112 15:53:08	XSTO
1,479	42.86	20191112 13:35:52	XSTO	1,270	42.82	20191112 15:11:10	XSTO	3,257	42.89	20191112 15:56:00	XSTO
1,742	42.81	20191112 13:36:57	XSTO	20	42.82	20191112 15:11:10	XSTO	133	42.89	20191112 15:56:00	XSTO
1,288	42.84	20191112 13:47:45	XSTO	815	42.81	20191112 15:11:14	XSTO	276	42.91	20191112 15:57:27	XSTO
2,229	42.84	20191112 13:49:42	XSTO	457	42.81	20191112 15:11:14	XSTO	1,712	42.91	20191112 15:57:41	XSTO
555	42.84	20191112 13:49:42	XSTO	1,460	42.81	20191112 15:13:14	XSTO	2,000	42.91	20191112 15:57:41	XSTO
1,869	42.84	20191112 13:52:14	XSTO	984	42.82	20191112 15:13:43	XSTO	19	42.91	20191112 15:57:41	XSTO
1,413	42.83	20191112 13:56:00	XSTO	2,330	42.82	20191112 15:14:10	XSTO	1,153	42.91	20191112 15:58:22	XSTO
1,414	42.84	20191112 13:59:19	XSTO	1,526	42.84	20191112 15:15:12	XSTO	1,346	42.91	20191112 15:58:22	XSTO
1,399	42.84	20191112 13:59:19	XSTO	1,248	42.81	20191112 15:15:56	XSTO	500	42.91	20191112 15:58:22	XSTO
362	42.83	20191112 14:05:50	XSTO	4,000	42.82	20191112 15:16:53	XSTO	701	42.91	20191112 15:58:22	XSTO
1,122	42.83	20191112 14:05:50	XSTO	1,123	42.82	20191112 15:18:46	XSTO	3,859	42.91	20191112 16:00:43	XSTO
1,763	42.82	20191112 14:08:54	XSTO	1,916	42.85	20191112 15:20:29	XSTO	1,586	42.91	20191112 16:01:12	XSTO
222	42.82	20191112 14:08:54	XSTO	1,757	42.85	20191112 15:20:30	XSTO	1,198	42.89	20191112 16:02:48	XSTO
1,390	42.80	20191112 14:09:45	XSTO	2,000	42.82	20191112 15:22:26	XSTO	225	42.89	20191112 16:02:48	XSTO
2,068	42.77	20191112 14:12:06	XSTO	780	42.82	20191112 15:22:26	XSTO	2,379	42.86	20191112 16:03:39	XSTO
2,466	42.77	20191112 14:17:13	XSTO	1,358	42.82	20191112 15:22:26	XSTO	499	42.86	20191112 16:04:29	XSTO
1,803	42.77	20191112 14:20:05	XSTO	1,529	42.81	20191112 15:22:59	XSTO	626	42.86	20191112 16:04:29	XSTO
1,191	42.80	20191112 14:26:00	XSTO	340	42.80	20191112 15:25:11	XSTO	2,930	42.86	20191112 16:04:46	XSTO
468	42.80	20191112 14:26:00	XSTO	1,122	42.81	20191112 15:25:24	XSTO	1,329	42.86	20191112 16:06:14	XSTO
1,404	42.80	20191112 14:26:00	XSTO	1,466	42.82	20191112 15:26:23	XSTO	1,262	42.86	20191112 16:07:38	XSTO
1,099	42.77	20191112 14:26:37	XSTO	3,482	42.82	20191112 15:26:46	XSTO	2,877	42.87	20191112 16:08:09	XSTO
564	42.77	20191112 14:26:37	XSTO	1,216	42.81	20191112 15:28:34	XSTO	610	42.85	20191112 16:08:37	XSTO
2,243	42.76	20191112 14:28:03	XSTO	1,678	42.80	20191112 15:28:34	XSTO	675	42.85	20191112 16:08:37	XSTO
1,354	42.76	20191112 14:29:03	XSTO	150	42.79	20191112 15:35:48	XSTO	2,104	42.83	20191112 16:10:24	XSTO
867	42.76	20191112 14:30:50	XSTO	2,099	42.79	20191112 15:36:22	XSTO	1,512	42.83	20191112 16:10:24	XSTO
612	42.78	20191112 14:34:07	XSTO	1,962	42.80	20191112 15:36:50	XSTO	8	42.85	20191112 16:13:02	XSTO
1,144	42.78	20191112 14:34:07	XSTO	113	42.80	20191112 15:36:50	XSTO	679	42.86	20191112 16:13:45	XSTO
296	42.78	20191112 14:34:07	XSTO	2,029	42.80	20191112 15:37:12	XSTO	460	42.86	20191112 16:13:45	XSTO
40	42.78	20191112 14:34:07	XSTO	456	42.80	20191112 15:37:53	XSTO	272	42.86	20191112 16:13:45	XSTO

2,547	42.85	20191112 16:13:46	XSTO	2,000	42.94	20191112 16:52:03	XSTO
1,292	42.88	20191112 16:15:08	XSTO	8	42.94	20191112 16:52:03	XSTO
1,148	42.88	20191112 16:15:08	XSTO	1,512	42.94	20191112 16:52:03	XSTO
2,707	42.88	20191112 16:16:58	XSTO	2,894	42.92	20191112 16:52:39	XSTO
2,730	42.88	20191112 16:16:58	XSTO	1,359	42.92	20191112 16:53:31	XSTO
1,293	42.89	20191112 16:18:48	XSTO	2,810	42.92	20191112 16:53:39	XSTO
1,825	42.90	20191112 16:20:45	XSTO	1,645	42.93	20191112 16:55:20	XSTO
1,816	42.89	20191112 16:21:04	XSTO	1,948	42.92	20191112 16:55:20	XSTO
409	42.89	20191112 16:21:04	XSTO	3,036	42.94	20191112 16:57:12	XSTO
4,402	42.89	20191112 16:21:04	XSTO	34	42.94	20191112 16:57:12	XSTO
1,316	42.89	20191112 16:23:01	XSTO	1,122	42.94	20191112 16:59:05	XSTO
2,105	42.88	20191112 16:23:15	XSTO	93	42.94	20191112 16:59:05	XSTO
1,350	42.88	20191112 16:26:38	XSTO	900	42.93	20191112 16:59:05	XSTO
13	42.88	20191112 16:26:38	XSTO	518	42.93	20191112 16:59:05	XSTO
1,317	42.87	20191112 16:27:34	XSTO	398	42.93	20191112 16:59:05	XSTO
1,159	42.87	20191112 16:27:34	XSTO	2,629	42.91	20191112 17:00:12	XSTO
685	42.87	20191112 16:27:34	XSTO	1,217	42.90	20191112 17:01:04	XSTO
4,004	42.89	20191112 16:30:05	XSTO	145	42.89	20191112 17:03:07	XSTO
1,995	42.89	20191112 16:30:05	XSTO	438	42.89	20191112 17:03:07	XSTO
1,191	42.89	20191112 16:30:32	XSTO	1,855	42.89	20191112 17:03:51	XSTO
2,057	42.88	20191112 16:31:43	XSTO	141	42.90	20191112 17:04:11	XSTO
41	42.88	20191112 16:31:49	XSTO	1,000	42.90	20191112 17:04:18	XSTO
665	42.88	20191112 16:31:54	XSTO	1,573	42.90	20191112 17:04:24	XSTO
2,753	42.89	20191112 16:33:46	XSTO	553	42.90	20191112 17:04:24	XSTO
1,327	42.90	20191112 16:34:32	XSTO	2,282	42.90	20191112 17:05:45	XSTO
2,000	42.91	20191112 16:36:15	XSTO	552	42.91	20191112 17:07:44	XSTO
2,063	42.91	20191112 16:37:08	XSTO	779	42.91	20191112 17:07:44	XSTO
1,314	42.91	20191112 16:37:08	XSTO	319	42.91	20191112 17:08:54	XSTO
500	42.91	20191112 16:37:08	XSTO	460	42.91	20191112 17:08:54	XSTO
220	42.91	20191112 16:37:08	XSTO	1,125	42.91	20191112 17:08:54	XSTO
1,143	42.90	20191112 16:39:00	XSTO	330	42.91	20191112 17:08:54	XSTO
1,293	42.90	20191112 16:40:00	XSTO	76	42.91	20191112 17:08:54	XSTO
315	42.90	20191112 16:40:00	XSTO	123	42.90	20191112 17:09:03	XSTO
1,861	42.89	20191112 16:41:00	XSTO	1,182	42.90	20191112 17:09:31	XSTO
644	42.90	20191112 16:42:46	XSTO	1,346	42.89	20191112 17:09:31	XSTO
460	42.90	20191112 16:42:46	XSTO	1,594	42.89	20191112 17:09:31	XSTO
33	42.90	20191112 16:42:46	XSTO	791	42.89	20191112 17:09:31	XSTO
4,065	42.89	20191112 16:42:50	XSTO	1,238	42.87	20191112 17:10:06	XSTO
1,405	42.89	20191112 16:44:00	XSTO	1,887	42.88	20191112 17:11:09	XSTO
1,958	42.89	20191112 16:44:00	XSTO	1,405	42.90	20191112 17:12:38	XSTO
693	42.90	20191112 16:47:12	XSTO	1,000	42.91	20191112 17:13:58	XSTO
545	42.90	20191112 16:47:12	XSTO	142	42.91	20191112 17:13:58	XSTO
1,410	42.89	20191112 16:47:40	XSTO	1,000	42.90	20191112 17:14:15	XSTO
1,269	42.90	20191112 16:49:33	XSTO	997	42.92	20191112 17:15:12	XSTO
1,121	42.90	20191112 16:49:47	XSTO	149	42.92	20191112 17:15:12	XSTO
282	42.94	20191112 16:51:57	XSTO	3,750	42.91	20191112 17:15:17	XSTO
859	42.94	20191112 16:51:57	XSTO	2,346	42.91	20191112 17:15:38	XSTO
141	42.94	20191112 16:52:03	XSTO	1,537	42.87	20191112 17:16:27	XSTO
506	42.94	20191112 16:52:03	XSTO	1,174	42.89	20191112 17:16:55	XSTO

961	42.88	20191112 17:17:52	XSTO
1,561	42.89	20191112 17:18:08	XSTO
913	42.89	20191112 17:18:08	XSTO
485	42.88	20191112 17:18:59	XSTO
718	42.88	20191112 17:19:05	XSTO
1,178	42.87	20191112 17:19:14	XSTO
1,284	42.86	20191112 17:20:12	XSTO
654	42.86	20191112 17:20:56	XSTO
1,331	42.86	20191112 17:21:00	XSTO
1,370	42.87	20191112 17:22:00	XSTO
531	42.87	20191112 17:22:28	XSTO
1,344	42.87	20191112 17:22:47	XSTO
392	42.88	20191112 17:23:52	XSTO
1,000	42.88	20191112 17:23:52	XSTO
147	42.88	20191112 17:23:52	XSTO
878	42.87	20191112 17:24:17	XSTO
881	42.87	20191112 17:24:48	XSTO
465	42.90	20191112 17:24:55	XSTO

535,000 42.90

				1,760	43.07	20191113 10:34:57	XSTO	1,376	43.15	20191113 11:49:56	XSTO
13 november 2019				1,188	43.07	20191113 10:36:58	XSTO	1,616	43.15	20191113 11:52:56	XSTO
Volume	Price	Time	Venue	555	43.07	20191113 10:36:58	XSTO	1,254	43.15	20191113 11:52:56	XSTO
1,307	43.08	20191113 09:45:40	XSTO	1,879	43.06	20191113 10:38:03	XSTO	569	43.18	20191113 12:06:44	XSTO
1,388	43.08	20191113 09:45:40	XSTO	1,730	43.10	20191113 10:39:38	XSTO	1,204	43.18	20191113 12:06:44	XSTO
528	43.08	20191113 09:45:40	XSTO	5,184	43.11	20191113 10:40:25	XSTO	714	43.17	20191113 12:07:07	XSTO
500	43.15	20191113 09:48:43	XSTO	25	43.10	20191113 10:45:36	XSTO	4,737	43.17	20191113 12:08:18	XSTO
1,122	43.17	20191113 09:50:08	XSTO	2,765	43.10	20191113 10:45:36	XSTO	161	43.18	20191113 12:17:06	XSTO
1,203	43.18	20191113 09:50:52	XSTO	3,547	43.11	20191113 10:47:38	XSTO	300	43.18	20191113 12:17:08	XSTO
137	43.18	20191113 09:50:52	XSTO	1,344	43.11	20191113 10:48:18	XSTO	1,508	43.18	20191113 12:18:22	XSTO
1,135	43.18	20191113 09:51:31	XSTO	1,000	43.15	20191113 10:51:05	XSTO	481	43.18	20191113 12:18:22	XSTO
2,393	43.16	20191113 09:52:22	XSTO	865	43.15	20191113 10:51:05	XSTO	2,000	43.18	20191113 12:18:23	XSTO
1,152	43.16	20191113 09:52:22	XSTO	2,013	43.14	20191113 10:52:31	XSTO	236	43.18	20191113 12:18:23	XSTO
2,428	43.14	20191113 09:53:22	XSTO	1,182	43.13	20191113 10:53:29	XSTO	620	43.17	20191113 12:20:01	XSTO
1,340	43.14	20191113 09:53:59	XSTO	1,374	43.08	20191113 10:54:02	XSTO	1,783	43.15	20191113 12:27:01	XSTO
218	43.14	20191113 09:53:59	XSTO	1,612	43.07	20191113 10:55:42	XSTO	3,025	43.14	20191113 12:31:28	XSTO
2,000	43.12	20191113 09:54:56	XSTO	1,219	43.08	20191113 10:56:26	XSTO	1,517	43.15	20191113 12:41:23	XSTO
230	43.12	20191113 09:54:56	XSTO	1,634	43.09	20191113 10:58:13	XSTO	1,865	43.16	20191113 12:47:04	XSTO
1,446	43.11	20191113 09:56:26	XSTO	827	43.09	20191113 10:58:40	XSTO	3,716	43.12	20191113 12:53:29	XSTO
14	43.12	20191113 09:57:49	XSTO	1,117	43.09	20191113 11:00:29	XSTO	739	43.12	20191113 12:53:29	XSTO
1,488	43.13	20191113 09:58:43	XSTO	1,171	43.11	20191113 11:03:19	XSTO	1,120	43.12	20191113 12:54:01	XSTO
1,070	43.13	20191113 09:58:43	XSTO	1,892	43.16	20191113 11:05:16	XSTO	1,051	43.12	20191113 12:56:27	XSTO
1,457	43.11	20191113 09:59:04	XSTO	2,166	43.15	20191113 11:05:18	XSTO	886	43.12	20191113 12:56:27	XSTO
619	43.09	20191113 10:01:04	XSTO	4,378	43.21	20191113 11:07:45	XSTO	1,881	43.12	20191113 12:59:32	XSTO
1,246	43.09	20191113 10:01:04	XSTO	1,638	43.19	20191113 11:09:03	XSTO	1,795	43.09	20191113 13:02:27	XSTO
1,690	43.07	20191113 10:02:10	XSTO	1,213	43.21	20191113 11:11:06	XSTO	1,328	43.08	20191113 13:03:04	XSTO
547	43.05	20191113 10:03:03	XSTO	1,150	43.20	20191113 11:12:35	XSTO	1,139	43.06	20191113 13:04:32	XSTO
1,431	43.06	20191113 10:03:45	XSTO	3,479	43.22	20191113 11:14:20	XSTO	923	43.06	20191113 13:04:32	XSTO
1,835	43.06	20191113 10:05:04	XSTO	1,284	43.24	20191113 11:16:14	XSTO	1,154	43.03	20191113 13:08:28	XSTO
1,127	43.05	20191113 10:05:33	XSTO	1,880	43.21	20191113 11:20:27	XSTO	418	43.04	20191113 13:10:02	XSTO
1,744	43.01	20191113 10:07:13	XSTO	1,799	43.20	20191113 11:22:47	XSTO	1,776	43.04	20191113 13:10:02	XSTO
1,475	43.02	20191113 10:09:33	XSTO	425	43.19	20191113 11:24:21	XSTO	1,059	43.03	20191113 13:11:30	XSTO
1,121	43.03	20191113 10:12:13	XSTO	2,159	43.21	20191113 11:25:32	XSTO	2,548	43.04	20191113 13:16:19	XSTO
1,821	43.03	20191113 10:12:13	XSTO	1,108	43.15	20191113 11:29:10	XSTO	1,192	43.04	20191113 13:16:30	XSTO
1,490	43.03	20191113 10:12:13	XSTO	1,033	43.15	20191113 11:29:10	XSTO	1,660	43.03	20191113 13:18:49	XSTO
549	43.03	20191113 10:12:13	XSTO	566	43.17	20191113 11:31:20	XSTO	1,879	43.05	20191113 13:23:29	XSTO
1,238	43.02	20191113 10:13:24	XSTO	639	43.17	20191113 11:31:20	XSTO	906	43.05	20191113 13:23:29	XSTO
1,404	43.01	20191113 10:15:35	XSTO	2,422	43.16	20191113 11:32:07	XSTO	2,843	43.05	20191113 13:24:52	XSTO
3,302	43.02	20191113 10:19:10	XSTO	1,367	43.18	20191113 11:33:26	XSTO	1,416	43.02	20191113 13:27:08	XSTO
2,817	43.03	20191113 10:20:06	XSTO	1,346 1,430	43.23 43.22	20191113 11:33:52 20191113 11:33:52	XSTO XSTO	1,209 3,681	43.01 43.03	20191113 13:29:35 20191113 13:33:28	XSTO XSTO
1,000	43.04	20191113 10:21:08	XSTO
1,461	43.05	20191113 10:21:40	XSTO	4,838	43.21	20191113 11:33:52	XSTO	1,293	43.02	20191113 13:35:06	XSTO
1,333	43.05	20191113 10:23:25	XSTO	1,577	43.20	20191113 11:34:04	XSTO	1,642	43.01	20191113 13:37:18	XSTO
1,000	43.06	20191113 10:25:54	XSTO	1,120	43.19	20191113 11:36:00	XSTO	75	42.99	20191113 13:38:23	XSTO
322	43.06	20191113 10:25:54	XSTO	20	43.17	20191113 11:39:33	XSTO	1,159	42.99	20191113 13:38:32	XSTO
3,145	43.11	20191113 10:29:01	XSTO	2,159	43.17	20191113 11:39:33	XSTO	2,371	42.97	20191113 13:41:24	XSTO
1,188	43.11	20191113 10:29:01	XSTO	2,568	43.16	20191113 11:44:18	XSTO	1,722	42.95	20191113 13:43:57	XSTO
3,431	43.11	20191113 10:33:51	XSTO	15	43.16	20191113 11:44:21	XSTO	2,296	42.93	20191113 13:46:10	XSTO
1,181	43.08	20191113 10:34:40	XSTO	1,134	43.16	20191113 11:44:23	XSTO	1,398	42.95	20191113 13:47:58	XSTO

1,611	42.95	20191113 13:47:58	XSTO	603	42.78	20191113 15:05:57	XSTO	1,506	42.70	20191113 15:50:01	XSTO
4,135	42.97	20191113 13:54:21	XSTO	123	42.78	20191113 15:06:16	XSTO	1,102	42.70	20191113 15:50:01	XSTO
1,175	42.97	20191113 13:56:08	XSTO	120	42.78	20191113 15:06:22	XSTO	2,245	42.69	20191113 15:51:45	XSTO
2,035	42.93	20191113 14:00:00	XSTO	342	42.78	20191113 15:06:22	XSTO	399	42.69	20191113 15:52:23	XSTO
2,273	42.96	20191113 14:01:36	XSTO	1,443	42.79	20191113 15:07:39	XSTO	155	42.69	20191113 15:54:18	XSTO
1,341	42.97	20191113 14:03:01	XSTO	1,121	42.76	20191113 15:08:47	XSTO	1,914	42.69	20191113 15:54:18	XSTO
1,308	42.97	20191113 14:03:28	XSTO	907	42.77	20191113 15:09:07	XSTO	1,381	42.68	20191113 15:54:30	XSTO
2,064	42.96	20191113 14:04:24	XSTO	2,889	42.78	20191113 15:09:52	XSTO	5,261	42.67	20191113 15:55:48	XSTO
580	42.94	20191113 14:07:16	XSTO	1,451	42.77	20191113 15:12:02	XSTO	783	42.70	20191113 15:58:58	XSTO
1,033	42.94	20191113 14:07:16	XSTO	985	42.77	20191113 15:12:02	XSTO	355	42.70	20191113 15:58:58	XSTO
1,905	42.94	20191113 14:07:43	XSTO	1,871	42.77	20191113 15:14:23	XSTO	3,666	42.70	20191113 15:59:20	XSTO
1,181	42.93	20191113 14:09:27	XSTO	1,947	42.79	20191113 15:18:33	XSTO	1,895	42.70	20191113 15:59:20	XSTO
643	42.91	20191113 14:12:20	XSTO	610	42.79	20191113 15:20:14	XSTO	5,144	42.73	20191113 16:02:32	XSTO
2,000	42.91	20191113 14:12:59	XSTO	513	42.79	20191113 15:20:14	XSTO	2,322	42.73	20191113 16:02:32	XSTO
200	42.90	20191113 14:15:50	XSTO	5,098	42.79	20191113 15:21:13	XSTO	1,813	42.70	20191113 16:03:48	XSTO
3,528	42.90	20191113 14:15:50	XSTO	1,155	42.78	20191113 15:23:49	XSTO	62	42.70	20191113 16:03:48	XSTO
1,218	42.89	20191113 14:17:28	XSTO	686	42.78	20191113 15:24:49	XSTO	848	42.70	20191113 16:06:53	XSTO
4,163	42.89	20191113 14:17:28	XSTO	5	42.78	20191113 15:25:15	XSTO	3,924	42.70	20191113 16:06:53	XSTO
1,055	42.90	20191113 14:20:40	XSTO	1,016	42.78	20191113 15:25:15	XSTO	1,528	42.68	20191113 16:08:31	XSTO
1,205	42.90	20191113 14:20:40	XSTO	711	42.78	20191113 15:26:09	XSTO	1,273	42.68	20191113 16:08:47	XSTO
1,367	42.89	20191113 14:21:07	XSTO	431	42.78	20191113 15:26:09	XSTO	810	42.66	20191113 16:11:11	XSTO
1,260	42.89	20191113 14:21:07	XSTO	669	42.77	20191113 15:28:58	XSTO	1,142	42.68	20191113 16:12:25	XSTO
3,297	42.89	20191113 14:27:20	XSTO	460	42.77	20191113 15:28:58	XSTO	639	42.68	20191113 16:13:03	XSTO
1,597	42.89	20191113 14:31:17	XSTO	1,137	42.77	20191113 15:29:50	XSTO	1,126	42.68	20191113 16:13:13	XSTO
901	42.89	20191113 14:32:36	XSTO	1,328	42.77	20191113 15:30:28	XSTO	5,230	42.69	20191113 16:14:20	XSTO
1,932	42.89	20191113 14:32:36	XSTO	285	42.76	20191113 15:30:50	XSTO	1,778	42.69	20191113 16:14:20	XSTO
1,998	42.85	20191113 14:35:18	XSTO	6	42.76	20191113 15:31:57	XSTO	927	42.66	20191113 16:16:28	XSTO
973	42.83	20191113 14:36:16	XSTO	4,739	42.76	20191113 15:31:57	XSTO	1,972	42.66	20191113 16:17:56	XSTO
757	42.83	20191113 14:36:16	XSTO	2,000	42.76	20191113 15:31:57	XSTO	2,202	42.66	20191113 16:17:56	XSTO
4,001	42.82	20191113 14:39:15	XSTO	52	42.76	20191113 15:31:57	XSTO	3	42.66	20191113 16:17:56	XSTO
251	42.79	20191113 14:43:02	XSTO	2,495	42.77	20191113 15:33:23	XSTO	838	42.66	20191113 16:18:25	XSTO
1,526	42.80	20191113 14:43:30	XSTO	2,791	42.77	20191113 15:35:21	XSTO	345	42.66	20191113 16:18:25	XSTO
2,279	42.80	20191113 14:43:30	XSTO	947	42.80	20191113 15:37:52	XSTO	12	42.66	20191113 16:18:25	XSTO
610	42.81	20191113 14:47:47	XSTO	177	42.80	20191113 15:37:52	XSTO	345	42.66	20191113 16:18:25	XSTO
1,367	42.81	20191113 14:47:47	XSTO	3,356	42.79	20191113 15:37:55	XSTO	400	42.63	20191113 16:19:57	XSTO
2,338	42.82	20191113 14:48:54	XSTO	975	42.78	20191113 15:38:06	XSTO	1,230	42.63	20191113 16:19:57	XSTO
610	42.82	20191113 14:48:57	XSTO	1,129	42.77	20191113 15:39:36	XSTO	1,404	42.63	20191113 16:19:57	XSTO
2,068	42.82	20191113 14:48:57	XSTO	3,871	42.77	20191113 15:40:48	XSTO	1,762	42.63	20191113 16:21:17	XSTO
1,160	42.82	20191113 14:50:15	XSTO	1,399	42.76	20191113 15:40:48	XSTO	514	42.61	20191113 16:22:38	XSTO
3,147	42.81	20191113 14:50:16	XSTO	441	42.76	20191113 15:40:48	XSTO	3,469	42.61	20191113 16:22:38	XSTO
1,127	42.81	20191113 14:59:56	XSTO	2,707	42.76	20191113 15:44:25	XSTO	1,233	42.59	20191113 16:23:38	XSTO
17	42.80	20191113 15:00:04	XSTO	2,000	42.75	20191113 15:44:25	XSTO	1,440	42.61	20191113 16:26:04	XSTO
2,000	42.80	20191113 15:00:08	XSTO	503	42.75	20191113 15:44:25	XSTO	1,650	42.60	20191113 16:26:30	XSTO
1,782	42.80	20191113 15:00:08	XSTO	473	42.73	20191113 15:45:40	XSTO	73	42.60	20191113 16:26:37	XSTO
619	42.79	20191113 15:01:17	XSTO	441	42.73	20191113 15:45:40	XSTO	3,740	42.64	20191113 16:30:12	XSTO
75	42.79	20191113 15:01:17	XSTO	503	42.73	20191113 15:45:40	XSTO	2,000	42.64	20191113 16:30:12	XSTO
963	42.79	20191113 15:02:15	XSTO	286	42.73	20191113 15:47:16	XSTO	1,676	42.64	20191113 16:30:12	XSTO
451	42.79	20191113 15:02:15	XSTO	1,262	42.73	20191113 15:47:52	XSTO	96	42.64	20191113 16:30:12	XSTO
1,687	42.79	20191113 15:04:12	XSTO	2,836	42.74	20191113 15:48:01	XSTO	165	42.64	20191113 16:30:12	XSTO

5	42.64	20191113 16:31:46	XSTO
656	42.65	20191113 16:32:17	XSTO
786	42.65	20191113 16:32:17	XSTO
2,084	42.65	20191113 16:33:18	XSTO
1,423	42.65	20191113 16:33:18	XSTO
1,316	42.66	20191113 16:33:33	XSTO
1,155	42.67	20191113 16:34:53	XSTO
1,155	42.67	20191113 16:35:45	XSTO
314	42.67	20191113 16:35:45	XSTO
3,001	42.65	20191113 16:37:09	XSTO
1,183	42.65	20191113 16:37:09	XSTO
333	42.64	20191113 16:38:16	XSTO
337	42.64	20191113 16:38:16	XSTO
498	42.64	20191113 16:38:16	XSTO
1,554	42.63	20191113 16:39:32	XSTO
356	42.61	20191113 16:39:44	XSTO
1,172	42.63	20191113 16:40:23	XSTO
899	42.63	20191113 16:40:23	XSTO
201	42.62	20191113 16:41:33	XSTO
1,648	42.62	20191113 16:41:51	XSTO
2,622	42.63	20191113 16:44:09	XSTO
18	42.63	20191113 16:46:13	XSTO
500	42.63	20191113 16:46:39	XSTO
1,299	42.65	20191113 16:46:57	XSTO
121	42.65	20191113 16:46:57	XSTO
1,294	42.65	20191113 16:46:57	XSTO
1,064	42.65	20191113 16:46:57	XSTO
1,384	42.63	20191113 16:48:09	XSTO
1,040	42.63	20191113 16:48:57	XSTO
503	42.63	20191113 16:48:57	XSTO
61	42.63	20191113 16:48:57	XSTO
641	42.64	20191113 16:49:16	XSTO
515	42.64	20191113 16:49:16	XSTO
5,183	42.64	20191113 16:50:57	XSTO
2,008	42.61	20191113 16:52:48	XSTO
672	42.59	20191113 16:53:30	XSTO
1,690	42.59	20191113 16:54:05	XSTO
1,000	42.59	20191113 16:54:05	XSTO
1,000	42.57	20191113 16:54:56	XSTO
582	42.57	20191113 16:54:56	XSTO
2,177	42.58	20191113 16:57:01	XSTO
1,032	42.60	20191113 16:58:25	XSTO
587	42.60	20191113 16:58:25	XSTO
445	42.60	20191113 16:58:25	XSTO
22	42.60	20191113 16:58:25	XSTO
565	42.60	20191113 16:58:25	XSTO
1,980	42.59	20191113 16:58:35	XSTO
130	42.60	20191113 17:00:05	XSTO
1,340	42.60	20191113 17:00:05	XSTO

1,980	42.61	20191113 17:02:48	XSTO
1,239	42.61	20191113 17:02:48	XSTO
967	42.61	20191113 17:03:48	XSTO
943	42.61	20191113 17:03:48	XSTO
1,838	42.61	20191113 17:04:48	XSTO
2,112	42.60	20191113 17:05:52	XSTO
799	42.60	20191113 17:06:52	XSTO
741	42.60	20191113 17:06:52	XSTO
2,075	42.60	20191113 17:07:25	XSTO
812	42.60	20191113 17:07:25	XSTO
1,148	42.60	20191113 17:07:25	XSTO
1,236	42.60	20191113 17:08:29	XSTO
2,128	42.58	20191113 17:08:53	XSTO
501	42.57	20191113 17:10:38	XSTO
1,190	42.57	20191113 17:10:47	XSTO
1,568	42.57	20191113 17:11:03	XSTO
972	42.59	20191113 17:14:05	XSTO
2,312	42.59	20191113 17:14:42	XSTO
727	42.59	20191113 17:14:47	XSTO
4,487	42.59	20191113 17:15:29	XSTO
1,334	42.59	20191113 17:15:29	XSTO
152	42.59	20191113 17:17:46	XSTO
2,355	42.59	20191113 17:17:46	XSTO
1,700	42.59	20191113 17:17:46	XSTO
1,263	42.59	20191113 17:17:46	XSTO
1,312	42.60	20191113 17:18:36	XSTO
1,643	42.61	20191113 17:19:18	XSTO
1,588	42.61	20191113 17:19:52	XSTO
1,751	42.60	20191113 17:20:15	XSTO
1,000	42.63	20191113 17:21:58	XSTO
856	42.63	20191113 17:21:58	XSTO
771	42.63	20191113 17:23:00	XSTO
2	42.63	20191113 17:23:00	XSTO
2,169	42.66	20191113 17:23:39	XSTO
1,442	42.65	20191113 17:24:36	XSTO
321	42.67	20191113 17:24:41	XSTO
533,000	42.88

				588	42.34	20191114 10:54:10	XSTO	1,369	42.30	20191114 12:11:21	XSTO
14 november 2019				20	42.34	20191114 10:54:36	XSTO	2,182	42.29	20191114 12:13:19	XSTO
				1,132	42.34	20191114 10:54:40	XSTO	1,369	42.27	20191114 12:17:24	XSTO
Volume	Price	Time	Venue	1,816	42.37	20191114 10:56:12	XSTO	1,174	42.24	20191114 12:17:43	XSTO
549	42.46	20191114 10:01:00	XSTO	2,032	42.37	20191114 10:57:10	XSTO	1,994	42.25	20191114 12:22:05	XSTO
2,842	42.46	20191114 10:01:00	XSTO	1,157	42.37	20191114 10:57:10	XSTO	9	42.24	20191114 12:23:14	XSTO
5	42.46	20191114 10:01:12	XSTO	578	42.37	20191114 11:00:16	XSTO	234	42.25	20191114 12:24:40	XSTO
2,858	42.46	20191114 10:01:12	XSTO	645	42.37	20191114 11:01:38	XSTO	28	42.25	20191114 12:24:40	XSTO
25	42.46	20191114 10:01:12	XSTO	1,245	42.40	20191114 11:03:46	XSTO	1,977	42.25	20191114 12:24:40	XSTO
1,566	42.37	20191114 10:04:18	XSTO	4,932	42.40	20191114 11:05:08	XSTO	1,261	42.25	20191114 12:25:44	XSTO
1,646	42.36	20191114 10:05:36	XSTO	2,521	42.37	20191114 11:06:13	XSTO	1,357	42.25	20191114 12:25:48	XSTO
1,935	42.32	20191114 10:07:31	XSTO	284	42.39	20191114 11:08:27	XSTO	41	42.24	20191114 12:26:49	XSTO
60	42.30	20191114 10:08:02	XSTO	1,051	42.39	20191114 11:08:38	XSTO	352	42.24	20191114 12:27:19	XSTO
107	42.30	20191114 10:08:10	XSTO	41	42.37	20191114 11:11:09	XSTO	3,645	42.25	20191114 12:30:05	XSTO
1,133	42.30	20191114 10:08:10	XSTO	1,193	42.37	20191114 11:11:11	XSTO	1,476	42.24	20191114 12:31:16	XSTO
120	42.26	20191114 10:09:49	XSTO	1,351	42.34	20191114 11:13:10	XSTO	18	42.23	20191114 12:31:51	XSTO
562	42.26	20191114 10:09:49	XSTO	19	42.34	20191114 11:13:10	XSTO	1,104	42.23	20191114 12:31:51	XSTO
1,690	42.26	20191114 10:09:49	XSTO	1,524	42.35	20191114 11:15:11	XSTO	1,482	42.27	20191114 12:34:42	XSTO
1,873	42.27	20191114 10:12:52	XSTO	1,266	42.34	20191114 11:15:39	XSTO	1,800	42.27	20191114 12:39:42	XSTO
1,487	42.27	20191114 10:12:52	XSTO	1,452	42.33	20191114 11:17:00	XSTO	1,814	42.26	20191114 12:42:16	XSTO
1,258	42.25	20191114 10:13:36	XSTO	1,291	42.32	20191114 11:21:32	XSTO	500	42.25	20191114 12:44:03	XSTO
213	42.27	20191114 10:15:20	XSTO	1,696	42.33	20191114 11:24:04	XSTO	1,810	42.25	20191114 12:44:03	XSTO
1,022	42.27	20191114 10:15:20	XSTO	996	42.36	20191114 11:29:19	XSTO	2,439	42.27	20191114 12:46:43	XSTO
2,000	42.27	20191114 10:15:20	XSTO	948	42.36	20191114 11:29:19	XSTO	953	42.27	20191114 12:46:43	XSTO
213	42.27	20191114 10:15:20	XSTO	2,000	42.36	20191114 11:29:19	XSTO	319	42.27	20191114 12:46:43	XSTO
2,735	42.29	20191114 10:19:23	XSTO	234	42.36	20191114 11:29:19	XSTO	1,373	42.28	20191114 12:51:38	XSTO
1,341	42.29	20191114 10:19:23	XSTO	41	42.34	20191114 11:31:52	XSTO	1,624	42.28	20191114 12:53:24	XSTO
1,425	42.25	20191114 10:21:53	XSTO	20	42.34	20191114 11:32:45	XSTO	1,582	42.30	20191114 12:56:28	XSTO
1,091	42.25	20191114 10:22:16	XSTO	1,443	42.34	20191114 11:32:45	XSTO	1,145	42.31	20191114 12:57:47	XSTO
2,037	42.27	20191114 10:24:00	XSTO	3,909	42.31	20191114 11:35:04	XSTO	30	42.29	20191114 12:58:21	XSTO
2,896	42.33	20191114 10:28:16	XSTO		6 42.30	20191114 11:35:48	XSTO	1,679	42.29	20191114 12:58:27	XSTO
1,257	42.33	20191114 10:28:16	XSTO	2,828	42.30	20191114 11:35:48	XSTO	380	42.31	20191114 13:02:19	XSTO
2,000	42.33	20191114 10:28:16	XSTO	2,153	42.28	20191114 11:36:42	XSTO	2,264	42.31	20191114 13:02:19	XSTO
896	42.33	20191114 10:28:16	XSTO	2,179	42.31	20191114 11:39:55	XSTO	833	42.30	20191114 13:03:34	XSTO
2,925	42.35	20191114 10:33:30	XSTO	1,829	42.31	20191114 11:39:55	XSTO	1,689	42.30	20191114 13:03:34	XSTO
3,551	42.35	20191114 10:36:09	XSTO	1,470	42.31	20191114 11:39:59	XSTO	3,464	42.30	20191114 13:09:51	XSTO
861	42.35	20191114 10:36:09	XSTO	2,181	42.34	20191114 11:46:10	XSTO	1,232	42.31	20191114 13:12:02	XSTO
1,855	42.33	20191114 10:37:57	XSTO	1,621	42.34	20191114 11:49:23	XSTO	1,224	42.31	20191114 13:16:29	XSTO
929	42.33	20191114 10:37:57	XSTO	62	42.34	20191114 11:50:39	XSTO	250	42.30	20191114 13:18:39	XSTO
366	42.30	20191114 10:39:02	XSTO	1,355	42.34	20191114 11:50:50	XSTO	3,768	42.30	20191114 13:20:00	XSTO
1,181	42.30	20191114 10:39:02	XSTO	884	42.32	20191114 11:51:49	XSTO	2,000	42.30	20191114 13:20:00	XSTO
2,805	42.30	20191114 10:41:44	XSTO	1,320	42.29	20191114 11:54:11	XSTO	326	42.30	20191114 13:20:00	XSTO
1,528	42.28	20191114 10:42:33	XSTO	2,408	42.28	20191114 11:58:29	XSTO	612	42.27	20191114 13:23:21	XSTO
326	42.27	20191114 10:44:52	XSTO	932	42.27	20191114 11:59:45	XSTO	2,000	42.30	20191114 13:27:13	XSTO
2,111	42.29	20191114 10:46:07	XSTO		5 42.27	20191114 12:01:04	XSTO	3,563	42.30	20191114 13:27:29	XSTO
1,328	42.29	20191114 10:46:07	XSTO	2,214	42.27	20191114 12:01:13	XSTO	1,914	42.30	20191114 13:30:42	XSTO
17	42.32	20191114 10:50:09	XSTO	2,683	42.27	20191114 12:04:44	XSTO	1,446	42.30	20191114 13:30:42	XSTO
2,845	42.33	20191114 10:50:54	XSTO	1,489	42.30	20191114 12:11:21	XSTO	2,935	42.28	20191114 13:36:28	XSTO
1,956	42.33	20191114 10:51:17	XSTO	1,395	42.30	20191114 12:11:21	XSTO	625	42.28	20191114 13:36:28	XSTO

283	42.28	20191114 13:36:28	XSTO	1,589	42.24	20191114 14:35:09	XSTO	459	42.30	20191114 15:30:20	XSTO
1,592	42.28	20191114 13:36:29	XSTO	2,370	42.23	20191114 14:35:43	XSTO	1,135	42.30	20191114 15:30:51	XSTO
1,277	42.26	20191114 13:40:11	XSTO	4,942	42.23	20191114 14:38:46	XSTO	379	42.30	20191114 15:31:22	XSTO
1,350	42.26	20191114 13:40:11	XSTO	1,125	42.25	20191114 14:44:41	XSTO	1,836	42.30	20191114 15:31:22	XSTO
1,279	42.26	20191114 13:44:31	XSTO	137	42.25	20191114 14:45:41	XSTO	2,916	42.30	20191114 15:31:22	XSTO
1,986	42.24	20191114 13:46:09	XSTO	2	42.25	20191114 14:45:41	XSTO	2,364	42.29	20191114 15:32:34	XSTO
5	42.24	20191114 13:46:09	XSTO	2,000	42.25	20191114 14:45:41	XSTO	21	42.30	20191114 15:34:41	XSTO
106	42.24	20191114 13:47:29	XSTO	500	42.25	20191114 14:45:41	XSTO	4,573	42.33	20191114 15:37:16	XSTO
2,000	42.24	20191114 13:47:29	XSTO	1,041	42.25	20191114 14:45:51	XSTO	3,080	42.32	20191114 15:38:07	XSTO
1,536	42.22	20191114 13:50:32	XSTO	523	42.25	20191114 14:45:51	XSTO	913	42.32	20191114 15:38:07	XSTO
2,256	42.22	20191114 13:51:09	XSTO	2,765	42.24	20191114 14:46:26	XSTO	1,248	42.32	20191114 15:38:07	XSTO
1,536	42.22	20191114 13:51:10	XSTO	2,033	42.24	20191114 14:50:14	XSTO	292	42.34	20191114 15:40:52	XSTO
239	42.21	20191114 13:52:54	XSTO	32	42.24	20191114 14:50:14	XSTO	1,485	42.34	20191114 15:40:57	XSTO
84	42.21	20191114 13:52:54	XSTO	1,700	42.24	20191114 14:50:14	XSTO	1,142	42.34	20191114 15:41:34	XSTO
1,011	42.21	20191114 13:52:54	XSTO	333	42.24	20191114 14:50:14	XSTO	1,122	42.34	20191114 15:42:04	XSTO
1,273	42.21	20191114 13:55:07	XSTO	1,582	42.24	20191114 14:51:52	XSTO	1,226	42.34	20191114 15:42:45	XSTO
1,166	42.21	20191114 13:56:11	XSTO	1,395	42.25	20191114 14:53:41	XSTO	1,127	42.34	20191114 15:43:21	XSTO
1,580	42.20	20191114 13:59:21	XSTO	1,218	42.26	20191114 14:56:24	XSTO	1,151	42.34	20191114 15:44:04	XSTO
408	42.23	20191114 14:02:14	XSTO	490	42.27	20191114 14:57:37	XSTO	2,000	42.35	20191114 15:45:03	XSTO
1,449	42.23	20191114 14:02:22	XSTO	21	42.27	20191114 14:57:37	XSTO	1,282	42.37	20191114 15:46:00	XSTO
1,700	42.23	20191114 14:02:22	XSTO	630	42.27	20191114 14:57:37	XSTO	5,000	42.36	20191114 15:46:42	XSTO
327	42.23	20191114 14:02:22	XSTO	2,930	42.28	20191114 14:59:13	XSTO	102	42.36	20191114 15:46:42	XSTO
951	42.29	20191114 14:05:03	XSTO	500	42.27	20191114 15:00:58	XSTO	2,600	42.37	20191114 15:47:47	XSTO
500	42.29	20191114 14:05:03	XSTO	736	42.27	20191114 15:00:58	XSTO	34	42.37	20191114 15:47:47	XSTO
498	42.29	20191114 14:05:03	XSTO	935	42.27	20191114 15:01:59	XSTO	2,231	42.36	20191114 15:48:26	XSTO
1,632	42.28	20191114 14:06:39	XSTO	208	42.27	20191114 15:01:59	XSTO	2,659	42.36	20191114 15:49:52	XSTO
117	42.28	20191114 14:06:39	XSTO	2,311	42.28	20191114 15:03:08	XSTO	594	42.36	20191114 15:51:42	XSTO
1,266	42.28	20191114 14:06:39	XSTO	2,814	42.27	20191114 15:03:16	XSTO	629	42.36	20191114 15:51:42	XSTO
1,778	42.28	20191114 14:07:40	XSTO	1,526	42.26	20191114 15:06:17	XSTO	551	42.36	20191114 15:51:55	XSTO
104	42.28	20191114 14:08:31	XSTO	217	42.26	20191114 15:08:20	XSTO	2,339	42.36	20191114 15:52:51	XSTO
1,060	42.28	20191114 14:08:31	XSTO	440	42.26	20191114 15:08:20	XSTO	1,499	42.36	20191114 15:53:44	XSTO
1,543	42.28	20191114 14:09:23	XSTO	507	42.26	20191114 15:08:20	XSTO	1,083	42.36	20191114 15:54:31	XSTO
1,954	42.27	20191114 14:09:39	XSTO	1,912	42.26	20191114 15:08:28	XSTO	65	42.36	20191114 15:54:31	XSTO
1,943	42.27	20191114 14:10:44	XSTO	1,482	42.26	20191114 15:10:07	XSTO	1,326	42.36	20191114 15:54:40	XSTO
1,827	42.25	20191114 14:15:06	XSTO	2,402	42.27	20191114 15:14:18	XSTO	1,324	42.36	20191114 15:55:42	XSTO
6	42.25	20191114 14:15:06	XSTO	230	42.26	20191114 15:14:53	XSTO	1,849	42.34	20191114 15:56:54	XSTO
933	42.26	20191114 14:17:34	XSTO	3,724	42.26	20191114 15:14:53	XSTO	68	42.34	20191114 15:57:28	XSTO
232	42.26	20191114 14:17:34	XSTO	1,153	42.26	20191114 15:17:50	XSTO	16	42.34	20191114 15:57:28	XSTO
2,161	42.27	20191114 14:21:40	XSTO	470	42.26	20191114 15:18:13	XSTO	2,251	42.36	20191114 15:59:25	XSTO
3,393	42.27	20191114 14:23:16	XSTO	5	42.26	20191114 15:18:13	XSTO	3,173	42.36	20191114 15:59:25	XSTO
1,690	42.26	20191114 14:23:53	XSTO	2,208	42.26	20191114 15:18:13	XSTO	19	42.36	20191114 15:59:25	XSTO
1,229	42.24	20191114 14:24:27	XSTO	27	42.27	20191114 15:22:18	XSTO	2,232	42.36	20191114 15:59:25	XSTO
673	42.25	20191114 14:27:35	XSTO	25	42.27	20191114 15:22:18	XSTO	1,510	42.39	20191114 16:01:49	XSTO
590	42.25	20191114 14:27:35	XSTO	1,973	42.27	20191114 15:22:18	XSTO	849	42.39	20191114 16:01:49	XSTO
1,970	42.25	20191114 14:27:35	XSTO	1,439	42.26	20191114 15:22:51	XSTO	1,930	42.39	20191114 16:01:49	XSTO
1,560	42.25	20191114 14:28:24	XSTO	4,288	42.28	20191114 15:25:15	XSTO	1,310	42.39	20191114 16:02:50	XSTO
1,489	42.27	20191114 14:31:15	XSTO	1,130	42.29	20191114 15:29:00	XSTO	1,674	42.40	20191114 16:04:30	XSTO
500	42.26	20191114 14:34:25	XSTO	468	42.30	20191114 15:30:20	XSTO	1,802	42.40	20191114 16:04:30	XSTO
706	42.26	20191114 14:34:25	XSTO	1,150	42.30	20191114 15:30:20	XSTO	3,211	42.40	20191114 16:06:55	XSTO

1,245	42.41	20191114 16:08:11	XSTO	966	42.32	20191114 16:47:39	XSTO
2,404	42.41	20191114 16:08:11	XSTO	2,061	42.32	20191114 16:47:39	XSTO
2,662	42.40	20191114 16:10:01	XSTO	3,596	42.34	20191114 16:48:38	XSTO
2,015	42.39	20191114 16:12:00	XSTO	1,340	42.33	20191114 16:49:16	XSTO
320	42.39	20191114 16:12:00	XSTO	3,775	42.33	20191114 16:51:34	XSTO
1,284	42.39	20191114 16:12:19	XSTO	1,712	42.35	20191114 16:52:32	XSTO
2,490	42.40	20191114 16:13:22	XSTO	30	42.35	20191114 16:52:32	XSTO
808	42.40	20191114 16:13:22	XSTO	2,220	42.34	20191114 16:53:41	XSTO
4,072	42.41	20191114 16:16:32	XSTO	2,822	42.35	20191114 16:55:57	XSTO
1,684	42.41	20191114 16:18:03	XSTO	565	42.35	20191114 16:55:57	XSTO
2,807	42.41	20191114 16:18:03	XSTO	1,269	42.34	20191114 16:56:34	XSTO
1,000	42.38	20191114 16:20:49	XSTO	1,134	42.34	20191114 16:57:49	XSTO
500	42.38	20191114 16:20:49	XSTO	796	42.33	20191114 17:00:06	XSTO
216	42.38	20191114 16:20:49	XSTO	175	42.33	20191114 17:00:06	XSTO
1,090	42.38	20191114 16:20:49	XSTO	2,364	42.33	20191114 17:00:06	XSTO
10	42.38	20191114 16:20:49	XSTO	528	42.33	20191114 17:00:06	XSTO
157	42.38	20191114 16:20:49	XSTO	1,321	42.33	20191114 17:00:06	XSTO
451	42.38	20191114 16:20:49	XSTO	1,138	42.33	20191114 17:00:45	XSTO
1,738	42.36	20191114 16:22:22	XSTO	1,336	42.33	20191114 17:02:16	XSTO
2,191	42.36	20191114 16:22:22	XSTO	383	42.33	20191114 17:02:29	XSTO
1,090	42.34	20191114 16:24:58	XSTO	1,468	42.33	20191114 17:02:30	XSTO
185	42.34	20191114 16:24:58	XSTO	1,245	42.33	20191114 17:03:27	XSTO
1,090	42.35	20191114 16:25:50	XSTO	1,277	42.33	20191114 17:03:27	XSTO
1,055	42.35	20191114 16:26:04	XSTO	413	42.34	20191114 17:06:13	XSTO
91	42.35	20191114 16:26:04	XSTO	735	42.34	20191114 17:06:13	XSTO
901	42.34	20191114 16:26:29	XSTO	2,267	42.33	20191114 17:06:20	XSTO
3,805	42.34	20191114 16:26:29	XSTO	300	42.33	20191114 17:07:46	XSTO
687	42.32	20191114 16:27:02	XSTO	1,737	42.33	20191114 17:07:52	XSTO
1,726	42.34	20191114 16:28:12	XSTO	5,116	42.34	20191114 17:09:22	XSTO
1,307	42.34	20191114 16:28:12	XSTO	1,008	42.34	20191114 17:09:22	XSTO
5,494	42.34	20191114 16:31:03	XSTO	1,429	42.35	20191114 17:10:50	XSTO
1,135	42.37	20191114 16:34:09	XSTO	503	42.35	20191114 17:11:42	XSTO
895	42.36	20191114 16:34:14	XSTO	2,769	42.35	20191114 17:12:14	XSTO
1,719	42.36	20191114 16:34:14	XSTO	1,821	42.35	20191114 17:12:14	XSTO
330	42.35	20191114 16:36:12	XSTO	2,883	42.37	20191114 17:14:56	XSTO
808	42.35	20191114 16:36:12	XSTO	2,990	42.38	20191114 17:15:03	XSTO
1,835	42.35	20191114 16:36:48	XSTO	2,208	42.40	20191114 17:16:39	XSTO
866	42.34	20191114 16:37:47	XSTO	1,905	42.40	20191114 17:16:39	XSTO
1,490	42.34	20191114 16:37:47	XSTO	655	42.40	20191114 17:16:49	XSTO
1,956	42.34	20191114 16:37:47	XSTO	526	42.40	20191114 17:16:49	XSTO
3,200	42.33	20191114 16:38:21	XSTO	331	42.40	20191114 17:19:18	XSTO
1,294	42.34	20191114 16:39:18	XSTO	803	42.40	20191114 17:19:18	XSTO
31	42.34	20191114 16:41:36	XSTO	1,388	42.39	20191114 17:19:29	XSTO
3,380	42.34	20191114 16:41:36	XSTO	4,710	42.40	20191114 17:20:07	XSTO
2,107	42.32	20191114 16:42:00	XSTO	501	42.40	20191114 17:20:07	XSTO
2,562	42.34	20191114 16:44:37	XSTO	1,312	42.39	20191114 17:20:11	XSTO
1,274	42.34	20191114 16:44:37	XSTO	215	42.38	20191114 17:21:40	XSTO
671	42.33	20191114 16:47:33	XSTO	993	42.38	20191114 17:21:40	XSTO
1,217	42.33	20191114 16:47:33	XSTO	1,378	42.36	20191114 17:23:09	XSTO

470	42.36	20191114 17:23:09	XSTO
1,559	42.37	20191114 17:23:33	XSTO
904	42.39	20191114 17:24:29	XSTO
1,167	42.39	20191114 17:24:31	XSTO
541	42.40	20191114 17:24:50	XSTO

545,000 42.32

				2,224	42.39	20191115 12:12:01	XSTO	1,983	42.42	20191115 13:05:26	XSTO
15 november 2019			398	42.37	20191115 12:15:23	XSTO	1,218	42.42	20191115 13:08:31	XSTO
				844	42.37	20191115 12:15:23	XSTO	1,208	42.42	20191115 13:09:22	XSTO
Volume	Price	Time	Venue	503	42.37	20191115 12:16:21	XSTO	1,163	42.42	20191115 13:09:22	XSTO
2,305	42.46	20191115 11:42:35	XSTO	828	42.37	20191115 12:16:21	XSTO	1,352	42.40	20191115 13:12:52	XSTO
1,094	42.47	20191115 11:42:35	XSTO	1,469	42.37	20191115 12:19:25	XSTO	1,269	42.40	20191115 13:13:30	XSTO
578	42.47	20191115 11:42:35	XSTO	1,510	42.37	20191115 12:19:25	XSTO	1,163	42.40	20191115 13:14:30	XSTO
1,011	42.42	20191115 11:44:47	XSTO	2,000	42.37	20191115 12:19:25	XSTO	1,536	42.39	20191115 13:17:05	XSTO
224	42.42	20191115 11:44:47	XSTO	4,454	42.37	20191115 12:23:11	XSTO	1,501	42.41	20191115 13:25:00	XSTO
410	42.46	20191115 11:47:34	XSTO	1,380	42.36	20191115 12:24:42	XSTO	2,734	42.41	20191115 13:25:00	XSTO
926	42.46	20191115 11:47:34	XSTO	1,280	42.33	20191115 12:25:08	XSTO	1,305	42.41	20191115 13:25:00	XSTO
672	42.46	20191115 11:47:34	XSTO	529	42.34	20191115 12:28:07	XSTO	378	42.41	20191115 13:25:38	XSTO
842	42.45	20191115 11:48:05	XSTO	354	42.34	20191115 12:28:07	XSTO	949	42.41	20191115 13:25:38	XSTO
673	42.45	20191115 11:48:05	XSTO	637	42.34	20191115 12:28:07	XSTO	599	42.42	20191115 13:28:29	XSTO
949	42.45	20191115 11:48:57	XSTO	1,400	42.34	20191115 12:30:35	XSTO	16	42.42	20191115 13:28:29	XSTO
191	42.45	20191115 11:48:57	XSTO	1,209	42.34	20191115 12:31:18	XSTO	2,310	42.42	20191115 13:28:48	XSTO
1,139	42.45	20191115 11:49:33	XSTO	548	42.34	20191115 12:31:29	XSTO	834	42.40	20191115 13:35:38	XSTO
905	42.44	20191115 11:49:40	XSTO	1,146	42.34	20191115 12:31:29	XSTO	1,500	42.40	20191115 13:35:54	XSTO
555	42.44	20191115 11:50:17	XSTO	1,260	42.35	20191115 12:34:05	XSTO	324	42.40	20191115 13:35:54	XSTO
1,545	42.44	20191115 11:50:17	XSTO	1,727	42.35	20191115 12:34:18	XSTO	2,384	42.38	20191115 13:37:35	XSTO
503	42.44	20191115 11:50:22	XSTO	839	42.35	20191115 12:35:00	XSTO	1,260	42.38	20191115 13:37:35	XSTO
28	42.44	20191115 11:50:22	XSTO	503	42.35	20191115 12:35:00	XSTO	1,861	42.36	20191115 13:38:21	XSTO
598	42.44	20191115 11:50:22	XSTO	1,892	42.35	20191115 12:35:00	XSTO	1,826	42.38	20191115 13:41:25	XSTO
1,145	42.44	20191115 11:50:34	XSTO	592	42.35	20191115 12:35:00	XSTO	3,307	42.38	20191115 13:41:25	XSTO
164	42.44	20191115 11:50:45	XSTO	1,246	42.38	20191115 12:39:29	XSTO	1,710	42.38	20191115 13:41:26	XSTO
1,500	42.44	20191115 11:50:45	XSTO	1,985	42.37	20191115 12:40:34	XSTO	1,003	42.37	20191115 13:41:35	XSTO
4,775	42.45	20191115 11:53:00	XSTO	2,000	42.37	20191115 12:40:34	XSTO	1,201	42.37	20191115 13:42:03	XSTO
1,189	42.45	20191115 11:53:00	XSTO	518	42.37	20191115 12:43:36	XSTO	2,478	42.37	20191115 13:44:24	XSTO
57	42.45	20191115 11:53:00	XSTO	873	42.37	20191115 12:43:36	XSTO	910	42.37	20191115 13:44:44	XSTO
104	42.44	20191115 11:54:00	XSTO	1,675	42.38	20191115 12:44:29	XSTO	230	42.37	20191115 13:44:44	XSTO
1,999	42.44	20191115 11:54:00	XSTO	2,766	42.38	20191115 12:44:33	XSTO	989	42.38	20191115 13:46:34	XSTO
1,244	42.44	20191115 11:54:25	XSTO	1,758	42.40	20191115 12:48:29	XSTO	324	42.38	20191115 13:46:34	XSTO
2,044	42.43	20191115 11:55:56	XSTO	2,114	42.43	20191115 12:50:29	XSTO	1,980	42.38	20191115 13:51:07	XSTO
2,341	42.44	20191115 11:57:00	XSTO	2,000	42.43	20191115 12:50:29	XSTO	680	42.38	20191115 13:51:07	XSTO
884	42.43	20191115 11:58:00	XSTO	851	42.43	20191115 12:50:29	XSTO	1,347	42.38	20191115 13:53:59	XSTO
335	42.43	20191115 11:58:00	XSTO	1,956	42.42	20191115 12:52:13	XSTO	1,071	42.38	20191115 13:54:03	XSTO
2,658	42.46	20191115 12:01:33	XSTO	64	42.42	20191115 12:52:14	XSTO	1,064	42.38	20191115 13:54:25	XSTO
42	42.47	20191115 12:02:21	XSTO	230	42.42	20191115 12:52:26	XSTO	1,191	42.38	20191115 13:57:46	XSTO
2,000	42.48	20191115 12:02:44	XSTO	926	42.42	20191115 12:52:31	XSTO	209	42.38	20191115 13:57:46	XSTO
101	42.48	20191115 12:02:44	XSTO	1,428	42.43	20191115 12:55:48	XSTO	2,652	42.36	20191115 14:00:33	XSTO
1,126	42.48	20191115 12:03:20	XSTO	1,143	42.42	20191115 12:56:26	XSTO	926	42.36	20191115 14:01:47	XSTO
2,087	42.47	20191115 12:04:01	XSTO	1,300	42.42	20191115 12:56:26	XSTO	830	42.36	20191115 14:01:47	XSTO
3,323	42.47	20191115 12:04:01	XSTO	1,359	42.42	20191115 12:56:26	XSTO	1,160	42.36	20191115 14:03:32	XSTO
1,690	42.42	20191115 12:06:18	XSTO	1,226	42.38	20191115 12:59:55	XSTO	498	42.36	20191115 14:05:22	XSTO
774	42.40	20191115 12:07:25	XSTO	939	42.37	20191115 12:59:55	XSTO	428	42.36	20191115 14:05:22	XSTO
2,144	42.40	20191115 12:07:25	XSTO	770	42.37	20191115 12:59:55	XSTO	215	42.36	20191115 14:05:22	XSTO
976	42.38	20191115 12:10:09	XSTO	152	42.36	20191115 12:59:58	XSTO	1,342	42.35	20191115 14:07:51	XSTO
1,876	42.38	20191115 12:10:09	XSTO	1,466	42.38	20191115 13:01:52	XSTO	2,178	42.37	20191115 14:09:58	XSTO
1,892	42.39	20191115 12:11:08	XSTO	2,141	42.39	20191115 13:02:55	XSTO	1,623	42.37	20191115 14:09:58	XSTO

2,145	42.37	20191115 14:09:58	XSTO	581	42.39	20191115 15:03:59	XSTO	1,339	42.42	20191115 15:54:11	XSTO
2,000	42.36	20191115 14:11:12	XSTO	4,558	42.39	20191115 15:05:26	XSTO	1,702	42.40	20191115 15:55:17	XSTO
2,530	42.39	20191115 14:12:34	XSTO	3,322	42.38	20191115 15:05:43	XSTO	991	42.39	20191115 15:57:07	XSTO
5,405	42.37	20191115 14:14:21	XSTO	2,212	42.37	20191115 15:06:11	XSTO	155	42.39	20191115 15:57:08	XSTO
2,122	42.37	20191115 14:14:43	XSTO	1,285	42.36	20191115 15:06:56	XSTO	5,110	42.39	20191115 15:57:08	XSTO
321	42.37	20191115 14:14:43	XSTO	1,269	42.34	20191115 15:09:09	XSTO	2,200	42.38	20191115 15:59:03	XSTO
2,000	42.43	20191115 14:25:47	XSTO	2,844	42.34	20191115 15:12:11	XSTO	503	42.38	20191115 15:59:44	XSTO
1,000	42.43	20191115 14:25:47	XSTO	1,356	42.34	20191115 15:12:11	XSTO	1,312	42.38	20191115 15:59:44	XSTO
1,327	42.43	20191115 14:25:47	XSTO	1,356	42.35	20191115 15:15:30	XSTO	991	42.38	20191115 15:59:44	XSTO
1,423	42.43	20191115 14:26:06	XSTO	48	42.35	20191115 15:15:30	XSTO	1,201	42.38	20191115 15:59:44	XSTO
1,430	42.44	20191115 14:27:23	XSTO	3,321	42.34	20191115 15:17:53	XSTO	3,263	42.38	20191115 15:59:44	XSTO
2,480	42.44	20191115 14:27:24	XSTO	411	42.34	20191115 15:20:04	XSTO	1,959	42.38	20191115 15:59:44	XSTO
1,489	42.44	20191115 14:27:24	XSTO	2,409	42.35	20191115 15:23:36	XSTO	936	42.38	20191115 15:59:44	XSTO
2,394	42.44	20191115 14:28:00	XSTO	1,694	42.37	20191115 15:27:06	XSTO	1,616	42.38	20191115 16:00:44	XSTO
1,335	42.44	20191115 14:28:00	XSTO	2,290	42.37	20191115 15:27:32	XSTO	1,583	42.38	20191115 16:01:15	XSTO
216	42.44	20191115 14:29:27	XSTO	1,056	42.38	20191115 15:28:35	XSTO	1,232	42.38	20191115 16:01:18	XSTO
3,887	42.44	20191115 14:29:27	XSTO	3,305	42.38	20191115 15:28:35	XSTO	1,206	42.42	20191115 16:06:19	XSTO
503	42.44	20191115 14:29:27	XSTO	435	42.40	20191115 15:30:40	XSTO	1,157	42.42	20191115 16:06:51	XSTO
784	42.44	20191115 14:29:27	XSTO	3,548	42.40	20191115 15:30:40	XSTO	794	42.43	20191115 16:07:16	XSTO
3,542	42.41	20191115 14:33:10	XSTO	2,666	42.39	20191115 15:31:51	XSTO	406	42.43	20191115 16:07:16	XSTO
900	42.41	20191115 14:34:42	XSTO	2,148	42.39	20191115 15:34:40	XSTO	100	42.42	20191115 16:07:32	XSTO
1,526	42.42	20191115 14:37:06	XSTO	2,748	42.39	20191115 15:34:40	XSTO	2,000	42.42	20191115 16:07:32	XSTO
503	42.41	20191115 14:42:56	XSTO	4,600	42.39	20191115 15:35:12	XSTO	5,340	42.41	20191115 16:09:21	XSTO
553	42.41	20191115 14:42:56	XSTO	892	42.39	20191115 15:35:12	XSTO	503	42.41	20191115 16:09:21	XSTO
499	42.41	20191115 14:42:56	XSTO	1,371	42.39	20191115 15:35:12	XSTO	2,000	42.41	20191115 16:09:21	XSTO
571	42.41	20191115 14:42:56	XSTO	1,788	42.38	20191115 15:37:57	XSTO	98	42.41	20191115 16:09:21	XSTO
2,111	42.42	20191115 14:44:37	XSTO	1,673	42.38	20191115 15:40:46	XSTO	802	42.40	20191115 16:11:03	XSTO
229	42.42	20191115 14:44:37	XSTO	1,549	42.38	20191115 15:40:46	XSTO	301	42.41	20191115 16:11:53	XSTO
1,635	42.42	20191115 14:44:44	XSTO	793	42.39	20191115 15:41:57	XSTO	750	42.44	20191115 16:13:39	XSTO
2,602	42.42	20191115 14:46:12	XSTO	1,610	42.39	20191115 15:41:57	XSTO	33	42.44	20191115 16:13:39	XSTO
2,000	42.42	20191115 14:47:15	XSTO	3,253	42.38	20191115 15:42:09	XSTO	473	42.44	20191115 16:13:39	XSTO
200	42.42	20191115 14:48:19	XSTO	1,070	42.39	20191115 15:44:24	XSTO	1,636	42.43	20191115 16:15:35	XSTO
500	42.42	20191115 14:48:47	XSTO	1,102	42.39	20191115 15:44:24	XSTO	3,036	42.43	20191115 16:15:35	XSTO
1,677	42.42	20191115 14:48:52	XSTO	1,085	42.39	20191115 15:44:24	XSTO	5,620	42.44	20191115 16:17:53	XSTO
2,706	42.43	20191115 14:49:57	XSTO	347	42.39	20191115 15:44:24	XSTO	1,577	42.44	20191115 16:17:54	XSTO
891	42.43	20191115 14:49:59	XSTO	1,431	42.43	20191115 15:49:11	XSTO	3,662	42.45	20191115 16:21:04	XSTO
299	42.43	20191115 14:50:00	XSTO	2,000	42.43	20191115 15:49:19	XSTO	4,594	42.46	20191115 16:21:43	XSTO
100	42.42	20191115 14:52:45	XSTO	100	42.44	20191115 15:49:34	XSTO	4,018	42.47	20191115 16:24:01	XSTO
32	42.42	20191115 14:53:56	XSTO	700	42.44	20191115 15:49:34	XSTO	2,406	42.47	20191115 16:24:01	XSTO
3,301	42.42	20191115 14:53:56	XSTO	483	42.44	20191115 15:49:34	XSTO	1,142	42.45	20191115 16:25:07	XSTO
621	42.42	20191115 14:53:56	XSTO	1,129	42.44	20191115 15:49:52	XSTO	3	42.45	20191115 16:29:11	XSTO
4,600	42.41	20191115 14:56:56	XSTO	1,791	42.44	20191115 15:50:15	XSTO	903	42.45	20191115 16:29:11	XSTO
528	42.41	20191115 14:56:56	XSTO	1,424	42.44	20191115 15:51:00	XSTO	228	42.45	20191115 16:29:11	XSTO
2,051	42.40	20191115 14:59:36	XSTO	2,180	42.44	20191115 15:51:00	XSTO	107	42.44	20191115 16:29:39	XSTO
939	42.40	20191115 14:59:36	XSTO	2,000	42.44	20191115 15:51:00	XSTO	536	42.44	20191115 16:29:39	XSTO
11	42.40	20191115 14:59:36	XSTO	1,194	42.44	20191115 15:51:00	XSTO	1,619	42.44	20191115 16:29:39	XSTO
937	42.40	20191115 14:59:36	XSTO	1,085	42.44	20191115 15:51:01	XSTO	503	42.44	20191115 16:30:28	XSTO
503	42.39	20191115 15:03:59	XSTO	646	42.44	20191115 15:51:01	XSTO	63	42.44	20191115 16:30:28	XSTO
604	42.39	20191115 15:03:59	XSTO	2,449	42.44	20191115 15:51:01	XSTO	592	42.44	20191115 16:30:28	XSTO

1,000	42.43	20191115 16:30:57	XSTO	384	42.47	20191115 17:00:02	XSTO
1,552	42.44	20191115 16:31:26	XSTO	64	42.47	20191115 17:00:02	XSTO
503	42.45	20191115 16:31:51	XSTO	216	42.47	20191115 17:00:02	XSTO
638	42.45	20191115 16:31:51	XSTO	1,158	42.47	20191115 17:00:20	XSTO
463	42.45	20191115 16:32:21	XSTO	2,000	42.46	20191115 17:01:12	XSTO
688	42.45	20191115 16:32:21	XSTO	1,125	42.46	20191115 17:01:20	XSTO
2,573	42.44	20191115 16:32:23	XSTO	1,160	42.46	20191115 17:01:45	XSTO
2,580	42.44	20191115 16:32:23	XSTO	1,160	42.46	20191115 17:02:10	XSTO
1,161	42.44	20191115 16:35:10	XSTO	1,127	42.46	20191115 17:02:36	XSTO
503	42.44	20191115 16:35:41	XSTO	1,928	42.45	20191115 17:02:43	XSTO
645	42.44	20191115 16:35:41	XSTO	2,000	42.45	20191115 17:02:43	XSTO
231	42.44	20191115 16:36:00	XSTO	418	42.45	20191115 17:02:43	XSTO
3,031	42.44	20191115 16:36:19	XSTO	167	42.45	20191115 17:02:43	XSTO
1,384	42.44	20191115 16:36:44	XSTO	1,077	42.45	20191115 17:02:43	XSTO
1,924	42.44	20191115 16:36:44	XSTO	2,000	42.43	20191115 17:06:06	XSTO
10	42.42	20191115 16:37:52	XSTO	451	42.43	20191115 17:06:06	XSTO
1,113	42.42	20191115 16:38:07	XSTO	3,015	42.42	20191115 17:06:46	XSTO
1,601	42.42	20191115 16:39:44	XSTO	770	42.42	20191115 17:07:16	XSTO
2,000	42.42	20191115 16:39:44	XSTO	1,806	42.42	20191115 17:08:19	XSTO
438	42.42	20191115 16:39:44	XSTO	1,600	42.42	20191115 17:08:19	XSTO
1,150	42.43	20191115 16:41:55	XSTO	1,238	42.42	20191115 17:08:19	XSTO
4,357	42.44	20191115 16:43:14	XSTO	728	42.42	20191115 17:08:19	XSTO
730	42.44	20191115 16:43:14	XSTO	27	42.43	20191115 17:10:41	XSTO
2,000	42.44	20191115 16:43:14	XSTO	1,113	42.43	20191115 17:10:41	XSTO
503	42.43	20191115 16:46:40	XSTO	1,125	42.43	20191115 17:11:05	XSTO
629	42.43	20191115 16:46:40	XSTO	231	42.43	20191115 17:11:29	XSTO
554	42.43	20191115 16:47:51	XSTO	308	42.43	20191115 17:11:29	XSTO
1,000	42.43	20191115 16:47:51	XSTO	560	42.43	20191115 17:11:29	XSTO
206	42.43	20191115 16:47:51	XSTO	26	42.43	20191115 17:11:29	XSTO
330	42.42	20191115 16:48:19	XSTO	1,092	42.43	20191115 17:11:53	XSTO
813	42.42	20191115 16:48:19	XSTO	33	42.43	20191115 17:11:53	XSTO
971	42.43	20191115 16:48:54	XSTO	56	42.42	20191115 17:12:01	XSTO
169	42.43	20191115 16:48:54	XSTO	2,144	42.42	20191115 17:12:01	XSTO
503	42.46	20191115 16:50:46	XSTO	154	42.42	20191115 17:12:01	XSTO
1,262	42.46	20191115 16:50:46	XSTO	3,251	42.42	20191115 17:12:01	XSTO
846	42.46	20191115 16:52:11	XSTO	4,015	42.42	20191115 17:14:30	XSTO
998	42.46	20191115 16:52:11	XSTO	1,487	42.42	20191115 17:14:30	XSTO
1,927	42.46	20191115 16:52:11	XSTO	1,594	42.42	20191115 17:14:30	XSTO
664	42.46	20191115 16:52:11	XSTO	1,504	42.42	20191115 17:15:25	XSTO
1,258	42.47	20191115 16:52:57	XSTO	1,271	42.42	20191115 17:15:28	XSTO
1,164	42.46	20191115 16:53:15	XSTO	1,481	42.41	20191115 17:16:50	XSTO
1,244	42.46	20191115 16:53:37	XSTO	526	42.42	20191115 17:17:20	XSTO
5,172	42.45	20191115 16:55:01	XSTO	655	42.42	20191115 17:17:20	XSTO
2,292	42.44	20191115 16:56:16	XSTO	318	42.42	20191115 17:17:37	XSTO
1,343	42.44	20191115 16:56:16	XSTO	829	42.42	20191115 17:17:37	XSTO
467	42.44	20191115 16:56:16	XSTO	2,588	42.41	20191115 17:17:46	XSTO
907	42.44	20191115 16:56:16	XSTO	2,136	42.41	20191115 17:17:47	XSTO
1,146	42.47	20191115 16:59:39	XSTO	911	42.39	20191115 17:18:02	XSTO
503	42.47	20191115 17:00:02	XSTO	1,037	42.39	20191115 17:18:43	XSTO

543,209	42.41
1,040	42.38	20191115 17:24:29	XSTO
67	42.38	20191115 17:24:01	XSTO
6	42.38	20191115 17:24:01	XSTO
1,517	42.38	20191115 17:24:01	XSTO
1,544	42.38	20191115 17:23:31	XSTO
1,457	42.38	20191115 17:22:50	XSTO
31	42.38	20191115 17:22:46	XSTO
174	42.38	20191115 17:22:46	XSTO
64	42.38	20191115 17:22:46	XSTO
711	42.38	20191115 17:22:46	XSTO
641	42.38	20191115 17:22:46	XSTO
1,113	42.38	20191115 17:21:50	XSTO
255	42.38	20191115 17:21:50	XSTO
853	42.38	20191115 17:21:50	XSTO
81	42.38	20191115 17:21:50	XSTO
608	42.38	20191115 17:21:50	XSTO
4,650	42.38	20191115 17:21:50	XSTO
424	42.39	20191115 17:19:43	XSTO
1,280	42.39	20191115 17:19:43	XSTO
1,108	42.39	20191115 17:19:43	XSTO
16	42.39	20191115 17:19:43	XSTO
789	42.39	20191115 17:19:36	XSTO
220	42.39	20191115 17:19:36	XSTO
144	42.39	20191115 17:19:36	XSTO
87	42.39	20191115 17:18:43	XSTO