Telia Company

Transaction in Own Shares • Oct 14, 2019

Bilaga

Telia Company AB (publ) (LEI-kod 213800FSR9RNDUOTXO25) har under perioden den 7 oktober 2019 till och med den 11 oktober 2019 återköpt egna aktier (ISIN-kod: SE0000667925) enligt nedan. Förvärven har genomförts på Nasdaq Stockholmbörsen av Goldman Sachs International, England.

				1,138	43.31	20191007 09:50:37	XSTO	122	43.40	20191007 10:34:10	XSTO
7 oktober 2019		491	43.31	20191007 09:50:37	XSTO	1,115	43.40	20191007 10:34:10	XSTO
		997	43.31	20191007 09:53:22	XSTO	2,497	43.40	20191007 10:34:10	XSTO
Volume	Price	Time	Venue	4,962	43.29	20191007 09:56:41	XSTO	868	43.40	20191007 10:34:10	XSTO
1,634	43.21	20191007 09:25:10	XSTO	1,339	43.28	20191007 09:56:46	XSTO	159	43.40	20191007 10:34:57	XSTO
1,561	43.22	20191007 09:26:08	XSTO	1,309	43.26	20191007 09:57:22	XSTO	1,662	43.40	20191007 10:35:11	XSTO
1,695	43.21	20191007 09:27:42	XSTO	1,711	43.24	20191007 09:57:58	XSTO	1,848	43.39	20191007 10:35:28	XSTO
1,285	43.23	20191007 09:31:08	XSTO	1,146	43.27	20191007 09:58:49	XSTO	1,601	43.38	20191007 10:35:29	XSTO
666	43.24	20191007 09:32:01	XSTO	924	43.31	20191007 10:00:12	XSTO	1,107	43.42	20191007 10:37:52	XSTO
1,286	43.25	20191007 09:34:16	XSTO	1,226	43.31	20191007 10:00:12	XSTO	2,000	43.42	20191007 10:38:06	XSTO
1,452	43.25	20191007 09:34:17	XSTO	3,205	43.34	20191007 10:02:05	XSTO	160	43.42	20191007 10:38:38	XSTO
585	43.24	20191007 09:34:32	XSTO	1,800	43.33	20191007 10:02:05	XSTO	24	43.42	20191007 10:38:38	XSTO
798	43.24	20191007 09:34:32	XSTO	2,971	43.35	20191007 10:06:00	XSTO	95	43.42	20191007 10:38:38	XSTO
3,466	43.24	20191007 09:34:54	XSTO	1,260	43.34	20191007 10:07:07	XSTO	194	43.42	20191007 10:38:42	XSTO
111	43.25	20191007 09:35:31	XSTO	717	43.32	20191007 10:08:37	XSTO	1,727	43.43	20191007 10:39:58	XSTO
59	43.27	20191007 09:35:41	XSTO	2,323	43.32	20191007 10:10:28	XSTO	1,110	43.42	20191007 10:40:16	XSTO
1,558	43.27	20191007 09:35:41	XSTO	240	43.37	20191007 10:12:31	XSTO	4,138	43.42	20191007 10:41:26	XSTO
1,459	43.29	20191007 09:36:39	XSTO	27	43.37	20191007 10:13:08	XSTO	2,819	43.40	20191007 10:42:45	XSTO
1,274	43.30	20191007 09:36:53	XSTO	4,953	43.37	20191007 10:13:08	XSTO	200	43.41	20191007 10:44:29	XSTO
1,654	43.31	20191007 09:37:18	XSTO	1,700	43.37	20191007 10:13:08	XSTO	1,104	43.41	20191007 10:44:47	XSTO
565	43.31	20191007 09:37:21	XSTO	275	43.37	20191007 10:13:08	XSTO	861	43.39	20191007 10:47:08	XSTO
1,250	43.30	20191007 09:37:22	XSTO	29	43.39	20191007 10:17:05	XSTO	823	43.38	20191007 10:51:56	XSTO
2,000	43.33	20191007 09:37:57	XSTO	256	43.39	20191007 10:17:05	XSTO	119	43.38	20191007 10:52:03	XSTO
649	43.33	20191007 09:37:57	XSTO	1,282	43.39	20191007 10:17:05	XSTO	1,199	43.43	20191007 10:53:16	XSTO
958	43.33	20191007 09:37:57	XSTO	1,136	43.39	20191007 10:17:05	XSTO	1,658	43.45	20191007 10:55:38	XSTO
1,621	43.33	20191007 09:38:05	XSTO	1,655	43.38	20191007 10:20:27	XSTO	175	43.45	20191007 10:55:39	XSTO
1,503	43.33	20191007 09:38:05	XSTO	322	43.38	20191007 10:20:34	XSTO	1,986	43.46	20191007 10:56:57	XSTO
2,972	43.32	20191007 09:38:56	XSTO	2,200	43.38	20191007 10:20:34	XSTO	3,383	43.45	20191007 10:56:57	XSTO
1,296	43.32	20191007 09:38:56	XSTO	1,322	43.38	20191007 10:21:03	XSTO	2,732	43.46	20191007 10:58:24	XSTO
4,389	43.35	20191007 09:41:10	XSTO	2,000	43.34	20191007 10:24:20	XSTO	3,000	43.45	20191007 10:59:37	XSTO
550	43.35	20191007 09:41:10	XSTO	568	43.34	20191007 10:24:20	XSTO	5	43.45	20191007 10:59:37	XSTO
364	43.35	20191007 09:41:10	XSTO	1,283	43.32	20191007 10:24:53	XSTO	334	43.45	20191007 10:59:37	XSTO
1,721	43.33	20191007 09:41:18	XSTO	1,686	43.34	20191007 10:27:38	XSTO	2,032	43.48	20191007 11:03:23	XSTO
1,816	43.32	20191007 09:41:18	XSTO	3,192	43.34	20191007 10:27:38	XSTO	1,165	43.47	20191007 11:07:35	XSTO
1,405	43.31	20191007 09:41:31	XSTO	28	43.35	20191007 10:28:08	XSTO	6	43.48	20191007 11:10:04	XSTO
2,903	43.28	20191007 09:44:37	XSTO	99	43.35	20191007 10:28:08	XSTO	655	43.48	20191007 11:10:05	XSTO
1,239	43.28	20191007 09:44:37	XSTO	1,392	43.35	20191007 10:28:08	XSTO	1,617	43.48	20191007 11:10:05	XSTO
2,000	43.29	20191007 09:45:47	XSTO	102	43.35	20191007 10:29:42	XSTO	2,238	43.48	20191007 11:10:44	XSTO
2,053	43.34	20191007 09:48:14	XSTO	626	43.35	20191007 10:29:42	XSTO	421	43.47	20191007 11:11:03	XSTO
1,205	43.34	20191007 09:48:14	XSTO	1,791	43.35	20191007 10:29:42	XSTO	1,033	43.47	20191007 11:11:03	XSTO
1,800	43.32	20191007 09:49:18	XSTO	100	43.40	20191007 10:33:51	XSTO	1,695	43.46	20191007 11:12:40	XSTO
2,255	43.30	20191007 09:50:13	XSTO	200	43.40	20191007 10:33:51	XSTO	94	43.42	20191007 11:14:02	XSTO

101	43.42	20191007 11:14:08	XSTO
109	43.42	20191007 11:14:14	XSTO
1,742	43.42	20191007 11:14:16	XSTO
57	43.42	20191007 11:14:16	XSTO
121	43.42	20191007 11:14:16	XSTO
275	43.42	20191007 11:17:44	XSTO
2,284	43.46	20191007 11:20:09	XSTO
2,202	43.45	20191007 11:20:19	XSTO
2,510	43.45	20191007 11:20:19	XSTO
29	43.45	20191007 11:21:35	XSTO
1,192	43.45	20191007 11:21:35	XSTO
709	43.48	20191007 11:26:14	XSTO
141	43.48	20191007 11:26:14	XSTO
2,239	43.48	20191007 11:26:14	XSTO
96	43.48	20191007 11:27:00	XSTO
2,775	43.48	20191007 11:27:00	XSTO
14	43.47	20191007 11:30:27	XSTO
500	43.47	20191007 11:30:35	XSTO
129	43.47	20191007 11:30:54	XSTO
106	43.47	20191007 11:30:59	XSTO
1,460	43.47	20191007 11:30:59	XSTO
130	43.46	20191007 11:32:18	XSTO
1,276	43.46	20191007 11:37:39	XSTO
9	43.46	20191007 11:37:39	XSTO
28	43.46	20191007 11:37:39	XSTO
78	43.45	20191007 11:38:23	XSTO
1,323	43.45	20191007 11:38:23	XSTO
650	43.47	20191007 11:41:35	XSTO
448	43.47	20191007 11:41:35	XSTO
5,338	43.46	20191007 11:41:59	XSTO
2,663	43.47	20191007 11:47:48	XSTO
1,161	43.47	20191007 11:47:48	XSTO
231	43.47	20191007 11:49:23	XSTO
124	43.47	20191007 11:49:28	XSTO
123	43.47	20191007 11:49:34	XSTO
141	43.47	20191007 11:49:40	XSTO
1,288	43.47	20191007 11:50:26	XSTO
451	43.47	20191007 11:50:26	XSTO
1,240	43.45	20191007 11:53:45	XSTO
124	43.44	20191007 11:55:03	XSTO
4,158	43.46	20191007 11:56:44	XSTO
879	43.46	20191007 11:56:44	XSTO
2,063	43.45	20191007 11:57:29	XSTO
362	43.47	20191007 11:59:53	XSTO
1,233	43.47	20191007 11:59:53	XSTO
1,178	43.47	20191007 11:59:53	XSTO
475	43.50	20191007 12:03:12	XSTO
697	43.50	20191007 12:03:12	XSTO

534	43.50	20191007 12:03:12	XSTO
1,063	43.50	20191007 12:03:54	XSTO
1,375	43.50	20191007 12:03:54	XSTO
941	43.50	20191007 12:03:54	XSTO
1,635	43.49	20191007 12:04:24	XSTO
1,211	43.51	20191007 12:04:35	XSTO
605	43.51	20191007 12:04:35	XSTO
2,199	43.52	20191007 12:06:04	XSTO
2,022	43.52	20191007 12:06:04	XSTO
1,600	43.52	20191007 12:06:04	XSTO
880	43.52	20191007 12:06:04	XSTO
279	43.52	20191007 12:09:38	XSTO
3,511	43.53	20191007 12:10:17	XSTO
752	43.53	20191007 12:10:17	XSTO
411	43.53	20191007 12:10:17	XSTO
1,801	43.54	20191007 12:13:19	XSTO
1,631	43.54	20191007 12:14:58	XSTO
2,376	43.56	20191007 12:20:14	XSTO
160	43.57	20191007 12:20:49	XSTO
3,097	43.57	20191007 12:20:49	XSTO
624	43.56	20191007 12:22:10	XSTO
5	43.56	20191007 12:22:10	XSTO
1,220	43.56	20191007 12:22:11	XSTO
1,350	43.59	20191007 12:26:22	XSTO
100	43.59	20191007 12:28:28	XSTO
230	43.60	20191007 12:28:50	XSTO
460	43.60	20191007 12:28:50	XSTO
2,763	43.60	20191007 12:28:50	XSTO
1,648	43.61	20191007 12:30:17	XSTO
1,703	43.61	20191007 12:33:54	XSTO
243	43.61	20191007 12:33:54	XSTO
106	43.58	20191007 12:37:50	XSTO
1,272	43.58	20191007 12:37:50	XSTO
1,914	43.56	20191007 12:40:34	XSTO
2,361	43.58	20191007 12:42:33	XSTO
984	43.59	20191007 12:44:02	XSTO
2,771	43.62	20191007 12:46:23	XSTO
1,263	43.66	20191007 12:50:55	XSTO
588	43.67	20191007 12:51:42	XSTO
5,395	43.66	20191007 12:51:42	XSTO
2,827	43.66	20191007 12:51:42	XSTO
2,682	43.65	20191007 12:54:58	XSTO
1,189	43.65	20191007 12:54:58	XSTO
2,529	43.64	20191007 12:56:20	XSTO
1,623	43.60	20191007 12:56:58	XSTO
1,169	43.60	20191007 12:56:59	XSTO
1,337	43.60	20191007 12:57:12	XSTO
1,223	43.59	20191007 12:57:48	XSTO

680	43.62	20191007 12:59:28	XSTO
2,570	43.63	20191007 13:00:05	XSTO
86	43.63	20191007 13:01:07	XSTO
666	43.63	20191007 13:01:35	XSTO
584	43.63	20191007 13:01:35	XSTO
596	43.62	20191007 13:02:04	XSTO
657	43.62	20191007 13:02:04	XSTO
3	43.62	20191007 13:02:04	XSTO
206	43.61	20191007 13:05:16	XSTO
563	43.61	20191007 13:05:27	XSTO
271	43.61	20191007 13:06:00	XSTO
481	43.61	20191007 13:06:00	XSTO
694	43.61	20191007 13:06:01	XSTO
624	43.61	20191007 13:06:51	XSTO
4,017	43.61	20191007 13:06:56	XSTO
1,313	43.59	20191007 13:07:49	XSTO
1,426	43.59	20191007 13:07:49	XSTO
140	43.59	20191007 13:08:36	XSTO
946	43.59	20191007 13:08:36	XSTO
25	43.59	20191007 13:08:45	XSTO
1,999	43.59	20191007 13:08:45	XSTO
716	43.59	20191007 13:08:45	XSTO
1,113	43.56	20191007 13:09:27	XSTO
1,372	43.54	20191007 13:10:51	XSTO
66	43.54	20191007 13:11:59	XSTO
521	43.54	20191007 13:13:25	XSTO
121	43.54	20191007 13:13:30	XSTO
665	43.54	20191007 13:13:58	XSTO
1,194	43.54	20191007 13:14:51	XSTO
470	43.52	20191007 13:17:48	XSTO
1,000	43.52	20191007 13:18:12	XSTO
2,592	43.52	20191007 13:18:12	XSTO
356	43.50	20191007 13:19:54	XSTO
3,102	43.50	20191007 13:19:54	XSTO
678	43.47	20191007 13:21:43	XSTO
1,011	43.47	20191007 13:23:09	XSTO
1,259	43.52	20191007 13:27:19	XSTO
503	43.51	20191007 13:28:15	XSTO
688	43.51	20191007 13:28:15	XSTO
2,091	43.51	20191007 13:28:26	XSTO
2,152	43.52	20191007 13:30:35	XSTO
1,568	43.52	20191007 13:30:35	XSTO
1,112	43.51	20191007 13:31:11	XSTO
2,000	43.51	20191007 13:31:11	XSTO
1,037	43.51	20191007 13:31:11	XSTO
1,120	43.50	20191007 13:32:18	XSTO
1,463	43.49	20191007 13:33:15	XSTO
238	43.49	20191007 13:33:48	XSTO

1,000	43.49	20191007 13:33:48	XSTO
417	43.49	20191007 13:36:27	XSTO
477	43.50	20191007 13:36:43	XSTO
2,000	43.50	20191007 13:36:43	XSTO
2,171	43.50	20191007 13:36:43	XSTO
1,000	43.50	20191007 13:36:48	XSTO
549	43.50	20191007 13:37:02	XSTO
1,884	43.51	20191007 13:37:53	XSTO
1,429	43.50	20191007 13:38:10	XSTO
2,223	43.49	20191007 13:38:15	XSTO
1,790	43.49	20191007 13:39:26	XSTO
18	43.49	20191007 13:39:26	XSTO
1,145	43.51	20191007 13:40:19	XSTO
2,178	43.54	20191007 13:41:35	XSTO
2,928	43.54	20191007 13:42:29	XSTO
1,500	43.52	20191007 13:43:35	XSTO
726	43.52	20191007 13:44:45	XSTO
2,290	43.52	20191007 13:45:56	XSTO
1,065	43.52	20191007 13:47:20	XSTO
344	43.52	20191007 13:47:20	XSTO
1,193	43.52	20191007 13:47:38	XSTO
236	43.52	20191007 13:47:38	XSTO
420	43.49	20191007 13:48:15	XSTO
106	43.49	20191007 13:49:17	XSTO
2,039	43.49	20191007 13:49:17	XSTO
2,000	43.48	20191007 13:50:16	XSTO
186	43.48	20191007 13:50:16	XSTO
11	43.52	20191007 13:52:37	XSTO
98	43.52	20191007 13:52:38	XSTO
2,000	43.52	20191007 13:52:39	XSTO
955	43.52	20191007 13:52:39	XSTO
367	43.48	20191007 13:54:05	XSTO
2,010	43.48	20191007 13:54:05	XSTO
211	43.48	20191007 13:54:05	XSTO
2,630	43.48	20191007 13:55:06	XSTO
2,090	43.47	20191007 13:55:59	XSTO
1,794	43.45	20191007 13:58:47	XSTO
81	43.45	20191007 13:58:47	XSTO
316	43.46	20191007 13:59:22	XSTO
842	43.46	20191007 13:59:22	XSTO
63	43.46	20191007 13:59:22	XSTO
1,169	43.46	20191007 14:00:00	XSTO
1,000	43.44	20191007 14:03:04	XSTO
1,155	43.45	20191007 14:04:54	XSTO
216	43.45	20191007 14:06:58	XSTO
87	43.42	20191007 14:09:40	XSTO
1,500	43.42	20191007 14:09:40	XSTO
1,400	43.42	20191007 14:09:41	XSTO

678	43.45	20191007 14:14:02	XSTO
890	43.45	20191007 14:14:02	XSTO
2,358	43.45	20191007 14:14:03	XSTO
1,295	43.45	20191007 14:14:54	XSTO
1,680	43.45	20191007 14:14:54	XSTO
1,814	43.44	20191007 14:17:12	XSTO
1,137	43.44	20191007 14:17:13	XSTO
1,378	43.44	20191007 14:18:42	XSTO
1,000	43.44	20191007 14:19:55	XSTO
1,057	43.44	20191007 14:21:06	XSTO
543	43.44	20191007 14:21:06	XSTO
1,574	43.44	20191007 14:21:32	XSTO
1,500	43.43	20191007 14:23:17	XSTO
14	43.43	20191007 14:23:17	XSTO
376	43.44	20191007 14:23:46	XSTO
1,000	43.44	20191007 14:24:28	XSTO
1,165	43.44	20191007 14:24:59	XSTO
1,914	43.44	20191007 14:26:25	XSTO
24	43.44	20191007 14:29:48	XSTO
2,996	43.44	20191007 14:29:48	XSTO
1,216	43.44	20191007 14:29:48	XSTO
2,000	43.44	20191007 14:31:33	XSTO
2,000	43.45	20191007 14:33:00	XSTO
949	43.45	20191007 14:33:00	XSTO
2,000	43.45	20191007 14:33:00	XSTO
1,103	43.50	20191007 14:39:26	XSTO
1,195	43.52	20191007 14:40:49	XSTO
3,558	43.51	20191007 14:41:01	XSTO
1,900	43.51	20191007 14:41:01	XSTO
1,386	43.51	20191007 14:41:01	XSTO
51	43.51	20191007 14:41:01	XSTO
1,294	43.52	20191007 14:44:55	XSTO
1,428	43.52	20191007 14:44:55	XSTO
1,287	43.51	20191007 14:45:52	XSTO
7	43.50	20191007 14:46:49	XSTO
1,374	43.50	20191007 14:48:13	XSTO
3,441	43.49	20191007 14:50:06	XSTO
834	43.49	20191007 14:50:21	XSTO
420	43.49	20191007 14:50:55	XSTO
955	43.49	20191007 14:50:55	XSTO
420	43.49	20191007 14:50:55	XSTO
2,065	43.49	20191007 14:51:23	XSTO
1,182	43.49	20191007 14:52:47	XSTO
650	43.45	20191007 14:53:24	XSTO
562	43.45	20191007 14:53:24	XSTO
1,575	43.45	20191007 14:53:24	XSTO
144	43.45	20191007 14:54:40	XSTO
1,052	43.45	20191007 14:54:55	XSTO

320	43.44	20191007 14:56:35	XSTO
137	43.44	20191007 14:56:41	XSTO
792	43.44	20191007 14:56:41	XSTO
329	43.44	20191007 14:56:41	XSTO
2,206	43.44	20191007 14:58:15	XSTO
2,343	43.44	20191007 14:58:15	XSTO
3,676	43.45	20191007 14:59:08	XSTO
62	43.46	20191007 14:59:55	XSTO
1,200	43.46	20191007 14:59:55	XSTO
125	43.46	20191007 14:59:55	XSTO
500	43.47	20191007 15:00:37	XSTO
889	43.47	20191007 15:00:37	XSTO
1,637	43.47	20191007 15:00:37	XSTO
910	43.47	20191007 15:01:08	XSTO
697	43.47	20191007 15:01:12	XSTO
812	43.47	20191007 15:02:58	XSTO
316	43.47	20191007 15:02:58	XSTO
1,482	43.47	20191007 15:02:58	XSTO
1,244	43.50	20191007 15:06:39	XSTO
417	43.51	20191007 15:07:23	XSTO
693	43.51	20191007 15:07:23	XSTO
2,100	43.53	20191007 15:09:56	XSTO
1,587	43.55	20191007 15:11:11	XSTO
1,986	43.55	20191007 15:11:11	XSTO
2,000	43.55	20191007 15:11:11	XSTO
1,316	43.55	20191007 15:11:35	XSTO
2,000	43.56	20191007 15:11:50	XSTO
1,540	43.56	20191007 15:12:12	XSTO
789	43.57	20191007 15:13:34	XSTO
1,166	43.57	20191007 15:14:30	XSTO
5,072	43.56	20191007 15:14:49	XSTO
6	43.55	20191007 15:14:49	XSTO
1,500	43.55	20191007 15:14:49	XSTO
326	43.55	20191007 15:17:13	XSTO
117	43.55	20191007 15:17:24	XSTO
731	43.55	20191007 15:17:26	XSTO
2,411	43.55	20191007 15:17:26	XSTO
1,100	43.55	20191007 15:18:44	XSTO
115	43.56	20191007 15:21:33	XSTO
6	43.56	20191007 15:21:33	XSTO
4,088	43.56	20191007 15:21:33	XSTO
941	43.56	20191007 15:21:33	XSTO
2,000	43.53	20191007 15:25:21	XSTO
489	43.53	20191007 15:25:21	XSTO
777	43.53	20191007 15:25:21	XSTO
1,851	43.53	20191007 15:25:21	XSTO
1,141	43.54	20191007 15:27:08	XSTO
101	43.54	20191007 15:27:08	XSTO

3,674	43.53	20191007 15:27:27	XSTO
1,906	43.50	20191007 15:30:17	XSTO
1,555	43.50	20191007 15:30:54	XSTO
1,000	43.50	20191007 15:32:39	XSTO
1,600	43.50	20191007 15:32:43	XSTO
523	43.50	20191007 15:32:43	XSTO
1,243	43.50	20191007 15:32:43	XSTO
2,278	43.49	20191007 15:34:10	XSTO
1,566	43.51	20191007 15:35:41	XSTO
1,443	43.52	20191007 15:36:36	XSTO
1,106	43.52	20191007 15:36:36	XSTO
3,000	43.53	20191007 15:37:13	XSTO
1,277	43.54	20191007 15:37:43	XSTO
2,330	43.52	20191007 15:41:58	XSTO
2,481	43.52	20191007 15:41:58	XSTO
2,000	43.52	20191007 15:41:58	XSTO
760	43.52	20191007 15:41:58	XSTO
179	43.52	20191007 15:42:21	XSTO
2,550	43.51	20191007 15:43:32	XSTO
1,112	43.50	20191007 15:44:14	XSTO
958	43.50	20191007 15:44:14	XSTO
115	43.52	20191007 15:46:31	XSTO
1,980	43.52	20191007 15:46:33	XSTO
1,966	43.51	20191007 15:48:01	XSTO
101	43.51	20191007 15:48:01	XSTO
1,125	43.51	20191007 15:48:04	XSTO
9	43.51	20191007 15:49:08	XSTO
239	43.52	20191007 15:49:14	XSTO
552	43.52	20191007 15:49:24	XSTO
886	43.53	20191007 15:49:33	XSTO
1,154	43.53	20191007 15:49:33	XSTO
1,023	43.54	20191007 15:50:16	XSTO
772	43.54	20191007 15:50:16	XSTO
2,000	43.54	20191007 15:50:16	XSTO
917	43.54	20191007 15:50:16	XSTO
1,953	43.53	20191007 15:51:07	XSTO
1,455	43.53	20191007 15:51:07	XSTO
2,000	43.53	20191007 15:52:23	XSTO
2,946	43.53	20191007 15:53:41	XSTO
1,352	43.53	20191007 15:53:41	XSTO
362	43.52	20191007 15:54:19	XSTO
1,860	43.52	20191007 15:54:36	XSTO
1,466	43.51	20191007 15:55:40	XSTO
1,397	43.51	20191007 15:57:25	XSTO
1,660	43.51	20191007 15:57:25	XSTO
1,478	43.53	20191007 15:58:16	XSTO
1,605	43.52	20191007 15:59:01	XSTO
1,617	43.52	20191007 16:00:18	XSTO

1,515	43.52	20191007 16:03:30	XSTO
499	43.53	20191007 16:04:16	XSTO
2,159	43.53	20191007 16:04:16	XSTO
2,379	43.53	20191007 16:04:16	XSTO
1,165	43.53	20191007 16:04:16	XSTO
1,110	43.50	20191007 16:05:26	XSTO
1,954	43.52	20191007 16:06:43	XSTO
1,264	43.52	20191007 16:06:47	XSTO
1,683	43.51	20191007 16:08:13	XSTO
900	43.51	20191007 16:08:13	XSTO
550	43.51	20191007 16:08:13	XSTO
787	43.51	20191007 16:08:13	XSTO
1,161	43.51	20191007 16:08:13	XSTO
3,159	43.50	20191007 16:08:52	XSTO
720	43.50	20191007 16:10:18	XSTO
1,244	43.50	20191007 16:10:20	XSTO
1,308	43.50	20191007 16:11:36	XSTO
99	43.50	20191007 16:11:36	XSTO
1,149	43.52	20191007 16:16:52	XSTO
1,689	43.52	20191007 16:17:19	XSTO
371	43.52	20191007 16:18:32	XSTO
3,194	43.52	20191007 16:18:38	XSTO
497	43.52	20191007 16:18:39	XSTO
41	43.52	20191007 16:18:44	XSTO
4,179	43.53	20191007 16:18:53	XSTO
1,000	43.53	20191007 16:20:18	XSTO
330	43.53	20191007 16:20:18	XSTO
5,074	43.55	20191007 16:22:07	XSTO
1,220	43.57	20191007 16:23:52	XSTO
2,000	43.57	20191007 16:23:52	XSTO
828	43.57	20191007 16:23:52	XSTO
1,281	43.59	20191007 16:24:37	XSTO
538	43.59	20191007 16:24:37	XSTO
754	43.59	20191007 16:24:47	XSTO
1,623	43.59	20191007 16:24:47	XSTO
637	43.58	20191007 16:25:43	XSTO
2,000	43.58	20191007 16:25:43	XSTO
581	43.58	20191007 16:25:43	XSTO
454	43.58	20191007 16:25:43	XSTO
639	43.59	20191007 16:27:05	XSTO
1,103	43.59	20191007 16:27:05	XSTO
101	43.58	20191007 16:29:06	XSTO
4,724	43.58	20191007 16:29:06	XSTO
538	43.60	20191007 16:31:08	XSTO
1,344	43.62	20191007 16:31:35	XSTO
56	43.62	20191007 16:31:50	XSTO
8	43.62	20191007 16:32:07	XSTO
62	43.62	20191007 16:32:07	XSTO

1,072	43.62	20191007 16:32:07	XSTO
180	43.62	20191007 16:32:07	XSTO
117	43.62	20191007 16:32:11	XSTO
1,781	43.62	20191007 16:32:11	XSTO
2,102	43.62	20191007 16:32:11	XSTO
58	43.62	20191007 16:32:11	XSTO
458	43.62	20191007 16:33:03	XSTO
926	43.62	20191007 16:33:32	XSTO
2,897	43.62	20191007 16:33:36	XSTO
975	43.62	20191007 16:34:13	XSTO
1,398	43.62	20191007 16:34:13	XSTO
8	43.62	20191007 16:35:31	XSTO
802	43.62	20191007 16:35:31	XSTO
633	43.62	20191007 16:35:31	XSTO
864	43.61	20191007 16:36:32	XSTO
1,172	43.61	20191007 16:36:32	XSTO
1,823	43.61	20191007 16:36:53	XSTO
401	43.60	20191007 16:40:21	XSTO
1,402	43.60	20191007 16:40:21	XSTO
2,000	43.63	20191007 16:41:36	XSTO
1,311	43.64	20191007 16:41:50	XSTO
176	43.64	20191007 16:42:06	XSTO
1,101	43.64	20191007 16:42:06	XSTO
2,985	43.63	20191007 16:42:28	XSTO
1,332	43.63	20191007 16:42:28	XSTO
1,532	43.63	20191007 16:42:28	XSTO
5,213	43.63	20191007 16:43:55	XSTO
2,000	43.63	20191007 16:43:55	XSTO
25	43.65	20191007 16:46:23	XSTO
86	43.66	20191007 16:46:34	XSTO
1,361	43.66	20191007 16:46:34	XSTO
1,780	43.66	20191007 16:46:46	XSTO
3,420	43.66	20191007 16:47:01	XSTO
1,444	43.66	20191007 16:47:01	XSTO
385	43.65	20191007 16:47:07	XSTO
3,278	43.65	20191007 16:47:07	XSTO
1,000	43.65	20191007 16:48:26	XSTO
235	43.65	20191007 16:48:26	XSTO
429	43.65	20191007 16:48:56	XSTO
858	43.65	20191007 16:48:58	XSTO
84	43.66	20191007 16:50:41	XSTO
3,205	43.66	20191007 16:50:41	XSTO
399	43.66	20191007 16:51:14	XSTO
1,939	43.66	20191007 16:51:14	XSTO
611	43.66	20191007 16:51:18	XSTO
1,651	43.66	20191007 16:52:12	XSTO
927	43.66	20191007 16:52:12	XSTO
2,800	43.64	20191007 16:55:47	XSTO

2,577	43.64	20191007 16:55:47	XSTO
2,307	43.64	20191007 16:58:38	XSTO
1,601	43.64	20191007 16:58:38	XSTO
1,800	43.65	20191007 17:00:45	XSTO
1,147	43.65	20191007 17:00:45	XSTO
1,379	43.65	20191007 17:03:41	XSTO
2,147	43.65	20191007 17:03:41	XSTO
154	43.65	20191007 17:03:41	XSTO
2,000	43.65	20191007 17:03:41	XSTO
1,629	43.65	20191007 17:03:41	XSTO
4,926	43.66	20191007 17:05:16	XSTO
1,216	43.67	20191007 17:05:18	XSTO
231	43.67	20191007 17:05:18	XSTO
567	43.67	20191007 17:05:18	XSTO
793	43.67	20191007 17:05:18	XSTO
1,749	43.67	20191007 17:05:19	XSTO
4,888	43.66	20191007 17:05:58	XSTO
152	43.69	20191007 17:06:55	XSTO
775	43.69	20191007 17:06:55	XSTO
12	43.69	20191007 17:06:55	XSTO
1,698	43.68	20191007 17:07:00	XSTO
1,500	43.68	20191007 17:07:00	XSTO
720	43.68	20191007 17:07:13	XSTO
2,000	43.68	20191007 17:07:18	XSTO
1,476	43.68	20191007 17:07:18	XSTO
4,941	43.68	20191007 17:07:26	XSTO
4,246	43.68	20191007 17:08:03	XSTO
4,148	43.67	20191007 17:10:41	XSTO
1,264	43.65	20191007 17:13:11	XSTO
2,000	43.64	20191007 17:13:23	XSTO
514	43.64	20191007 17:13:23	XSTO
543	43.65	20191007 17:15:05	XSTO
773	43.65	20191007 17:15:05	XSTO
1,350	43.66	20191007 17:15:26	XSTO
265	43.65	20191007 17:15:43	XSTO
5,138	43.65	20191007 17:15:43	XSTO
1,287	43.68	20191007 17:19:07	XSTO
647	43.68	20191007 17:19:07	XSTO
4,553	43.67	20191007 17:20:37	XSTO
2,000	43.66	20191007 17:21:20	XSTO
1,233	43.66	20191007 17:21:20	XSTO
1,299	43.66	20191007 17:21:20	XSTO
710	43.66	20191007 17:21:38	XSTO
431	43.66	20191007 17:21:38	XSTO
522	43.67	20191007 17:22:07	XSTO
254	43.67	20191007 17:22:07	XSTO
1,171	43.67	20191007 17:22:07	XSTO
3,426	43.67	20191007 17:22:07	XSTO

800,557	43.51
458	43.65	20191007 17:24:36	XSTO
200	43.64	20191007 17:24:35	XSTO
453	43.65	20191007 17:24:19	XSTO
743	43.65	20191007 17:24:19	XSTO
1,031	43.66	20191007 17:24:09	XSTO
2,231	43.66	20191007 17:24:08	XSTO
2,722	43.66	20191007 17:24:08	XSTO
270	43.66	20191007 17:23:32	XSTO
1,252	43.66	20191007 17:23:32	XSTO
471	43.66	20191007 17:23:32	XSTO
755	43.66	20191007 17:23:18	XSTO
430	43.66	20191007 17:23:18	XSTO
2,992	43.65	20191007 17:22:44	XSTO
2,050	43.66	20191007 17:22:26	XSTO
1,041	43.66	20191007 17:22:26	XSTO
1,176	43.67	20191007 17:22:21	XSTO
564	43.67	20191007 17:22:19	XSTO
1,546	43.67	20191007 17:22:19	XSTO
1,860	43.67	20191007 17:22:19	XSTO
1,546	43.67	20191007 17:22:19	XSTO
76	43.67	20191007 17:22:17	XSTO

	8 oktober 2019
Volume	Price	Time	Venue
3,337	43.71	20191008 09:22:39	XSTO
1,597	43.72	20191008 09:26:04	XSTO
2,116	43.66	20191008 09:27:44	XSTO
3,317	43.68	20191008 09:29:42	XSTO
1,223	43.66	20191008 09:29:45	XSTO
442	43.66	20191008 09:29:50	XSTO
2,691	43.64	20191008 09:31:05	XSTO
110	43.64	20191008 09:31:30	XSTO
143	43.64	20191008 09:31:35	XSTO
2,529	43.64	20191008 09:31:36	XSTO
2,911	43.64	20191008 09:32:00	XSTO
1,611	43.64	20191008 09:32:19	XSTO
2,211	43.63	20191008 09:34:03	XSTO
1,283	43.63	20191008 09:34:38	XSTO
3,223	43.71	20191008 09:36:48	XSTO
512	43.71	20191008 09:36:48	XSTO
120	43.66	20191008 09:37:56	XSTO
2,457	43.66	20191008 09:37:56	XSTO
3,309	43.62	20191008 09:40:12	XSTO
1,812	43.64	20191008 09:41:45	XSTO
2,951	43.59	20191008 09:42:58	XSTO
1,128	43.56	20191008 09:43:17	XSTO
1,159	43.55	20191008 09:44:26	XSTO
1,941	43.57	20191008 09:45:11	XSTO
1,292	43.58	20191008 09:45:24	XSTO
790	43.61	20191008 09:47:14	XSTO
339	43.61	20191008 09:47:14	XSTO
5,251	43.61	20191008 09:49:26	XSTO
1,447	43.60	20191008 09:50:50	XSTO
1,484	43.61	20191008 09:52:15	XSTO
212	43.60	20191008 09:52:43	XSTO
132	43.60	20191008 09:52:54	XSTO
1,647	43.58	20191008 09:53:55	XSTO
2,073	43.53	20191008 09:54:10	XSTO
1,964	43.54	20191008 09:55:07	XSTO
1,223	43.60	20191008 09:57:02	XSTO
1,681	43.61	20191008 09:57:49	XSTO
172	43.61	20191008 09:57:49	XSTO
1,216	43.60	20191008 09:58:24	XSTO
1,765	43.58	20191008 09:59:19	XSTO
485	43.56	20191008 10:00:26	XSTO
728	43.56	20191008 10:00:26	XSTO
400	43.58	20191008 10:01:37	XSTO
100	43.60	20191008 10:03:05	XSTO

2,000	43.60	20191008 10:03:05	XSTO
3,126	43.62	20191008 10:04:09	XSTO
2,223	43.64	20191008 10:06:11	XSTO
1,132	43.64	20191008 10:06:11	XSTO
94	43.64	20191008 10:06:11	XSTO
1,454	43.63	20191008 10:06:31	XSTO
1,341	43.62	20191008 10:07:56	XSTO
2,305	43.61	20191008 10:08:31	XSTO
1,237	43.59	20191008 10:11:35	XSTO
3,206	43.61	20191008 10:12:32	XSTO
1,762	43.62	20191008 10:13:10	XSTO
1,995	43.65	20191008 10:18:38	XSTO
104	43.65	20191008 10:18:38	XSTO
1,449	43.68	20191008 10:19:14	XSTO
2,196	43.67	20191008 10:19:17	XSTO
300	43.67	20191008 10:19:17	XSTO
2,111	43.67	20191008 10:19:17	XSTO
1,093	43.65	20191008 10:20:05	XSTO
385	43.64	20191008 10:21:11	XSTO
711	43.64	20191008 10:21:11	XSTO
106	43.62	20191008 10:23:53	XSTO
1,468	43.66	20191008 10:25:05	XSTO
2,000	43.66	20191008 10:25:05	XSTO
295	43.66	20191008 10:25:05	XSTO
2,713	43.66	20191008 10:27:07	XSTO
2,409	43.65	20191008 10:28:40	XSTO
194	43.63	20191008 10:30:16	XSTO
4,717	43.64	20191008 10:32:48	XSTO
1,370	43.63	20191008 10:33:27	XSTO
2,231	43.62	20191008 10:36:38	XSTO
1,926	43.62	20191008 10:37:04	XSTO
1,164	43.62	20191008 10:38:40	XSTO
819	43.62	20191008 10:38:40	XSTO
1,580	43.59	20191008 10:39:46	XSTO
1,179	43.58	20191008 10:40:58	XSTO
143	43.58	20191008 10:40:58	XSTO
1,721	43.56	20191008 10:42:03	XSTO
2,222	43.56	20191008 10:43:57	XSTO
1,589	43.58	20191008 10:46:49	XSTO
3,182	43.59	20191008 10:47:58	XSTO
992	43.59	20191008 10:50:08	XSTO
1,120	43.59	20191008 10:50:08	XSTO
386	43.59	20191008 10:50:08	XSTO
1,083	43.62	20191008 10:52:12	XSTO
275	43.62	20191008 10:53:13	XSTO
2,368	43.62	20191008 10:53:13	XSTO
1,155	43.61	20191008 10:53:43	XSTO
3,786	43.62	20191008 10:57:41	XSTO

4,983	43.66	20191008 11:04:17	XSTO
1,500	43.66	20191008 11:04:17	XSTO
1,545	43.66	20191008 11:04:17	XSTO
96	43.66	20191008 11:06:16	XSTO
1,485	43.66	20191008 11:06:22	XSTO
1,650	43.66	20191008 11:06:22	XSTO
1,208	43.66	20191008 11:07:19	XSTO
155	43.66	20191008 11:08:28	XSTO
1,060	43.66	20191008 11:08:49	XSTO
2,330	43.65	20191008 11:10:13	XSTO
1,351	43.68	20191008 11:12:49	XSTO
1,847	43.69	20191008 11:15:00	XSTO
1,272	43.67	20191008 11:17:46	XSTO
2,669	43.64	20191008 11:21:54	XSTO
487	43.64	20191008 11:21:54	XSTO
1,287	43.63	20191008 11:22:04	XSTO
1,505	43.59	20191008 11:25:21	XSTO
637	43.57	20191008 11:27:22	XSTO
762	43.57	20191008 11:27:22	XSTO
1,028	43.55	20191008 11:29:26	XSTO
1,881	43.55	20191008 11:29:26	XSTO
1,750	43.55	20191008 11:32:38	XSTO
1,607	43.55	20191008 11:32:38	XSTO
1,191	43.54	20191008 11:32:44	XSTO
460	43.54	20191008 11:32:44	XSTO
844	43.66	20191008 11:38:34	XSTO
551	43.66	20191008 11:38:40	XSTO
257	43.66	20191008 11:38:45	XSTO
1,752	43.65	20191008 11:38:47	XSTO
1,506	43.65	20191008 11:38:47	XSTO
1,578	43.66	20191008 11:39:30	XSTO
4,900	43.68	20191008 11:40:59	XSTO
2,063	43.68	20191008 11:40:59	XSTO
484	43.68	20191008 11:40:59	XSTO
313	43.62	20191008 11:43:40	XSTO
100	43.62	20191008 11:43:40	XSTO
1,399	43.62	20191008 11:43:40	XSTO
1,556	43.62	20191008 11:43:40	XSTO
1,523	43.61	20191008 11:47:41	XSTO
343	43.59	20191008 11:49:14	XSTO
1,747	43.63	20191008 11:51:17	XSTO
5,526	43.60	20191008 11:53:25	XSTO
4,878	43.60	20191008 11:54:24	XSTO
2,074	43.60	20191008 11:54:38	XSTO
1,165	43.60	20191008 11:55:01	XSTO
284	43.61	20191008 11:56:08	XSTO
1,089	43.61	20191008 11:56:08	XSTO
1,749	43.63	20191008 12:00:37	XSTO

1,249	43.63	20191008 12:01:40	XSTO
1,109	43.62	20191008 12:01:50	XSTO
2,895	43.59	20191008 12:03:30	XSTO
226	43.57	20191008 12:06:34	XSTO
911	43.57	20191008 12:06:34	XSTO
1,021	43.56	20191008 12:07:40	XSTO
375	43.56	20191008 12:07:40	XSTO
638	43.54	20191008 12:08:39	XSTO
451	43.54	20191008 12:08:39	XSTO
962	43.54	20191008 12:08:39	XSTO
2,000	43.54	20191008 12:08:39	XSTO
333	43.54	20191008 12:08:39	XSTO
1,722	43.52	20191008 12:09:28	XSTO
1,154	43.52	20191008 12:11:03	XSTO
2,703	43.55	20191008 12:13:32	XSTO
1,143	43.55	20191008 12:14:06	XSTO
1,297	43.55	20191008 12:15:01	XSTO
2,900	43.56	20191008 12:17:44	XSTO
1,660	43.56	20191008 12:17:44	XSTO
2,413	43.53	20191008 12:20:51	XSTO
1,356	43.56	20191008 12:23:33	XSTO
1,660	43.58	20191008 12:24:30	XSTO
503	43.58	20191008 12:24:31	XSTO
284	43.58	20191008 12:25:06	XSTO
922	43.58	20191008 12:25:06	XSTO
1,103	43.58	20191008 12:27:48	XSTO
916	43.58	20191008 12:27:48	XSTO
200	43.58	20191008 12:28:42	XSTO
1,088	43.59	20191008 12:29:41	XSTO
387	43.59	20191008 12:29:41	XSTO
72	43.60	20191008 12:30:26	XSTO
1,381	43.60	20191008 12:30:29	XSTO
117	43.56	20191008 12:34:43	XSTO
3,300	43.56	20191008 12:34:43	XSTO
1,611	43.55	20191008 12:35:45	XSTO
1,501	43.52	20191008 12:38:57	XSTO
1,702	43.52	20191008 12:39:15	XSTO
534	43.54	20191008 12:40:54	XSTO
1,547	43.54	20191008 12:41:00	XSTO
347	43.54	20191008 12:41:51	XSTO
1,609	43.54	20191008 12:41:51	XSTO
2,355	43.52	20191008 12:42:36	XSTO
1,256	43.52	20191008 12:44:21	XSTO
3,071	43.51	20191008 12:47:00	XSTO
1,622	43.49	20191008 12:49:59	XSTO
1,353	43.49	20191008 12:51:00	XSTO
48	43.49	20191008 12:51:00	XSTO
1,630	43.52	20191008 12:55:29	XSTO

342	43.52	20191008 12:55:29	XSTO
1,303	43.52	20191008 12:55:29	XSTO
1,201	43.52	20191008 12:55:29	XSTO
1,089	43.51	20191008 12:55:46	XSTO
622	43.50	20191008 12:56:35	XSTO
654	43.50	20191008 12:56:35	XSTO
1,065	43.52	20191008 13:00:05	XSTO
1,762	43.52	20191008 13:00:05	XSTO
1,179	43.50	20191008 13:00:05	XSTO
1,862	43.48	20191008 13:00:08	XSTO
1,768	43.46	20191008 13:00:13	XSTO
85	43.45	20191008 13:00:21	XSTO
1,656	43.45	20191008 13:00:22	XSTO
2,377	43.45	20191008 13:00:22	XSTO
279	43.47	20191008 13:00:39	XSTO
194	43.45	20191008 13:01:04	XSTO
1,860	43.45	20191008 13:01:04	XSTO
89	43.47	20191008 13:01:48	XSTO
61	43.47	20191008 13:01:48	XSTO
1,308	43.47	20191008 13:02:07	XSTO
1,225	43.47	20191008 13:02:12	XSTO
1,201	43.47	20191008 13:03:13	XSTO
266	43.48	20191008 13:04:29	XSTO
1,255	43.48	20191008 13:04:29	XSTO
1,176	43.47	20191008 13:04:41	XSTO
1,804	43.50	20191008 13:08:08	XSTO
330	43.50	20191008 13:08:08	XSTO
674	43.50	20191008 13:09:20	XSTO
442	43.50	20191008 13:09:20	XSTO
268	43.50	20191008 13:09:20	XSTO
1,491	43.55	20191008 13:11:21	XSTO
2,286	43.54	20191008 13:15:01	XSTO
469	43.53	20191008 13:20:55	XSTO
2,418	43.53	20191008 13:20:55	XSTO
1,216	43.53	20191008 13:21:13	XSTO
15	43.53	20191008 13:21:13	XSTO
686	43.50	20191008 13:25:08	XSTO
1,490	43.50	20191008 13:25:08	XSTO
2,789	43.48	20191008 13:27:54	XSTO
2,054	43.49	20191008 13:31:22	XSTO
504	43.47	20191008 13:31:30	XSTO
1,511	43.47	20191008 13:31:32	XSTO
1,520	43.49	20191008 13:37:00	XSTO
1,741	43.48	20191008 13:37:01	XSTO
1,666	43.50	20191008 13:38:50	XSTO
337	43.50	20191008 13:38:59	XSTO
1,369	43.50	20191008 13:39:03	XSTO
1,459	43.50	20191008 13:39:03	XSTO

1,088	43.52	20191008 13:42:14	XSTO
489	43.52	20191008 13:42:14	XSTO
2,808	43.51	20191008 13:42:21	XSTO
1,000	43.50	20191008 13:42:44	XSTO
399	43.50	20191008 13:42:44	XSTO
1,795	43.48	20191008 13:45:23	XSTO
1,247	43.48	20191008 13:45:23	XSTO
628	43.49	20191008 13:49:22	XSTO
611	43.49	20191008 13:49:22	XSTO
1,521	43.54	20191008 13:51:59	XSTO
386	43.55	20191008 13:54:47	XSTO
712	43.55	20191008 13:54:47	XSTO
1,135	43.54	20191008 13:55:13	XSTO
97	43.54	20191008 13:56:07	XSTO
2,661	43.54	20191008 13:56:07	XSTO
200	43.53	20191008 13:57:34	XSTO
48	43.53	20191008 13:57:34	XSTO
2,348	43.53	20191008 13:57:45	XSTO
434	43.53	20191008 13:57:52	XSTO
1,209	43.53	20191008 13:57:53	XSTO
1,100	43.48	20191008 14:00:09	XSTO
64	43.48	20191008 14:00:20	XSTO
31	43.48	20191008 14:00:20	XSTO
1,730	43.48	20191008 14:00:20	XSTO
930	43.48	20191008 14:02:15	XSTO
15	43.48	20191008 14:02:15	XSTO
1,055	43.48	20191008 14:02:15	XSTO
2	43.51	20191008 14:04:59	XSTO
1,719	43.51	20191008 14:05:02	XSTO
3,477	43.52	20191008 14:06:32	XSTO
1,931	43.51	20191008 14:07:11	XSTO
252	43.51	20191008 14:07:11	XSTO
1,490	43.51	20191008 14:07:11	XSTO
1,196	43.50	20191008 14:08:07	XSTO
2,807	43.52	20191008 14:11:29	XSTO
4,245	43.51	20191008 14:11:51	XSTO
1,000	43.53	20191008 14:15:27	XSTO
13	43.53	20191008 14:15:33	XSTO
5,241	43.54	20191008 14:16:20	XSTO
1,152	43.54	20191008 14:16:20	XSTO
504	43.54	20191008 14:16:20	XSTO
2,500	43.54	20191008 14:16:27	XSTO
56	43.54	20191008 14:16:27	XSTO
2,026	43.53	20191008 14:16:47	XSTO
2,975	43.54	20191008 14:16:56	XSTO
3,226	43.54	20191008 14:19:26	XSTO
3,000	43.57	20191008 14:21:35	XSTO
1,321	43.57	20191008 14:21:35	XSTO

441	43.56	20191008 14:21:56	XSTO
386	43.56	20191008 14:22:14	XSTO
1,266	43.61	20191008 14:24:50	XSTO
2,084	43.60	20191008 14:25:10	XSTO
116	43.58	20191008 14:30:01	XSTO
4,669	43.58	20191008 14:30:01	XSTO
1,085	43.57	20191008 14:30:46	XSTO
711	43.57	20191008 14:31:03	XSTO
1,804	43.57	20191008 14:31:03	XSTO
1,998	43.57	20191008 14:33:28	XSTO
1,200	43.58	20191008 14:39:33	XSTO
1,440	43.58	20191008 14:39:33	XSTO
1,415	43.58	20191008 14:40:04	XSTO
1,099	43.60	20191008 14:44:32	XSTO
810	43.62	20191008 14:45:25	XSTO
808	43.61	20191008 14:45:30	XSTO
2,000	43.62	20191008 14:46:59	XSTO
413	43.62	20191008 14:46:59	XSTO
1,085	43.62	20191008 14:47:43	XSTO
4,119	43.62	20191008 14:47:47	XSTO
2,311	43.62	20191008 14:49:10	XSTO
1,284	43.61	20191008 14:50:16	XSTO
1,336	43.61	20191008 14:50:17	XSTO
1,096	43.64	20191008 14:54:31	XSTO
1,000	43.65	20191008 14:55:24	XSTO
322	43.65	20191008 14:55:24	XSTO
2,265	43.64	20191008 14:55:26	XSTO
2,621	43.64	20191008 14:56:05	XSTO
1,117	43.64	20191008 14:56:05	XSTO
2,670	43.63	20191008 14:57:51	XSTO
1,213	43.62	20191008 14:58:33	XSTO
2,220	43.61	20191008 14:59:04	XSTO
1,980	43.61	20191008 15:00:48	XSTO
1,508	43.61	20191008 15:00:48	XSTO
414	43.61	20191008 15:00:48	XSTO
1,988	43.62	20191008 15:02:57	XSTO
1,402	43.62	20191008 15:02:57	XSTO
15	43.61	20191008 15:05:38	XSTO
1,089	43.62	20191008 15:07:21	XSTO
400	43.62	20191008 15:08:06	XSTO
699	43.62	20191008 15:08:06	XSTO
358	43.62	20191008 15:08:51	XSTO
743	43.62	20191008 15:08:51	XSTO
1,355	43.63	20191008 15:09:24	XSTO
308	43.64	20191008 15:10:58	XSTO
103	43.64	20191008 15:10:58	XSTO
2,000	43.64	20191008 15:11:03	XSTO
1,107	43.64	20191008 15:11:29	XSTO

92	43.63	20191008 15:11:45	XSTO
1,000	43.64	20191008 15:12:21	XSTO
98	43.64	20191008 15:12:21	XSTO
902	43.64	20191008 15:12:59	XSTO
181	43.64	20191008 15:12:59	XSTO
842	43.65	20191008 15:13:31	XSTO
52	43.65	20191008 15:13:31	XSTO
1,091	43.65	20191008 15:14:04	XSTO
1,267	43.65	20191008 15:14:44	XSTO
5,024	43.64	20191008 15:15:00	XSTO
718	43.63	20191008 15:16:40	XSTO
625	43.63	20191008 15:16:40	XSTO
89	43.63	20191008 15:16:40	XSTO
4,495	43.62	20191008 15:19:07	XSTO
1,213	43.60	20191008 15:20:01	XSTO
1,861	43.58	20191008 15:20:56	XSTO
1,431	43.58	20191008 15:20:56	XSTO
2,885	43.53	20191008 15:24:12	XSTO
1,106	43.52	20191008 15:24:57	XSTO
1,291	43.51	20191008 15:25:00	XSTO
1,207	43.51	20191008 15:25:00	XSTO
2,573	43.51	20191008 15:27:27	XSTO
1,165	43.50	20191008 15:28:22	XSTO
534	43.50	20191008 15:28:22	XSTO
1,174	43.49	20191008 15:28:44	XSTO
1,193	43.49	20191008 15:29:30	XSTO
2,075	43.49	20191008 15:30:34	XSTO
1,833	43.47	20191008 15:30:50	XSTO
2,349	43.48	20191008 15:32:51	XSTO
401	43.48	20191008 15:32:51	XSTO
1,188	43.47	20191008 15:33:05	XSTO
313	43.48	20191008 15:33:29	XSTO
13	43.48	20191008 15:33:29	XSTO
501	43.48	20191008 15:33:29	XSTO
313	43.48	20191008 15:33:31	XSTO
1,114	43.48	20191008 15:33:31	XSTO
1,274	43.48	20191008 15:33:39	XSTO
1,253	43.47	20191008 15:34:20	XSTO
323	43.47	20191008 15:34:20	XSTO
1,286	43.48	20191008 15:35:13	XSTO
651	43.48	20191008 15:35:13	XSTO
2,151	43.49	20191008 15:36:07	XSTO
2,587	43.49	20191008 15:37:12	XSTO
1,563	43.47	20191008 15:37:43	XSTO
1,644	43.47	20191008 15:38:29	XSTO
1,512	43.46	20191008 15:39:04	XSTO
1,201	43.46	20191008 15:39:05	XSTO
1,512	43.43	20191008 15:39:50	XSTO

1,626	43.41	20191008 15:41:05	XSTO
707	43.40	20191008 15:42:05	XSTO
2,000	43.44	20191008 15:44:05	XSTO
1,700	43.44	20191008 15:44:05	XSTO
770	43.46	20191008 15:45:00	XSTO
3,740	43.46	20191008 15:45:00	XSTO
500	43.47	20191008 15:45:59	XSTO
849	43.47	20191008 15:45:59	XSTO
77	43.47	20191008 15:46:17	XSTO
1,789	43.47	20191008 15:46:17	XSTO
605	43.47	20191008 15:46:17	XSTO
1,375	43.45	20191008 15:46:52	XSTO
50	43.45	20191008 15:48:06	XSTO
4,448	43.46	20191008 15:49:11	XSTO
269	43.46	20191008 15:49:11	XSTO
2,000	43.46	20191008 15:49:46	XSTO
297	43.46	20191008 15:49:46	XSTO
2,589	43.45	20191008 15:50:27	XSTO
2,000	43.45	20191008 15:52:14	XSTO
1,000	43.48	20191008 15:52:44	XSTO
136	43.48	20191008 15:52:44	XSTO
95	43.47	20191008 15:52:55	XSTO
843	43.47	20191008 15:52:55	XSTO
1,528	43.47	20191008 15:52:55	XSTO
1,383	43.45	20191008 15:54:14	XSTO
506	43.43	20191008 15:54:51	XSTO
3,582	43.43	20191008 15:54:51	XSTO
1,035	43.42	20191008 15:56:16	XSTO
19	43.42	20191008 15:56:19	XSTO
2,639	43.42	20191008 15:56:19	XSTO
2,085	43.42	20191008 15:57:28	XSTO
777	43.44	20191008 15:59:02	XSTO
790	43.44	20191008 15:59:02	XSTO
1,700	43.44	20191008 15:59:02	XSTO
922	43.44	20191008 15:59:02	XSTO
2,241	43.44	20191008 16:00:14	XSTO
1,269	43.44	20191008 16:00:14	XSTO
1,739	43.43	20191008 16:01:11	XSTO
971	43.43	20191008 16:01:11	XSTO
1,201	43.41	20191008 16:01:50	XSTO
2,981	43.40	20191008 16:02:46	XSTO
1,687	43.39	20191008 16:03:43	XSTO
1,051	43.41	20191008 16:04:26	XSTO
270	43.41	20191008 16:04:26	XSTO
1,388	43.41	20191008 16:04:26	XSTO
1,195	43.42	20191008 16:06:12	XSTO
441	43.41	20191008 16:06:23	XSTO
675	43.41	20191008 16:06:23	XSTO

1,399	43.41	20191008 16:06:23	XSTO
1,132	43.41	20191008 16:06:23	XSTO
1,218	43.43	20191008 16:07:36	XSTO
1,659	43.41	20191008 16:08:27	XSTO
2,223	43.40	20191008 16:09:14	XSTO
1,633	43.40	20191008 16:09:14	XSTO
265	43.40	20191008 16:09:14	XSTO
1,770	43.40	20191008 16:09:42	XSTO
1,084	43.40	20191008 16:10:27	XSTO
1,253	43.40	20191008 16:10:45	XSTO
2,800	43.42	20191008 16:12:29	XSTO
2,000	43.42	20191008 16:12:29	XSTO
1,152	43.42	20191008 16:12:29	XSTO
2,000	43.43	20191008 16:12:57	XSTO
1,297	43.42	20191008 16:13:01	XSTO
1,627	43.42	20191008 16:13:03	XSTO
5,065	43.42	20191008 16:14:04	XSTO
1,830	43.42	20191008 16:14:04	XSTO
81	43.45	20191008 16:15:16	XSTO
3,081	43.45	20191008 16:15:16	XSTO
1,344	43.45	20191008 16:15:16	XSTO
1,160	43.44	20191008 16:16:34	XSTO
924	43.44	20191008 16:16:34	XSTO
563	43.44	20191008 16:16:34	XSTO
2,498	43.47	20191008 16:21:36	XSTO
2,000	43.47	20191008 16:21:36	XSTO
774	43.47	20191008 16:21:36	XSTO
869	43.45	20191008 16:22:15	XSTO
2,000	43.44	20191008 16:22:20	XSTO
321	43.44	20191008 16:22:20	XSTO
530	43.42	20191008 16:24:48	XSTO
156	43.42	20191008 16:24:48	XSTO
30	43.42	20191008 16:24:48	XSTO
1,059	43.42	20191008 16:24:48	XSTO
1,373	43.43	20191008 16:24:48	XSTO
519	43.43	20191008 16:24:48	XSTO
675	43.43	20191008 16:24:48	XSTO
4,066	43.42	20191008 16:25:11	XSTO
1,161	43.42	20191008 16:28:35	XSTO
1,923	43.42	20191008 16:28:35	XSTO
945	43.42	20191008 16:28:35	XSTO
1,173	43.42	20191008 16:28:52	XSTO
1,206	43.39	20191008 16:30:08	XSTO
4,085	43.41	20191008 16:31:01	XSTO
1,703	43.41	20191008 16:31:29	XSTO
757	43.41	20191008 16:31:30	XSTO
3,899	43.42	20191008 16:33:05	XSTO
3,852	43.40	20191008 16:34:43	XSTO

2,552	43.40	20191008 16:36:05	XSTO
3,894	43.41	20191008 16:38:12	XSTO
588	43.41	20191008 16:38:12	XSTO
2,000	43.41	20191008 16:38:12	XSTO
662	43.41	20191008 16:38:12	XSTO
2,000	43.45	20191008 16:40:39	XSTO
2,000	43.45	20191008 16:41:05	XSTO
1,156	43.45	20191008 16:41:05	XSTO
4,111	43.44	20191008 16:42:21	XSTO
808	43.44	20191008 16:42:21	XSTO
1,123	43.42	20191008 16:43:17	XSTO
1,464	43.41	20191008 16:43:53	XSTO
200	43.41	20191008 16:44:51	XSTO
600	43.41	20191008 16:44:53	XSTO
2,264	43.42	20191008 16:45:56	XSTO
2,115	43.42	20191008 16:46:15	XSTO
949	43.42	20191008 16:46:15	XSTO
826	43.39	20191008 16:46:30	XSTO
180	43.39	20191008 16:46:30	XSTO
128	43.40	20191008 16:47:20	XSTO
1,123	43.40	20191008 16:47:22	XSTO
430	43.42	20191008 16:47:55	XSTO
839	43.42	20191008 16:47:55	XSTO
1,089	43.42	20191008 16:49:47	XSTO
5,077	43.42	20191008 16:50:10	XSTO
1,135	43.42	20191008 16:51:04	XSTO
1,891	43.42	20191008 16:51:04	XSTO
14	43.42	20191008 16:51:45	XSTO
1,531	43.42	20191008 16:51:45	XSTO
229	43.42	20191008 16:51:45	XSTO
1,271	43.44	20191008 16:52:43	XSTO
1,500	43.44	20191008 16:52:43	XSTO
108	43.44	20191008 16:52:43	XSTO
53	43.42	20191008 16:54:52	XSTO
1,188	43.42	20191008 16:54:57	XSTO
1,999	43.43	20191008 16:55:06	XSTO
614	43.43	20191008 16:55:06	XSTO
20	43.43	20191008 16:55:06	XSTO
178	43.49	20191008 16:56:08	XSTO
1,500	43.49	20191008 16:56:08	XSTO
997	43.49	20191008 16:56:08	XSTO
3,050	43.47	20191008 16:56:19	XSTO
1,993	43.45	20191008 16:57:19	XSTO
2,472	43.47	20191008 16:58:34	XSTO
1,378	43.47	20191008 16:58:34	XSTO
1,168	43.47	20191008 16:59:18	XSTO
1,140	43.48	20191008 16:59:59	XSTO
740	43.48	20191008 16:59:59	XSTO

2,000	43.46	20191008 17:01:31	XSTO
833	43.46	20191008 17:01:31	XSTO
2,994	43.45	20191008 17:01:52	XSTO
1,014	43.47	20191008 17:02:41	XSTO
1,081	43.47	20191008 17:03:07	XSTO
1,489	43.47	20191008 17:03:07	XSTO
71	43.47	20191008 17:03:07	XSTO
353	43.47	20191008 17:03:07	XSTO
2,248	43.48	20191008 17:04:22	XSTO
1,844	43.48	20191008 17:04:22	XSTO
1,171	43.50	20191008 17:06:30	XSTO
1,409	43.54	20191008 17:07:17	XSTO
2,000	43.54	20191008 17:07:53	XSTO
1,193	43.54	20191008 17:08:05	XSTO
1,082	43.54	20191008 17:08:27	XSTO
464	43.56	20191008 17:09:13	XSTO
2,000	43.56	20191008 17:09:27	XSTO
481	43.56	20191008 17:09:27	XSTO
4,159	43.55	20191008 17:09:40	XSTO
1,324	43.54	20191008 17:10:46	XSTO
2,000	43.54	20191008 17:10:46	XSTO
726	43.54	20191008 17:10:46	XSTO
1,197	43.53	20191008 17:11:13	XSTO
1,262	43.53	20191008 17:11:43	XSTO
5,157	43.55	20191008 17:13:59	XSTO
1,361	43.55	20191008 17:13:59	XSTO
1,358	43.55	20191008 17:13:59	XSTO
817	43.55	20191008 17:15:10	XSTO
471	43.55	20191008 17:15:23	XSTO
2,000	43.55	20191008 17:15:23	XSTO
1,000	43.55	20191008 17:15:23	XSTO
527	43.55	20191008 17:15:23	XSTO
1,138	43.55	20191008 17:15:50	XSTO
2,302	43.55	20191008 17:16:38	XSTO
3,708	43.57	20191008 17:18:09	XSTO
1,721	43.57	20191008 17:18:09	XSTO
2,499	43.56	20191008 17:19:10	XSTO
1,500	43.56	20191008 17:19:53	XSTO
2,676	43.55	20191008 17:20:01	XSTO
285	43.55	20191008 17:21:34	XSTO
1,536	43.55	20191008 17:21:34	XSTO
2,338	43.53	20191008 17:21:45	XSTO
3,090	43.51	20191008 17:23:07	XSTO
1,461	43.50	20191008 17:24:04	XSTO
1,198	43.49	20191008 17:24:34	XSTO
62	43.49	20191008 17:24:38	XSTO
121	43.49	20191008 17:24:38	XSTO
912	43.49	20191008 17:24:38	XSTO

9 oktober 2019
Volume	Price	Time	Venue
1,825	43.76	20191009 09:19:41	XSTO
1,623	43.74	20191009 09:20:37	XSTO
256	43.74	20191009 09:20:37	XSTO
204	43.74	20191009 09:23:24	XSTO
1,211	43.74	20191009 09:23:24	XSTO
2,745	43.73	20191009 09:24:40	XSTO
2,460	43.77	20191009 09:26:40	XSTO
733	43.77	20191009 09:27:26	XSTO
778	43.77	20191009 09:27:26	XSTO
379	43.79	20191009 09:28:38	XSTO
2,820	43.83	20191009 09:30:02	XSTO
223	43.83	20191009 09:31:05	XSTO
186	43.82	20191009 09:31:34	XSTO
214	43.83	20191009 09:31:48	XSTO
1,473	43.84	20191009 09:32:02	XSTO
1,081	43.94	20191009 09:35:59	XSTO
1,000	43.93	20191009 09:36:13	XSTO
473	43.93	20191009 09:36:18	XSTO
26	43.93	20191009 09:36:29	XSTO
2,247	43.93	20191009 09:36:41	XSTO
162	43.93	20191009 09:36:41	XSTO
987	43.94	20191009 09:38:56	XSTO
940	43.94	20191009 09:38:56	XSTO
1,844	43.92	20191009 09:40:00	XSTO
1,458	43.88	20191009 09:40:45	XSTO
1,992	43.94	20191009 09:43:56	XSTO
949	43.94	20191009 09:45:18	XSTO
1,561	43.94	20191009 09:45:18	XSTO
1,908	43.93	20191009 09:47:01	XSTO
156	43.93	20191009 09:47:55	XSTO
834	43.93	20191009 09:47:55	XSTO
156	43.93	20191009 09:47:55	XSTO
2,081	43.92	20191009 09:50:00	XSTO
1,000	43.92	20191009 09:51:11	XSTO
1,163	43.92	20191009 09:51:11	XSTO
104	43.94	20191009 09:53:08	XSTO
1,621	43.94	20191009 09:53:08	XSTO
552	43.94	20191009 09:54:02	XSTO
576	43.94	20191009 09:54:02	XSTO
1,203	43.95	20191009 09:54:43	XSTO
1,390	43.94	20191009 09:58:07	XSTO
315	43.94	20191009 09:58:07	XSTO
2,246	43.94	20191009 09:58:07	XSTO
5,196	43.93	20191009 10:01:48	XSTO

87	43.86	20191009 10:04:52	XSTO
81	43.86	20191009 10:05:12	XSTO
2,989	43.86	20191009 10:05:12	XSTO
96	43.86	20191009 10:06:43	XSTO
2,282	43.86	20191009 10:06:43	XSTO
490	43.86	20191009 10:07:30	XSTO
635	43.86	20191009 10:07:30	XSTO
1,259	43.86	20191009 10:08:07	XSTO
1,663	43.84	20191009 10:08:59	XSTO
3,302	43.90	20191009 10:14:20	XSTO
1,084	43.89	20191009 10:16:13	XSTO
4,399	43.88	20191009 10:19:01	XSTO
1,166	43.90	20191009 10:23:30	XSTO
1,847	43.90	20191009 10:23:30	XSTO
1,288	43.89	20191009 10:26:29	XSTO
59	43.87	20191009 10:28:39	XSTO
2,336	43.89	20191009 10:30:27	XSTO
2,456	43.90	20191009 10:32:16	XSTO
1,727	43.96	20191009 10:36:59	XSTO
1,560	43.96	20191009 10:37:26	XSTO
200	43.99	20191009 10:39:05	XSTO
791	43.99	20191009 10:39:05	XSTO
4,932	43.98	20191009 10:39:17	XSTO
1,228	43.98	20191009 10:39:17	XSTO
2,297	43.96	20191009 10:39:43	XSTO
1,711	43.89	20191009 10:47:14	XSTO
262	43.89	20191009 10:48:00	XSTO
837	43.89	20191009 10:48:00	XSTO
859	43.92	20191009 10:51:06	XSTO
2,188	43.92	20191009 10:51:06	XSTO
1,568	43.92	20191009 10:51:06	XSTO
1,754	43.92	20191009 10:53:40	XSTO
1,161	43.92	20191009 10:55:25	XSTO
1,695	43.92	20191009 10:55:26	XSTO
752	43.95	20191009 10:56:08	XSTO
186	43.95	20191009 10:56:08	XSTO
1,269 1,264	43.95 43.94	20191009 10:57:03 20191009 11:02:44	XSTO XSTO
500	43.93	20191009 11:04:56	XSTO
2,000	44.05	20191009 11:11:53	XSTO
826	44.05	20191009 11:11:53	XSTO
961	44.05	20191009 11:11:53	XSTO
1,493	44.06	20191009 11:11:53	XSTO
557	44.06	20191009 11:11:53	XSTO
840	44.06	20191009 11:11:53	XSTO
1,347	44.04	20191009 11:11:57	XSTO
653	44.04	20191009 11:11:58	XSTO
765	44.04	20191009 11:11:58	XSTO

1,105	44.04	20191009 11:11:59	XSTO
1,513	44.07	20191009 11:12:13	XSTO
1,474	44.09	20191009 11:12:36	XSTO
1,928	44.08	20191009 11:12:41	XSTO
72	44.08	20191009 11:12:41	XSTO
1,037	44.08	20191009 11:12:41	XSTO
866	44.08	20191009 11:12:41	XSTO
484	44.07	20191009 11:12:41	XSTO
1,466	44.07	20191009 11:12:43	XSTO
1,178	44.06	20191009 11:12:50	XSTO
1,259	44.09	20191009 11:15:11	XSTO
231	44.13	20191009 11:16:51	XSTO
498	44.13	20191009 11:16:51	XSTO
1,167	44.13	20191009 11:16:51	XSTO
1,344	44.09	20191009 11:18:02	XSTO
473	44.08	20191009 11:18:53	XSTO
684	44.08	20191009 11:18:53	XSTO
333	44.09	20191009 11:23:35	XSTO
2,648	44.09	20191009 11:23:35	XSTO
448	44.08	20191009 11:23:42	XSTO
641	44.08	20191009 11:23:42	XSTO
1,590	44.12	20191009 11:24:52	XSTO
2,521	44.06	20191009 11:29:22	XSTO
37	44.04	20191009 11:29:49	XSTO
1,415	44.04	20191009 11:29:49	XSTO
814	44.05	20191009 11:33:55	XSTO
3,864	44.05	20191009 11:33:55	XSTO
438	44.04	20191009 11:35:35	XSTO
1,000	44.05	20191009 11:37:05	XSTO
397	44.05	20191009 11:38:25	XSTO
79	44.05	20191009 11:38:59	XSTO
201	44.07	20191009 11:39:47	XSTO
135	44.07	20191009 11:39:55	XSTO
98	44.07	20191009 11:40:00	XSTO
801	44.07	20191009 11:40:00	XSTO
1,353	44.06	20191009 11:40:46	XSTO
1,273	44.06	20191009 11:40:46	XSTO
941	44.03	20191009 11:42:23	XSTO
950	44.03	20191009 11:42:23	XSTO
1,292	44.01	20191009 11:44:00	XSTO
202	44.01	20191009 11:46:04	XSTO
888	44.01	20191009 11:46:04	XSTO
2,000	44.03	20191009 11:47:50	XSTO
826	44.03	20191009 11:47:50	XSTO
569	44.03	20191009 11:47:50	XSTO
620	44.03	20191009 11:49:33	XSTO
528	44.03	20191009 11:49:34	XSTO
1,380	44.02	20191009 11:50:13	XSTO

2,187	44.04	20191009 11:55:03	XSTO
1,232	44.04	20191009 11:55:04	XSTO
533	44.08	20191009 11:58:59	XSTO
1,959	44.08	20191009 11:58:59	XSTO
698	44.07	20191009 12:00:06	XSTO
77	44.07	20191009 12:00:10	XSTO
1,325	44.07	20191009 12:00:13	XSTO
160	44.03	20191009 12:01:59	XSTO
1,235	44.03	20191009 12:01:59	XSTO
102	44.01	20191009 12:03:51	XSTO
1,235	44.01	20191009 12:04:14	XSTO
66	44.00	20191009 12:05:34	XSTO
60	44.00	20191009 12:05:39	XSTO
2,136	44.00	20191009 12:07:30	XSTO
567	44.03	20191009 12:09:07	XSTO
1,121	44.03	20191009 12:09:07	XSTO
2,636	44.02	20191009 12:11:52	XSTO
10	43.99	20191009 12:14:14	XSTO
1,157	43.99	20191009 12:14:22	XSTO
810	43.96	20191009 12:18:54	XSTO
797	43.96	20191009 12:18:54	XSTO
1,563	43.97	20191009 12:26:48	XSTO
1,491	43.98	20191009 12:28:41	XSTO
1,090	43.99	20191009 12:32:16	XSTO
1,373	44.00	20191009 12:34:08	XSTO
1,153	44.01	20191009 12:34:53	XSTO
70	44.01	20191009 12:37:32	XSTO
10	44.01	20191009 12:37:33	XSTO
599	44.01	20191009 12:37:33	XSTO
846	44.01	20191009 12:37:33	XSTO
200	43.98	20191009 12:42:09	XSTO
501	43.98	20191009 12:43:33	XSTO
1,139	43.99	20191009 12:45:34	XSTO
592	43.99	20191009 12:45:34	XSTO
1,132	43.99	20191009 12:48:59	XSTO
3,496	43.95	20191009 12:55:59	XSTO
1,124	43.94	20191009 12:56:44	XSTO
862	44.00	20191009 13:05:13	XSTO
1,353	44.00	20191009 13:05:13	XSTO
22	44.04	20191009 13:07:27	XSTO
2,814	44.04	20191009 13:08:09	XSTO
1,905	44.03	20191009 13:08:09	XSTO
280	44.03	20191009 13:08:09	XSTO
1,152	44.03	20191009 13:08:09	XSTO
1,351	44.04	20191009 13:09:23	XSTO
1,264	44.08	20191009 13:14:37	XSTO
119	44.15	20191009 13:19:20	XSTO
1,219	44.15	20191009 13:19:20	XSTO

707	44.16	20191009 13:19:52	XSTO
552	44.16	20191009 13:19:52	XSTO
1,173	44.18	20191009 13:21:22	XSTO
1,980	44.17	20191009 13:22:56	XSTO
667	44.17	20191009 13:22:56	XSTO
1,290	44.17	20191009 13:22:56	XSTO
554	44.17	20191009 13:22:56	XSTO
701	44.16	20191009 13:24:24	XSTO
686	44.16	20191009 13:24:32	XSTO
587	44.16	20191009 13:24:32	XSTO
1,364	44.14	20191009 13:25:17	XSTO
427	44.14	20191009 13:25:17	XSTO
1,237	44.08	20191009 13:28:45	XSTO
82	44.06	20191009 13:29:07	XSTO
999	44.06	20191009 13:29:08	XSTO
2,058	44.05	20191009 13:29:13	XSTO
1,240	44.05	20191009 13:29:34	XSTO
140	44.05	20191009 13:29:59	XSTO
784	44.05	20191009 13:30:12	XSTO
420	44.05	20191009 13:30:12	XSTO
1,187	44.01	20191009 13:36:52	XSTO
2,784	44.03	20191009 13:41:07	XSTO
1,319	44.09	20191009 13:48:52	XSTO
93	44.09	20191009 13:49:29	XSTO
382	44.09	20191009 13:52:30	XSTO
4,174	44.10	20191009 13:54:02	XSTO
905	44.08	20191009 13:55:23	XSTO
476	44.08	20191009 13:55:23	XSTO
418	44.08	20191009 13:55:23	XSTO
429	44.08	20191009 13:55:23	XSTO
2,067	44.11	20191009 14:02:04	XSTO
120	44.08	20191009 14:08:34	XSTO
3,194	44.08	20191009 14:08:34	XSTO
1,232	44.06	20191009 14:10:16	XSTO
812	44.07	20191009 14:13:49	XSTO
1,188	44.07	20191009 14:13:49	XSTO
429	44.07	20191009 14:13:49	XSTO
1,106	44.04	20191009 14:23:06	XSTO
1,545	44.04	20191009 14:23:06	XSTO
1,535	44.05	20191009 14:25:24	XSTO
300	44.05	20191009 14:26:43	XSTO
810	44.05	20191009 14:26:43	XSTO
2,675	44.04	20191009 14:34:42	XSTO
1,351	44.07	20191009 14:39:20	XSTO
3	44.07	20191009 14:39:20	XSTO
1,397	44.07	20191009 14:39:20	XSTO
79	44.01	20191009 14:42:37	XSTO
86	44.01	20191009 14:42:43	XSTO

116	44.01	20191009 14:42:51	XSTO
84	44.01	20191009 14:42:57	XSTO
73	44.01	20191009 14:43:08	XSTO
88	44.01	20191009 14:43:14	XSTO
87	44.01	20191009 14:43:20	XSTO
88	44.01	20191009 14:43:26	XSTO
1,230	44.01	20191009 14:43:48	XSTO
700	44.03	20191009 14:46:37	XSTO
2,316	44.03	20191009 14:46:47	XSTO
783	44.03	20191009 14:49:15	XSTO
1,398	44.03	20191009 14:49:15	XSTO
300	44.05	20191009 14:52:03	XSTO
1,263	44.07	20191009 14:54:05	XSTO
1,373	44.09	20191009 14:56:03	XSTO
1,900	44.08	20191009 14:56:03	XSTO
1,789	44.08	20191009 14:56:03	XSTO
1,295	44.08	20191009 14:56:03	XSTO
605	44.08	20191009 14:56:03	XSTO
1,231	44.02	20191009 15:00:19	XSTO
1,268	44.02	20191009 15:00:19	XSTO
1,638	44.03	20191009 15:02:14	XSTO
770	44.01	20191009 15:03:26	XSTO
878	44.01	20191009 15:03:26	XSTO
1,419	44.01	20191009 15:05:22	XSTO
2,506	44.03	20191009 15:10:05	XSTO
209	44.01	20191009 15:12:43	XSTO
882	44.01	20191009 15:12:43	XSTO
2,962	43.99	20191009 15:13:25	XSTO
87	43.98	20191009 15:14:32	XSTO
20	43.98	20191009 15:14:48	XSTO
22	43.98	20191009 15:14:54	XSTO
9	43.98	20191009 15:15:07	XSTO
1,077	43.98	20191009 15:15:07	XSTO
4	43.98	20191009 15:15:57	XSTO
210	43.98	20191009 15:16:03	XSTO
40	43.98	20191009 15:16:09	XSTO
125	43.98	20191009 15:16:12	XSTO
1,571	43.98	20191009 15:16:12	XSTO
425	44.01	20191009 15:20:01	XSTO
945	44.01	20191009 15:20:01	XSTO
3,471	44.00	20191009 15:20:05	XSTO
1,020	44.00	20191009 15:20:05	XSTO
1,637	43.99	20191009 15:20:05	XSTO
1,062	43.95	20191009 15:26:06	XSTO
1,457	43.95	20191009 15:26:06	XSTO
1,254	43.95	20191009 15:29:31	XSTO
346	43.95	20191009 15:29:31	XSTO
1,113	43.95	20191009 15:30:16	XSTO

2,651	43.95	20191009 15:30:33	XSTO
2,200	43.95	20191009 15:30:33	XSTO
1,322	43.96	20191009 15:31:06	XSTO
1,217	43.96	20191009 15:33:02	XSTO
2,828	43.97	20191009 15:33:57	XSTO
850	43.97	20191009 15:34:14	XSTO
984	43.97	20191009 15:34:14	XSTO
1,494	43.92	20191009 15:36:03	XSTO
209	43.92	20191009 15:36:47	XSTO
1,304	43.99	20191009 15:39:52	XSTO
1,077	43.99	20191009 15:40:23	XSTO
8	43.99	20191009 15:40:23	XSTO
1,082	43.99	20191009 15:40:56	XSTO
4,929	43.98	20191009 15:41:15	XSTO
1,373	43.97	20191009 15:42:02	XSTO
3,104	43.94	20191009 15:44:40	XSTO
445	43.96	20191009 15:46:18	XSTO
1,258	43.96	20191009 15:46:18	XSTO
1,452	43.96	20191009 15:46:19	XSTO
2,156	43.97	20191009 15:46:58	XSTO
1,500	43.95	20191009 15:46:58	XSTO
1,487	43.95	20191009 15:46:58	XSTO
724	43.94	20191009 15:47:06	XSTO
3,894	43.95	20191009 15:48:08	XSTO
903	43.98	20191009 15:50:28	XSTO
362	44.00	20191009 15:52:43	XSTO
2,384	44.00	20191009 15:53:01	XSTO
63	44.00	20191009 15:55:10	XSTO
1,742	44.00	20191009 15:55:10	XSTO
2,124	43.99	20191009 15:56:00	XSTO
2,947	43.94	20191009 15:57:58	XSTO
1,129	43.94	20191009 15:58:33	XSTO
1,329	43.93	20191009 15:58:34	XSTO
2,391	43.88	20191009 15:59:33	XSTO
1,288	43.91	20191009 16:01:14	XSTO
1,559	43.91	20191009 16:01:14	XSTO
1,822	43.91	20191009 16:01:37	XSTO
1,818	43.94	20191009 16:05:16	XSTO
1,305	43.94	20191009 16:05:38	XSTO
20	43.93	20191009 16:06:31	XSTO
1,281	43.92	20191009 16:07:05	XSTO
585	43.91	20191009 16:08:28	XSTO
2,561	43.92	20191009 16:09:05	XSTO
1,661	43.95	20191009 16:12:21	XSTO
1,081	43.94	20191009 16:12:28	XSTO
1,500	43.93	20191009 16:13:56	XSTO
11	43.93	20191009 16:13:56	XSTO

200 43.94 20191009 16:16:48 XSTO

1,511	43.94	20191009 16:16:48	XSTO
5	43.94	20191009 16:16:48	XSTO
1,085	43.94	20191009 16:17:20	XSTO
5,003	43.94	20191009 16:18:08	XSTO
1,327	43.94	20191009 16:18:08	XSTO
410	43.93	20191009 16:19:38	XSTO
183	43.93	20191009 16:20:23	XSTO
1,435	43.93	20191009 16:20:41	XSTO
24	43.91	20191009 16:20:52	XSTO
26	43.91	20191009 16:20:58	XSTO
1,996	43.91	20191009 16:21:51	XSTO
1,470	43.88	20191009 16:23:55	XSTO
1,700	43.88	20191009 16:23:56	XSTO
318	43.88	20191009 16:23:56	XSTO
1,151	43.92	20191009 16:26:45	XSTO
169	43.92	20191009 16:26:45	XSTO
522	43.92	20191009 16:27:16	XSTO
1,058	43.92	20191009 16:27:25	XSTO
1,963	43.92	20191009 16:27:25	XSTO
1,288	43.92	20191009 16:27:26	XSTO
1,264	43.92	20191009 16:27:26	XSTO
1,098	43.92	20191009 16:29:32	XSTO
424	43.92	20191009 16:29:41	XSTO
1,149	43.95	20191009 16:30:38	XSTO
277	43.95	20191009 16:30:38	XSTO
653	43.94	20191009 16:30:53	XSTO
1,802	43.94	20191009 16:30:59	XSTO
1,159	43.95	20191009 16:31:57	XSTO
941	43.94	20191009 16:33:39	XSTO
491	43.94	20191009 16:33:39	XSTO
3,886	43.93	20191009 16:34:56	XSTO
1 1,555	43.95 43.95	20191009 16:36:56 20191009 16:36:56	XSTO XSTO
1,179	43.94	20191009 16:37:26	XSTO
1,338	43.93	20191009 16:38:15	XSTO
218	43.94	20191009 16:41:07	XSTO
406	43.94	20191009 16:41:07	XSTO
745	43.94	20191009 16:41:07	XSTO
224	43.95	20191009 16:41:55	XSTO
483	43.95	20191009 16:41:55	XSTO
477	43.95	20191009 16:41:55	XSTO
2,765	43.94	20191009 16:42:21	XSTO
2,754	43.94	20191009 16:42:21	XSTO
1,209	43.94	20191009 16:43:46	XSTO
1,826	43.94	20191009 16:43:46	XSTO
1,713	43.94	20191009 16:46:16	XSTO
1,983	43.94	20191009 16:46:16	XSTO
2,200	43.94	20191009 16:50:14	XSTO

2,466 43.94		20191009 16:50:14	XSTO
1,905 43.94		20191009 16:50:14	XSTO
175 43.94		20191009 16:51:17	XSTO
1,264	43.94	20191009 16:51:17	XSTO
689	43.94	20191009 16:54:24	XSTO
807	43.95	20191009 16:55:09	XSTO
323	43.95	20191009 16:55:09	XSTO
3,161	43.95	20191009 16:56:00	XSTO
993	43.95	20191009 16:56:00	XSTO
899	43.95	20191009 16:56:00	XSTO
1,009	43.95	20191009 16:57:03	XSTO
98	43.95	20191009 16:57:03	XSTO
1,121	43.95	20191009 16:57:03	XSTO
362	43.95	20191009 17:00:11	XSTO
2,284	43.95	20191009 17:00:11	XSTO
255	43.94	20191009 17:01:23	XSTO
705	43.94	20191009 17:01:23	XSTO
484	43.94	20191009 17:01:23	XSTO
1,250	43.98	20191009 17:04:00	XSTO
1,240	43.98	20191009 17:04:21	XSTO
1,420	43.98	20191009 17:04:49	XSTO
2,100	43.97	20191009 17:04:56	XSTO
316	43.97	20191009 17:04:56	XSTO
1,166	43.97	20191009 17:05:48	XSTO
1,630	43.97	20191009 17:05:48	XSTO
217	43.97	20191009 17:07:14	XSTO
876	43.97	20191009 17:07:14	XSTO
145	43.96	20191009 17:09:26	XSTO
957	43.96	20191009 17:09:26	XSTO
205	43.96	20191009 17:10:04	XSTO
20	43.96	20191009 17:10:04	XSTO
879	43.96	20191009 17:10:04	XSTO
4,251	43.95	20191009 17:10:08	XSTO
1,438	43.94	20191009 17:10:08	XSTO
1,817	43.93	20191009 17:12:31	XSTO
1,577	43.93	20191009 17:13:02	XSTO
1,081	43.95	20191009 17:15:09	XSTO
1,284	43.96	20191009 17:15:43	XSTO
686	43.96	20191009 17:15:43	XSTO
1,500	43.96	20191009 17:15:43	XSTO
226	43.96	20191009 17:15:43	XSTO
1,457	44.00	20191009 17:20:01	XSTO
2,000	44.00	20191009 17:20:01	XSTO
2,000	44.00	20191009 17:20:01	XSTO
584	44.00	20191009 17:20:01	XSTO
362	44.00	20191009 17:20:01	XSTO
2,000	43.99	20191009 17:20:08	XSTO
1,440	43.99	20191009 17:20:08	XSTO

Telia Company

984	43.99	20191009 17:20:30	XSTO
683	43.99	20191009 17:20:49	XSTO
592	43.99	20191009 17:20:49	XSTO
3,004	43.99	20191009 17:23:19	XSTO
902	44.00	20191009 17:24:06	XSTO
742	44.01	20191009 17:24:41	XSTO
664	44.01	20191009 17:24:41	XSTO
500,000	43.98
	10 oktober 2019
Volume	Price	Time	Venue
3,653	44.00	20191010 09:19:32	XSTO
2,003	44.02	20191010 09:24:22	XSTO
2,001	44.02	20191010 09:24:32	XSTO
1,447	44.02	20191010 09:24:58	XSTO
941	43.97	20191010 09:27:29	XSTO
2,390	43.97	20191010 09:27:29	XSTO
228	43.93	20191010 09:28:20	XSTO
1,040	43.93	20191010 09:28:50	XSTO
1,046	43.94	20191010 09:29:15	XSTO
238	43.94	20191010 09:29:15	XSTO
1,287	43.93	20191010 09:30:00	XSTO
1,222	43.87	20191010 09:30:13	XSTO
1,672	43.82	20191010 09:32:39	XSTO
1,292	43.81	20191010 09:33:00	XSTO
623	43.82	20191010 09:34:01	XSTO
1,648	43.82	20191010 09:34:42	XSTO
595	43.79	20191010 09:36:05	XSTO
661	43.79	20191010 09:36:05	XSTO
2,061	43.77	20191010 09:38:05	XSTO
28	43.70	20191010 09:39:32	XSTO
580	43.70	20191010 09:40:13	XSTO
889	43.70	20191010 09:40:13	XSTO
1,000	43.68	20191010 09:40:51	XSTO
42	43.68	20191010 09:40:51	XSTO
1,327	43.69	20191010 09:43:58	XSTO
1,832	43.67	20191010 09:44:02	XSTO
2,116	43.65	20191010 09:45:54	XSTO
201	43.65	20191010 09:47:14	XSTO
2,020	43.65	20191010 09:47:14	XSTO
2,082	43.65	20191010 09:48:56	XSTO
1,504	43.69	20191010 09:51:39	XSTO
2,000	43.68	20191010 09:51:39	XSTO
755	43.65	20191010 09:52:41	XSTO
494	43.65	20191010 09:52:41	XSTO
1,000	43.65	20191010 09:54:18	XSTO
1,000	43.65	20191010 09:54:18	XSTO

384	43.65	20191010 09:54:18	XSTO
1,000	43.61	20191010 09:56:18	XSTO
108	43.61	20191010 09:56:18	XSTO
541	43.64	20191010 09:59:02	XSTO
1,453	43.64	20191010 09:59:02	XSTO
527	43.67	20191010 10:01:10	XSTO
1,973	43.67	20191010 10:01:10	XSTO
1,535	43.70	20191010 10:02:40	XSTO
1,638	43.71	20191010 10:04:18	XSTO
1,079	43.69	20191010 10:05:08	XSTO
2,299	43.74	20191010 10:08:18	XSTO
1,652	43.78	20191010 10:10:23	XSTO
4,149	43.83	20191010 10:14:17	XSTO
1,750	43.83	20191010 10:16:00	XSTO
621	43.82	20191010 10:18:12	XSTO
1,935	43.80	20191010 10:19:11	XSTO
1,766	43.85	20191010 10:21:17	XSTO
3,103	43.95	20191010 10:26:40	XSTO
1,144	43.94	20191010 10:26:40	XSTO
2	43.94	20191010 10:29:50	XSTO
932	43.94	20191010 10:29:50	XSTO
740	43.94	20191010 10:29:50	XSTO
511	43.91	20191010 10:31:34	XSTO
1,198	43.90	20191010 10:33:19	XSTO
775	43.90	20191010 10:33:19	XSTO
1,086	43.89	20191010 10:35:46	XSTO
177	43.89	20191010 10:35:46	XSTO
56	43.89	20191010 10:35:46	XSTO
177	43.89	20191010 10:35:46	XSTO
1,300	43.91	20191010 10:37:54	XSTO
1,568	43.93	20191010 10:38:53	XSTO
193	43.93	20191010 10:38:53	XSTO
525	43.92	20191010 10:43:22	XSTO
1,285	43.92	20191010 10:43:22	XSTO
1,358	43.92	20191010 10:44:53	XSTO
173	43.92	20191010 10:44:53	XSTO
1,836	43.93	20191010 10:46:16	XSTO
242	43.93	20191010 10:48:38	XSTO
3,798	44.03	20191010 10:52:25	XSTO
1,225	44.02	20191010 10:53:49	XSTO
1,311	44.00	20191010 10:55:31	XSTO
1,381	43.97	20191010 10:58:55	XSTO
1,428	44.01	20191010 11:04:30	XSTO
2,101	44.03	20191010 11:05:36	XSTO
1,829	44.03	20191010 11:05:36	XSTO
2,018	44.04	20191010 11:08:59	XSTO
567	44.04	20191010 11:08:59	XSTO
1,211	44.01	20191010 11:10:51	XSTO

200	44.02	20191010 11:13:09	XSTO
2,148	44.03	20191010 11:14:03	XSTO
2,100	44.10	20191010 11:20:05	XSTO
521	44.10	20191010 11:20:05	XSTO
1,226	44.10	20191010 11:22:00	XSTO
3,713	44.08	20191010 11:22:30	XSTO
1,750	44.07	20191010 11:26:56	XSTO
2,081	44.05	20191010 11:27:19	XSTO
267	44.04	20191010 11:28:56	XSTO
1,712	44.03	20191010 11:30:34	XSTO
359	44.06	20191010 11:34:07	XSTO
1,853	44.06	20191010 11:34:07	XSTO
1,307	44.06	20191010 11:34:43	XSTO
114	44.04	20191010 11:38:32	XSTO
698	44.04	20191010 11:38:32	XSTO
1,607	44.04	20191010 11:38:32	XSTO
1,359	44.05	20191010 11:41:57	XSTO
1,221	44.05	20191010 11:45:20	XSTO
181	44.07	20191010 11:46:43	XSTO
1,628	44.07	20191010 11:46:53	XSTO
1,500	44.07	20191010 11:46:53	XSTO
453	44.07	20191010 11:46:53	XSTO
1,883	44.08	20191010 11:51:07	XSTO
1,264	44.07	20191010 11:52:41	XSTO
1,729	44.05	20191010 11:55:21	XSTO
1,379	44.04	20191010 11:56:25	XSTO
1,581	44.05	20191010 11:58:19	XSTO
1,166	44.05	20191010 11:58:20	XSTO
116	44.05	20191010 11:58:20	XSTO
600	44.05	20191010 12:07:54	XSTO
2,000	44.09	20191010 12:12:16	XSTO
595	44.09	20191010 12:12:16	XSTO
1,978	44.11	20191010 12:13:00	XSTO
16	44.11	20191010 12:13:31	XSTO
1,083	44.12	20191010 12:14:05	XSTO
3,793	44.11	20191010 12:14:34	XSTO
1,218	44.12	20191010 12:16:00	XSTO
1,109	44.12	20191010 12:17:47	XSTO
1,286	44.10	20191010 12:20:16	XSTO
1,637	44.10	20191010 12:20:16	XSTO
40	44.08	20191010 12:24:33	XSTO
119	44.08	20191010 12:24:33	XSTO
499	44.08	20191010 12:24:33	XSTO
534	44.08	20191010 12:24:33	XSTO
1,199	44.07	20191010 12:28:58	XSTO
1,708	44.07	20191010 12:29:52	XSTO
3,703	44.11	20191010 12:34:44	XSTO
13	44.15	20191010 12:41:07	XSTO

2,529	44.15	20191010 12:41:10	XSTO
2,676	44.15	20191010 12:41:10	XSTO
1,848	44.16	20191010 12:44:31	XSTO
789	44.15	20191010 12:46:56	XSTO
956	44.15	20191010 12:46:56	XSTO
57	44.12	20191010 12:48:22	XSTO
1,741	44.12	20191010 12:48:22	XSTO
1,430	44.12	20191010 12:52:57	XSTO
1,726	44.11	20191010 12:54:17	XSTO
13	44.11	20191010 12:55:27	XSTO
1,169	44.11	20191010 12:55:27	XSTO
800	44.15	20191010 12:58:44	XSTO
327	44.15	20191010 12:58:44	XSTO
2,288	44.16	20191010 13:00:47	XSTO
1,596	44.18	20191010 13:02:09	XSTO
1,583	44.18	20191010 13:03:03	XSTO
1,886	44.18	20191010 13:05:20	XSTO
1,095	44.17	20191010 13:06:22	XSTO
1,261	44.16	20191010 13:06:50	XSTO
1,321	44.15	20191010 13:09:26	XSTO
5,137	44.14	20191010 13:12:54	XSTO
3,247	44.16	20191010 13:15:28	XSTO
1,922	44.15	20191010 13:15:37	XSTO
1,212	44.12	20191010 13:17:47	XSTO
1,084	44.11	20191010 13:19:11	XSTO
2,143	44.13	20191010 13:22:40	XSTO
1,188	44.13	20191010 13:22:49	XSTO
308	44.12	20191010 13:24:31	XSTO
1,335	44.12	20191010 13:24:31	XSTO
1,785	44.16	20191010 13:31:19	XSTO
3,807	44.16	20191010 13:31:19	XSTO
2,205	44.16	20191010 13:33:00	XSTO
71	44.20	20191010 13:35:16	XSTO
2,000	44.20	20191010 13:35:18	XSTO
1,855	44.19	20191010 13:37:07	XSTO
4,805	44.20	20191010 13:40:32	XSTO
2,000	44.21	20191010 13:44:01	XSTO
1,901	44.23	20191010 13:45:16	XSTO
2,192	44.23	20191010 13:47:03	XSTO
1,239	44.23	20191010 13:47:03	XSTO
2,062	44.19	20191010 13:48:19	XSTO
1,455	44.19	20191010 13:48:19	XSTO
762	44.20	20191010 13:50:46	XSTO
38	44.20	20191010 13:50:47	XSTO
78	44.20	20191010 13:51:05	XSTO
2,422	44.20	20191010 13:52:39	XSTO
1,793	44.22	20191010 13:53:41	XSTO
1,240	44.22	20191010 13:53:41	XSTO

1,143	44.20	20191010 13:56:07	XSTO
1,868	44.21	20191010 13:57:24	XSTO
193	44.21	20191010 14:00:13	XSTO
1,455	44.21	20191010 14:00:25	XSTO
1,200	44.24	20191010 14:03:09	XSTO
3,225	44.25	20191010 14:06:48	XSTO
829	44.25	20191010 14:06:48	XSTO
553	44.25	20191010 14:06:48	XSTO
1,271	44.24	20191010 14:07:06	XSTO
1,205	44.23	20191010 14:10:45	XSTO
822	44.22	20191010 14:11:34	XSTO
1,828	44.21	20191010 14:18:59	XSTO
1,369	44.21	20191010 14:18:59	XSTO
2,464	44.19	20191010 14:19:14	XSTO
1,522	44.22	20191010 14:23:14	XSTO
459	44.22	20191010 14:23:14	XSTO
1,455	44.22	20191010 14:30:03	XSTO
401	44.22	20191010 14:30:03	XSTO
1,279	44.22	20191010 14:30:03	XSTO
1,054	44.22	20191010 14:30:03	XSTO
312	44.20	20191010 14:30:18	XSTO
1,500	44.20	20191010 14:30:28	XSTO
519	44.20	20191010 14:30:28	XSTO
2,398	44.16	20191010 14:33:55	XSTO
180	44.16	20191010 14:35:05	XSTO
994	44.16	20191010 14:35:05	XSTO
1,572	44.14	20191010 14:37:00	XSTO
2,700	44.15	20191010 14:38:25	XSTO
1,046	44.15	20191010 14:38:25	XSTO
42	44.13	20191010 14:42:02	XSTO
261	44.13	20191010 14:43:08	XSTO
2,355	44.16	20191010 14:45:50	XSTO
3,119	44.14	20191010 14:46:25	XSTO
1,676	44.13	20191010 14:46:25	XSTO
3,667	44.15	20191010 14:57:11	XSTO
503	44.15	20191010 14:57:11	XSTO
850	44.14	20191010 14:57:37	XSTO
424	44.14	20191010 14:57:37	XSTO
1,765	44.15	20191010 14:58:44	XSTO
1,546	44.11	20191010 15:02:53	XSTO
227	44.12	20191010 15:10:01	XSTO
934	44.12	20191010 15:10:01	XSTO
2,328	44.11	20191010 15:11:00	XSTO
5,333	44.11	20191010 15:21:14	XSTO
1,844	44.09	20191010 15:23:45	XSTO
266	44.09	20191010 15:24:02	XSTO
3,568	44.09	20191010 15:24:02	XSTO
1,457	44.11	20191010 15:26:10	XSTO

1,173	44.14	20191010 15:28:25	XSTO
1,168	44.14	20191010 15:28:25	XSTO
7	44.13	20191010 15:30:08	XSTO
1,178	44.13	20191010 15:30:15	XSTO
1,654	44.13	20191010 15:30:15	XSTO
6	44.06	20191010 15:32:47	XSTO
4,948	44.06	20191010 15:32:47	XSTO
3,660	44.05	20191010 15:34:06	XSTO
3,031	44.03	20191010 15:37:55	XSTO
1,772	44.07	20191010 15:41:33	XSTO
11	44.08	20191010 15:43:00	XSTO
734	44.08	20191010 15:43:00	XSTO
310	44.08	20191010 15:43:00	XSTO
46	44.08	20191010 15:43:00	XSTO
621	44.08	20191010 15:43:00	XSTO
45	44.08	20191010 15:43:00	XSTO
850	44.08	20191010 15:43:00	XSTO
2,710	44.09	20191010 15:45:18	XSTO
16	44.11	20191010 15:46:29	XSTO
2,775	44.11	20191010 15:46:56	XSTO
1,311	44.10	20191010 15:47:33	XSTO
1,330	44.09	20191010 15:47:46	XSTO
233	44.13	20191010 15:49:44	XSTO
56	44.13	20191010 15:49:50	XSTO
1,586	44.13	20191010 15:49:53	XSTO
363	44.13	20191010 15:49:53	XSTO
61	44.13	20191010 15:49:53	XSTO
2,096	44.13	20191010 15:50:41	XSTO
552	44.11	20191010 15:51:42	XSTO
605	44.11	20191010 15:51:42	XSTO
12	44.11	20191010 15:52:57	XSTO
5	44.11	20191010 15:52:57	XSTO
1,740	44.11	20191010 15:52:57	XSTO
3,124	44.15	20191010 15:55:57	XSTO
1,531	44.15	20191010 15:56:08	XSTO
1,891	44.14	20191010 15:56:43	XSTO
8	44.15	20191010 15:57:53	XSTO
1,434	44.15	20191010 15:57:53	XSTO
719	44.15	20191010 15:58:35	XSTO
510	44.15	20191010 15:58:35	XSTO
3,800	44.16	20191010 16:00:49	XSTO
19	44.16	20191010 16:00:49	XSTO
45	44.13	20191010 16:03:19	XSTO
2,302	44.13	20191010 16:03:19	XSTO
783	44.13	20191010 16:03:19	XSTO
1,394	44.12	20191010 16:03:50	XSTO
1,456	44.12	20191010 16:04:52	XSTO
113	44.12	20191010 16:04:52	XSTO

529	44.16	20191010 16:07:02	XSTO
1,816	44.16	20191010 16:07:02	XSTO
2,216	44.14	20191010 16:07:51	XSTO
1,241	44.13	20191010 16:09:31	XSTO
905	44.13	20191010 16:12:52	XSTO
797	44.13	20191010 16:12:53	XSTO
1,378	44.13	20191010 16:13:11	XSTO
215	44.13	20191010 16:13:11	XSTO
862	44.12	20191010 16:13:17	XSTO
464	44.14	20191010 16:15:05	XSTO
1,000	44.14	20191010 16:15:05	XSTO
501	44.14	20191010 16:15:05	XSTO
1,485	44.16	20191010 16:15:44	XSTO
2,465	44.15	20191010 16:16:02	XSTO
2,363	44.15	20191010 16:16:02	XSTO
1,337	44.14	20191010 16:16:45	XSTO
1,185	44.16	20191010 16:18:01	XSTO
1,130	44.16	20191010 16:18:01	XSTO
146	44.16	20191010 16:19:22	XSTO
1,363	44.16	20191010 16:19:48	XSTO
1,481	44.15	20191010 16:21:18	XSTO
71	44.15	20191010 16:21:19	XSTO
725	44.15	20191010 16:21:32	XSTO
1,085	44.15	20191010 16:21:32	XSTO
1,165	44.13	20191010 16:22:15	XSTO
2,008	44.15	20191010 16:23:56	XSTO
2,085	44.13	20191010 16:24:29	XSTO
1,630	44.14	20191010 16:26:30	XSTO
387	44.14	20191010 16:26:30	XSTO
3,626	44.11	20191010 16:29:27	XSTO
444	44.11	20191010 16:29:27	XSTO
1,634	44.11	20191010 16:29:28	XSTO
4,021	44.13	20191010 16:31:59	XSTO
1,171	44.13	20191010 16:32:41	XSTO
99	44.13	20191010 16:34:26	XSTO
2,385	44.15	20191010 16:35:24	XSTO
1,339	44.15	20191010 16:35:24	XSTO
374	44.15	20191010 16:35:24	XSTO
1,843	44.16	20191010 16:36:43	XSTO
1,296	44.16	20191010 16:36:43	XSTO
551	44.16	20191010 16:39:37	XSTO
15	44.16	20191010 16:40:09	XSTO
3,855	44.16	20191010 16:40:45	XSTO
4,787	44.16	20191010 16:42:58	XSTO
347	44.16	20191010 16:44:05	XSTO
672	44.16	20191010 16:44:05	XSTO
349	44.16	20191010 16:44:05	XSTO
4,317	44.15	20191010 16:45:54	XSTO

1,312	44.11	20191010 16:47:10	XSTO
1,527	44.10	20191010 16:48:52	XSTO
34	44.10	20191010 16:48:58	XSTO
44	44.10	20191010 16:49:06	XSTO
46	44.10	20191010 16:49:15	XSTO
458	44.10	20191010 16:49:21	XSTO
576	44.10	20191010 16:49:21	XSTO
2,147	44.07	20191010 16:50:45	XSTO
1,081	44.07	20191010 16:50:45	XSTO
1,213	44.12	20191010 16:55:09	XSTO
2,382	44.14	20191010 16:57:33	XSTO
1,600	44.14	20191010 16:57:34	XSTO
297	44.14	20191010 16:57:34	XSTO
1,143	44.14	20191010 16:58:19	XSTO
2,346	44.13	20191010 16:58:49	XSTO
4,592	44.12	20191010 17:00:36	XSTO
1,536	44.17	20191010 17:04:05	XSTO
1,110	44.17	20191010 17:04:05	XSTO
1,085	44.17	20191010 17:04:31	XSTO
161	44.17	20191010 17:05:08	XSTO
888	44.17	20191010 17:05:08	XSTO
35	44.17	20191010 17:05:08	XSTO
2,000	44.17	20191010 17:05:14	XSTO
2,923	44.17	20191010 17:05:14	XSTO
2,632	44.17	20191010 17:06:23	XSTO
1,155	44.17	20191010 17:10:17	XSTO
700	44.17	20191010 17:11:07	XSTO
1,377	44.17	20191010 17:11:09	XSTO
159	44.17	20191010 17:11:41	XSTO
947	44.17	20191010 17:11:41	XSTO
522	44.16	20191010 17:12:21	XSTO
557	44.16	20191010 17:12:21	XSTO
1,102	44.15	20191010 17:12:55	XSTO
1,725	44.17	20191010 17:13:48	XSTO
4,495	44.17	20191010 17:14:01	XSTO
2,812	44.16	20191010 17:14:47	XSTO
9	44.17	20191010 17:16:03	XSTO
1,131	44.17	20191010 17:17:00	XSTO
4,690	44.17	20191010 17:18:25	XSTO
304	44.17	20191010 17:18:48	XSTO
1,956	44.19	20191010 17:20:11	XSTO
1,596	44.19	20191010 17:20:11	XSTO
1,244	44.19	20191010 17:21:37	XSTO
1,167	44.19	20191010 17:22:50	XSTO
1,281	44.19	20191010 17:22:50	XSTO
52	44.18	20191010 17:24:12	XSTO
184	44.18	20191010 17:24:12	XSTO
306	44.18	20191010 17:24:12	XSTO

2,024	44.21	20191010 17:24:56	XSTO
499,799	44.08

11 oktober 2019
Volume	Price	Time	Venue
1,969	44.01	20191011 09:23:57	XSTO
2,252	43.99	20191011 09:25:40	XSTO
2,444	43.99	20191011 09:27:58	XSTO
106	44.04	20191011 09:31:48	XSTO
706	44.09	20191011 09:34:00	XSTO
891	44.09	20191011 09:34:00	XSTO
1,931	44.09	20191011 09:36:02	XSTO
80	44.09	20191011 09:38:05	XSTO
1,285	44.14	20191011 09:39:35	XSTO
1,594	44.13	20191011 09:41:46	XSTO
1,395	44.12	20191011 09:43:54	XSTO
1,204	44.19	20191011 09:49:00	XSTO
219	44.19	20191011 09:49:14	XSTO
1,048	44.19	20191011 09:49:14	XSTO
1,736	44.20	20191011 09:50:59	XSTO
15	44.21	20191011 09:53:10	XSTO
1,317	44.21	20191011 09:53:10	XSTO
1,490	44.23	20191011 09:56:49	XSTO
1,323	44.22	20191011 09:58:08	XSTO
116	44.20	20191011 10:01:25	XSTO
1,447	44.23	20191011 10:03:05	XSTO
166	44.22	20191011 10:03:58	XSTO
1,438	44.22	20191011 10:03:58	XSTO
1,642	44.21	20191011 10:06:30	XSTO
847	44.28	20191011 10:12:02	XSTO
317	44.28	20191011 10:12:02	XSTO
1,693	44.28	20191011 10:12:02	XSTO
1,148	44.28	20191011 10:15:26	XSTO
120	44.31	20191011 10:17:07	XSTO
2,279	44.31	20191011 10:18:59	XSTO
2,176	44.34	20191011 10:24:52	XSTO
1,494	44.33	20191011 10:27:24	XSTO
2,195	44.34	20191011 10:32:05	XSTO
156	44.35	20191011 10:37:08	XSTO
974	44.36	20191011 10:38:21	XSTO
386	44.36	20191011 10:38:21	XSTO
2,100	44.32	20191011 10:39:25	XSTO
27	44.32	20191011 10:39:25	XSTO
1,527	44.27	20191011 10:45:53	XSTO
110	44.29	20191011 10:52:24	XSTO
444	44.29	20191011 10:52:27	XSTO
10	44.28	20191011 10:53:19	XSTO
1,877	44.28	20191011 10:53:19	XSTO
1,083	44.28	20191011 11:00:03	XSTO

1,662	44.31	20191011 11:04:14	XSTO
815	44.31	20191011 11:06:07	XSTO
433	44.31	20191011 11:06:07	XSTO
1,170	44.28	20191011 11:08:45	XSTO
1,565	44.28	20191011 11:13:14	XSTO
1,447	44.27	20191011 11:16:11	XSTO
1,140	44.27	20191011 11:19:43	XSTO
1,141	44.27	20191011 11:23:02	XSTO
1,259	44.27	20191011 11:26:17	XSTO
781	44.25	20191011 11:28:42	XSTO
100	44.28	20191011 11:32:38	XSTO
1,694	44.28	20191011 11:32:40	XSTO
886	44.27	20191011 11:33:55	XSTO
375	44.27	20191011 11:33:55	XSTO
2,072	44.29	20191011 11:42:03	XSTO
1,154	44.30	20191011 11:43:51	XSTO
131	44.30	20191011 11:43:51	XSTO
136	44.30	20191011 11:43:51	XSTO
1,187	44.31	20191011 11:48:42	XSTO
209	44.29	20191011 11:54:44	XSTO
979	44.29	20191011 11:54:44	XSTO
1,220	44.30	20191011 11:59:15	XSTO
395	44.30	20191011 11:59:15	XSTO
54	44.30	20191011 11:59:15	XSTO
1,705	44.30	20191011 11:59:15	XSTO
2,007	44.30	20191011 12:06:40	XSTO
1,100	44.30	20191011 12:08:44	XSTO
35	44.32	20191011 12:15:22	XSTO
40	44.32	20191011 12:16:07	XSTO
1,310	44.32	20191011 12:16:07	XSTO
403	44.32	20191011 12:16:07	XSTO
604	44.33	20191011 12:18:08	XSTO
1,303	44.36	20191011 12:22:09	XSTO
225	44.36	20191011 12:22:09	XSTO
3,016	44.35	20191011 12:25:55	XSTO
1,468	44.39	20191011 12:35:04	XSTO
1,661	44.38	20191011 12:37:11	XSTO
1,480	44.34	20191011 12:44:36	XSTO
1,227	44.34	20191011 12:49:04	XSTO
1,079	44.34	20191011 12:50:38	XSTO
1,073	44.33	20191011 12:53:19	XSTO
533	44.34	20191011 12:56:50	XSTO
332	44.34	20191011 12:56:50	XSTO
30	44.34	20191011 12:56:50	XSTO
207	44.34	20191011 12:56:50	XSTO
1,384	44.35	20191011 12:59:55	XSTO
423	44.31	20191011 13:04:50	XSTO
1,828	44.32	20191011 13:06:35	XSTO

1,539	44.32	20191011 13:12:34	XSTO
454	44.31	20191011 13:16:56	XSTO
870	44.31	20191011 13:16:56	XSTO
66	44.32	20191011 13:22:04	XSTO
2,312	44.32	20191011 13:22:04	XSTO
1,000	44.34	20191011 13:25:57	XSTO
250	44.34	20191011 13:25:57	XSTO
170	44.34	20191011 13:25:57	XSTO
1,140	44.33	20191011 13:29:59	XSTO
964	44.31	20191011 13:32:17	XSTO
144	44.30	20191011 13:37:00	XSTO
165	44.30	20191011 13:37:11	XSTO
872	44.30	20191011 13:37:11	XSTO
246	44.28	20191011 13:39:02	XSTO
1,263	44.28	20191011 13:39:27	XSTO
534	44.25	20191011 13:44:26	XSTO
220	44.25	20191011 13:44:34	XSTO
1,288	44.26	20191011 13:45:09	XSTO
111	44.26	20191011 13:45:09	XSTO
108	44.27	20191011 13:48:29	XSTO
102	44.27	20191011 13:48:36	XSTO
83	44.27	20191011 13:48:41	XSTO
119	44.24	20191011 13:52:14	XSTO
135	44.24	20191011 13:52:28	XSTO
81	44.24	20191011 13:52:33	XSTO
97	44.24	20191011 13:52:39	XSTO
191	44.25	20191011 13:53:29	XSTO
2,000	44.26	20191011 13:55:07	XSTO
997	44.26	20191011 13:55:07	XSTO
420	44.28	20191011 13:58:28	XSTO
1,543	44.24	20191011 14:01:59	XSTO
1,092	44.24	20191011 14:03:09	XSTO
1,096	44.23	20191011 14:05:16	XSTO
1,309	44.24	20191011 14:06:42	XSTO
476	44.23	20191011 14:10:11	XSTO
790	44.23	20191011 14:10:11	XSTO
632	44.22	20191011 14:13:44	XSTO
59	44.22	20191011 14:13:50	XSTO
1,051	44.22	20191011 14:13:51	XSTO
150	44.21	20191011 14:15:30	XSTO
998	44.21	20191011 14:15:30	XSTO
1,129	44.19	20191011 14:21:10	XSTO
460	44.19	20191011 14:22:25	XSTO
755	44.19	20191011 14:22:25	XSTO
2,813	44.22	20191011 14:26:15	XSTO
1,077	44.22	20191011 14:28:23	XSTO
1,077	44.22	20191011 14:28:23	XSTO
2,385	44.22	20191011 14:32:12	XSTO

339	44.21	20191011 14:35:31	XSTO
67	44.19	20191011 14:37:37	XSTO
64	44.19	20191011 14:37:43	XSTO
115	44.19	20191011 14:38:40	XSTO
112	44.19	20191011 14:38:50	XSTO
77	44.19	20191011 14:38:57	XSTO
1,353	44.19	20191011 14:39:16	XSTO
1,418	44.19	20191011 14:39:17	XSTO
1,266	44.19	20191011 14:39:58	XSTO
92	44.15	20191011 14:43:51	XSTO
169	44.15	20191011 14:44:05	XSTO
1,345	44.19	20191011 14:47:23	XSTO
127	44.19	20191011 14:47:23	XSTO
3,043	44.17	20191011 15:00:08	XSTO
1,391	44.17	20191011 15:00:08	XSTO
1,597	44.15	20191011 15:04:45	XSTO
527	44.15	20191011 15:05:37	XSTO
1,486	44.21	20191011 15:12:39	XSTO
1,876	44.25	20191011 15:14:46	XSTO
2,875	44.29	20191011 15:19:22	XSTO
917	44.28	20191011 15:20:15	XSTO
1,046	44.28	20191011 15:20:15	XSTO
583	44.29	20191011 15:23:54	XSTO
1,102	44.29	20191011 15:23:54	XSTO
1,795	44.29	20191011 15:27:37	XSTO
767	44.29	20191011 15:30:09	XSTO
176	44.29	20191011 15:30:14	XSTO
1,225	44.29	20191011 15:30:14	XSTO
2,353	44.30	20191011 15:32:10	XSTO
2,698	44.30	20191011 15:36:02	XSTO
2,407	44.34	20191011 15:40:38	XSTO
1,496	44.36	20191011 15:42:10	XSTO
1,096	44.36	20191011 15:43:08	XSTO
348	44.33	20191011 15:44:31	XSTO
1,127	44.33	20191011 15:45:06	XSTO
1,304	44.30	20191011 15:45:23	XSTO
1,085	44.29	20191011 15:48:18	XSTO
2,007	44.31	20191011 15:49:28	XSTO
1,954	44.31	20191011 15:49:29	XSTO
1,166	44.35	20191011 15:50:56	XSTO
18	44.33	20191011 15:54:40	XSTO
1,501	44.33	20191011 15:54:40	XSTO
1,631	44.34	20191011 15:59:02	XSTO
2,967	44.32	20191011 16:02:05	XSTO
2,000	44.31	20191011 16:05:17	XSTO
1,102	44.30	20191011 16:05:34	XSTO
2,254	44.33	20191011 16:09:52	XSTO
1,800	44.33	20191011 16:09:52	XSTO

233	44.33	20191011 16:09:52	XSTO
522	44.31	20191011 16:12:06	XSTO
1,730	44.30	20191011 16:13:03	XSTO
16	44.29	20191011 16:15:40	XSTO
446	44.32	20191011 16:18:32	XSTO
890	44.32	20191011 16:18:32	XSTO
1,605	44.32	20191011 16:18:32	XSTO
1,687	44.30	20191011 16:20:17	XSTO
1,999	44.29	20191011 16:20:17	XSTO
286	44.27	20191011 16:27:16	XSTO
2,823	44.27	20191011 16:27:16	XSTO
903	44.27	20191011 16:27:17	XSTO
252	44.27	20191011 16:27:17	XSTO
2,022	44.27	20191011 16:29:22	XSTO
1,157	44.27	20191011 16:32:06	XSTO
2,000	44.24	20191011 16:36:00	XSTO
212	44.24	20191011 16:36:02	XSTO
899	44.24	20191011 16:36:22	XSTO
1,855	44.26	20191011 16:42:03	XSTO
2,084	44.27	20191011 16:44:35	XSTO
194	44.27	20191011 16:44:35	XSTO
1,615	44.27	20191011 16:44:35	XSTO
2,631	44.26	20191011 16:46:30	XSTO
1,031	44.24	20191011 16:49:00	XSTO
668	44.24	20191011 16:49:00	XSTO
519	44.24	20191011 16:52:36	XSTO
1,000	44.24	20191011 16:52:40	XSTO
609	44.24	20191011 16:53:32	XSTO
431	44.24	20191011 16:53:32	XSTO
35	44.26	20191011 16:55:52	XSTO
2,291	44.26	20191011 16:55:52	XSTO
1,481	44.24	20191011 16:56:47	XSTO
945	44.22	20191011 16:59:50	XSTO
245	44.22	20191011 16:59:50	XSTO
226	44.23	20191011 17:01:38	XSTO
1,104	44.23	20191011 17:01:38	XSTO
2,675	44.22	20191011 17:04:12	XSTO
1,460	44.21	20191011 17:04:59	XSTO
1,238	44.22	20191011 17:08:21	XSTO
2,364	44.21	20191011 17:08:33	XSTO
1,607	44.18	20191011 17:11:28	XSTO
191	44.22	20191011 17:16:31	XSTO
1,450	44.22	20191011 17:16:31	XSTO
3,034	44.22	20191011 17:16:59	XSTO
1,382	44.23	20191011 17:19:15	XSTO
2,271	44.21	20191011 17:22:48	XSTO
1,794	44.19	20191011 17:24:29	XSTO
274	44.20	20191011 17:24:39	XSTO

88	44.20	20191011 17:24:39	XSTO
174	44.20	20191011 17:24:39	XSTO
250,000	44.26