Stop parsing PDFs. Get the API. Request Access

AI Terminal

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

Telia Company

Transaction in Own Shares • Nov 11, 2019

2982_iss_2019-11-11_85ad230a-1994-490c-91f3-6b62f927fbae.pdf

Transaction in Own Shares

Open in Viewer

Opens in native device viewer

Appendix

During the period November 4, 2019, until November 8, 2019, Telia Company AB (publ) (LEI code 213800FSR9RNDUOTXO25) has repurchased own shares (ISIN: SE0000667925) as set out below. The acquisitions have been carried out on Nasdaq Stockholm Stock Exchange by Goldman Sachs International, England.

November 4, 2019 2,531 42.23 20191104 11:04:16 XSTO 2,000 42.32 20191104 11:34:15 XSTO
1,736 42.23 20191104 11:04:16 XSTO 931 42.32 20191104 11:34:15 XSTO
Volume Price Time Venue 2,145 42.23 20191104 11:05:53 XSTO 600 42.35 20191104 11:36:50 XSTO
200 42.25 20191104 10:30:17 XSTO 1,211 42.23 20191104 11:07:04 XSTO 1,129 42.35 20191104 11:36:50 XSTO
166 42.25 20191104 10:30:17 XSTO 1,253 42.25 20191104 11:10:22 XSTO 1,155 42.35 20191104 11:36:50 XSTO
2,845 42.24 20191104 10:31:19 XSTO 4,292 42.25 20191104 11:11:28 XSTO 794 42.35 20191104 11:36:55 XSTO
5,216 42.27 20191104 10:34:30 XSTO 1,493 42.25 20191104 11:11:34 XSTO 236 42.37 20191104 11:38:06 XSTO
2,000 42.27 20191104 10:34:30 XSTO 2,053 42.24 20191104 11:12:29 XSTO 2,000 42.37 20191104 11:38:09 XSTO
4,875 42.28 20191104 10:38:19 XSTO 2,251 42.24 20191104 11:12:29 XSTO 1,007 42.38 20191104 11:38:22 XSTO
4,182 42.25 20191104 10:39:34 XSTO 2,642 42.24 20191104 11:14:06 XSTO 1,162 42.38 20191104 11:38:22 XSTO
11 42.25 20191104 10:40:33 XSTO 2,000 42.24 20191104 11:14:06 XSTO 908 42.37 20191104 11:38:32 XSTO
1,245 42.25 20191104 10:40:33 XSTO 4,987 42.25 20191104 11:16:06 XSTO 1,217 42.37 20191104 11:38:32 XSTO
1,295 42.25 20191104 10:42:01 XSTO 1,427 42.25 20191104 11:16:07 XSTO 1,196 42.37 20191104 11:38:32 XSTO
100 42.25 20191104 10:42:39 XSTO 1,286 42.26 20191104 11:16:11 XSTO 2,092 42.36 20191104 11:38:35 XSTO
1,310 42.25 20191104 10:42:39 XSTO 3,709 42.26 20191104 11:16:19 XSTO 1,659 42.36 20191104 11:38:35 XSTO
2,376 42.24 20191104 10:45:31 XSTO 464 42.26 20191104 11:16:19 XSTO 344 42.36 20191104 11:38:35 XSTO
1,700 42.22 20191104 10:45:52 XSTO 2,000 42.26 20191104 11:16:19 XSTO 1,240 42.34 20191104 11:42:12 XSTO
326 42.22 20191104 10:45:52 XSTO 2,712 42.26 20191104 11:16:19 XSTO 1,305 42.34 20191104 11:42:12 XSTO
1,265 42.21 20191104 10:46:05 XSTO 2,191 42.26 20191104 11:16:58 XSTO 681 42.35 20191104 11:43:05 XSTO
900 42.26 20191104 10:47:42 XSTO 569 42.26 20191104 11:16:58 XSTO 1,105 42.35 20191104 11:43:05 XSTO
345 42.26 20191104 10:47:42 XSTO 1,000 42.27 20191104 11:17:56 XSTO 4,975 42.34 20191104 11:43:16 XSTO
1,112 42.26 20191104 10:47:54 XSTO 127 42.27 20191104 11:17:56 XSTO 2,000 42.34 20191104 11:43:16 XSTO
4,936 42.25 20191104 10:48:22 XSTO 5,263 42.26 20191104 11:18:02 XSTO 195 42.34 20191104 11:43:16 XSTO
3,174 42.24 20191104 10:48:42 XSTO 2,000 42.26 20191104 11:18:03 XSTO 1,195 42.33 20191104 11:43:21 XSTO
1,390 42.25 20191104 10:50:48 XSTO 257 42.26 20191104 11:18:03 XSTO 43 42.33 20191104 11:43:21 XSTO
1,228 42.25 20191104 10:50:48 XSTO 2,539 42.27 20191104 11:19:21 XSTO 598 42.31 20191104 11:43:49 XSTO
1,440 42.22 20191104 10:51:07 XSTO 705 42.28 20191104 11:20:14 XSTO 867 42.31 20191104 11:43:49 XSTO
300 42.24 20191104 10:52:00 XSTO 49 42.28 20191104 11:20:14 XSTO 200 42.32 20191104 11:45:00 XSTO
1,174 42.24 20191104 10:52:00 XSTO 517 42.28 20191104 11:21:44 XSTO 4 42.32 20191104 11:45:16 XSTO
1,542 42.23 20191104 10:52:13 XSTO 652 42.28 20191104 11:21:44 XSTO 500 42.34 20191104 11:46:57 XSTO
1,551 42.22 20191104 10:53:30 XSTO 100 42.27 20191104 11:21:44 XSTO 140 42.35 20191104 11:48:18 XSTO
25 42.23 20191104 10:54:37 XSTO 28 42.28 20191104 11:23:35 XSTO 4,863 42.35 20191104 11:48:25 XSTO
29 42.24 20191104 10:54:54 XSTO 4,274 42.28 20191104 11:23:39 XSTO 1,318 42.35 20191104 11:48:25 XSTO
596 42.24 20191104 10:55:07 XSTO 977 42.28 20191104 11:23:39 XSTO 1,820 42.33 20191104 11:49:59 XSTO
78 42.24 20191104 10:55:17 XSTO 2,916 42.28 20191104 11:25:23 XSTO 1,179 42.33 20191104 11:49:59 XSTO
100 42.24 20191104 10:56:00 XSTO 1,923 42.28 20191104 11:25:23 XSTO 96 42.33 20191104 11:52:13 XSTO
1,472 42.25 20191104 10:56:24 XSTO 430 42.28 20191104 11:25:23 XSTO 1,886 42.33 20191104 11:52:52 XSTO
3,940 42.25 20191104 10:56:55 XSTO 1,882 42.28 20191104 11:30:27 XSTO 1,456 42.33 20191104 11:52:52 XSTO
1,472 42.25 20191104 10:56:55 XSTO 250 42.27 20191104 11:30:51 XSTO 1,133 42.33 20191104 11:56:57 XSTO
1,590 42.25 20191104 10:57:47 XSTO 5,444 42.30 20191104 11:33:03 XSTO 390 42.33 20191104 11:56:57 XSTO
1,893 42.25 20191104 10:59:42 XSTO 2,000 42.30 20191104 11:33:04 XSTO 2,000 42.33 20191104 11:56:57 XSTO
1,093 42.23 20191104 11:02:05 XSTO 1,766 42.31 20191104 11:33:39 XSTO 546 42.33 20191104 11:56:57 XSTO

2,343 42.32 20191104 11:58:24 XSTO 1,542 42.36 20191104 12:37:44 XSTO 931 42.39 20191104 13:17:01 XSTO
26 42.33 20191104 12:02:02 XSTO 1,832 42.36 20191104 12:38:39 XSTO 804 42.39 20191104 13:17:01 XSTO
2,000 42.33 20191104 12:02:03 XSTO 184 42.35 20191104 12:39:00 XSTO 2,000 42.40 20191104 13:19:13 XSTO
3,111 42.33 20191104 12:02:10 XSTO 1,500 42.37 20191104 12:40:02 XSTO 2,000 42.40 20191104 13:19:14 XSTO
249 42.33 20191104 12:02:10 XSTO 1,956 42.38 20191104 12:40:41 XSTO 2,000 42.40 20191104 13:19:16 XSTO
1,464 42.33 20191104 12:03:10 XSTO 1,385 42.38 20191104 12:40:41 XSTO 1,316 42.40 20191104 13:19:16 XSTO
1,226 42.33 20191104 12:04:09 XSTO 1,862 42.39 20191104 12:41:04 XSTO 1,757 42.40 20191104 13:19:16 XSTO
533 42.34 20191104 12:05:28 XSTO 2,809 42.38 20191104 12:41:54 XSTO 1,535 42.41 20191104 13:19:17 XSTO
2,482 42.34 20191104 12:05:28 XSTO 1,244 42.41 20191104 12:42:37 XSTO 2,000 42.41 20191104 13:19:17 XSTO
2,400 42.34 20191104 12:06:52 XSTO 2,000 42.41 20191104 12:42:38 XSTO 2,605 42.39 20191104 13:19:19 XSTO
2,876 42.34 20191104 12:06:52 XSTO 5,000 42.41 20191104 12:42:48 XSTO 1,937 42.39 20191104 13:19:20 XSTO
1,610 42.33 20191104 12:07:40 XSTO 20 42.41 20191104 12:42:48 XSTO 2,671 42.40 20191104 13:21:41 XSTO
1,019 42.33 20191104 12:07:40 XSTO 800 42.42 20191104 12:43:43 XSTO 187 42.39 20191104 13:21:41 XSTO
2,044 42.33 20191104 12:07:40 XSTO 472 42.42 20191104 12:43:43 XSTO 1,569 42.40 20191104 13:21:43 XSTO
431 42.32 20191104 12:07:43 XSTO 5,483 42.42 20191104 12:44:37 XSTO 4,245 42.39 20191104 13:24:23 XSTO
1,637 42.32 20191104 12:07:43 XSTO 1,731 42.42 20191104 12:44:37 XSTO 235 42.39 20191104 13:24:23 XSTO
199 42.33 20191104 12:10:49 XSTO 46 42.39 20191104 12:46:17 XSTO 3,414 42.38 20191104 13:24:24 XSTO
24 42.33 20191104 12:10:50 XSTO 2,816 42.39 20191104 12:48:52 XSTO 1,301 42.37 20191104 13:24:26 XSTO
50 42.34 20191104 12:12:23 XSTO 1,292 42.38 20191104 12:50:52 XSTO 4,922 42.32 20191104 13:26:44 XSTO
1,109 42.35 20191104 12:12:28 XSTO 1,283 42.38 20191104 12:50:52 XSTO 1,240 42.38 20191104 13:29:15 XSTO
1,220 42.35 20191104 12:12:28 XSTO 4 42.37 20191104 12:51:58 XSTO 1,240 42.38 20191104 13:29:15 XSTO
687 42.35 20191104 12:12:28 XSTO 1,479 42.37 20191104 12:52:17 XSTO 430 42.38 20191104 13:29:15 XSTO
5,211 42.34 20191104 12:13:22 XSTO 951 42.38 20191104 12:55:22 XSTO 497 42.38 20191104 13:29:15 XSTO
5,391 42.33 20191104 12:16:02 XSTO 1,000 42.39 20191104 12:56:33 XSTO 4,319 42.37 20191104 13:29:15 XSTO
1,610 42.32 20191104 12:19:13 XSTO 581 42.39 20191104 12:56:33 XSTO 824 42.37 20191104 13:29:34 XSTO
2,485 42.29 20191104 12:21:01 XSTO 5,334 42.38 20191104 12:58:14 XSTO 428 42.37 20191104 13:29:38 XSTO
1,934 42.29 20191104 12:21:01 XSTO 1,500 42.37 20191104 12:58:14 XSTO 1,759 42.39 20191104 13:30:07 XSTO
2,650 42.28 20191104 12:22:56 XSTO 1,185 42.37 20191104 12:58:14 XSTO 1,570 42.39 20191104 13:30:10 XSTO
2,000 42.28 20191104 12:22:56 XSTO 987 42.38 20191104 13:01:51 XSTO 635 42.42 20191104 13:32:08 XSTO
57 42.28 20191104 12:22:56 XSTO 2,279 42.38 20191104 13:01:51 XSTO 513 42.42 20191104 13:32:08 XSTO
364 42.30 20191104 12:28:05 XSTO 871 42.38 20191104 13:01:51 XSTO 1,200 42.42 20191104 13:32:35 XSTO
1,744 42.30 20191104 12:28:05 XSTO 1,110 42.38 20191104 13:01:54 XSTO 1,180 42.42 20191104 13:32:52 XSTO
5,004 42.30 20191104 12:28:33 XSTO 1,481 42.38 20191104 13:01:57 XSTO 637 42.41 20191104 13:35:19 XSTO
1,510 42.29 20191104 12:28:33 XSTO 1,299 42.40 20191104 13:02:27 XSTO 1,163 42.41 20191104 13:35:19 XSTO
1,377 42.29 20191104 12:28:34 XSTO 939 42.41 20191104 13:02:47 XSTO 1,281 42.40 20191104 13:35:59 XSTO
72 42.28 20191104 12:30:45 XSTO 223 42.41 20191104 13:02:47 XSTO 468 42.40 20191104 13:35:59 XSTO
38 42.28 20191104 12:30:50 XSTO 200 42.40 20191104 13:02:55 XSTO 3,114 42.41 20191104 13:38:40 XSTO
2,000 42.30 20191104 12:31:39 XSTO 798 42.41 20191104 13:03:17 XSTO 1,201 42.41 20191104 13:38:42 XSTO
1,617 42.30 20191104 12:31:55 XSTO 2,267 42.41 20191104 13:03:30 XSTO 1,253 42.40 20191104 13:38:50 XSTO
1,189 42.31 20191104 12:33:12 XSTO 152 42.41 20191104 13:03:30 XSTO 1,197 42.41 20191104 13:42:10 XSTO
1,274 42.31 20191104 12:33:17 XSTO 1,200 42.41 20191104 13:04:08 XSTO 1,266 42.41 20191104 13:42:15 XSTO
1,240 42.32 20191104 12:34:33 XSTO 5,041 42.41 20191104 13:05:17 XSTO 561 42.41 20191104 13:42:41 XSTO
108 42.32 20191104 12:34:33 XSTO 87 42.40 20191104 13:05:17 XSTO 4,722 42.41 20191104 13:43:19 XSTO
945 42.32 20191104 12:34:35 XSTO 2,000 42.41 20191104 13:05:17 XSTO 3,820 42.41 20191104 13:43:19 XSTO
157 42.32 20191104 12:34:35 XSTO 350 42.41 20191104 13:05:17 XSTO 2,000 42.40 20191104 13:46:17 XSTO
1,703 42.31 20191104 12:34:39 XSTO 847 42.40 20191104 13:05:50 XSTO 2,030 42.40 20191104 13:48:00 XSTO
1,957 42.33 20191104 12:35:22 XSTO 509 42.40 20191104 13:05:50 XSTO 173 42.40 20191104 13:48:00 XSTO
25 42.33 20191104 12:35:22 XSTO 2,730 42.40 20191104 13:08:40 XSTO 2,000 42.40 20191104 13:48:00 XSTO
1,632 42.33 20191104 12:35:22 XSTO 1,130 42.40 20191104 13:13:16 XSTO 2,030 42.40 20191104 13:48:00 XSTO
1,116 42.35 20191104 12:37:28 XSTO 1,326 42.39 20191104 13:17:01 XSTO 990 42.37 20191104 13:52:29 XSTO

4,140 42.37 20191104 13:52:29 XSTO 1,198 42.41 20191104 14:26:50 XSTO 599 42.45 20191104 14:54:51 XSTO
3,084 42.38 20191104 13:53:35 XSTO 1,632 42.41 20191104 14:26:50 XSTO 2,000 42.46 20191104 14:55:53 XSTO
2,116 42.38 20191104 13:53:35 XSTO 3,063 42.41 20191104 14:27:01 XSTO 500 42.46 20191104 14:55:53 XSTO
923 42.38 20191104 13:53:35 XSTO 1,929 42.41 20191104 14:27:01 XSTO 2,000 42.46 20191104 14:56:15 XSTO
526 42.38 20191104 13:53:35 XSTO 4,832 42.41 20191104 14:27:24 XSTO 657 42.46 20191104 14:56:15 XSTO
2,406 42.39 20191104 13:55:30 XSTO 1,445 42.41 20191104 14:27:44 XSTO 5,221 42.46 20191104 14:57:55 XSTO
1,407 42.39 20191104 14:00:41 XSTO 1,179 42.41 20191104 14:27:45 XSTO 1,397 42.44 20191104 14:57:58 XSTO
900 42.39 20191104 14:00:41 XSTO 928 42.42 20191104 14:30:13 XSTO 2,000 42.44 20191104 14:57:58 XSTO
2,000 42.39 20191104 14:00:41 XSTO 1,964 42.42 20191104 14:30:45 XSTO 738 42.44 20191104 14:57:58 XSTO
1,609 42.39 20191104 14:00:42 XSTO 2,000 42.42 20191104 14:30:45 XSTO 1,146 42.43 20191104 14:58:15 XSTO
2,000 42.39 20191104 14:00:42 XSTO 1,272 42.40 20191104 14:40:55 XSTO 2,201 42.44 20191104 14:59:51 XSTO
2,000 42.39 20191104 14:00:44 XSTO 1,129 42.40 20191104 14:41:54 XSTO 1,389 42.44 20191104 14:59:51 XSTO
1,377 42.39 20191104 14:00:44 XSTO 3,602 42.40 20191104 14:41:54 XSTO 290 42.44 20191104 14:59:51 XSTO
1,000 42.42 20191104 14:01:30 XSTO 1,129 42.40 20191104 14:41:54 XSTO 2,763 42.45 20191104 15:02:29 XSTO
1,751 42.42 20191104 14:01:30 XSTO 2,915 42.40 20191104 14:42:10 XSTO 1,180 42.46 20191104 15:05:09 XSTO
1,324 42.42 20191104 14:01:41 XSTO 2,000 42.39 20191104 14:42:10 XSTO 2,758 42.46 20191104 15:05:09 XSTO
20 42.42 20191104 14:02:06 XSTO 397 42.39 20191104 14:42:10 XSTO 2,307 42.45 20191104 15:05:46 XSTO
11 42.42 20191104 14:02:06 XSTO 317 42.38 20191104 14:42:26 XSTO 1,513 42.45 20191104 15:06:05 XSTO
1,135 42.42 20191104 14:02:06 XSTO 1,175 42.38 20191104 14:42:52 XSTO 2,994 42.46 20191104 15:08:05 XSTO
860 42.43 20191104 14:03:04 XSTO 966 42.38 20191104 14:42:52 XSTO 2,000 42.47 20191104 15:10:05 XSTO
1,040 42.43 20191104 14:03:04 XSTO 1,492 42.38 20191104 14:42:52 XSTO 402 42.47 20191104 15:10:05 XSTO
2,004 42.42 20191104 14:03:04 XSTO 1,240 42.37 20191104 14:46:16 XSTO 185 42.47 20191104 15:10:20 XSTO
2,000 42.42 20191104 14:03:04 XSTO 182 42.37 20191104 14:46:16 XSTO 4,827 42.47 20191104 15:10:20 XSTO
2,341 42.42 20191104 14:03:04 XSTO 494 42.37 20191104 14:49:11 XSTO 2,083 42.47 20191104 15:10:20 XSTO
1,600 42.41 20191104 14:04:40 XSTO 1,240 42.37 20191104 14:49:11 XSTO 397 42.49 20191104 15:14:15 XSTO
240 42.41 20191104 14:04:40 XSTO 4,282 42.37 20191104 14:49:11 XSTO 850 42.49 20191104 15:14:15 XSTO
45 42.40 20191104 14:06:19 XSTO 2,701 42.36 20191104 14:49:15 XSTO 1,891 42.49 20191104 15:14:18 XSTO
92 42.41 20191104 14:06:23 XSTO 636 42.36 20191104 14:49:39 XSTO 1,815 42.49 20191104 15:14:18 XSTO
1,071 42.41 20191104 14:06:23 XSTO 658 42.42 20191104 14:50:31 XSTO 205 42.48 20191104 15:14:51 XSTO
100 42.44 20191104 14:07:59 XSTO 2,000 42.42 20191104 14:50:39 XSTO 4,878 42.48 20191104 15:14:51 XSTO
900 42.45 20191104 14:08:51 XSTO 2,000 42.42 20191104 14:50:39 XSTO 1,200 42.51 20191104 15:15:45 XSTO
1,024 42.45 20191104 14:08:51 XSTO 2,400 42.41 20191104 14:50:41 XSTO 920 42.51 20191104 15:15:45 XSTO
1,730 42.45 20191104 14:08:51 XSTO 2,496 42.41 20191104 14:50:41 XSTO 1,000 42.51 20191104 15:15:45 XSTO
270 42.45 20191104 14:08:51 XSTO 400 42.41 20191104 14:51:33 XSTO 592 42.51 20191104 15:15:45 XSTO
1,100 42.45 20191104 14:09:01 XSTO 5,055 42.41 20191104 14:51:33 XSTO 671 42.51 20191104 15:16:01 XSTO
900 42.45 20191104 14:09:38 XSTO 2,000 42.41 20191104 14:51:34 XSTO 1,119 42.51 20191104 15:16:01 XSTO
433 42.45 20191104 14:09:38 XSTO 518 42.41 20191104 14:51:34 XSTO 1,474 42.52 20191104 15:17:43 XSTO
2,235 42.44 20191104 14:10:37 XSTO 1,783 42.41 20191104 14:51:34 XSTO 2,000 42.52 20191104 15:17:43 XSTO
2,820 42.44 20191104 14:10:37 XSTO 765 42.41 20191104 14:51:34 XSTO 2,000 42.52 20191104 15:17:44 XSTO
1,856 42.42 20191104 14:12:09 XSTO 1,327 42.41 20191104 14:51:35 XSTO 821 42.53 20191104 15:17:52 XSTO
1,627 42.41 20191104 14:13:33 XSTO 259 42.41 20191104 14:51:35 XSTO 1,000 42.53 20191104 15:17:52 XSTO
1,107 42.43 20191104 14:15:16 XSTO 1,095 42.43 20191104 14:52:47 XSTO 1,567 42.53 20191104 15:17:52 XSTO
3,277 42.42 20191104 14:15:43 XSTO 336 42.43 20191104 14:52:47 XSTO 1,091 42.53 20191104 15:17:52 XSTO
2,000 42.42 20191104 14:15:43 XSTO 509 42.45 20191104 14:54:08 XSTO 1,104 42.53 20191104 15:17:57 XSTO
1,439 42.40 20191104 14:17:32 XSTO 1,153 42.45 20191104 14:54:08 XSTO 3,466 42.53 20191104 15:18:32 XSTO
2,200 42.43 20191104 14:21:39 XSTO 87 42.45 20191104 14:54:08 XSTO 1,236 42.53 20191104 15:19:13 XSTO
1,329 42.43 20191104 14:21:41 XSTO 883 42.45 20191104 14:54:08 XSTO 2,711 42.52 20191104 15:20:16 XSTO
626 42.43 20191104 14:21:41 XSTO 2,000 42.45 20191104 14:54:16 XSTO 2,322 42.52 20191104 15:20:16 XSTO
1,272 42.42 20191104 14:23:40 XSTO 1,436 42.45 20191104 14:54:16 XSTO 1,975 42.52 20191104 15:20:16 XSTO
900 42.41 20191104 14:23:43 XSTO 1,300 42.45 20191104 14:54:51 XSTO 736 42.52 20191104 15:20:16 XSTO

1,133 42.51 20191104 15:21:08 XSTO 164 42.55 20191104 15:49:44 XSTO 1,152 42.50 20191104 16:05:27 XSTO
2,644 42.51 20191104 15:22:03 XSTO 5,073 42.55 20191104 15:49:51 XSTO 1,110 42.50 20191104 16:05:39 XSTO
2,310 42.51 20191104 15:22:03 XSTO 2,000 42.55 20191104 15:49:51 XSTO 423 42.50 20191104 16:05:55 XSTO
1,260 42.53 20191104 15:23:15 XSTO 1,500 42.55 20191104 15:49:51 XSTO 729 42.50 20191104 16:05:55 XSTO
335 42.53 20191104 15:23:15 XSTO 1,726 42.55 20191104 15:49:51 XSTO 184 42.50 20191104 16:06:11 XSTO
359 42.53 20191104 15:23:15 XSTO 1,070 42.52 20191104 15:50:24 XSTO 769 42.50 20191104 16:06:11 XSTO
682 42.54 20191104 15:24:11 XSTO 2,265 42.52 20191104 15:50:24 XSTO 4,660 42.50 20191104 16:06:43 XSTO
1,046 42.54 20191104 15:24:11 XSTO 1,136 42.52 20191104 15:50:24 XSTO 1,700 42.50 20191104 16:06:43 XSTO
5,293 42.53 20191104 15:24:18 XSTO 3,276 42.50 20191104 15:51:30 XSTO 817 42.50 20191104 16:06:43 XSTO
2,435 42.55 20191104 15:26:30 XSTO 182 42.48 20191104 15:52:21 XSTO 1,157 42.51 20191104 16:08:03 XSTO
435 42.55 20191104 15:26:31 XSTO 1,659 42.48 20191104 15:52:21 XSTO 1,141 42.51 20191104 16:08:19 XSTO
2,000 42.55 20191104 15:26:31 XSTO 1,398 42.48 20191104 15:52:21 XSTO 12 42.51 20191104 16:08:19 XSTO
4,199 42.54 20191104 15:27:06 XSTO 587 42.49 20191104 15:52:33 XSTO 3 42.50 20191104 16:08:23 XSTO
249 42.54 20191104 15:28:12 XSTO 2,519 42.49 20191104 15:52:33 XSTO 400 42.50 20191104 16:08:37 XSTO
2,000 42.54 20191104 15:28:52 XSTO 1,480 42.49 20191104 15:52:47 XSTO 756 42.50 20191104 16:08:37 XSTO
2,896 42.54 20191104 15:28:53 XSTO 2,239 42.51 20191104 15:54:03 XSTO 1,112 42.50 20191104 16:08:54 XSTO
1,823 42.54 20191104 15:28:53 XSTO 2,000 42.51 20191104 15:54:18 XSTO 1,161 42.49 20191104 16:09:09 XSTO
1,454 42.51 20191104 15:31:26 XSTO 74 42.51 20191104 15:54:24 XSTO 1,102 42.49 20191104 16:09:26 XSTO
867 42.51 20191104 15:32:02 XSTO 1,497 42.51 20191104 15:54:29 XSTO 259 42.49 20191104 16:09:42 XSTO
998 42.51 20191104 15:32:02 XSTO 2,000 42.50 20191104 15:54:42 XSTO 786 42.49 20191104 16:09:42 XSTO
576 42.51 20191104 15:32:05 XSTO 378 42.50 20191104 15:54:42 XSTO 110 42.49 20191104 16:09:42 XSTO
1,445 42.52 20191104 15:32:24 XSTO 1,654 42.49 20191104 15:55:08 XSTO 1,154 42.49 20191104 16:09:58 XSTO
168 42.52 20191104 15:32:24 XSTO 1,642 42.49 20191104 15:55:08 XSTO 2,048 42.50 20191104 16:10:20 XSTO
2,400 42.52 20191104 15:33:44 XSTO 4,786 42.47 20191104 15:56:39 XSTO 1,172 42.50 20191104 16:10:40 XSTO
2,960 42.52 20191104 15:33:44 XSTO 699 42.47 20191104 15:56:39 XSTO 1,140 42.50 20191104 16:10:55 XSTO
2,000 42.52 20191104 15:33:44 XSTO 903 42.50 20191104 15:59:42 XSTO 239 42.49 20191104 16:11:07 XSTO
400 42.52 20191104 15:33:44 XSTO 1,263 42.50 20191104 15:59:42 XSTO 871 42.49 20191104 16:11:07 XSTO
3,963 42.53 20191104 15:35:28 XSTO 2,639 42.50 20191104 15:59:42 XSTO 706 42.49 20191104 16:11:22 XSTO
1,346 42.53 20191104 15:35:28 XSTO 525 42.50 20191104 15:59:42 XSTO 577 42.50 20191104 16:12:42 XSTO
1,166 42.54 20191104 15:38:38 XSTO 2,335 42.50 20191104 15:59:42 XSTO 1,194 42.50 20191104 16:12:42 XSTO
1,333 42.54 20191104 15:39:44 XSTO 100 42.50 20191104 15:59:42 XSTO 1,276 42.50 20191104 16:12:42 XSTO
3,588 42.54 20191104 15:39:44 XSTO 1,101 42.51 20191104 15:59:51 XSTO 948 42.50 20191104 16:12:42 XSTO
1,333 42.54 20191104 15:39:45 XSTO 1,168 42.51 20191104 15:59:55 XSTO 1,013 42.50 20191104 16:12:42 XSTO
2,543 42.56 20191104 15:41:31 XSTO 1,456 42.51 20191104 15:59:56 XSTO 1,100 42.50 20191104 16:12:42 XSTO
2,000 42.56 20191104 15:41:31 XSTO 2,000 42.51 20191104 16:00:05 XSTO 1,141 42.50 20191104 16:12:55 XSTO
460 42.56 20191104 15:41:31 XSTO 1,560 42.51 20191104 16:00:10 XSTO 430 42.50 20191104 16:13:10 XSTO
454 42.57 20191104 15:42:06 XSTO 5,302 42.50 20191104 16:00:41 XSTO 660 42.50 20191104 16:13:10 XSTO
1,025 42.57 20191104 15:42:06 XSTO 1,491 42.50 20191104 16:00:41 XSTO 51 42.50 20191104 16:13:10 XSTO
801 42.57 20191104 15:42:06 XSTO 3,636 42.49 20191104 16:02:06 XSTO 1,141 42.50 20191104 16:13:25 XSTO
1,861 42.57 20191104 15:42:07 XSTO 174 42.51 20191104 16:03:27 XSTO 863 42.50 20191104 16:13:38 XSTO
129 42.58 20191104 15:42:37 XSTO 1,343 42.51 20191104 16:03:27 XSTO 534 42.50 20191104 16:13:38 XSTO
644 42.58 20191104 15:42:37 XSTO 2,636 42.50 20191104 16:03:53 XSTO 57 42.50 20191104 16:13:53 XSTO
489 42.58 20191104 15:42:37 XSTO 222 42.50 20191104 16:03:53 XSTO 349 42.50 20191104 16:13:53 XSTO
3,735 42.57 20191104 15:43:01 XSTO 1,913 42.50 20191104 16:03:53 XSTO 1,232 42.50 20191104 16:14:13 XSTO
1,468 42.57 20191104 15:43:02 XSTO 401 42.51 20191104 16:03:53 XSTO 4,186 42.50 20191104 16:14:13 XSTO
1,263 42.56 20191104 15:43:03 XSTO 522 42.51 20191104 16:03:53 XSTO 1,398 42.50 20191104 16:14:13 XSTO
2,442 42.54 20191104 15:44:02 XSTO 855 42.51 20191104 16:03:53 XSTO 948 42.50 20191104 16:14:13 XSTO
1,515 42.54 20191104 15:44:02 XSTO 454 42.50 20191104 16:05:11 XSTO 1,326 42.50 20191104 16:16:01 XSTO
1,270 42.55 20191104 15:47:13 XSTO 593 42.50 20191104 16:05:11 XSTO 2,000 42.50 20191104 16:16:01 XSTO
1,837 42.54 20191104 15:47:27 XSTO 76 42.50 20191104 16:05:11 XSTO 205 42.50 20191104 16:16:01 XSTO

1,943 42.50 20191104 16:16:01 XSTO 785 42.50 20191104 16:28:35 XSTO 1,194 42.48 20191104 16:45:57 XSTO
1,133 42.51 20191104 16:17:01 XSTO 1,104 42.50 20191104 16:29:27 XSTO 2,000 42.48 20191104 16:45:57 XSTO
926 42.51 20191104 16:17:13 XSTO 1,043 42.50 20191104 16:29:42 XSTO 3,278 42.48 20191104 16:45:57 XSTO
203 42.51 20191104 16:17:13 XSTO 125 42.50 20191104 16:29:42 XSTO 1,251 42.49 20191104 16:46:25 XSTO
1,130 42.51 20191104 16:17:28 XSTO 1,933 42.51 20191104 16:30:15 XSTO 1,124 42.49 20191104 16:46:39 XSTO
996 42.51 20191104 16:17:43 XSTO 1,834 42.51 20191104 16:31:14 XSTO 389 42.49 20191104 16:46:53 XSTO
134 42.51 20191104 16:17:43 XSTO 2,000 42.51 20191104 16:31:14 XSTO 720 42.49 20191104 16:46:53 XSTO
1,130 42.51 20191104 16:17:58 XSTO 2,100 42.51 20191104 16:31:14 XSTO 632 42.50 20191104 16:47:07 XSTO
327 42.52 20191104 16:18:15 XSTO 441 42.51 20191104 16:31:14 XSTO 841 42.50 20191104 16:47:07 XSTO
788 42.52 20191104 16:18:15 XSTO 817 42.51 20191104 16:31:14 XSTO 777 42.50 20191104 16:47:21 XSTO
1,150 42.52 20191104 16:18:26 XSTO 910 42.50 20191104 16:31:40 XSTO 332 42.50 20191104 16:47:21 XSTO
1,131 42.52 20191104 16:18:41 XSTO 1,090 42.50 20191104 16:31:40 XSTO 4,905 42.49 20191104 16:47:21 XSTO
1,286 42.53 20191104 16:19:23 XSTO 1,352 42.50 20191104 16:31:40 XSTO 1,136 42.47 20191104 16:47:27 XSTO
301 42.53 20191104 16:19:23 XSTO 1,388 42.50 20191104 16:31:40 XSTO 1,104 42.47 20191104 16:48:56 XSTO
491 42.53 20191104 16:19:23 XSTO 1,310 42.50 20191104 16:32:18 XSTO 401 42.47 20191104 16:49:10 XSTO
1,135 42.53 20191104 16:19:34 XSTO 1,795 42.50 20191104 16:32:24 XSTO 708 42.47 20191104 16:49:10 XSTO
3,159 42.52 20191104 16:19:38 XSTO 1,173 42.49 20191104 16:32:49 XSTO 1,109 42.47 20191104 16:49:24 XSTO
2,000 42.52 20191104 16:19:38 XSTO 3,123 42.49 20191104 16:34:19 XSTO 268 42.47 20191104 16:49:38 XSTO
249 42.52 20191104 16:19:38 XSTO 1,618 42.49 20191104 16:34:20 XSTO 841 42.47 20191104 16:49:38 XSTO
1,149 42.51 20191104 16:20:09 XSTO 3,457 42.49 20191104 16:34:54 XSTO 633 42.47 20191104 16:49:52 XSTO
1,519 42.51 20191104 16:20:09 XSTO 1,615 42.49 20191104 16:34:54 XSTO 476 42.47 20191104 16:49:52 XSTO
1,347 42.50 20191104 16:20:54 XSTO 1,129 42.49 20191104 16:36:07 XSTO 764 42.47 20191104 16:50:07 XSTO
1,500 42.50 20191104 16:20:54 XSTO 531 42.49 20191104 16:36:22 XSTO 391 42.47 20191104 16:50:07 XSTO
253 42.50 20191104 16:20:54 XSTO 633 42.49 20191104 16:36:22 XSTO 1,048 42.47 20191104 16:50:22 XSTO
1,196 42.49 20191104 16:21:25 XSTO 233 42.49 20191104 16:36:49 XSTO 85 42.47 20191104 16:50:22 XSTO
1,903 42.49 20191104 16:21:25 XSTO 1,864 42.49 20191104 16:36:49 XSTO 1,134 42.47 20191104 16:50:31 XSTO
1,335 42.48 20191104 16:22:34 XSTO 23 42.48 20191104 16:36:59 XSTO 1,098 42.46 20191104 16:50:33 XSTO
1,700 42.48 20191104 16:22:34 XSTO 2,633 42.48 20191104 16:36:59 XSTO 1,102 42.46 20191104 16:51:01 XSTO
1,040 42.48 20191104 16:22:34 XSTO 2,559 42.48 20191104 16:36:59 XSTO 210 42.46 20191104 16:51:16 XSTO
1,358 42.48 20191104 16:22:34 XSTO 1,118 42.50 20191104 16:38:07 XSTO 923 42.46 20191104 16:51:16 XSTO
1,120 42.47 20191104 16:23:55 XSTO 957 42.50 20191104 16:38:22 XSTO 541 42.45 20191104 16:51:32 XSTO
75 42.47 20191104 16:24:10 XSTO 12 42.50 20191104 16:39:04 XSTO 568 42.45 20191104 16:51:32 XSTO
1,093 42.47 20191104 16:24:10 XSTO 2,606 42.50 20191104 16:39:04 XSTO 598 42.45 20191104 16:51:47 XSTO
5,420 42.48 20191104 16:24:35 XSTO 653 42.50 20191104 16:39:04 XSTO 536 42.45 20191104 16:51:47 XSTO
1,790 42.48 20191104 16:24:35 XSTO 40 42.50 20191104 16:39:44 XSTO 357 42.44 20191104 16:51:47 XSTO
1,248 42.48 20191104 16:25:58 XSTO 2,000 42.50 20191104 16:39:44 XSTO 1,135 42.45 20191104 16:52:07 XSTO
2,300 42.48 20191104 16:25:58 XSTO 4,488 42.50 20191104 16:40:17 XSTO 1,588 42.44 20191104 16:52:22 XSTO
2,000 42.48 20191104 16:25:58 XSTO 822 42.50 20191104 16:40:17 XSTO 3,070 42.44 20191104 16:52:57 XSTO
722 42.48 20191104 16:25:58 XSTO 12 42.50 20191104 16:40:17 XSTO 267 42.45 20191104 16:53:28 XSTO
1,130 42.49 20191104 16:27:18 XSTO 3,362 42.50 20191104 16:40:17 XSTO 469 42.45 20191104 16:53:28 XSTO
119 42.49 20191104 16:27:33 XSTO 1,628 42.47 20191104 16:41:39 XSTO 387 42.45 20191104 16:53:28 XSTO
1,048 42.49 20191104 16:27:33 XSTO 1,486 42.46 20191104 16:41:41 XSTO 1,133 42.45 20191104 16:53:43 XSTO
1,104 42.50 20191104 16:27:46 XSTO 254 42.45 20191104 16:42:42 XSTO 1,134 42.45 20191104 16:53:58 XSTO
95 42.51 20191104 16:28:14 XSTO 2 42.45 20191104 16:42:42 XSTO 1,134 42.45 20191104 16:54:13 XSTO
1,053 42.51 20191104 16:28:14 XSTO 3,828 42.45 20191104 16:42:42 XSTO 1,019 42.45 20191104 16:54:23 XSTO
1,162 42.51 20191104 16:28:25 XSTO 1,559 42.45 20191104 16:42:42 XSTO 139 42.45 20191104 16:54:23 XSTO
300 42.50 20191104 16:28:25 XSTO 1,783 42.46 20191104 16:44:10 XSTO 1,108 42.45 20191104 16:54:39 XSTO
797 42.50 20191104 16:28:35 XSTO 1,560 42.46 20191104 16:44:30 XSTO 472 42.45 20191104 16:54:54 XSTO
1,269 42.50 20191104 16:28:35 XSTO 1,102 42.47 20191104 16:44:44 XSTO 662 42.45 20191104 16:54:54 XSTO
1,700 42.50 20191104 16:28:35 XSTO 95 42.48 20191104 16:45:57 XSTO 972 42.45 20191104 16:55:09 XSTO

179 42.45 20191104 16:55:09 XSTO 683 42.51 20191104 17:09:22 XSTO 220 42.51 20191104 17:19:14 XSTO
757 42.45 20191104 16:55:24 XSTO 437 42.51 20191104 17:09:22 XSTO 896 42.51 20191104 17:19:14 XSTO
399 42.45 20191104 16:55:24 XSTO 3,786 42.50 20191104 17:09:34 XSTO 3,352 42.52 20191104 17:19:53 XSTO
2,100 42.46 20191104 16:56:30 XSTO 1,385 42.50 20191104 17:09:34 XSTO 1,107 42.52 20191104 17:20:04 XSTO
91 42.46 20191104 16:56:33 XSTO 2,000 42.49 20191104 17:11:08 XSTO 1,183 42.51 20191104 17:20:21 XSTO
2,000 42.46 20191104 16:56:36 XSTO 342 42.49 20191104 17:11:09 XSTO 1,677 42.50 20191104 17:20:33 XSTO
2,000 42.46 20191104 16:56:48 XSTO 2,610 42.49 20191104 17:11:09 XSTO 750 42.50 20191104 17:20:33 XSTO
1,120 42.46 20191104 16:56:59 XSTO 2,000 42.48 20191104 17:12:06 XSTO 37 42.50 20191104 17:20:33 XSTO
1,592 42.47 20191104 16:57:42 XSTO 2,134 42.48 20191104 17:12:08 XSTO 1 42.50 20191104 17:21:13 XSTO
1,389 42.48 20191104 16:58:00 XSTO 350 42.49 20191104 17:12:42 XSTO 1,601 42.51 20191104 17:21:17 XSTO
315 42.48 20191104 16:58:00 XSTO 2,313 42.49 20191104 17:12:42 XSTO 547 42.51 20191104 17:21:17 XSTO
368 42.48 20191104 16:58:10 XSTO 2,197 42.49 20191104 17:12:42 XSTO 322 42.51 20191104 17:21:30 XSTO
785 42.48 20191104 16:58:10 XSTO 121 42.49 20191104 17:12:48 XSTO 816 42.51 20191104 17:21:30 XSTO
2,447 42.47 20191104 16:58:18 XSTO 381 42.49 20191104 17:12:48 XSTO 19 42.50 20191104 17:21:38 XSTO
2,000 42.47 20191104 16:58:18 XSTO 619 42.49 20191104 17:12:48 XSTO 236 42.51 20191104 17:21:43 XSTO
883 42.47 20191104 16:58:18 XSTO 221 42.49 20191104 17:13:00 XSTO 243 42.51 20191104 17:21:43 XSTO
139 42.46 20191104 16:58:34 XSTO 961 42.49 20191104 17:13:00 XSTO 641 42.51 20191104 17:21:43 XSTO
1,153 42.46 20191104 16:58:34 XSTO 959 42.49 20191104 17:13:12 XSTO 16 42.50 20191104 17:21:48 XSTO
1,209 42.46 20191104 16:58:34 XSTO 174 42.49 20191104 17:13:12 XSTO 1,071 42.50 20191104 17:21:48 XSTO
331 42.45 20191104 16:59:16 XSTO 812 42.50 20191104 17:13:42 XSTO 2,000 42.50 20191104 17:21:48 XSTO
849 42.45 20191104 16:59:16 XSTO 896 42.50 20191104 17:13:42 XSTO 462 42.50 20191104 17:21:48 XSTO
1,700 42.45 20191104 16:59:16 XSTO 1,236 42.50 20191104 17:13:47 XSTO 672 42.50 20191104 17:21:48 XSTO
2,735 42.44 20191104 17:01:39 XSTO 1,144 42.50 20191104 17:13:52 XSTO 55 42.50 20191104 17:21:48 XSTO
1,365 42.44 20191104 17:01:39 XSTO 486 42.50 20191104 17:14:04 XSTO 2,243 42.49 20191104 17:22:02 XSTO
1,312 42.44 20191104 17:01:39 XSTO 647 42.50 20191104 17:14:04 XSTO 1,253 42.49 20191104 17:22:02 XSTO
1,080 42.46 20191104 17:02:27 XSTO 1,133 42.50 20191104 17:14:16 XSTO 734 42.49 20191104 17:23:12 XSTO
631 42.46 20191104 17:02:27 XSTO 1,114 42.50 20191104 17:14:26 XSTO 243 42.51 20191104 17:23:47 XSTO
1,775 42.46 20191104 17:02:27 XSTO 235 42.50 20191104 17:14:38 XSTO 243 42.51 20191104 17:24:15 XSTO
1,240 42.48 20191104 17:03:13 XSTO 1,154 42.50 20191104 17:14:43 XSTO 1,698 42.51 20191104 17:24:21 XSTO
1,051 42.48 20191104 17:03:13 XSTO 5,001 42.49 20191104 17:14:47 XSTO 350 42.51 20191104 17:24:22 XSTO
2,000 42.48 20191104 17:03:29 XSTO 1,215 42.49 20191104 17:15:01 XSTO 72 42.51 20191104 17:24:22 XSTO
2,000 42.48 20191104 17:03:34 XSTO 822 42.51 20191104 17:16:10 XSTO 243 42.51 20191104 17:24:30 XSTO
5,254 42.49 20191104 17:04:58 XSTO 292 42.51 20191104 17:16:10 XSTO 2,575 42.51 20191104 17:24:32 XSTO
2,000 42.49 20191104 17:04:58 XSTO 1 42.51 20191104 17:16:22 XSTO 1 42.51 20191104 17:24:40 XSTO
518 42.49 20191104 17:04:58 XSTO 1,386 42.51 20191104 17:16:25 XSTO 5,324 42.52 20191104 17:24:49 XSTO
2,731 42.49 20191104 17:04:58 XSTO 658 42.51 20191104 17:16:25 XSTO 284 42.52 20191104 17:24:49 XSTO
1,148 42.48 20191104 17:05:16 XSTO 1,111 42.51 20191104 17:16:36 XSTO
3,170 42.48 20191104 17:05:54 XSTO 1,151 42.51 20191104 17:16:48 XSTO 1,200,000 42.43
2,298 42.48 20191104 17:05:54 XSTO 849 42.51 20191104 17:17:00 XSTO
1,565 42.49 20191104 17:06:55 XSTO 268 42.51 20191104 17:17:00 XSTO
1,412 42.49 20191104 17:06:55 XSTO 797 42.52 20191104 17:17:23 XSTO
308 42.49 20191104 17:06:55 XSTO 308 42.52 20191104 17:17:23 XSTO
1,702 42.50 20191104 17:07:39 XSTO 217 42.52 20191104 17:17:35 XSTO
3,400 42.50 20191104 17:07:40 XSTO 900 42.52 20191104 17:17:35 XSTO
1,732 42.50 20191104 17:07:40 XSTO 1,091 42.52 20191104 17:17:46 XSTO
1,117 42.50 20191104 17:08:24 XSTO 80 42.52 20191104 17:17:46 XSTO
1,323 42.50 20191104 17:08:44 XSTO 1,776 42.52 20191104 17:17:51 XSTO
503 42.50 20191104 17:08:44 XSTO 232 42.52 20191104 17:18:02 XSTO
1,223 42.50 20191104 17:08:58 XSTO 885 42.52 20191104 17:18:02 XSTO
1,333 42.50 20191104 17:09:10 XSTO 5,398 42.51 20191104 17:18:05 XSTO

171
42.30
20191105 10:34:34
XSTO
570
42.28
20191105 11:54:03
XSTO
November 5, 2019
1,912
42.32
20191105 10:37:13
XSTO
801
42.28
20191105 11:54:03
XSTO
Volume
Price
Time
Venue
2,271
42.31
20191105 10:39:55
XSTO
381
42.28
20191105 11:54:03
XSTO
998
42.31
20191105 10:40:19
XSTO
3,248
42.28
20191105 11:55:23
XSTO
443
42.34
20191105 09:41:51
XSTO
1,135
42.29
20191105 10:43:26
XSTO
818
42.28
20191105 11:58:10
XSTO
500
42.34
20191105 09:41:51
XSTO
2,803
42.28
20191105 10:44:17
XSTO
606
42.28
20191105 11:58:55
XSTO
3,359
42.35
20191105 09:43:04
XSTO
1,283
42.27
20191105 10:45:26
XSTO
1,364
42.28
20191105 11:58:55
XSTO
2,950
42.36
20191105 09:44:32
XSTO
1,123
42.27
20191105 10:48:06
XSTO
28
42.28
20191105 11:58:55
XSTO
1,424
42.36
20191105 09:45:19
XSTO
1
42.27
20191105 10:48:06
XSTO
611
42.30
20191105 12:01:23
XSTO
1,927
42.35
20191105 09:45:40
XSTO
5
42.27
20191105 10:48:18
XSTO
1,785
42.30
20191105 12:01:23
XSTO
1,241
42.35
20191105 09:47:26
XSTO
290
42.27
20191105 10:48:38
XSTO
1,288
42.30
20191105 12:04:01
XSTO
1,932
42.35
20191105 09:48:13
XSTO
500
42.27
20191105 10:50:15
XSTO
1,394
42.30
20191105 12:04:01
XSTO
577
42.35
20191105 09:51:22
XSTO
433
42.28
20191105 10:51:49
XSTO
592
42.30
20191105 12:04:01
XSTO
2,953
42.35
20191105 09:51:22
XSTO
910
42.28
20191105 10:51:49
XSTO
1,396
42.30
20191105 12:05:32
XSTO
2,205
42.35
20191105 09:52:21
XSTO
433
42.28
20191105 10:52:53
XSTO
1,202
42.27
20191105 12:08:37
XSTO
1,137
42.34
20191105 09:53:08
XSTO
52
42.28
20191105 10:52:53
XSTO
933
42.27
20191105 12:08:37
XSTO
1,385
42.33
20191105 09:54:17
XSTO
615
42.28
20191105 10:52:53
XSTO
1,599
42.27
20191105 12:10:03
XSTO
1,298
42.29
20191105 09:55:57
XSTO
3,986
42.27
20191105 10:54:49
XSTO
1,125
42.27
20191105 12:12:34
XSTO
1,279
42.29
20191105 09:56:36
XSTO
1,504
42.27
20191105 10:57:37
XSTO
1,675
42.28
20191105 12:15:55
XSTO
882
42.29
20191105 09:56:36
XSTO
2,410
42.35
20191105 11:06:26
XSTO
2,590
42.29
20191105 12:16:31
XSTO
394
42.30
20191105 09:57:47
XSTO
561
42.35
20191105 11:06:26
XSTO
1,424
42.28
20191105 12:18:41
XSTO
1,125
42.33
20191105 09:59:31
XSTO
2,000
42.36
20191105 11:06:26
XSTO
854
42.28
20191105 12:18:41
XSTO
3,770
42.33
20191105 10:00:04
XSTO
736
42.36
20191105 11:06:26
XSTO
170
42.28
20191105 12:20:16
XSTO
1,082
42.35
20191105 10:01:37
XSTO
3,258
42.35
20191105 11:08:05
XSTO
929
42.28
20191105 12:20:49
XSTO
981
42.35
20191105 10:02:01
XSTO
2,000
42.35
20191105 11:08:05
XSTO
2,227
42.29
20191105 12:25:56
XSTO
1,518
42.35
20191105 10:02:25
XSTO
186
42.35
20191105 11:08:05
XSTO
593
42.28
20191105 12:27:41
XSTO
1,310
42.34
20191105 10:04:42
XSTO
1,715
42.33
20191105 11:10:41
XSTO
447
42.28
20191105 12:27:41
XSTO
2,976
42.35
20191105 10:05:02
XSTO
1,401
42.33
20191105 11:11:54
XSTO
199
42.28
20191105 12:27:41
XSTO
1,196
42.36
20191105 10:06:20
XSTO
1,398
42.32
20191105 11:12:45
XSTO
447
42.28
20191105 12:29:24
XSTO
2,289
42.35
20191105 10:07:15
XSTO
2,760
42.31
20191105 11:16:54
XSTO
763
42.28
20191105 12:29:24
XSTO
25
42.32
20191105 10:09:28
XSTO
4,353
42.34
20191105 11:20:47
XSTO
1,105
42.25
20191105 12:30:47
XSTO
500
42.32
20191105 10:09:43
XSTO
3,135
42.29
20191105 11:22:43
XSTO
4,605
42.25
20191105 12:32:58
XSTO
2,042
42.32
20191105 10:11:42
XSTO
3,838
42.29
20191105 11:28:26
XSTO
1,550
42.23
20191105 12:35:07
XSTO
2,127
42.32
20191105 10:12:07
XSTO
734
42.29
20191105 11:29:27
XSTO
447
42.22
20191105 12:38:41
XSTO
1,666
42.32
20191105 10:14:14
XSTO
1,275
42.29
20191105 11:29:50
XSTO
670
42.22
20191105 12:38:41
XSTO
2,440
42.29
20191105 10:17:14
XSTO
734
42.27
20191105 11:32:02
XSTO
2,416
42.22
20191105 12:39:49
XSTO
1,102
42.31
20191105 10:20:35
XSTO
540
42.26
20191105 11:34:29
XSTO
318
42.22
20191105 12:39:49
XSTO
3,535
42.30
20191105 10:20:43
XSTO
2,040
42.26
20191105 11:34:29
XSTO
1,627
42.23
20191105 12:41:38
XSTO
239
42.30
20191105 10:20:43
XSTO
250
42.29
20191105 11:36:51
XSTO
2,289
42.24
20191105 12:46:06
XSTO
1,102
42.31
20191105 10:23:14
XSTO
1,596
42.29
20191105 11:36:51
XSTO
1,542
42.24
20191105 12:46:06
XSTO
1,746
42.33
20191105 10:24:52
XSTO
1,570
42.31
20191105 11:40:15
XSTO
1,276
42.22
20191105 12:47:23
XSTO
654
42.35
20191105 10:27:28
XSTO
3,561
42.30
20191105 11:42:21
XSTO
1,160
42.23
20191105 12:50:13
XSTO
642
42.35
20191105 10:27:28
XSTO
1,242
42.29
20191105 11:42:35
XSTO
1,061
42.22
20191105 12:51:41
XSTO
1,585
42.35
20191105 10:27:28
XSTO
2,587
42.28
20191105 11:46:26
XSTO
236
42.22
20191105 12:51:41
XSTO
972
42.35
20191105 10:27:54
XSTO
1,285
42.26
20191105 11:48:51
XSTO
1,085
42.19
20191105 12:53:40
XSTO
210
42.35
20191105 10:27:54
XSTO
363
42.26
20191105 11:49:17
XSTO
1,446
42.19
20191105 12:53:43
XSTO
1,129
42.36
20191105 10:30:48
XSTO
720
42.28
20191105 11:53:53
XSTO
2,288
42.20
20191105 12:56:25
XSTO
3,458
42.35
20191105 10:31:54
XSTO
378
42.28
20191105 11:53:53
XSTO
2,715
42.19
20191105 12:59:59
XSTO
1,189
42.33
20191105 10:33:38
XSTO		 1,123 42.30 20191105 10:34:34 XSTO 1,458 42.28 20191105 11:54:03 XSTO

2,109 42.19 20191105 13:01:43 XSTO 447 42.25 20191105 14:13:46 XSTO 1,466 42.13 20191105 15:00:44 XSTO
1,806 42.19 20191105 13:01:43 XSTO 650 42.25 20191105 14:13:46 XSTO 1,999 42.16 20191105 15:03:22 XSTO
1,750 42.18 20191105 13:02:13 XSTO 11 42.25 20191105 14:13:46 XSTO 2,000 42.16 20191105 15:04:23 XSTO
1,149 42.17 20191105 13:05:28 XSTO 264 42.27 20191105 14:17:33 XSTO 13 42.16 20191105 15:04:23 XSTO
1,176 42.17 20191105 13:05:55 XSTO 500 42.27 20191105 14:17:33 XSTO 170 42.16 20191105 15:04:23 XSTO
1,354 42.18 20191105 13:06:23 XSTO 417 42.27 20191105 14:17:33 XSTO 32 42.13 20191105 15:04:34 XSTO
321 42.19 20191105 13:08:47 XSTO 5,275 42.26 20191105 14:17:47 XSTO 1,850 42.13 20191105 15:04:34 XSTO
883 42.19 20191105 13:08:51 XSTO 1,090 42.27 20191105 14:23:04 XSTO 250 42.13 20191105 15:05:41 XSTO
2,300 42.20 20191105 13:09:40 XSTO 1,092 42.27 20191105 14:24:03 XSTO 235 42.13 20191105 15:05:45 XSTO
675 42.20 20191105 13:09:40 XSTO 1,092 42.27 20191105 14:25:02 XSTO 1,133 42.16 20191105 15:07:16 XSTO
748 42.24 20191105 13:19:04 XSTO 47 42.27 20191105 14:26:02 XSTO 1,391 42.15 20191105 15:08:32 XSTO
379 42.25 20191105 13:20:30 XSTO 1,058 42.27 20191105 14:26:02 XSTO 3,918 42.14 20191105 15:11:10 XSTO
793 42.25 20191105 13:20:30 XSTO 2 42.27 20191105 14:26:02 XSTO 1,997 42.21 20191105 15:14:17 XSTO
1,167 42.26 20191105 13:21:46 XSTO 1,090 42.27 20191105 14:27:01 XSTO 1,116 42.21 20191105 15:14:17 XSTO
3,963 42.26 20191105 13:23:59 XSTO 1,229 42.26 20191105 14:27:26 XSTO 692 42.21 20191105 15:14:17 XSTO
1,301 42.25 20191105 13:24:54 XSTO 3,753 42.26 20191105 14:27:26 XSTO 714 42.20 20191105 15:14:17 XSTO
1,314 42.25 20191105 13:26:50 XSTO 500 42.24 20191105 14:31:00 XSTO 814 42.20 20191105 15:14:43 XSTO
4,433 42.26 20191105 13:31:58 XSTO 884 42.24 20191105 14:31:00 XSTO 1,469 42.20 20191105 15:14:43 XSTO
1,232 42.26 20191105 13:32:13 XSTO 1,700 42.21 20191105 14:34:00 XSTO 20 42.20 20191105 15:15:55 XSTO
1,181 42.26 20191105 13:34:12 XSTO 1,180 42.21 20191105 14:34:10 XSTO 1,080 42.20 20191105 15:17:00 XSTO
1,264 42.26 20191105 13:35:52 XSTO 1,092 42.21 20191105 14:34:54 XSTO 1,835 42.20 20191105 15:17:00 XSTO
638 42.26 20191105 13:36:16 XSTO 2,567 42.21 20191105 14:35:00 XSTO 1,513 42.23 20191105 15:20:48 XSTO
1,248 42.26 20191105 13:37:11 XSTO 682 42.21 20191105 14:37:35 XSTO 599 42.23 20191105 15:20:48 XSTO
93 42.26 20191105 13:37:11 XSTO 447 42.21 20191105 14:37:35 XSTO 2,000 42.23 20191105 15:20:48 XSTO
1,267 42.24 20191105 13:39:50 XSTO 826 42.21 20191105 14:37:35 XSTO 1,946 42.24 20191105 15:22:12 XSTO
521 42.24 20191105 13:39:52 XSTO 673 42.21 20191105 14:37:35 XSTO 680 42.23 20191105 15:26:21 XSTO
1,267 42.24 20191105 13:39:52 XSTO 641 42.21 20191105 14:37:35 XSTO 426 42.23 20191105 15:26:21 XSTO
500 42.24 20191105 13:42:42 XSTO 727 42.20 20191105 14:39:14 XSTO 2,252 42.23 20191105 15:26:23 XSTO
97 42.24 20191105 13:43:28 XSTO 985 42.20 20191105 14:39:14 XSTO 1,006 42.23 20191105 15:27:15 XSTO
609 42.24 20191105 13:44:52 XSTO 352 42.20 20191105 14:39:14 XSTO 1,915 42.23 20191105 15:27:15 XSTO
2,000 42.24 20191105 13:44:52 XSTO 1,990 42.19 20191105 14:39:15 XSTO 1,127 42.23 20191105 15:27:15 XSTO
1,046 42.24 20191105 13:44:52 XSTO 715 42.17 20191105 14:41:51 XSTO 447 42.22 20191105 15:29:39 XSTO
2,025 42.25 20191105 13:47:51 XSTO 100 42.17 20191105 14:41:55 XSTO 14 42.22 20191105 15:29:39 XSTO
1,390 42.25 20191105 13:47:51 XSTO 1,601 42.17 20191105 14:43:10 XSTO 648 42.22 20191105 15:29:39 XSTO
447 42.24 20191105 13:54:34 XSTO 1,434 42.17 20191105 14:44:00 XSTO 1,591 42.20 20191105 15:30:10 XSTO
1,704 42.24 20191105 13:54:34 XSTO 25 42.17 20191105 14:44:02 XSTO 1,554 42.20 20191105 15:30:10 XSTO
4,353 42.24 20191105 13:55:10 XSTO 1,105 42.17 20191105 14:44:22 XSTO 2,174 42.19 20191105 15:31:21 XSTO
493 42.24 20191105 13:55:10 XSTO 1,398 42.17 20191105 14:44:22 XSTO 413 42.18 20191105 15:32:00 XSTO
1,302 42.25 20191105 13:57:31 XSTO 2,679 42.12 20191105 14:47:31 XSTO 1,401 42.18 20191105 15:32:43 XSTO
3,265 42.26 20191105 14:03:29 XSTO 697 42.12 20191105 14:49:55 XSTO 456 42.20 20191105 15:36:34 XSTO
2,000 42.26 20191105 14:03:29 XSTO 962 42.12 20191105 14:49:55 XSTO 1,975 42.20 20191105 15:36:34 XSTO
2,181 42.25 20191105 14:05:00 XSTO 2,025 42.12 20191105 14:49:55 XSTO 1,336 42.20 20191105 15:36:34 XSTO
1,500 42.26 20191105 14:07:57 XSTO 3,068 42.11 20191105 14:52:54 XSTO 166 42.20 20191105 15:36:34 XSTO
262 42.26 20191105 14:07:57 XSTO 1,166 42.11 20191105 14:53:47 XSTO 2,000 42.20 20191105 15:36:35 XSTO
2,298 42.25 20191105 14:09:15 XSTO 195 42.12 20191105 14:56:27 XSTO 651 42.19 20191105 15:37:35 XSTO
515 42.25 20191105 14:09:15 XSTO 1,444 42.12 20191105 14:56:52 XSTO 720 42.19 20191105 15:37:35 XSTO
49 42.25 20191105 14:09:55 XSTO 2,703 42.12 20191105 14:57:56 XSTO 1,235 42.19 20191105 15:37:35 XSTO
6 42.25 20191105 14:10:13 XSTO 1,354 42.12 20191105 14:57:56 XSTO 3,460 42.18 20191105 15:38:43 XSTO
1,911 42.25 20191105 14:10:13 XSTO 38 42.12 20191105 14:57:56 XSTO 1,223 42.16 20191105 15:39:52 XSTO

1,219 42.15 20191105 15:40:52 XSTO 1,207 42.22 20191105 16:11:33 XSTO 1,206 42.22 20191105 16:44:18 XSTO
573 42.15 20191105 15:40:52 XSTO 1,345 42.21 20191105 16:11:54 XSTO 1,555 42.22 20191105 16:44:52 XSTO
60 42.15 20191105 15:40:55 XSTO 1,675 42.21 20191105 16:11:54 XSTO 4,785 42.22 20191105 16:44:53 XSTO
2,000 42.17 20191105 15:42:06 XSTO 1,450 42.20 20191105 16:13:46 XSTO 1,162 42.22 20191105 16:47:04 XSTO
516 42.16 20191105 15:43:06 XSTO 3,829 42.18 20191105 16:15:27 XSTO 3,418 42.22 20191105 16:47:04 XSTO
1,549 42.16 20191105 15:43:06 XSTO 1,101 42.20 20191105 16:17:26 XSTO 1,244 42.22 20191105 16:47:41 XSTO
1,249 42.15 20191105 15:44:06 XSTO 4,000 42.20 20191105 16:17:55 XSTO 1,259 42.22 20191105 16:48:17 XSTO
616 42.15 20191105 15:44:06 XSTO 212 42.20 20191105 16:17:55 XSTO 1,728 42.23 20191105 16:50:11 XSTO
536 42.18 20191105 15:46:22 XSTO 1,915 42.22 20191105 16:18:46 XSTO 183 42.23 20191105 16:50:11 XSTO
1,596 42.18 20191105 15:46:22 XSTO 1,160 42.22 20191105 16:20:00 XSTO 1,799 42.23 20191105 16:50:11 XSTO
321 42.18 20191105 15:47:45 XSTO 674 42.22 20191105 16:21:01 XSTO 994 42.22 20191105 16:51:28 XSTO
3,408 42.18 20191105 15:47:45 XSTO 472 42.22 20191105 16:21:01 XSTO 124 42.22 20191105 16:51:33 XSTO
1,594 42.18 20191105 15:47:45 XSTO 414 42.22 20191105 16:21:01 XSTO 1,363 42.22 20191105 16:51:33 XSTO
480 42.20 20191105 15:49:57 XSTO 453 42.22 20191105 16:21:01 XSTO 398 42.22 20191105 16:51:33 XSTO
3,027 42.20 20191105 15:50:12 XSTO 720 42.24 20191105 16:22:37 XSTO 240 42.22 20191105 16:52:12 XSTO
2,000 42.20 20191105 15:50:12 XSTO 874 42.24 20191105 16:22:37 XSTO 1,088 42.22 20191105 16:52:12 XSTO
763 42.20 20191105 15:50:12 XSTO 776 42.23 20191105 16:22:53 XSTO 447 42.21 20191105 16:54:27 XSTO
2,673 42.21 20191105 15:53:02 XSTO 517 42.23 20191105 16:22:53 XSTO 455 42.21 20191105 16:54:27 XSTO
2,000 42.21 20191105 15:53:02 XSTO 443 42.23 20191105 16:22:53 XSTO 1,628 42.21 20191105 16:54:27 XSTO
911 42.21 20191105 15:53:02 XSTO 3,202 42.23 20191105 16:23:41 XSTO 720 42.21 20191105 16:55:27 XSTO
509 42.21 20191105 15:53:02 XSTO 1,606 42.23 20191105 16:23:41 XSTO 1,123 42.21 20191105 16:55:27 XSTO
447 42.21 20191105 15:59:43 XSTO 1,672 42.21 20191105 16:24:09 XSTO 1,168 42.21 20191105 16:58:00 XSTO
1,041 42.21 20191105 15:59:43 XSTO 1,045 42.20 20191105 16:26:22 XSTO 3,750 42.21 20191105 16:58:14 XSTO
2,391 42.21 20191105 15:59:43 XSTO 149 42.20 20191105 16:26:22 XSTO 50 42.21 20191105 16:58:14 XSTO
1,216 42.21 20191105 15:59:43 XSTO 2,000 42.23 20191105 16:27:26 XSTO 2,187 42.21 20191105 16:58:14 XSTO
683 42.21 20191105 15:59:43 XSTO 209 42.23 20191105 16:27:26 XSTO 484 42.21 20191105 16:58:14 XSTO
435 42.21 20191105 15:59:43 XSTO 2,394 42.22 20191105 16:27:56 XSTO 622 42.21 20191105 16:58:14 XSTO
1,276 42.21 20191105 15:59:43 XSTO 1,093 42.22 20191105 16:27:56 XSTO 1,227 42.21 20191105 16:58:56 XSTO
574 42.21 20191105 15:59:43 XSTO 1,124 42.21 20191105 16:28:31 XSTO 445 42.21 20191105 17:01:18 XSTO
930 42.21 20191105 15:59:52 XSTO 1,000 42.20 20191105 16:29:37 XSTO 366 42.21 20191105 17:01:18 XSTO
167 42.21 20191105 15:59:52 XSTO 453 42.20 20191105 16:29:37 XSTO 118 42.21 20191105 17:01:18 XSTO
1,685 42.22 20191105 16:00:11 XSTO 1,307 42.20 20191105 16:30:15 XSTO 267 42.21 20191105 17:01:18 XSTO
1,727 42.22 20191105 16:00:11 XSTO 441 42.20 20191105 16:31:26 XSTO 963 42.22 20191105 17:02:58 XSTO
1,910 42.21 20191105 16:01:11 XSTO 345 42.20 20191105 16:31:35 XSTO 3,302 42.22 20191105 17:03:09 XSTO
2,430 42.25 20191105 16:02:58 XSTO 466 42.20 20191105 16:31:37 XSTO 4,156 42.22 20191105 17:03:09 XSTO
4,602 42.24 20191105 16:03:47 XSTO 793 42.20 20191105 16:32:05 XSTO 1,215 42.21 20191105 17:04:37 XSTO
54 42.24 20191105 16:03:47 XSTO 1,537 42.20 20191105 16:32:05 XSTO 611 42.21 20191105 17:04:37 XSTO
105 42.22 20191105 16:04:34 XSTO 1,181 42.20 20191105 16:32:52 XSTO 1,404 42.21 20191105 17:05:00 XSTO
2,011 42.22 20191105 16:04:34 XSTO 447 42.21 20191105 16:34:23 XSTO 117 42.21 20191105 17:05:00 XSTO
1,123 42.22 20191105 16:04:55 XSTO 497 42.21 20191105 16:34:23 XSTO 2,086 42.20 20191105 17:06:20 XSTO
434 42.22 20191105 16:05:35 XSTO 1,184 42.21 20191105 16:34:23 XSTO 190 42.20 20191105 17:06:20 XSTO
347 42.22 20191105 16:05:54 XSTO 5,052 42.23 20191105 16:39:32 XSTO 2,699 42.20 20191105 17:07:41 XSTO
763 42.22 20191105 16:05:54 XSTO 618 42.23 20191105 16:39:32 XSTO 1,290 42.20 20191105 17:07:43 XSTO
1,283 42.22 20191105 16:06:14 XSTO 2,000 42.23 20191105 16:39:32 XSTO 76 42.23 20191105 17:10:23 XSTO
1,169 42.23 20191105 16:07:10 XSTO 2,453 42.23 20191105 16:39:32 XSTO 1,233 42.23 20191105 17:10:23 XSTO
1,154 42.18 20191105 16:08:43 XSTO 1,120 42.23 20191105 16:39:51 XSTO 15 42.23 20191105 17:10:23 XSTO
1,523 42.18 20191105 16:08:43 XSTO 1,899 42.23 20191105 16:40:02 XSTO 402 42.23 20191105 17:11:02 XSTO
1,585 42.18 20191105 16:09:33 XSTO 833 42.23 20191105 16:40:06 XSTO 555 42.23 20191105 17:11:02 XSTO
1,091 42.18 20191105 16:10:08 XSTO 1,046 42.22 20191105 16:43:15 XSTO 157 42.23 20191105 17:11:02 XSTO

1,786 42.22 20191105 17:11:10 XSTO
3,371 42.22 20191105 17:13:20 XSTO
1,326 42.22 20191105 17:13:20 XSTO
1,627 42.22 20191105 17:13:57 XSTO
1,754 42.22 20191105 17:13:58 XSTO
249 42.22 20191105 17:14:09 XSTO
2,000 42.22 20191105 17:14:09 XSTO
1,568 42.25 20191105 17:16:48 XSTO
595 42.25 20191105 17:17:20 XSTO
1,728 42.25 20191105 17:17:31 XSTO
447 42.25 20191105 17:17:56 XSTO
678 42.25 20191105 17:17:56 XSTO
4,899 42.25 20191105 17:19:34 XSTO
4,164 42.25 20191105 17:19:34 XSTO
3,584 42.23 20191105 17:20:47 XSTO
447 42.23 20191105 17:22:32 XSTO
651 42.23 20191105 17:22:32 XSTO
1,484 42.23 20191105 17:22:45 XSTO
1,461 42.24 20191105 17:23:28 XSTO
1,135 42.24 20191105 17:24:18 XSTO
300 42.24 20191105 17:24:18 XSTO
732 42.24 20191105 17:24:30 XSTO
379 42.25 20191105 17:24:41 XSTO
600,000 42.24

2,000
42.38
20191106 10:06:34
XSTO
332
42.22
20191106 11:17:28
XSTO
November 6, 2019
32
42.38
20191106 10:06:34
XSTO
2,000
42.23
20191106 11:26:18
XSTO
1,166
42.36
20191106 10:08:23
XSTO
1,088
42.23
20191106 11:27:33
XSTO
Volume
Price
Time
Venue
991
42.35
20191106 10:09:02
XSTO
680
42.23
20191106 11:27:33
XSTO
300
42.34
20191106 09:31:25
XSTO
323
42.35
20191106 10:09:44
XSTO
1,545
42.23
20191106 11:29:09
XSTO
469
42.33
20191106 09:31:38
XSTO
988
42.35
20191106 10:09:44
XSTO
2,065
42.22
20191106 11:31:51
XSTO
1,175
42.33
20191106 09:31:38
XSTO
1,288
42.37
20191106 10:11:44
XSTO
2,400
42.22
20191106 11:35:07
XSTO
1,338
42.31
20191106 09:32:49
XSTO
1,451
42.37
20191106 10:11:44
XSTO
70
42.18
20191106 11:39:30
XSTO
2,007
42.33
20191106 09:34:30
XSTO
1,941
42.35
20191106 10:13:52
XSTO
3,265
42.18
20191106 11:39:30
XSTO
1,163
42.39
20191106 09:38:07
XSTO
565
42.31
20191106 10:15:50
XSTO
457
42.18
20191106 11:45:39
XSTO
59
42.38
20191106 09:38:07
XSTO
588
42.31
20191106 10:15:50
XSTO
3,944
42.18
20191106 11:46:07
XSTO
571
42.38
20191106 09:38:07
XSTO
2,679
42.30
20191106 10:16:08
XSTO
1,311
42.17
20191106 11:47:56
XSTO
2,000
42.39
20191106 09:38:07
XSTO
1,185
42.30
20191106 10:17:02
XSTO
1,205
42.15
20191106 11:51:22
XSTO
897
42.39
20191106 09:38:07
XSTO
1,191
42.30
20191106 10:17:56
XSTO
653
42.15
20191106 11:51:22
XSTO
55
42.39
20191106 09:38:07
XSTO
1,287
42.30
20191106 10:18:35
XSTO
401
42.15
20191106 11:51:22
XSTO
2,630
42.38
20191106 09:38:17
XSTO
1,218
42.33
20191106 10:20:18
XSTO
1,761
42.14
20191106 11:53:11
XSTO
28
42.36
20191106 09:40:08
XSTO
2,151
42.33
20191106 10:21:10
XSTO
989
42.14
20191106 11:54:12
XSTO
100
42.36
20191106 09:40:11
XSTO
1,144
42.33
20191106 10:24:43
XSTO
756
42.14
20191106 11:54:12
XSTO
989
42.36
20191106 09:40:11
XSTO
1,735
42.32
20191106 10:26:05
XSTO
1,859
42.17
20191106 11:55:38
XSTO
1,036
42.38
20191106 09:42:02
XSTO
1,167
42.30
20191106 10:28:06
XSTO
1,549
42.16
20191106 11:56:09
XSTO
604
42.38
20191106 09:42:02
XSTO
1,600
42.29
20191106 10:29:33
XSTO
1,832
42.16
20191106 11:59:15
XSTO
1,315
42.40
20191106 09:42:23
XSTO
2,870
42.29
20191106 10:30:42
XSTO
697
42.16
20191106 11:59:15
XSTO
1,534
42.43
20191106 09:44:30
XSTO
1,334
42.25
20191106 10:33:46
XSTO
1,786
42.15
20191106 12:04:36
XSTO
1,534
42.43
20191106 09:44:30
XSTO
810
42.25
20191106 10:34:43
XSTO
3,838
42.14
20191106 12:05:31
XSTO
1,891
42.45
20191106 09:46:08
XSTO
350
42.25
20191106 10:35:48
XSTO
2,159
42.14
20191106 12:07:09
XSTO
471
42.45
20191106 09:46:08
XSTO
481
42.26
20191106 10:38:42
XSTO
1,796
42.14
20191106 12:07:09
XSTO
862
42.45
20191106 09:46:08
XSTO
1,123
42.26
20191106 10:38:42
XSTO
1,549
42.12
20191106 12:12:02
XSTO
1,136
42.43
20191106 09:47:07
XSTO
2,000
42.26
20191106 10:38:42
XSTO
4,822
42.13
20191106 12:17:29
XSTO
1,194
42.44
20191106 09:49:04
XSTO
721
42.27
20191106 10:41:28
XSTO
100
42.14
20191106 12:23:22
XSTO
1,106
42.44
20191106 09:50:07
XSTO
397
42.27
20191106 10:41:28
XSTO
4,474
42.14
20191106 12:23:22
XSTO
298
42.46
20191106 09:53:45
XSTO
740
42.27
20191106 10:42:03
XSTO
1,208
42.14
20191106 12:24:20
XSTO
516
42.46
20191106 09:53:45
XSTO
1,832
42.27
20191106 10:42:03
XSTO
1,181
42.14
20191106 12:27:49
XSTO
472
42.46
20191106 09:53:45
XSTO
1,747
42.25
20191106 10:43:34
XSTO
197
42.15
20191106 12:29:26
XSTO
1,176
42.46
20191106 09:54:34
XSTO
3,739
42.24
20191106 10:45:16
XSTO
1,390
42.15
20191106 12:29:40
XSTO
2,000
42.45
20191106 09:56:18
XSTO
1,758
42.20
20191106 10:47:24
XSTO
2,200
42.13
20191106 12:39:46
XSTO
1,680
42.44
20191106 09:56:27
XSTO
2,000
42.20
20191106 10:48:25
XSTO
446
42.14
20191106 12:42:33
XSTO
620
42.44
20191106 09:56:28
XSTO
728
42.21
20191106 10:50:56
XSTO
510
42.14
20191106 12:44:42
XSTO
1,107
42.44
20191106 09:56:28
XSTO
2,222
42.21
20191106 10:50:56
XSTO
19
42.16
20191106 12:47:28
XSTO
3,761
42.42
20191106 09:57:09
XSTO
1,258
42.17
20191106 10:53:02
XSTO
1,091
42.16
20191106 12:47:28
XSTO
81
42.39
20191106 09:58:27
XSTO
1,144
42.17
20191106 10:53:12
XSTO
4,421
42.15
20191106 12:48:26
XSTO
1,347
42.39
20191106 09:58:27
XSTO
2,099
42.17
20191106 10:53:17
XSTO
1,385
42.15
20191106 12:48:26
XSTO
778
42.33
20191106 10:00:16
XSTO
1,162
42.22
20191106 10:58:27
XSTO
850
42.14
20191106 12:52:31
XSTO
715
42.33
20191106 10:00:16
XSTO
2,436
42.21
20191106 10:59:13
XSTO
1,166
42.14
20191106 12:52:31
XSTO
2,000
42.38
20191106 10:02:55
XSTO
108
42.21
20191106 10:59:30
XSTO
2,934
42.12
20191106 12:55:53
XSTO
19
42.38
20191106 10:02:56
XSTO
1,301
42.21
20191106 10:59:30
XSTO
1,565
42.08
20191106 12:58:59
XSTO
858
42.38
20191106 10:02:57
XSTO
2,048
42.20
20191106 11:04:00
XSTO
1,644
42.08
20191106 12:58:59
XSTO
1,421
42.40
20191106 10:04:54
XSTO
2,334
42.21
20191106 11:09:32
XSTO
1,433
42.07
20191106 13:00:24
XSTO
1,293
42.40
20191106 10:04:55
XSTO
1,145
42.18
20191106 11:13:18
XSTO
1,113
42.07
20191106 13:03:00
XSTO
2,182
42.38
20191106 10:06:34
XSTO		 2 42.38 20191106 10:06:34 XSTO 2,976 42.22 20191106 11:17:28 XSTO

1,258 42.09 20191106 13:07:59 XSTO 1,724 42.19 20191106 14:22:40 XSTO 1,149 42.25 20191106 15:28:00 XSTO
2,000 42.09 20191106 13:08:00 XSTO 1,738 42.20 20191106 14:23:31 XSTO 442 42.24 20191106 15:28:21 XSTO
1,298 42.09 20191106 13:08:00 XSTO 1,728 42.22 20191106 14:26:15 XSTO 2,000 42.24 20191106 15:28:21 XSTO
335 42.09 20191106 13:08:00 XSTO 1,128 42.22 20191106 14:26:15 XSTO 507 42.24 20191106 15:28:21 XSTO
2,164 42.08 20191106 13:11:03 XSTO 1,432 42.23 20191106 14:28:30 XSTO 331 42.24 20191106 15:28:21 XSTO
381 42.08 20191106 13:12:24 XSTO 1,229 42.26 20191106 14:33:34 XSTO 1,181 42.23 20191106 15:28:40 XSTO
2,021 42.09 20191106 13:14:43 XSTO 1,079 42.27 20191106 14:33:49 XSTO 4,229 42.23 20191106 15:28:40 XSTO
1,280 42.09 20191106 13:15:49 XSTO 29 42.27 20191106 14:33:49 XSTO 3,707 42.23 20191106 15:33:05 XSTO
1,205 42.12 20191106 13:22:04 XSTO 5,028 42.28 20191106 14:37:10 XSTO 1,232 42.23 20191106 15:33:05 XSTO
1,215 42.12 20191106 13:22:44 XSTO 2,000 42.28 20191106 14:37:10 XSTO 1,203 42.22 20191106 15:34:04 XSTO
1,146 42.12 20191106 13:24:06 XSTO 1,892 42.28 20191106 14:37:12 XSTO 1,249 42.21 20191106 15:34:36 XSTO
1,170 42.11 20191106 13:26:13 XSTO 1,745 42.30 20191106 14:39:54 XSTO 1,360 42.22 20191106 15:35:15 XSTO
1,863 42.11 20191106 13:26:13 XSTO 1,282 42.32 20191106 14:42:08 XSTO 1,160 42.24 20191106 15:36:45 XSTO
1,664 42.12 20191106 13:31:17 XSTO 619 42.32 20191106 14:42:08 XSTO 1,101 42.23 20191106 15:37:55 XSTO
1,223 42.12 20191106 13:31:17 XSTO 674 42.32 20191106 14:42:08 XSTO 2,657 42.24 20191106 15:38:40 XSTO
957 42.14 20191106 13:35:04 XSTO 442 42.32 20191106 14:42:08 XSTO 1,249 42.24 20191106 15:38:40 XSTO
255 42.14 20191106 13:35:04 XSTO 940 42.32 20191106 14:42:08 XSTO 1,257 42.22 20191106 15:39:37 XSTO
82 42.13 20191106 13:35:57 XSTO 629 42.31 20191106 14:44:31 XSTO 1,317 42.22 20191106 15:40:20 XSTO
2,193 42.13 20191106 13:35:57 XSTO 509 42.31 20191106 14:44:34 XSTO 2,019 42.21 20191106 15:42:39 XSTO
2,000 42.13 20191106 13:35:57 XSTO 1,545 42.31 20191106 14:44:34 XSTO 1,735 42.22 20191106 15:43:42 XSTO
412 42.13 20191106 13:36:04 XSTO 500 42.29 20191106 14:45:53 XSTO 1,507 42.22 20191106 15:43:42 XSTO
1,141 42.13 20191106 13:36:04 XSTO 772 42.29 20191106 14:46:04 XSTO 1,324 42.22 20191106 15:44:28 XSTO
1,274 42.13 20191106 13:41:32 XSTO 1,279 42.28 20191106 14:49:49 XSTO 1,381 42.20 20191106 15:45:58 XSTO
2,000 42.13 20191106 13:41:33 XSTO 3,127 42.28 20191106 14:49:49 XSTO 1,444 42.20 20191106 15:45:58 XSTO
1,464 42.13 20191106 13:41:33 XSTO 594 42.29 20191106 14:52:13 XSTO 315 42.22 20191106 15:48:03 XSTO
1,138 42.18 20191106 13:48:33 XSTO 1,397 42.29 20191106 14:52:13 XSTO 600 42.22 20191106 15:48:03 XSTO
604 42.18 20191106 13:48:33 XSTO 1,138 42.28 20191106 14:55:18 XSTO 303 42.22 20191106 15:48:03 XSTO
2,000 42.19 20191106 13:49:49 XSTO 1,700 42.28 20191106 14:55:18 XSTO 1,876 42.20 20191106 15:49:18 XSTO
633 42.19 20191106 13:49:49 XSTO 421 42.28 20191106 14:55:18 XSTO 1,803 42.20 20191106 15:49:18 XSTO
3,661 42.18 20191106 13:51:42 XSTO 1,845 42.25 20191106 14:57:42 XSTO 2,441 42.20 20191106 15:50:20 XSTO
1,190 42.19 20191106 13:52:53 XSTO 1,935 42.25 20191106 14:57:42 XSTO 1,305 42.20 20191106 15:50:45 XSTO
411 42.24 20191106 13:57:07 XSTO 3,522 42.25 20191106 15:02:00 XSTO 600 42.19 20191106 15:53:36 XSTO
1,808 42.24 20191106 13:57:07 XSTO 1,730 42.25 20191106 15:02:01 XSTO 1,805 42.20 20191106 15:53:43 XSTO
1,290 42.24 20191106 13:57:07 XSTO 1,778 42.23 20191106 15:05:00 XSTO 2,574 42.20 20191106 15:54:33 XSTO
29 42.25 20191106 14:00:42 XSTO 4,967 42.26 20191106 15:10:07 XSTO 1,392 42.20 20191106 15:54:54 XSTO
1,279 42.25 20191106 14:00:42 XSTO 1,621 42.26 20191106 15:10:45 XSTO 1,225 42.19 20191106 15:56:02 XSTO
2,592 42.25 20191106 14:00:59 XSTO 1,111 42.25 20191106 15:11:22 XSTO 631 42.19 20191106 15:56:02 XSTO
1,257 42.27 20191106 14:05:45 XSTO 2,352 42.24 20191106 15:14:32 XSTO 100 42.20 20191106 15:56:25 XSTO
3,466 42.27 20191106 14:06:01 XSTO 1,565 42.24 20191106 15:16:29 XSTO 1,064 42.20 20191106 15:57:10 XSTO
1,000 42.27 20191106 14:07:46 XSTO 1,096 42.24 20191106 15:16:59 XSTO 1,844 42.20 20191106 15:57:10 XSTO
306 42.27 20191106 14:07:46 XSTO 1,256 42.24 20191106 15:16:59 XSTO 1,953 42.16 20191106 15:59:08 XSTO
1,310 42.27 20191106 14:09:03 XSTO 1,294 42.23 20191106 15:17:53 XSTO 1,227 42.21 20191106 16:01:42 XSTO
1,256 42.26 20191106 14:10:25 XSTO 967 42.20 20191106 15:20:28 XSTO 2,000 42.21 20191106 16:01:42 XSTO
1,485 42.23 20191106 14:13:43 XSTO 1,467 42.20 20191106 15:20:31 XSTO 1,036 42.21 20191106 16:01:42 XSTO
33 42.24 20191106 14:15:42 XSTO 1,199 42.20 20191106 15:20:34 XSTO 35 42.20 20191106 16:02:42 XSTO
1,161 42.24 20191106 14:15:42 XSTO 648 42.23 20191106 15:24:02 XSTO 182 42.20 20191106 16:02:42 XSTO
3,561 42.24 20191106 14:17:43 XSTO 457 42.23 20191106 15:24:02 XSTO 631 42.20 20191106 16:02:54 XSTO
1,587 42.22 20191106 14:19:14 XSTO 365 42.24 20191106 15:27:02 XSTO 1,000 42.20 20191106 16:03:07 XSTO
1,114 42.20 20191106 14:22:14 XSTO 745 42.24 20191106 15:27:02 XSTO 152 42.20 20191106 16:03:07 XSTO

1,929 42.20 20191106 16:03:07 XSTO 2,021 42.20 20191106 16:43:30 XSTO
799 42.20 20191106 16:04:04 XSTO 2,274 42.20 20191106 16:44:13 XSTO
1,886 42.20 20191106 16:04:05 XSTO 200 42.20 20191106 16:47:08 XSTO
1,281 42.19 20191106 16:04:46 XSTO 1,262 42.20 20191106 16:47:16 XSTO
1,217 42.19 20191106 16:06:37 XSTO 1,088 42.20 20191106 16:47:16 XSTO
1,500 42.19 20191106 16:06:37 XSTO 2,000 42.20 20191106 16:47:16 XSTO
1,152 42.19 20191106 16:06:37 XSTO 506 42.20 20191106 16:47:16 XSTO
2,007 42.20 20191106 16:08:17 XSTO 1,132 42.20 20191106 16:49:26 XSTO
1,135 42.19 20191106 16:08:31 XSTO 2,921 42.20 20191106 16:50:42 XSTO
1,260 42.18 20191106 16:09:31 XSTO 4,065 42.22 20191106 16:52:58 XSTO
3,057 42.21 20191106 16:11:50 XSTO 1,331 42.22 20191106 16:52:59 XSTO
2,000 42.21 20191106 16:11:50 XSTO 159 42.22 20191106 16:53:16 XSTO
1 42.21 20191106 16:11:50 XSTO 1,065 42.22 20191106 16:53:24 XSTO
1,889 42.21 20191106 16:13:03 XSTO 903 42.20 20191106 16:53:53 XSTO
1,943 42.20 20191106 16:15:16 XSTO 1,135 42.20 20191106 16:55:12 XSTO
3,316 42.19 20191106 16:16:44 XSTO 3,074 42.19 20191106 16:57:41 XSTO
2,103 42.21 20191106 16:18:15 XSTO 1,102 42.19 20191106 16:58:11 XSTO
1,445 42.21 20191106 16:18:33 XSTO 2,199 42.19 20191106 17:00:05 XSTO
1,186 42.21 20191106 16:18:52 XSTO 1,015 42.19 20191106 17:00:05 XSTO
1,261 42.19 20191106 16:20:25 XSTO 507 42.19 20191106 17:02:03 XSTO
188 42.19 20191106 16:20:26 XSTO 612 42.19 20191106 17:02:03 XSTO
185 42.19 20191106 16:20:26 XSTO 1,103 42.19 20191106 17:02:37 XSTO
56 42.19 20191106 16:20:26 XSTO 973 42.20 20191106 17:03:07 XSTO
1,361 42.19 20191106 16:20:51 XSTO 156 42.20 20191106 17:03:07 XSTO
1,322 42.18 20191106 16:22:34 XSTO 3,993 42.19 20191106 17:03:38 XSTO
51 42.18 20191106 16:22:34 XSTO 648 42.20 20191106 17:04:25 XSTO
3,079 42.17 20191106 16:24:35 XSTO 1 42.20 20191106 17:04:25 XSTO
50 42.17 20191106 16:24:58 XSTO 463 42.20 20191106 17:04:25 XSTO
1,226 42.17 20191106 16:24:58 XSTO 869 42.21 20191106 17:06:18 XSTO
2,000 42.15 20191106 16:26:43 XSTO 122 42.21 20191106 17:07:43 XSTO
3,231 42.16 20191106 16:26:49 XSTO 1,223 42.23 20191106 17:08:01 XSTO
1,123 42.17 20191106 16:29:44 XSTO 1,029 42.23 20191106 17:08:01 XSTO
1,032 42.19 20191106 16:29:58 XSTO 1,270 42.23 20191106 17:08:44 XSTO
1,703 42.19 20191106 16:29:58 XSTO 2,000 42.23 20191106 17:08:44 XSTO
2,000 42.19 20191106 16:31:51 XSTO 453 42.23 20191106 17:08:44 XSTO
867 42.19 20191106 16:32:05 XSTO 1,278 42.23 20191106 17:08:44 XSTO
1,753 42.19 20191106 16:34:40 XSTO 297 42.22 20191106 17:09:08 XSTO
2,000 42.19 20191106 16:34:40 XSTO 3,763 42.22 20191106 17:09:54 XSTO
3,285 42.19 20191106 16:34:40 XSTO 1,275 42.21 20191106 17:11:28 XSTO
1,420 42.19 20191106 16:34:52 XSTO 3,160 42.21 20191106 17:12:21 XSTO
1,358 42.19 20191106 16:35:19 XSTO 101 42.21 20191106 17:12:58 XSTO
2,800 42.20 20191106 16:38:06 XSTO 1,534 42.21 20191106 17:13:33 XSTO
1 42.20 20191106 16:38:11 XSTO 2,070 42.21 20191106 17:14:11 XSTO
826 42.20 20191106 16:38:37 XSTO 517 42.21 20191106 17:14:11 XSTO
2,000 42.20 20191106 16:38:37 XSTO 1,438 42.21 20191106 17:14:12 XSTO
801 42.20 20191106 16:38:37 XSTO 1,240 42.17 20191106 17:15:51 XSTO
1,540 42.21 20191106 16:39:49 XSTO 1,768 42.15 20191106 17:16:52 XSTO
1,797 42.21 20191106 16:41:11 XSTO 3,031 42.15 20191106 17:18:18 XSTO
1,588 42.20 20191106 16:41:40 XSTO 2,000 42.15 20191106 17:18:18 XSTO
1,105 42.15 20191106 17:18:18 XSTO
1,310 42.14 20191106 17:18:44 XSTO
27 42.13 20191106 17:20:46 XSTO
2,000 42.13 20191106 17:20:46 XSTO
2,608 42.13 20191106 17:20:47 XSTO
1,204 42.13 20191106 17:21:58 XSTO
2,208 42.14 20191106 17:23:58 XSTO
427 42.14 20191106 17:23:58 XSTO
279 42.14 20191106 17:24:19 XSTO
1,312 42.14 20191106 17:24:55 XSTO

549,562 42.22

1,555 42.26 20191107 10:33:27 XSTO 304 42.30 20191107 12:00:27 XSTO
November 7, 2019 2,077 42.26 20191107 10:34:53 XSTO 1,071 42.30 20191107 12:00:27 XSTO
2,608 42.31 20191107 10:39:47 XSTO 3,595 42.30 20191107 12:01:22 XSTO
Volume Price Time Venue 1,615 42.31 20191107 10:39:47 XSTO 587 42.26 20191107 12:03:32 XSTO
3,749 42.16 20191107 09:37:41 XSTO 1,216 42.33 20191107 10:42:06 XSTO 562 42.26 20191107 12:03:32 XSTO
1,908 42.21 20191107 09:39:19 XSTO 161 42.33 20191107 10:42:06 XSTO 2,319 42.23 20191107 12:08:13 XSTO
2,335 42.22 20191107 09:40:32 XSTO 1,280 42.33 20191107 10:42:06 XSTO 960 42.23 20191107 12:12:11 XSTO
1,245 42.24 20191107 09:45:15 XSTO 672 42.34 20191107 10:45:02 XSTO 147 42.23 20191107 12:12:11 XSTO
1,613 42.26 20191107 09:46:20 XSTO 1,875 42.35 20191107 10:45:40 XSTO 2,919 42.23 20191107 12:12:20 XSTO
5,194 42.24 20191107 09:47:07 XSTO 1,782 42.36 20191107 10:47:26 XSTO 1,979 42.22 20191107 12:16:03 XSTO
601 42.23 20191107 09:49:08 XSTO 1,000 42.36 20191107 10:48:43 XSTO 1,967 42.21 20191107 12:16:03 XSTO
40 42.23 20191107 09:49:17 XSTO 295 42.36 20191107 10:48:43 XSTO 2,828 42.24 20191107 12:21:11 XSTO
1,260 42.23 20191107 09:49:19 XSTO 150 42.37 20191107 10:51:31 XSTO 1,632 42.23 20191107 12:24:32 XSTO
8 42.23 20191107 09:49:19 XSTO 1,832 42.37 20191107 10:51:31 XSTO 3,493 42.20 20191107 12:28:09 XSTO
269 42.23 20191107 09:50:12 XSTO 1,187 42.33 20191107 10:56:01 XSTO 1,313 42.20 20191107 12:29:47 XSTO
845 42.23 20191107 09:50:15 XSTO 1,282 42.32 20191107 10:56:21 XSTO 12 42.20 20191107 12:29:47 XSTO
1,165 42.22 20191107 09:50:33 XSTO 1,572 42.31 20191107 10:57:10 XSTO 163 42.27 20191107 12:35:01 XSTO
2,277 42.21 20191107 09:53:27 XSTO 1,261 42.28 20191107 11:02:27 XSTO 1,175 42.27 20191107 12:35:01 XSTO
2,790 42.21 20191107 09:54:06 XSTO 1,184 42.28 20191107 11:02:40 XSTO 1,219 42.26 20191107 12:35:45 XSTO
1,406 42.18 20191107 09:55:08 XSTO 2,000 42.28 20191107 11:02:40 XSTO 1,878 42.26 20191107 12:35:46 XSTO
1,714 42.20 20191107 09:56:28 XSTO 379 42.28 20191107 11:02:40 XSTO 3,079 42.25 20191107 12:39:41 XSTO
3,318 42.20 20191107 09:58:04 XSTO 1,155 42.27 20191107 11:03:52 XSTO 1,138 42.25 20191107 12:39:41 XSTO
1,828 42.20 20191107 10:00:06 XSTO 2,031 42.29 20191107 11:10:00 XSTO 1,199 42.24 20191107 12:40:31 XSTO
2,257 42.20 20191107 10:00:55 XSTO 2,842 42.29 20191107 11:11:53 XSTO 462 42.22 20191107 12:44:48 XSTO
945 42.20 20191107 10:02:18 XSTO 2,000 42.29 20191107 11:11:53 XSTO 1,146 42.22 20191107 12:44:48 XSTO
2,000 42.23 20191107 10:05:17 XSTO 1,565 42.30 20191107 11:12:58 XSTO 893 42.21 20191107 12:50:00 XSTO
2,083 42.23 20191107 10:05:17 XSTO 396 42.30 20191107 11:20:46 XSTO 1,695 42.22 20191107 12:51:41 XSTO
2,000 42.23 20191107 10:05:17 XSTO 3,422 42.30 20191107 11:20:49 XSTO 3,016 42.23 20191107 12:54:24 XSTO
1,173 42.21 20191107 10:08:37 XSTO 1,136 42.30 20191107 11:21:09 XSTO 1,985 42.23 20191107 12:54:24 XSTO
1,390 42.21 20191107 10:08:37 XSTO 1,562 42.32 20191107 11:26:07 XSTO 1,412 42.27 20191107 13:00:42 XSTO
1,292 42.26 20191107 10:15:14 XSTO 84 42.32 20191107 11:26:08 XSTO 2,000 42.27 20191107 13:00:42 XSTO
405 42.26 20191107 10:16:08 XSTO 2,823 42.32 20191107 11:26:34 XSTO 326 42.27 20191107 13:00:42 XSTO
748 42.26 20191107 10:16:08 XSTO 1,600 42.32 20191107 11:26:34 XSTO 2,276 42.27 20191107 13:02:21 XSTO
1,244 42.28 20191107 10:17:38 XSTO 778 42.32 20191107 11:26:34 XSTO 1,509 42.27 20191107 13:03:18 XSTO
2,059 42.27 20191107 10:17:47 XSTO 1,186 42.31 20191107 11:27:43 XSTO 1,280 42.27 20191107 13:06:40 XSTO
1,120 42.28 20191107 10:20:00 XSTO 1,107 42.37 20191107 11:34:53 XSTO 550 42.26 20191107 13:09:18 XSTO
807 42.27 20191107 10:22:07 XSTO 2,000 42.38 20191107 11:35:33 XSTO 565 42.26 20191107 13:09:18 XSTO
30 42.28 20191107 10:22:17 XSTO 65 42.38 20191107 11:35:33 XSTO 2,493 42.26 20191107 13:10:02 XSTO
519 42.28 20191107 10:22:17 XSTO 5,220 42.37 20191107 11:35:34 XSTO 1,165 42.28 20191107 13:12:31 XSTO
1,111 42.28 20191107 10:22:39 XSTO 3,105 42.36 20191107 11:38:38 XSTO 1,151 42.29 20191107 13:16:10 XSTO
100 42.27 20191107 10:23:19 XSTO 25 42.35 20191107 11:39:42 XSTO 1,406 42.29 20191107 13:16:10 XSTO
100 42.27 20191107 10:23:22 XSTO 3,521 42.36 20191107 11:40:35 XSTO 1,156 42.27 20191107 13:17:20 XSTO
2,000 42.29 20191107 10:25:03 XSTO 2,106 42.34 20191107 11:43:20 XSTO 707 42.27 20191107 13:17:38 XSTO
4,012 42.30 20191107 10:26:36 XSTO 974
50		 42.33
42.33		 20191107 11:47:41
20191107 11:47:44		 XSTO
XSTO		 2,163
933		 42.29
42.29		 20191107 13:23:22
20191107 13:23:22		 XSTO
XSTO
1,168 42.30 20191107 10:26:48 XSTO 3,013 42.33 20191107 11:47:52 XSTO 2,000 42.29 20191107 13:23:22 XSTO
41 42.29 20191107 10:27:51 XSTO 2,674 42.33 20191107 11:54:00 XSTO 395 42.29 20191107 13:23:22 XSTO
1,235 42.29 20191107 10:27:51 XSTO 1,339 42.34 20191107 11:56:19 XSTO 856 42.28 20191107 13:27:56 XSTO
1,660 42.25 20191107 10:29:35 XSTO 1,242 42.33 20191107 11:57:41 XSTO 265 42.28 20191107 13:27:56 XSTO
1,541 42.26 20191107 10:33:27 XSTO

198 42.28 20191107 13:27:56 XSTO 1,037 42.37 20191107 14:33:27 XSTO 2,000 42.29 20191107 15:24:33 XSTO
1,236 42.30 20191107 13:33:17 XSTO 613 42.37 20191107 14:34:16 XSTO 1,828 42.29 20191107 15:24:33 XSTO
1,609 42.32 20191107 13:34:00 XSTO 512 42.37 20191107 14:34:16 XSTO 4 42.28 20191107 15:26:23 XSTO
1,193 42.32 20191107 13:34:51 XSTO 800 42.37 20191107 14:34:47 XSTO 1,604 42.29 20191107 15:28:00 XSTO
2,496 42.32 20191107 13:35:34 XSTO 305 42.37 20191107 14:34:47 XSTO 2,745 42.29 20191107 15:28:36 XSTO
96 42.32 20191107 13:35:56 XSTO 849 42.36 20191107 14:35:33 XSTO 1,469 42.27 20191107 15:29:37 XSTO
200 42.32 20191107 13:36:30 XSTO 1,112 42.36 20191107 14:35:33 XSTO 1,362 42.27 20191107 15:30:18 XSTO
1,827 42.32 20191107 13:36:39 XSTO 504 42.35 20191107 14:35:33 XSTO 2,445 42.26 20191107 15:33:23 XSTO
1,739 42.32 20191107 13:36:39 XSTO 3,648 42.33 20191107 14:40:21 XSTO 2,000 42.26 20191107 15:33:23 XSTO
1,000 42.32 20191107 13:38:53 XSTO 453 42.33 20191107 14:41:31 XSTO 1,568 42.26 20191107 15:33:23 XSTO
1,164 42.33 20191107 13:42:34 XSTO 653 42.33 20191107 14:41:31 XSTO 1,317 42.26 20191107 15:34:37 XSTO
1,603 42.33 20191107 13:42:34 XSTO 4,133 42.32 20191107 14:43:03 XSTO 2,159 42.25 20191107 15:36:17 XSTO
2,160 42.34 20191107 13:44:34 XSTO 2,000 42.31 20191107 14:43:03 XSTO 15 42.25 20191107 15:36:17 XSTO
2,630 42.35 20191107 13:47:38 XSTO 655 42.32 20191107 14:43:03 XSTO 1,410 42.25 20191107 15:36:53 XSTO
1,350 42.35 20191107 13:47:38 XSTO 1,156 42.29 20191107 14:45:40 XSTO 2,000 42.25 20191107 15:36:54 XSTO
1,400 42.35 20191107 13:50:49 XSTO 1,377 42.29 20191107 14:47:49 XSTO 174 42.25 20191107 15:36:54 XSTO
156 42.35 20191107 13:50:54 XSTO 2,000 42.29 20191107 14:47:49 XSTO 1,123 42.25 20191107 15:37:51 XSTO
1,221 42.35 20191107 13:50:55 XSTO 370 42.29 20191107 14:47:49 XSTO 1,106 42.24 20191107 15:39:05 XSTO
1,191 42.37 20191107 13:53:26 XSTO 676 42.28 20191107 14:48:54 XSTO 1,527 42.23 20191107 15:39:07 XSTO
1,180 42.35 20191107 13:55:46 XSTO 90 42.28 20191107 14:48:54 XSTO 353 42.23 20191107 15:39:07 XSTO
32 42.35 20191107 13:55:46 XSTO 491 42.28 20191107 14:48:54 XSTO 2,360 42.26 20191107 15:42:42 XSTO
30 42.35 20191107 13:56:55 XSTO 60 42.28 20191107 14:48:54 XSTO 2,052 42.26 20191107 15:42:42 XSTO
1,660 42.37 20191107 13:58:12 XSTO 1,690 42.34 20191107 14:55:23 XSTO 2,000 42.26 20191107 15:42:42 XSTO
1,182 42.36 20191107 14:02:41 XSTO 110 42.34 20191107 14:55:23 XSTO 360 42.26 20191107 15:42:42 XSTO
4,513 42.35 20191107 14:03:46 XSTO 2,000 42.33 20191107 14:55:23 XSTO 3,207 42.29 20191107 15:46:10 XSTO
1,576 42.35 20191107 14:03:54 XSTO 2,984 42.33 20191107 14:55:23 XSTO 209 42.31 20191107 15:49:57 XSTO
1,598 42.34 20191107 14:08:48 XSTO 2,000 42.31 20191107 14:58:14 XSTO 1,464 42.31 20191107 15:49:57 XSTO
1,800 42.32 20191107 14:08:48 XSTO 1,565 42.33 20191107 15:01:06 XSTO 1,161 42.31 20191107 15:49:57 XSTO
2,000 42.33 20191107 14:08:48 XSTO 2,000 42.33 20191107 15:01:06 XSTO 221 42.31 20191107 15:49:57 XSTO
488 42.33 20191107 14:08:48 XSTO 1,343 42.36 20191107 15:05:10 XSTO 4,980 42.30 20191107 15:50:15 XSTO
385 42.34 20191107 14:15:53 XSTO 218 42.36 20191107 15:05:52 XSTO 1,287 42.33 20191107 15:51:51 XSTO
726 42.34 20191107 14:15:53 XSTO 1,107 42.36 20191107 15:06:00 XSTO 1,152 42.32 20191107 15:52:13 XSTO
481 42.34 20191107 14:17:01 XSTO 2,515 42.36 20191107 15:07:24 XSTO 2,519 42.32 20191107 15:53:43 XSTO
631 42.34 20191107 14:17:01 XSTO 2,527 42.36 20191107 15:07:24 XSTO 3,018 42.32 20191107 15:54:48 XSTO
188 42.35 20191107 14:18:56 XSTO 1,269 42.36 20191107 15:07:24 XSTO 402 42.32 20191107 15:54:48 XSTO
1,204 42.35 20191107 14:18:56 XSTO 1,325 42.34 20191107 15:09:49 XSTO 1,859 42.30 20191107 15:56:41 XSTO
44 42.35 20191107 14:19:37 XSTO 1,148 42.32 20191107 15:10:11 XSTO 1,262 42.30 20191107 15:56:41 XSTO
1,071 42.35 20191107 14:19:37 XSTO 8 42.31 20191107 15:11:20 XSTO 1,505 42.30 20191107 15:56:41 XSTO
4,997 42.34 20191107 14:19:59 XSTO 1,331 42.31 20191107 15:11:20 XSTO 1,818 42.28 20191107 15:58:22 XSTO
5 42.33 20191107 14:22:22 XSTO 435 42.31 20191107 15:12:09 XSTO 1,118 42.28 20191107 15:58:35 XSTO
3,070 42.34 20191107 14:24:56 XSTO 6 42.31 20191107 15:13:31 XSTO 125 42.31 20191107 16:01:25 XSTO
1,577 42.38 20191107 14:28:12 XSTO 698 42.31 20191107 15:13:32 XSTO 9 42.31 20191107 16:01:25 XSTO
2,000 42.37 20191107 14:28:12 XSTO 4,862 42.32 20191107 15:15:43 XSTO 2,000 42.31 20191107 16:01:25 XSTO
383 42.37 20191107 14:28:12 XSTO 1,398 42.30 20191107 15:19:31 XSTO 472 42.33 20191107 16:03:25 XSTO
463 42.37 20191107 14:31:56 XSTO 1,072 42.30 20191107 15:19:31 XSTO 980 42.33 20191107 16:03:25 XSTO
664 42.37 20191107 14:31:56 XSTO 2,000 42.30 20191107 15:19:31 XSTO 455 42.33 20191107 16:03:25 XSTO
456 42.37 20191107 14:32:38 XSTO 311 42.30 20191107 15:19:31 XSTO 628 42.33 20191107 16:03:25 XSTO
668 42.37 20191107 14:32:38 XSTO 1,181 42.29 20191107 15:24:33 XSTO 149 42.33 20191107 16:03:25 XSTO
87 42.37 20191107 14:33:27 XSTO 851 42.29 20191107 15:24:33 XSTO 920 42.33 20191107 16:03:59 XSTO

201 42.33 20191107 16:03:59 XSTO 1,401 42.31 20191107 16:33:54 XSTO
25 42.32 20191107 16:04:28 XSTO 2,848 42.31 20191107 16:34:16 XSTO
1,313 42.32 20191107 16:04:28 XSTO 952 42.31 20191107 16:34:16 XSTO
1,000 42.35 20191107 16:05:42 XSTO 1,800 42.31 20191107 16:34:16 XSTO
517 42.35 20191107 16:05:42 XSTO 167 42.31 20191107 16:34:16 XSTO
737 42.34 20191107 16:06:06 XSTO 1,261 42.30 20191107 16:35:07 XSTO
462 42.35 20191107 16:06:27 XSTO 1,242 42.34 20191107 16:38:28 XSTO
650 42.35 20191107 16:06:27 XSTO 1,756 42.34 20191107 16:39:42 XSTO
1,106 42.35 20191107 16:07:04 XSTO 96 42.35 20191107 16:40:18 XSTO
3,438 42.34 20191107 16:07:17 XSTO 303 42.35 20191107 16:40:18 XSTO
1,867 42.34 20191107 16:07:17 XSTO 733 42.35 20191107 16:40:18 XSTO
1,258 42.34 20191107 16:08:49 XSTO 737 42.35 20191107 16:40:37 XSTO
1,307 42.34 20191107 16:08:49 XSTO 391 42.35 20191107 16:40:37 XSTO
1,187 42.36 20191107 16:11:22 XSTO 4,474 42.35 20191107 16:41:30 XSTO
3,767 42.36 20191107 16:11:23 XSTO 1,590 42.35 20191107 16:41:30 XSTO
1,643 42.35 20191107 16:15:10 XSTO 1,712 42.35 20191107 16:42:08 XSTO
303 42.35 20191107 16:15:10 XSTO 1,337 42.33 20191107 16:43:13 XSTO
1,109 42.35 20191107 16:15:47 XSTO 343 42.33 20191107 16:44:02 XSTO
737 42.34 20191107 16:16:18 XSTO 926 42.33 20191107 16:44:02 XSTO
384 42.34 20191107 16:16:18 XSTO 1,228 42.33 20191107 16:46:01 XSTO
413 42.33 20191107 16:16:43 XSTO 2,540 42.33 20191107 16:46:01 XSTO
792 42.33 20191107 16:16:43 XSTO 303 42.31 20191107 16:49:07 XSTO
5,494 42.34 20191107 16:17:15 XSTO 533 42.31 20191107 16:49:07 XSTO
768 42.33 20191107 16:17:49 XSTO 1,106 42.31 20191107 16:49:30 XSTO
438 42.33 20191107 16:17:49 XSTO 1,529 42.30 20191107 16:49:45 XSTO
11 42.31 20191107 16:19:28 XSTO 1,919 42.32 20191107 16:51:26 XSTO
1,172 42.31 20191107 16:19:28 XSTO 1,108 42.32 20191107 16:51:56 XSTO
1,530 42.31 20191107 16:19:49 XSTO 1,240 42.32 20191107 16:52:44 XSTO
2,695 42.31 20191107 16:21:42 XSTO 462 42.34 20191107 16:53:22 XSTO
462 42.33 20191107 16:24:16 XSTO 660 42.34 20191107 16:53:22 XSTO
653 42.33 20191107 16:24:16 XSTO 3,074 42.34 20191107 16:54:45 XSTO
1,414 42.34 20191107 16:24:59 XSTO 2,087 42.34 20191107 16:54:45 XSTO
490 42.34 20191107 16:25:37 XSTO 225 42.34 20191107 16:55:11 XSTO
178 42.34 20191107 16:25:49 XSTO 2,000 42.34 20191107 16:55:11 XSTO
1,114 42.35 20191107 16:26:03 XSTO 1,448 42.34 20191107 16:55:12 XSTO
4,598 42.34 20191107 16:26:13 XSTO 3,259 42.30 20191107 16:58:18 XSTO
819 42.34 20191107 16:26:13 XSTO 1,894 42.29 20191107 16:58:18 XSTO
1,240 42.33 20191107 16:26:28 XSTO 2,975 42.27 20191107 17:00:09 XSTO
285 42.32 20191107 16:28:03 XSTO 1,179 42.27 20191107 17:00:54 XSTO
542 42.32 20191107 16:28:03 XSTO 69 42.27 20191107 17:00:54 XSTO
285 42.32 20191107 16:28:03 XSTO 1,618 42.31 20191107 17:03:47 XSTO
1,354 42.32 20191107 16:28:03 XSTO 2,733 42.30 20191107 17:03:54 XSTO
108 42.32 20191107 16:28:03 XSTO 2,197 42.29 20191107 17:04:01 XSTO
1,531 42.29 20191107 16:28:54 XSTO 230 42.29 20191107 17:04:01 XSTO
23 42.29 20191107 16:28:54 XSTO 508 42.27 20191107 17:04:16 XSTO
1,155 42.32 20191107 16:30:52 XSTO 972 42.27 20191107 17:04:16 XSTO
1,215 42.31 20191107 16:33:14 XSTO 545 42.26 20191107 17:05:56 XSTO
303 42.31 20191107 16:33:14 XSTO 414 42.26 20191107 17:06:10 XSTO
161 42.31 20191107 16:33:14 XSTO 1,407 42.26 20191107 17:06:10 XSTO
2,288 42.24 20191107 17:06:47 XSTO
1,125 42.24 20191107 17:07:51 XSTO
942 42.22 20191107 17:09:35 XSTO
274 42.22 20191107 17:09:35 XSTO
1,509 42.22 20191107 17:10:47 XSTO
1,067 42.22 20191107 17:10:47 XSTO
434 42.22 20191107 17:10:47 XSTO
539 42.23 20191107 17:12:19 XSTO
3,530 42.23 20191107 17:12:19 XSTO
1,582 42.23 20191107 17:12:19 XSTO
1,069 42.23 20191107 17:14:48 XSTO
1,250 42.24 20191107 17:15:05 XSTO
1,322 42.23 20191107 17:15:28 XSTO
384 42.25 20191107 17:16:54 XSTO
1,184 42.25 20191107 17:16:54 XSTO
408 42.25 20191107 17:17:20 XSTO
708 42.25 20191107 17:17:20 XSTO
2,220 42.24 20191107 17:17:43 XSTO
157 42.24 20191107 17:18:38 XSTO
965 42.24 20191107 17:18:38 XSTO
5,500 42.24 20191107 17:19:22 XSTO
1,337 42.24 20191107 17:19:22 XSTO
379 42.24 20191107 17:19:22 XSTO
737 42.23 20191107 17:21:03 XSTO
561 42.23 20191107 17:21:03 XSTO
1,645 42.23 20191107 17:22:04 XSTO
725 42.23 20191107 17:22:53 XSTO
488 42.23 20191107 17:22:53 XSTO
122 42.23 20191107 17:23:25 XSTO
1,694 42.23 20191107 17:23:25 XSTO
149 42.24 20191107 17:24:31 XSTO
16 42.24 20191107 17:24:31 XSTO
1,805 42.24 20191107 17:24:31 XSTO
521 42.24 20191107 17:24:31 XSTO
151 42.23 20191107 17:24:42 XSTO
433 42.23 20191107 17:24:52 XSTO
559,935 42.30

1,504
42.23
20191108 10:15:00
XSTO
854
42.33
20191108 11:31:44
XSTO
November 8, 2019
1,819
42.25
20191108 10:16:52
XSTO
112
42.33
20191108 11:31:44
XSTO
1,888
42.24
20191108 10:17:00
XSTO
279
42.33
20191108 11:31:44
XSTO
Volume
Price
Time
Venue
1,688
42.24
20191108 10:17:00
XSTO
2,993
42.34
20191108 11:34:35
XSTO
548
42.36
20191108 09:30:25
XSTO
1,851
42.25
20191108 10:20:01
XSTO
2,740
42.31
20191108 11:35:59
XSTO
210
42.36
20191108 09:30:37
XSTO
1,116
42.30
20191108 10:23:35
XSTO
1,405
42.32
20191108 11:36:57
XSTO
439
42.38
20191108 09:31:23
XSTO
1,500
42.33
20191108 10:25:42
XSTO
1,000
42.32
20191108 11:36:57
XSTO
1,683
42.38
20191108 09:31:23
XSTO
331
42.33
20191108 10:25:42
XSTO
444
42.32
20191108 11:36:57
XSTO
73
42.37
20191108 09:31:32
XSTO
833
42.33
20191108 10:27:19
XSTO
3,422
42.31
20191108 11:38:00
XSTO
22
42.38
20191108 09:32:05
XSTO
2,297
42.33
20191108 10:27:19
XSTO
1,209
42.31
20191108 11:38:09
XSTO
1,863
42.38
20191108 09:32:05
XSTO
511
42.33
20191108 10:27:19
XSTO
3,827
42.30
20191108 11:39:13
XSTO
2,070
42.33
20191108 09:32:23
XSTO
1,186
42.31
20191108 10:28:43
XSTO
100
42.30
20191108 11:40:09
XSTO
2,092
42.33
20191108 09:34:21
XSTO
1,393
42.28
20191108 10:30:31
XSTO
1,196
42.30
20191108 11:40:09
XSTO
1,360
42.33
20191108 09:34:21
XSTO
1,798
42.31
20191108 10:35:09
XSTO
100
42.30
20191108 11:42:03
XSTO
1,344
42.36
20191108 09:37:22
XSTO
3,579
42.29
20191108 10:36:06
XSTO
4,123
42.30
20191108 11:42:03
XSTO
367
42.36
20191108 09:37:22
XSTO
1,165
42.31
20191108 10:38:43
XSTO
1,647
42.32
20191108 11:43:16
XSTO
1,214
42.36
20191108 09:37:29
XSTO
2,066
42.31
20191108 10:40:17
XSTO
900
42.37
20191108 11:44:49
XSTO
247
42.37
20191108 09:38:53
XSTO
1,727
42.30
20191108 10:40:17
XSTO
1,234
42.36
20191108 11:45:20
XSTO
876
42.37
20191108 09:38:53
XSTO
69
42.26
20191108 10:44:23
XSTO
1
42.41
20191108 11:47:11
XSTO
2,683
42.36
20191108 09:41:36
XSTO
78
42.29
20191108 10:46:34
XSTO
2,000
42.41
20191108 11:47:18
XSTO
2,000
42.36
20191108 09:41:36
XSTO
1,599
42.29
20191108 10:46:34
XSTO
1,663
42.41
20191108 11:47:23
XSTO
409
42.36
20191108 09:41:36
XSTO
1,880
42.29
20191108 10:46:38
XSTO
94
42.41
20191108 11:47:43
XSTO
1,117
42.40
20191108 09:46:18
XSTO
1,514
42.31
20191108 10:48:10
XSTO
1,043
42.41
20191108 11:47:43
XSTO
1,353
42.42
20191108 09:46:56
XSTO
1,126
42.31
20191108 10:49:47
XSTO
4,671
42.40
20191108 11:47:55
XSTO
1,429
42.42
20191108 09:47:12
XSTO
1,263
42.31
20191108 10:51:29
XSTO
1,156
42.40
20191108 11:48:36
XSTO
1,302
42.42
20191108 09:47:12
XSTO
1,672
42.35
20191108 10:54:24
XSTO
2,114
42.39
20191108 11:50:00
XSTO
44
42.42
20191108 09:47:12
XSTO
1,154
42.34
20191108 10:55:42
XSTO
1,217
42.38
20191108 11:52:42
XSTO
1,000
42.42
20191108 09:47:15
XSTO
990
42.35
20191108 10:56:51
XSTO
1,296
42.37
20191108 11:53:24
XSTO
455
42.42
20191108 09:47:15
XSTO
193
42.35
20191108 10:56:51
XSTO
2,332
42.35
20191108 11:54:54
XSTO
2,446
42.43
20191108 09:49:01
XSTO
1,369
42.35
20191108 10:58:10
XSTO
1,231
42.35
20191108 11:54:54
XSTO
1,420
42.42
20191108 09:52:57
XSTO
1,788
42.36
20191108 11:02:42
XSTO
1,328
42.35
20191108 11:58:00
XSTO
349
42.42
20191108 09:53:13
XSTO
1,070
42.36
20191108 11:02:42
XSTO
187
42.34
20191108 12:01:19
XSTO
2,000
42.42
20191108 09:53:13
XSTO
191
42.36
20191108 11:03:00
XSTO
1,465
42.35
20191108 12:04:40
XSTO
677
42.42
20191108 09:53:13
XSTO
1,888
42.36
20191108 11:03:00
XSTO
2,538
42.35
20191108 12:05:30
XSTO
2,262
42.42
20191108 09:55:08
XSTO
1,445
42.35
20191108 11:08:15
XSTO
2
42.37
20191108 12:08:01
XSTO
2,000
42.42
20191108 09:55:08
XSTO
2,807
42.35
20191108 11:08:35
XSTO
1,615
42.37
20191108 12:08:01
XSTO
608
42.42
20191108 09:55:08
XSTO
794
42.35
20191108 11:08:35
XSTO
144
42.33
20191108 12:12:43
XSTO
3,212
42.40
20191108 09:58:32
XSTO
1,395
42.37
20191108 11:11:36
XSTO
3,780
42.33
20191108 12:12:43
XSTO
1,139
42.38
20191108 09:59:36
XSTO
2,980
42.34
20191108 11:15:48
XSTO
524
42.32
20191108 12:20:14
XSTO
1,450
42.37
20191108 10:00:20
XSTO
1,345
42.33
20191108 11:16:47
XSTO
2,860
42.32
20191108 12:20:14
XSTO
65
42.37
20191108 10:00:20
XSTO
2,535
42.33
20191108 11:18:01
XSTO
2,924
42.30
20191108 12:26:02
XSTO
2,214
42.33
20191108 10:02:05
XSTO
1,737
42.38
20191108 11:23:15
XSTO
1,995
42.30
20191108 12:28:43
XSTO
1,778
42.30
20191108 10:03:04
XSTO
2,005
42.36
20191108 11:25:01
XSTO
2,723
42.30
20191108 12:31:53
XSTO
1,680
42.26
20191108 10:07:53
XSTO
2,242
42.36
20191108 11:25:01
XSTO
1,001
42.30
20191108 12:39:00
XSTO
1,463
42.24
20191108 10:09:07
XSTO
1,800
42.36
20191108 11:25:01
XSTO
1,654
42.30
20191108 12:39:31
XSTO
735
42.22
20191108 10:10:53
XSTO
205
42.36
20191108 11:25:01
XSTO
1,701
42.31
20191108 12:41:41
XSTO
2,565
42.22
20191108 10:10:53
XSTO
823
42.33
20191108 11:31:01
XSTO
663
42.31
20191108 12:48:23
XSTO
136
42.23
20191108 10:13:55
XSTO		 1,286 42.23 20191108 10:13:55 XSTO 1,813 42.33 20191108 11:31:01 XSTO
112
42.33
20191108 11:31:01
XSTO
1,263
42.29
20191108 12:49:21
XSTO
13
42.23
20191108 10:13:55
XSTO

2,310 42.30 20191108 12:51:59 XSTO 1,824 42.45 20191108 14:33:45 XSTO 1,252 42.49 20191108 15:40:36 XSTO
420 42.29 20191108 12:53:37 XSTO 1,411 42.46 20191108 14:35:46 XSTO 3,137 42.49 20191108 15:40:43 XSTO
1,615 42.29 20191108 12:53:37 XSTO 2,171 42.46 20191108 14:36:53 XSTO 2,000 42.49 20191108 15:40:43 XSTO
1,363 42.26 20191108 12:59:59 XSTO 1,335 42.45 20191108 14:38:54 XSTO 970 42.50 20191108 15:42:22 XSTO
2,573 42.26 20191108 13:06:45 XSTO 2,029 42.43 20191108 14:41:21 XSTO 2,000 42.54 20191108 15:46:03 XSTO
1,887 42.26 20191108 13:07:26 XSTO 1,753 42.42 20191108 14:46:53 XSTO 391 42.54 20191108 15:46:03 XSTO
774 42.31 20191108 13:16:16 XSTO 2,226 42.41 20191108 14:47:22 XSTO 1,115 42.54 20191108 15:46:31 XSTO
438 42.31 20191108 13:16:16 XSTO 1,117 42.43 20191108 14:49:56 XSTO 2,181 42.53 20191108 15:46:59 XSTO
2,967 42.34 20191108 13:22:00 XSTO 3,951 42.42 20191108 14:50:09 XSTO 2,403 42.53 20191108 15:47:41 XSTO
2,308 42.34 20191108 13:23:19 XSTO 1,000 42.42 20191108 14:50:09 XSTO 1,747 42.53 20191108 15:47:41 XSTO
559 42.34 20191108 13:24:15 XSTO 378 42.42 20191108 14:50:09 XSTO 1,876 42.53 20191108 15:47:41 XSTO
892 42.34 20191108 13:24:34 XSTO 2,766 42.42 20191108 14:55:20 XSTO 527 42.53 20191108 15:47:41 XSTO
1,457 42.35 20191108 13:25:44 XSTO 3,309 42.44 20191108 14:55:53 XSTO 1,006 42.50 20191108 15:49:49 XSTO
1,712 42.35 20191108 13:25:44 XSTO 5,049 42.44 20191108 15:00:16 XSTO 338 42.50 20191108 15:49:49 XSTO
723 42.35 20191108 13:31:33 XSTO 2,325 42.50 20191108 15:06:34 XSTO 2,319 42.48 20191108 15:51:16 XSTO
981 42.35 20191108 13:31:40 XSTO 4,160 42.50 20191108 15:07:45 XSTO 469 42.44 20191108 15:52:49 XSTO
2,449 42.35 20191108 13:31:40 XSTO 670 42.48 20191108 15:08:56 XSTO 1,591 42.44 20191108 15:52:49 XSTO
1,667 42.39 20191108 13:43:53 XSTO 1,330 42.48 20191108 15:08:56 XSTO 1,185 42.44 20191108 15:52:51 XSTO
866 42.40 20191108 13:45:12 XSTO 405 42.48 20191108 15:08:56 XSTO 666 42.46 20191108 15:56:51 XSTO
3,019 42.40 20191108 13:45:12 XSTO 1,000 42.46 20191108 15:13:47 XSTO 1,091 42.46 20191108 15:56:51 XSTO
692 42.40 20191108 13:46:01 XSTO 2,000 42.46 20191108 15:14:26 XSTO 1,126 42.47 20191108 15:57:11 XSTO
200 42.40 20191108 13:47:00 XSTO 444 42.46 20191108 15:14:51 XSTO 1,522 42.46 20191108 15:57:28 XSTO
3,030 42.41 20191108 13:47:43 XSTO 1,948 42.46 20191108 15:14:51 XSTO 2,012 42.47 20191108 15:58:11 XSTO
1,582 42.41 20191108 13:52:05 XSTO 482 42.46 20191108 15:14:51 XSTO 1,074 42.47 20191108 15:58:11 XSTO
375 42.40 20191108 13:52:22 XSTO 1,203 42.46 20191108 15:14:51 XSTO 3,143 42.47 20191108 15:58:24 XSTO
5,000 42.41 20191108 13:53:47 XSTO 258 42.46 20191108 15:14:51 XSTO 45 42.45 20191108 15:58:51 XSTO
1,685 42.41 20191108 13:53:47 XSTO 1,368 42.47 20191108 15:17:56 XSTO 508 42.45 20191108 15:58:51 XSTO
2,056 42.39 20191108 13:59:39 XSTO 1,380 42.47 20191108 15:18:43 XSTO 1,290 42.45 20191108 15:58:51 XSTO
21 42.40 20191108 14:01:27 XSTO 1,863 42.48 20191108 15:18:59 XSTO 1,473 42.47 20191108 16:00:15 XSTO
1,359 42.40 20191108 14:01:27 XSTO 1,274 42.50 20191108 15:22:35 XSTO 1,266 42.47 20191108 16:00:50 XSTO
652 42.40 20191108 14:04:26 XSTO 1,430 42.50 20191108 15:22:35 XSTO 1,899 42.45 20191108 16:01:09 XSTO
598 42.40 20191108 14:04:26 XSTO 3,197 42.49 20191108 15:23:03 XSTO 50 42.51 20191108 16:02:13 XSTO
549 42.40 20191108 14:09:47 XSTO 1,257 42.50 20191108 15:25:04 XSTO 1,795 42.51 20191108 16:02:15 XSTO
571 42.40 20191108 14:09:47 XSTO 1,533 42.50 20191108 15:25:32 XSTO 160 42.51 20191108 16:02:21 XSTO
3,902 42.39 20191108 14:10:45 XSTO 1,151 42.51 20191108 15:28:24 XSTO 2,808 42.52 20191108 16:03:52 XSTO
2,917 42.39 20191108 14:12:06 XSTO 723 42.50 20191108 15:28:24 XSTO 1,496 42.53 20191108 16:04:44 XSTO
2,043 42.40 20191108 14:15:54 XSTO 2,177 42.49 20191108 15:30:52 XSTO 1,314 42.52 20191108 16:05:17 XSTO
1,000 42.41 20191108 14:17:13 XSTO 555 42.49 20191108 15:30:52 XSTO 2,684 42.51 20191108 16:06:52 XSTO
248 42.41 20191108 14:17:20 XSTO 662 42.49 20191108 15:33:13 XSTO 2,205 42.50 20191108 16:09:51 XSTO
1,178 42.41 20191108 14:18:22 XSTO 463 42.49 20191108 15:33:13 XSTO 1,419 42.50 20191108 16:09:52 XSTO
1,115 42.43 20191108 14:23:34 XSTO 1,600 42.48 20191108 15:33:29 XSTO 1,242 42.50 20191108 16:10:29 XSTO
3,693 42.42 20191108 14:24:20 XSTO 2,000 42.48 20191108 15:33:29 XSTO 896 42.52 20191108 16:12:12 XSTO
3,157 42.40 20191108 14:25:48 XSTO 1,549 42.47 20191108 15:33:33 XSTO 925 42.54 20191108 16:13:07 XSTO
1,725 42.43 20191108 14:28:29 XSTO 1,318 42.46 20191108 15:34:18 XSTO 701 42.54 20191108 16:13:35 XSTO
2,052 42.45 20191108 14:30:33 XSTO 1,231 42.48 20191108 15:37:10 XSTO 1,628 42.54 20191108 16:13:40 XSTO
999 42.45 20191108 14:30:33 XSTO 285 42.49 20191108 15:38:02 XSTO 284 42.54 20191108 16:13:44 XSTO
1,386 42.45 20191108 14:30:33 XSTO 842 42.49 20191108 15:38:02 XSTO 1,152 42.54 20191108 16:13:45 XSTO
900 42.45 20191108 14:31:17 XSTO 1,453 42.49 20191108 15:40:36 XSTO 1,807 42.55 20191108 16:15:20 XSTO
1,434 42.45 20191108 14:31:17 XSTO 1,693 42.49 20191108 15:40:36 XSTO 2,165 42.55 20191108 16:15:39 XSTO

1,226 42.55 20191108 16:17:17 XSTO 1,947 42.48 20191108 16:51:08 XSTO
597 42.55 20191108 16:17:50 XSTO 2,000 42.48 20191108 16:51:08 XSTO
901 42.55 20191108 16:17:50 XSTO 1,500 42.48 20191108 16:51:08 XSTO
1,282 42.57 20191108 16:18:44 XSTO 473 42.48 20191108 16:51:08 XSTO
244 42.57 20191108 16:18:44 XSTO 39 42.48 20191108 16:51:08 XSTO
452 42.57 20191108 16:18:44 XSTO 2,724 42.48 20191108 16:54:08 XSTO
500 42.57 20191108 16:18:44 XSTO 720 42.48 20191108 16:54:08 XSTO
136 42.57 20191108 16:18:44 XSTO 1,936 42.48 20191108 16:54:08 XSTO
1,041 42.57 20191108 16:19:42 XSTO 441 42.47 20191108 16:55:40 XSTO
115 42.57 20191108 16:19:42 XSTO 1,515 42.47 20191108 16:55:40 XSTO
1,119 42.56 20191108 16:20:02 XSTO 1,000 42.45 20191108 16:56:59 XSTO
1,213 42.54 20191108 16:20:48 XSTO 1,154 42.45 20191108 16:56:59 XSTO
1,276 42.55 20191108 16:23:16 XSTO 3,177 42.45 20191108 16:59:01 XSTO
666 42.57 20191108 16:24:26 XSTO 1,340 42.43 20191108 16:59:23 XSTO
1,140 42.57 20191108 16:24:48 XSTO 143 42.42 20191108 16:59:43 XSTO
2,256 42.58 20191108 16:25:29 XSTO 1,170 42.42 20191108 16:59:45 XSTO
2,199 42.58 20191108 16:26:12 XSTO 1,100 42.43 20191108 17:01:16 XSTO
1,436 42.58 20191108 16:26:12 XSTO 2,369 42.43 20191108 17:02:22 XSTO
1,427 42.58 20191108 16:27:02 XSTO 1,841 42.42 20191108 17:04:15 XSTO
429 42.58 20191108 16:27:02 XSTO 482 42.42 20191108 17:04:15 XSTO
744 42.58 20191108 16:30:05 XSTO 1,364 42.42 20191108 17:06:02 XSTO
1,000 42.58 20191108 16:30:12 XSTO 2,000 42.42 20191108 17:06:02 XSTO
3,380 42.58 20191108 16:31:03 XSTO 22 42.42 20191108 17:07:05 XSTO
1,151 42.58 20191108 16:31:04 XSTO 19 42.42 20191108 17:07:05 XSTO
1,407 42.58 20191108 16:31:04 XSTO 16 42.42 20191108 17:07:05 XSTO
611 42.55 20191108 16:34:34 XSTO 36 42.42 20191108 17:07:05 XSTO
506 42.55 20191108 16:34:34 XSTO 23 42.42 20191108 17:07:05 XSTO
726 42.55 20191108 16:35:17 XSTO 38 42.42 20191108 17:07:05 XSTO
372 42.55 20191108 16:35:17 XSTO 625 42.41 20191108 17:07:51 XSTO
15 42.55 20191108 16:35:17 XSTO 2,000 42.41 20191108 17:07:51 XSTO
901 42.55 20191108 16:35:46 XSTO 2,451 42.41 20191108 17:08:12 XSTO
212 42.55 20191108 16:35:46 XSTO 2,218 42.40 20191108 17:09:34 XSTO
1,113 42.55 20191108 16:36:23 XSTO 1,236 42.43 20191108 17:12:05 XSTO
960 42.56 20191108 16:36:52 XSTO 1,432 42.43 20191108 17:13:07 XSTO
172 42.56 20191108 16:36:52 XSTO 823 42.43 20191108 17:13:07 XSTO
4,848 42.56 20191108 16:36:55 XSTO 1,280 42.44 20191108 17:13:40 XSTO
1,415 42.57 20191108 16:39:28 XSTO 1,121 42.45 20191108 17:14:38 XSTO
1,911 42.57 20191108 16:39:28 XSTO 958 42.45 20191108 17:14:52 XSTO
1,457 42.56 20191108 16:40:00 XSTO 694 42.45 20191108 17:14:52 XSTO
1,292 42.55 20191108 16:40:21 XSTO 178 42.45 20191108 17:14:52 XSTO
774 42.52 20191108 16:44:41 XSTO 4,600 42.44 20191108 17:15:09 XSTO
4,261 42.52 20191108 16:44:41 XSTO 525 42.44 20191108 17:15:09 XSTO
2,000 42.52 20191108 16:44:41 XSTO 1,396 42.43 20191108 17:15:36 XSTO
99 42.52 20191108 16:44:41 XSTO 3,014 42.44 20191108 17:17:01 XSTO
1,261 42.50 20191108 16:45:54 XSTO 2,179 42.44 20191108 17:18:15 XSTO
1,146 42.50 20191108 16:46:26 XSTO 2,679 42.44 20191108 17:19:00 XSTO
160 42.50 20191108 16:46:26 XSTO 2,051 42.42 20191108 17:19:46 XSTO
2,014 42.49 20191108 16:47:07 XSTO 1,309 42.43 20191108 17:20:42 XSTO
1,172 42.49 20191108 16:47:55 XSTO 1,614 42.43 20191108 17:21:43 XSTO
1,155 42.44 20191108 17:22:48 XSTO
1,858 42.45 20191108 17:23:47 XSTO
1,678 42.43 20191108 17:24:41 XSTO

550,000 42.42

More from Telia Company

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

Talk to a Data Expert

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