Telia Company

Transaction in Own Shares • Sep 23, 2019

Bilaga

Telia Company AB (publ) (LEI-kod 213800FSR9RNDUOTXO25) har under perioden den 16 september 2019 till och med den 20 september 2019 återköpt egna aktier (ISIN-kod: SE0000667925) enligt nedan. Förvärven har genomförts på Nasdaq Stockholmbörsen av Goldman Sachs International, England.

				389	43.04	20190916 10:07:04	XSTO	1,215	43.10	20190916 10:49:16	XSTO
16 september 2019			1,394	43.04	20190916 10:08:04	XSTO	5,296	43.10	20190916 10:50:43	XSTO
			1,709	43.03	20190916 10:10:14	XSTO	1,053	43.13	20190916 10:56:26	XSTO
Volume	Price	Time	Venue	1,082	43.03	20190916 10:11:31	XSTO	92	43.13	20190916 10:56:26	XSTO
1,270	42.83	20190916 09:23:28	XSTO	1,498	43.04	20190916 10:15:30	XSTO	1,243	43.10	20190916 10:57:33	XSTO
1,750	42.83	20190916 09:23:28	XSTO	706	43.04	20190916 10:15:30	XSTO	668	43.14	20190916 10:59:02	XSTO
1,270	42.83	20190916 09:23:28	XSTO	64	43.04	20190916 10:15:30	XSTO	153	43.14	20190916 10:59:02	XSTO
1,807	42.86	20190916 09:32:22	XSTO	1,041	43.02	20190916 10:16:29	XSTO	312	43.14	20190916 10:59:02	XSTO
1,326	42.83	20190916 09:33:59	XSTO	180	43.02	20190916 10:16:29	XSTO	1,349	43.14	20190916 11:00:35	XSTO
1,338	42.83	20190916 09:34:28	XSTO	21	43.02	20190916 10:16:29	XSTO	1,975	43.14	20190916 11:01:23	XSTO
769	42.84	20190916 09:35:28	XSTO	1,413	43.02	20190916 10:16:29	XSTO	1,762	43.14	20190916 11:01:23	XSTO
408	42.84	20190916 09:35:51	XSTO	1,887	43.03	20190916 10:17:00	XSTO	1,060	43.14	20190916 11:02:12	XSTO
1,153	42.83	20190916 09:36:59	XSTO	140	43.06	20190916 10:20:24	XSTO	229	43.14	20190916 11:02:12	XSTO
4,993	42.90	20190916 09:42:01	XSTO	1,207	43.06	20190916 10:20:24	XSTO	13	43.11	20190916 11:02:14	XSTO
2,488	42.92	20190916 09:45:16	XSTO	2,725	43.04	20190916 10:23:53	XSTO	1,842	43.11	20190916 11:02:14	XSTO
3,569	42.91	20190916 09:46:48	XSTO	1,287	43.04	20190916 10:23:53	XSTO	79	43.11	20190916 11:03:39	XSTO
2,045	42.93	20190916 09:47:55	XSTO	3,595	43.03	20190916 10:27:53	XSTO	50	43.11	20190916 11:03:44	XSTO
2,222	42.92	20190916 09:48:15	XSTO	1,153	43.03	20190916 10:27:53	XSTO	2,063	43.11	20190916 11:04:07	XSTO
1,384	42.92	20190916 09:51:16	XSTO	541	43.02	20190916 10:28:09	XSTO	2,453	43.12	20190916 11:06:58	XSTO
960	42.94	20190916 09:52:41	XSTO	731	43.02	20190916 10:28:09	XSTO	2,332	43.11	20190916 11:08:59	XSTO
3,676	42.94	20190916 09:53:47	XSTO	184	43.00	20190916 10:29:09	XSTO	895	43.12	20190916 11:09:32	XSTO
1,122	42.94	20190916 09:53:47	XSTO	2,426	43.00	20190916 10:30:00	XSTO	1,672	43.12	20190916 11:09:32	XSTO
1,119	42.90	20190916 09:54:40	XSTO	1,636	42.99	20190916 10:34:29	XSTO	1,848	43.11	20190916 11:09:49	XSTO
2,637	42.90	20190916 09:54:40	XSTO	920	43.02	20190916 10:36:30	XSTO	500	43.11	20190916 11:09:49	XSTO
585	42.99	20190916 09:57:59	XSTO	34	43.02	20190916 10:36:30	XSTO	2,400	43.11	20190916 11:09:49	XSTO
1,133	42.99	20190916 09:57:59	XSTO	1,476	43.02	20190916 10:36:30	XSTO	572	43.11	20190916 11:09:49	XSTO
1,312	42.99	20190916 09:57:59	XSTO	1,127	43.02	20190916 10:36:30	XSTO	1,256	43.10	20190916 11:11:16	XSTO
1,951	42.99	20190916 09:57:59	XSTO	1,163	43.03	20190916 10:37:28	XSTO	1,190	43.11	20190916 11:11:30	XSTO
2,000	43.03	20190916 09:59:35	XSTO	1,084	43.03	20190916 10:37:28	XSTO	1,377	43.11	20190916 11:12:13	XSTO
2,000	43.03	20190916 09:59:47	XSTO	153	43.04	20190916 10:38:12	XSTO	300	43.12	20190916 11:16:07	XSTO
1,017	43.03	20190916 09:59:47	XSTO	916	43.04	20190916 10:38:12	XSTO	1,009	43.12	20190916 11:19:52	XSTO
2,442	43.03	20190916 10:00:05	XSTO	456	43.04	20190916 10:38:12	XSTO	4,023	43.12	20190916 11:19:52	XSTO
2,520	43.03	20190916 10:00:05	XSTO	1,458	43.04	20190916 10:39:00	XSTO	2,000	43.11	20190916 11:21:51	XSTO
1,267	43.03	20190916 10:00:05	XSTO	1,655	43.06	20190916 10:41:08	XSTO	1,139	43.11	20190916 11:24:07	XSTO
1,699	43.00	20190916 10:00:59	XSTO	300	43.07	20190916 10:42:13	XSTO	1,307	43.15	20190916 11:27:02	XSTO
1,215	43.01	20190916 10:04:52	XSTO	1,521	43.09	20190916 10:42:53	XSTO	1,172	43.15	20190916 11:27:02	XSTO
3,600	43.01	20190916 10:05:32	XSTO	492	43.09	20190916 10:42:54	XSTO	3,707	43.15	20190916 11:27:58	XSTO
1,526	43.01	20190916 10:05:32	XSTO	153	43.09	20190916 10:42:54	XSTO	2,308	43.14	20190916 11:29:47	XSTO
2,000	43.01	20190916 10:05:32	XSTO	2,000	43.09	20190916 10:43:08	XSTO	1,707	43.14	20190916 11:29:47	XSTO
1,216	43.01	20190916 10:05:32	XSTO	143	43.09	20190916 10:43:08	XSTO	1,349	43.14	20190916 11:29:47	XSTO
2,602	43.04	20190916 10:07:04	XSTO	1,078	43.09	20190916 10:43:34	XSTO	280	43.13	20190916 11:31:06	XSTO
2,000	43.04	20190916 10:07:04	XSTO	5,179	43.08	20190916 10:43:48	XSTO	957	43.13	20190916 11:31:10	XSTO
				1,000	43.08	20190916 10:45:24	XSTO	3,015	43.13	20190916 11:36:09	XSTO

1,965	43.10	20190916 11:37:42	XSTO
1,186	43.12	20190916 11:41:12	XSTO
1,226	43.12	20190916 11:42:32	XSTO
1,314	43.14	20190916 11:45:46	XSTO
1,734	43.15	20190916 11:47:30	XSTO
1,120	43.17	20190916 11:50:21	XSTO
171	43.17	20190916 11:50:21	XSTO
106	43.17	20190916 11:50:35	XSTO
76	43.17	20190916 11:50:35	XSTO
894	43.17	20190916 11:50:35	XSTO
4,114	43.16	20190916 11:53:00	XSTO
1,394	43.18	20190916 11:54:48	XSTO
2,000	43.18	20190916 11:54:48	XSTO
2,063	43.18	20190916 11:54:48	XSTO
1,457	43.17	20190916 11:58:42	XSTO
1,370	43.17	20190916 11:59:13	XSTO
3,000	43.17	20190916 12:04:21	XSTO
1,224	43.17	20190916 12:04:55	XSTO
2,024	43.18	20190916 12:08:34	XSTO
357	43.18	20190916 12:08:48	XSTO
71	43.18	20190916 12:08:53	XSTO
1,162	43.19	20190916 12:09:24	XSTO
5,011	43.18	20190916 12:09:41	XSTO
1,426	43.18	20190916 12:09:41	XSTO
557	43.16	20190916 12:11:24	XSTO
1,671	43.16	20190916 12:11:24	XSTO
2,481	43.14	20190916 12:20:53	XSTO
1,218 717	43.14 43.12	20190916 12:20:53 20190916 12:27:17	XSTO XSTO
4,510	43.12	20190916 12:27:17	XSTO
638	43.11	20190916 12:27:20	XSTO
960	43.11	20190916 12:27:58	XSTO
1,065	43.13	20190916 12:34:13	XSTO
2,896	43.12	20190916 12:34:27	XSTO
157	43.12	20190916 12:34:27	XSTO
2,222	43.12	20190916 12:34:39	XSTO
1,239	43.11	20190916 12:35:57	XSTO
1,156	43.11	20190916 12:37:44	XSTO
535	43.11	20190916 12:38:29	XSTO
1,160	43.11	20190916 12:40:17	XSTO
1,259	43.11	20190916 12:40:17	XSTO
125	43.13	20190916 12:45:42	XSTO
1,244	43.13	20190916 12:46:34	XSTO
1,554	43.13	20190916 12:46:34	XSTO
1,041	43.13	20190916 12:49:40	XSTO
19	43.13	20190916 12:49:40	XSTO
16	43.13	20190916 12:50:51	XSTO
1,046	43.13	20190916 12:50:51	XSTO
1,068	43.13	20190916 12:51:41	XSTO

1,064	43.13	20190916 12:52:54	XSTO
2,575	43.12	20190916 12:53:16	XSTO
2,388	43.12	20190916 12:53:16	XSTO
3,469	43.11	20190916 12:58:54	XSTO
1,805	43.11	20190916 12:58:54	XSTO
1,177	43.10	20190916 13:02:18	XSTO
2,000	43.10	20190916 13:02:18	XSTO
299	43.10	20190916 13:02:18	XSTO
1,067	43.11	20190916 13:07:57	XSTO
5,038	43.10	20190916 13:08:09	XSTO
20	43.07	20190916 13:11:48	XSTO
2,135	43.07	20190916 13:11:48	XSTO
81	43.07	20190916 13:11:48	XSTO
878	43.07	20190916 13:11:48	XSTO
1,015	43.07	20190916 13:13:46	XSTO
182	43.07	20190916 13:13:46	XSTO
1,500	43.07	20190916 13:13:46	XSTO
1,501	43.07	20190916 13:15:48	XSTO
140	43.08	20190916 13:23:10	XSTO
1,052	43.08	20190916 13:23:10	XSTO
1,066	43.09	20190916 13:23:23	XSTO
5,091	43.09	20190916 13:24:53	XSTO
1,334	43.09	20190916 13:24:53	XSTO
2,994	43.13	20190916 13:31:08	XSTO
1,347	43.13	20190916 13:31:08	XSTO
1,209	43.13	20190916 13:33:20	XSTO
891	43.13	20190916 13:33:20	XSTO
1,900	43.13	20190916 13:33:20	XSTO
212	43.13	20190916 13:33:20	XSTO
1,090	43.10	20190916 13:38:10	XSTO
2,562	43.10	20190916 13:38:10	XSTO
1,216	43.10	20190916 13:38:10	XSTO
60	43.09	20190916 13:40:22	XSTO
1,625	43.09	20190916 13:40:22	XSTO
1,068	43.10	20190916 13:46:13	XSTO
1,339	43.09	20190916 13:46:22	XSTO
848	43.08	20190916 13:46:23	XSTO
3,774	43.09	20190916 13:46:34	XSTO
1,069	43.10	20190916 13:51:24	XSTO
878	43.10	20190916 13:52:23	XSTO
200	43.10	20190916 13:52:23	XSTO
3,195	43.09	20190916 13:52:40	XSTO
728	43.09	20190916 13:55:17	XSTO
1,208	43.09	20190916 13:55:21	XSTO
760	43.09	20190916 13:55:21	XSTO
1,834	43.09	20190916 13:55:21	XSTO
1,065	43.11	20190916 14:00:45	XSTO
100	43.10	20190916 14:00:58	XSTO
2,456	43.10	20190916 14:00:58	XSTO

2,000	43.10	20190916 14:00:58	XSTO
501	43.10	20190916 14:00:58	XSTO
1,898	43.09	20190916 14:02:23	XSTO
1,199	43.09	20190916 14:04:36	XSTO
1,037	43.10	20190916 14:08:01	XSTO
40	43.10	20190916 14:08:01	XSTO
2,555	43.09	20190916 14:08:25	XSTO
1,267	43.11	20190916 14:11:37	XSTO
287	43.11	20190916 14:11:37	XSTO
149	43.11	20190916 14:11:37	XSTO
4,716	43.10	20190916 14:12:44	XSTO
2,364	43.09	20190916 14:13:12	XSTO
1,000	43.09	20190916 14:15:26	XSTO
49	43.09	20190916 14:15:26	XSTO
194	43.09	20190916 14:15:26	XSTO
143	43.10	20190916 14:20:35	XSTO
925	43.10	20190916 14:20:35	XSTO
2,100	43.10	20190916 14:22:00	XSTO
2,228	43.10	20190916 14:22:00	XSTO
4,219	43.10	20190916 14:24:01	XSTO
196	43.10	20190916 14:25:08	XSTO
1,029	43.10	20190916 14:25:08	XSTO
200	43.10	20190916 14:26:45	XSTO
1,050	43.10	20190916 14:27:18	XSTO
3	43.10	20190916 14:28:06	XSTO
323	43.10	20190916 14:28:48	XSTO
2,000	43.10	20190916 14:28:48	XSTO
707	43.10	20190916 14:28:48	XSTO
349	43.10	20190916 14:28:48	XSTO
1,091	43.10	20190916 14:30:11	XSTO
500	43.10	20190916 14:30:56	XSTO
1,128	43.10	20190916 14:31:06	XSTO
1,167	43.11	20190916 14:32:44	XSTO
1,790	43.11	20190916 14:32:44	XSTO
1,557	43.09	20190916 14:33:41	XSTO
1,157	43.07	20190916 14:34:42	XSTO
2,163	43.09	20190916 14:37:35	XSTO
1,717	43.09	20190916 14:37:35	XSTO
1,145	43.09	20190916 14:37:35	XSTO
1,343	43.08	20190916 14:39:47	XSTO
1,061	43.08	20190916 14:39:47	XSTO
1,569	43.09	20190916 14:43:15	XSTO
2,719	43.09	20190916 14:43:15	XSTO
743	43.08	20190916 14:43:58	XSTO
615	43.08	20190916 14:43:58	XSTO
1,098	43.08	20190916 14:44:42	XSTO
1,667	43.08	20190916 14:46:22	XSTO
881	43.08	20190916 14:46:22	XSTO
382	43.09	20190916 14:47:19	XSTO

895	43.09	20190916 14:47:19	XSTO
1,638	43.09	20190916 14:50:28	XSTO
1,431	43.09	20190916 14:50:28	XSTO
2,000	43.09	20190916 14:50:28	XSTO
372	43.09	20190916 14:50:28	XSTO
243	43.11	20190916 14:56:21	XSTO
374	43.11	20190916 14:56:21	XSTO
1,737	43.11	20190916 14:56:21	XSTO
3,633	43.10	20190916 14:56:37	XSTO
1,062	43.10	20190916 14:59:13	XSTO
138	43.10	20190916 15:00:49	XSTO
2,000	43.10	20190916 15:00:58	XSTO
1,098	43.10	20190916 15:01:22	XSTO
3,418	43.11	20190916 15:04:52	XSTO
1,149	43.10	20190916 15:05:01	XSTO
3,400	43.10	20190916 15:05:01	XSTO
273	43.10	20190916 15:05:01	XSTO
2,000	43.10	20190916 15:05:01	XSTO
21	43.10	20190916 15:05:01	XSTO
1,935	43.09	20190916 15:07:50	XSTO
1,577	43.11	20190916 15:12:18	XSTO
1,317	43.11	20190916 15:12:25	XSTO
1,994	43.11	20190916 15:12:25	XSTO
138	43.11	20190916 15:15:10	XSTO
4,938	43.13	20190916 15:20:21	XSTO
3,371	43.15	20190916 15:26:16	XSTO
201	43.15	20190916 15:26:17	XSTO
3,179	43.15	20190916 15:26:20	XSTO
1,638	43.15	20190916 15:26:20	XSTO
1,249	43.16	20190916 15:28:03	XSTO
1,700	43.16	20190916 15:28:03	XSTO
89	43.16	20190916 15:28:03	XSTO
1,127	43.16	20190916 15:28:25	XSTO
2,000	43.16	20190916 15:28:25	XSTO
360 778	43.16 43.16	20190916 15:28:25 20190916 15:30:35	XSTO XSTO
1,600	43.16	20190916 15:30:35	XSTO
2,000	43.17	20190916 15:30:48	XSTO
1,140	43.17	20190916 15:30:48	XSTO
1,655	43.17	20190916 15:31:42	XSTO
1,000	43.21	20190916 15:33:38	XSTO
1,500	43.21	20190916 15:33:38	XSTO
548	43.21	20190916 15:33:38	XSTO
970	43.21	20190916 15:33:51	XSTO
124	43.21	20190916 15:33:51	XSTO
1,000	43.21	20190916 15:34:11	XSTO
87	43.21	20190916 15:34:11	XSTO
1,077	43.21	20190916 15:34:24	XSTO
3,315	43.20	20190916 15:34:25	XSTO

1,112	43.22	20190916 15:36:44	XSTO
1,410	43.24	20190916 15:37:29	XSTO
1,061	43.24	20190916 15:37:46	XSTO
2,000	43.25	20190916 15:38:18	XSTO
4,737	43.27	20190916 15:39:33	XSTO
2,055	43.28	20190916 15:41:15	XSTO
723	43.28	20190916 15:41:15	XSTO
1,640	43.27	20190916 15:41:15	XSTO
988	43.30	20190916 15:43:57	XSTO
98	43.30	20190916 15:43:57	XSTO
2,000	43.31	20190916 15:44:06	XSTO
1,238	43.31	20190916 15:44:06	XSTO
272	43.31	20190916 15:44:06	XSTO
308	43.31	20190916 15:44:06	XSTO
400	43.31	20190916 15:44:27	XSTO
823	43.31	20190916 15:44:27	XSTO
1,364	43.31	20190916 15:45:08	XSTO
1,652	43.31	20190916 15:45:10	XSTO
4,822	43.30	20190916 15:46:19	XSTO
3,863	43.29	20190916 15:47:12	XSTO
1,624	43.27	20190916 15:48:54	XSTO
544	43.27	20190916 15:50:02	XSTO
419	43.27	20190916 15:50:34	XSTO
4,544	43.27	20190916 15:50:34	XSTO
1,173	43.27	20190916 15:50:34	XSTO
385	43.26	20190916 15:51:00	XSTO
2,000	43.26	20190916 15:51:00	XSTO
150	43.27	20190916 15:53:42	XSTO
100	43.27	20190916 15:55:20	XSTO
1,072	43.29	20190916 15:56:00	XSTO
4,382	43.29	20190916 15:56:20	XSTO
1,533	43.29	20190916 15:57:35	XSTO
3,393	43.29	20190916 15:57:35	XSTO
2,000	43.29	20190916 15:57:36	XSTO
1,024	43.29	20190916 15:58:04	XSTO
392	43.29	20190916 15:58:04	XSTO
1,153	43.29	20190916 16:00:04	XSTO
2,043	43.29	20190916 16:00:17	XSTO
1,000	43.29	20190916 16:01:31	XSTO
1,718	43.31	20190916 16:01:49	XSTO
1,000	43.33	20190916 16:02:37	XSTO
1,445	43.33	20190916 16:03:16	XSTO
93	43.33	20190916 16:03:16	XSTO
478	43.33	20190916 16:03:16	XSTO
2,445	43.33	20190916 16:03:16	XSTO
2,980	43.32	20190916 16:03:18	XSTO
1,185	43.32	20190916 16:03:19	XSTO
541	43.34	20190916 16:05:53	XSTO
543	43.34	20190916 16:06:07	XSTO

1,330	43.34	20190916 16:06:07	XSTO
1,600	43.33	20190916 16:06:08	XSTO
944	43.34	20190916 16:06:08	XSTO
970	43.34	20190916 16:06:08	XSTO
766	43.33	20190916 16:06:13	XSTO
376	43.33	20190916 16:06:13	XSTO
2,000	43.33	20190916 16:06:13	XSTO
270	43.33	20190916 16:06:13	XSTO
1,309	43.32	20190916 16:06:16	XSTO
1,401	43.30	20190916 16:06:34	XSTO
1,114	43.30	20190916 16:06:34	XSTO
953	43.29	20190916 16:06:58	XSTO
549	43.29	20190916 16:06:58	XSTO
2,467	43.29	20190916 16:07:21	XSTO
433	43.29	20190916 16:07:21	XSTO
3,537	43.29	20190916 16:08:00	XSTO
2,540	43.29	20190916 16:10:13	XSTO
1,299	43.28	20190916 16:10:13	XSTO
2,013	43.27	20190916 16:12:08	XSTO
1,276	43.25	20190916 16:12:12	XSTO
1,091	43.24	20190916 16:14:14	XSTO
1,900	43.24	20190916 16:14:14	XSTO
955	43.24	20190916 16:14:14	XSTO
3,898	43.25	20190916 16:16:32	XSTO
1,978	43.24	20190916 16:17:44	XSTO
2,984	43.23	20190916 16:19:49	XSTO
2,786	43.22	20190916 16:20:11	XSTO
1,135	43.22	20190916 16:22:06	XSTO
1,139	43.22	20190916 16:22:06	XSTO
2,664	43.20	20190916 16:24:26	XSTO
1,126	43.22	20190916 16:28:04	XSTO
3,683	43.22	20190916 16:28:04	XSTO
1,408	43.22	20190916 16:28:04	XSTO
1,378	43.22	20190916 16:30:33	XSTO
1,234	43.21	20190916 16:32:14	XSTO
1,035	43.21	20190916 16:32:25	XSTO
2,756	43.21	20190916 16:36:17	XSTO
776	43.20	20190916 16:39:34	XSTO
312	43.20	20190916 16:39:34	XSTO
1,077	43.21	20190916 16:40:01	XSTO
3	43.21	20190916 16:40:01	XSTO
3,197	43.20	20190916 16:40:06	XSTO
1,867	43.20	20190916 16:40:06	XSTO
759	43.20	20190916 16:41:10	XSTO
1,442	43.20	20190916 16:41:10	XSTO
1,064	43.20	20190916 16:43:22	XSTO
1,077	43.20	20190916 16:44:04	XSTO
4,705	43.19	20190916 16:44:18	XSTO
1,219	43.18	20190916 16:44:36	XSTO

3,127	43.17	20190916 16:46:23	XSTO
1,095	43.16	20190916 16:46:53	XSTO
257	43.15	20190916 16:47:26	XSTO
914	43.15	20190916 16:47:26	XSTO
803	43.15	20190916 16:48:44	XSTO
372	43.15	20190916 16:48:44	XSTO
2,345	43.15	20190916 16:48:44	XSTO
1,327	43.15	20190916 16:50:27	XSTO
3,106	43.14	20190916 16:52:21	XSTO
1	43.14	20190916 16:53:16	XSTO
85	43.14	20190916 16:53:48	XSTO
1,436	43.16	20190916 16:54:03	XSTO
1,066	43.16	20190916 16:54:03	XSTO
3,241	43.15	20190916 16:55:24	XSTO
1,892	43.15	20190916 16:55:24	XSTO
3,240	43.15	20190916 16:55:24	XSTO
1,788	43.15	20190916 16:57:31	XSTO
458	43.15	20190916 16:57:31	XSTO
1,965	43.15	20190916 16:57:31	XSTO
456	43.15	20190916 16:57:31	XSTO
1,297	43.15	20190916 17:00:06	XSTO
1,500	43.14	20190916 17:00:39	XSTO
265	43.14	20190916 17:00:39	XSTO
977	43.14	20190916 17:01:37	XSTO
192	43.14	20190916 17:01:37	XSTO
318	43.14	20190916 17:01:37	XSTO
415	43.14	20190916 17:01:37	XSTO
536	43.14	20190916 17:01:37	XSTO
2,000	43.13	20190916 17:01:49	XSTO
2,000	43.16	20190916 17:03:31	XSTO
378	43.16	20190916 17:03:31	XSTO
1,350	43.17	20190916 17:04:08	XSTO
1,543	43.17	20190916 17:04:27	XSTO
2,708	43.17	20190916 17:04:43	XSTO
125	43.17	20190916 17:04:43	XSTO
2,791	43.17	20190916 17:04:47	XSTO
2,293	43.18	20190916 17:06:45	XSTO
1,497	43.19	20190916 17:08:29	XSTO
500	43.19	20190916 17:09:05	XSTO
1,072	43.19	20190916 17:09:10	XSTO
559	43.20	20190916 17:09:46	XSTO
1,500	43.20	20190916 17:10:04	XSTO
282	43.20	20190916 17:10:04	XSTO
4,102	43.19	20190916 17:10:13	XSTO
2,963	43.18	20190916 17:11:07	XSTO
1,288	43.18	20190916 17:11:48	XSTO
1,991	43.18	20190916 17:12:15	XSTO
3,315	43.15	20190916 17:13:30	XSTO
4,693	43.14	20190916 17:16:37	XSTO

999	43.14	20190916 17:16:38	XSTO
2,659	43.14	20190916 17:16:38	XSTO
337	43.12	20190916 17:17:41	XSTO
730	43.12	20190916 17:17:41	XSTO
3,867	43.14	20190916 17:19:14	XSTO
1,291	43.14	20190916 17:19:14	XSTO
809	43.14	20190916 17:19:14	XSTO
1,497	43.14	20190916 17:20:18	XSTO
119	43.14	20190916 17:20:20	XSTO
898	43.14	20190916 17:20:20	XSTO
1,665	43.14	20190916 17:20:21	XSTO
1,186	43.14	20190916 17:21:53	XSTO
319	43.15	20190916 17:22:36	XSTO
242	43.15	20190916 17:22:36	XSTO
895	43.15	20190916 17:22:36	XSTO
114	43.15	20190916 17:22:36	XSTO
250	43.15	20190916 17:22:36	XSTO
849	43.15	20190916 17:23:08	XSTO
894	43.15	20190916 17:23:08	XSTO
422	43.15	20190916 17:23:40	XSTO
1,037	43.15	20190916 17:23:40	XSTO
173	43.15	20190916 17:23:40	XSTO
110	43.15	20190916 17:23:40	XSTO
1,683	43.13	20190916 17:24:00	XSTO
854	43.13	20190916 17:24:33	XSTO
699,207	43.13

17 september 2019
Volume	Price	Time	Venue
1,641	43.33	20190917 09:10:13	XSTO
1,234	43.36	20190917 09:11:16	XSTO
1,753	43.30	20190917 09:13:39	XSTO
132	43.30	20190917 09:15:28	XSTO
2,102	43.30	20190917 09:15:28	XSTO
3,051	43.34	20190917 09:18:26	XSTO
1,262	43.39	20190917 09:20:35	XSTO
183	43.39	20190917 09:20:35	XSTO
1,334	43.48	20190917 09:22:45	XSTO
1,375	43.48	20190917 09:24:07	XSTO
1,471	43.45	20190917 09:25:27	XSTO
1,473	43.47	20190917 09:27:02	XSTO
634	43.48	20190917 09:29:05	XSTO
501	43.48	20190917 09:29:05	XSTO
1,925	43.52	20190917 09:33:33	XSTO
253	43.51	20190917 09:33:33	XSTO
1,498	43.51	20190917 09:33:33	XSTO
1,352	43.54	20190917 09:36:15	XSTO
1,355	43.52	20190917 09:36:59	XSTO
298	43.52	20190917 09:36:59	XSTO
2,715	43.54	20190917 09:39:52	XSTO
1,200	43.52	20190917 09:43:49	XSTO
126	43.54	20190917 09:46:48	XSTO
1,929	43.54	20190917 09:46:48	XSTO
83	43.52	20190917 09:47:36	XSTO
166	43.52	20190917 09:47:36	XSTO
1,210	43.52	20190917 09:47:36	XSTO
1,101	43.48	20190917 09:50:12	XSTO
1,059	43.45	20190917 09:51:29	XSTO
277	43.48	20190917 09:53:36	XSTO
1,503	43.48	20190917 09:53:36	XSTO
2,450	43.46	20190917 09:56:34	XSTO
1,688	43.44	20190917 09:58:53	XSTO
1,090	43.45	20190917 09:59:14	XSTO
761	43.44	20190917 10:00:53	XSTO
386	43.44	20190917 10:00:53	XSTO
947	43.42	20190917 10:00:58	XSTO
555	43.42	20190917 10:00:58	XSTO
1,997	43.45	20190917 10:03:01	XSTO
67	43.45	20190917 10:07:09	XSTO
57	43.45	20190917 10:07:14	XSTO
1,017	43.45	20190917 10:07:17	XSTO
98	43.46	20190917 10:08:50	XSTO
1,223	43.46	20190917 10:09:26	XSTO
		20190917 10:09:26	XSTO

1,072 1,759	43.47 43.45	20190917 10:11:50 20190917 10:14:40	XSTO XSTO
2,154	43.47	20190917 10:18:54	XSTO
787	43.46	20190917 10:21:04	XSTO
1,109	43.45	20190917 10:21:46	XSTO
41	43.44	20190917 10:23:35	XSTO
809	43.44	20190917 10:23:35	XSTO
283	43.44	20190917 10:23:35	XSTO
1,930	43.44	20190917 10:26:02	XSTO
1,000	43.44	20190917 10:27:03	XSTO
322	43.44	20190917 10:27:03	XSTO
1,076	43.41	20190917 10:29:34	XSTO
7	43.41	20190917 10:29:34	XSTO
1,112	43.42	20190917 10:32:12	XSTO
1,156	43.42	20190917 10:34:41	XSTO
1,176	43.41	20190917 10:36:58	XSTO
1,546	43.45	20190917 10:40:20	XSTO
1,356	43.44	20190917 10:41:15	XSTO
1,499	43.45	20190917 10:44:41	XSTO
164	43.45	20190917 10:44:41	XSTO
2,019	43.41	20190917 10:46:27	XSTO
1,057	43.42	20190917 10:51:03	XSTO
1,213	43.42	20190917 10:52:19	XSTO
1,403	43.47	20190917 10:57:34	XSTO
740	43.47	20190917 10:57:34	XSTO
483	43.47	20190917 10:57:34	XSTO
1,143	43.46	20190917 10:59:54	XSTO
2,198	43.47	20190917 11:03:29	XSTO
2,464	43.49	20190917 11:06:47	XSTO
1,648	43.51	20190917 11:08:50	XSTO
1,573	43.51	20190917 11:10:12	XSTO
1,283	43.50	20190917 11:10:12	XSTO
2,056	43.52	20190917 11:19:48	XSTO
1,265	43.51	20190917 11:21:21	XSTO
2,957	43.53	20190917 11:25:31	XSTO
1,386	43.54	20190917 11:25:59	XSTO
1,478	43.53	20190917 11:27:27	XSTO
1,943	43.51	20190917 11:29:14	XSTO
1,747	43.52	20190917 11:33:11	XSTO
1,832	43.50	20190917 11:39:32	XSTO
1,655	43.49	20190917 11:39:32	XSTO
900	43.47	20190917 11:40:29	XSTO
1,311	43.47	20190917 11:40:29	XSTO
1,099	43.46	20190917 11:44:57	XSTO
2,257	43.45	20190917 11:48:12	XSTO
1,406	43.43	20190917 11:50:55	XSTO
94	43.43	20190917 11:50:55	XSTO
1,071	43.43	20190917 11:50:55	XSTO
1,315	43.42	20190917 11:51:54	XSTO

2,350 43.44 20190917 12:03:04 XSTO 1,559 43.44 20190917 12:10:00 XSTO 1,265 43.44 20190917 12:10:00 XSTO 649 43.44 20190917 12:15:28 XSTO 281 43.44 20190917 12:17:52 XSTO 1,232 43.44 20190917 12:19:56 XSTO 319 43.44 20190917 12:19:56 XSTO 206 43.44 20190917 12:24:32 XSTO 1,400 43.44 20190917 12:24:32 XSTO 1,310 43.45 20190917 12:29:00 XSTO 1,523 43.43 20190917 12:30:56 XSTO 1,116 43.42 20190917 12:35:17 XSTO 1,386 43.40 20190917 12:36:20 XSTO 1,119 43.40 20190917 12:36:31 XSTO 1,264 43.39 20190917 12:39:24 XSTO 1,057 43.37 20190917 12:45:24 XSTO 1,233 43.37 20190917 12:50:00 XSTO 278 43.37 20190917 12:50:24 XSTO 977 43.37 20190917 12:50:24 XSTO 1,181 43.35 20190917 12:51:44 XSTO 1,218 43.32 20190917 12:53:41 XSTO 1,112 43.38 20190917 12:56:47 XSTO 100 43.39 20190917 12:57:53 XSTO 1,759 43.42 20190917 12:58:42 XSTO 2,400 43.41 20190917 12:58:42 XSTO 319 43.42 20190917 12:58:42 XSTO 2,138 43.41 20190917 12:59:19 XSTO 1,327 43.41 20190917 13:02:18 XSTO 895 43.38 20190917 13:10:00 XSTO 1,285 43.37 20190917 13:10:21 XSTO 1,288 43.40 20190917 13:17:03 XSTO 843 43.40 20190917 13:22:29 XSTO 1,622 43.40 20190917 13:22:29 XSTO 500 43.39 20190917 13:22:29 XSTO 1,444 43.39 20190917 13:22:29 XSTO 1,149 43.42 20190917 13:29:58 XSTO 1,936 43.45 20190917 13:36:32 XSTO 275 43.48 20190917 13:44:30 XSTO 3,500 43.50 20190917 13:49:09 XSTO 1,495 43.54 20190917 13:56:23 XSTO 2,000 43.54 20190917 13:56:23 XSTO 1,607 43.54 20190917 13:56:23 XSTO 1,162 43.54 20190917 13:56:23 XSTO 1,677 43.56 20190917 14:00:13 XSTO 1,491 43.56 20190917 14:00:14 XSTO 1,205 43.55 20190917 14:02:42 XSTO 4,274 43.54 20190917 14:06:46 XSTO 1,504 43.50 20190917 14:08:58 XSTO	1,249	43.40	20190917 11:56:14	XSTO

485	43.49	20190917 14:13:15	XSTO
50	43.49	20190917 14:13:26	XSTO
1,691	43.49	20190917 14:13:42	XSTO
1,073	43.49	20190917 14:16:42	XSTO
1,299	43.52	20190917 14:21:03	XSTO
1,919	43.52	20190917 14:22:18	XSTO
1,313	43.51	20190917 14:23:34	XSTO
1,252	43.53	20190917 14:26:52	XSTO
1,630	43.52	20190917 14:33:37	XSTO
44	43.51	20190917 14:33:37	XSTO
1,616	43.51	20190917 14:33:37	XSTO
1,913	43.48	20190917 14:36:45	XSTO
1,268	43.46	20190917 14:39:00	XSTO
1,113	43.45	20190917 14:40:46	XSTO
1,297	43.42	20190917 14:43:01	XSTO
720	43.46	20190917 14:48:44	XSTO
2,623	43.46	20190917 14:48:44	XSTO
1,104	43.46	20190917 14:48:44	XSTO
1,403	43.46	20190917 14:51:04	XSTO
1,241	43.44	20190917 14:52:43	XSTO
1,600	43.43	20190917 14:55:13	XSTO
205	43.43	20190917 14:55:13	XSTO
1,392	43.41	20190917 14:57:45	XSTO
1,109	43.41	20190917 14:58:56	XSTO
1,226	43.41	20190917 15:01:10	XSTO
1,325	43.44	20190917 15:05:24	XSTO
2,000	43.44	20190917 15:05:25	XSTO
319	43.44	20190917 15:05:25	XSTO
1,237	43.44	20190917 15:08:16	XSTO
400	43.44	20190917 15:09:20	XSTO
1,204	43.44	20190917 15:10:16	XSTO
1,139	43.45	20190917 15:12:16	XSTO
498	43.44	20190917 15:13:50	XSTO
200	43.44	20190917 15:15:25	XSTO
860	43.44	20190917 15:15:25	XSTO
2,269	43.43	20190917 15:16:11	XSTO
1,068	43.46	20190917 15:20:36	XSTO
1,058	43.46	20190917 15:20:36	XSTO
1,500	43.45	20190917 15:22:45	XSTO
49	43.45	20190917 15:24:23	XSTO
2,311	43.46	20190917 15:25:35	XSTO
1,210	43.47	20190917 15:28:53	XSTO
159	43.46	20190917 15:29:30	XSTO
1,920	43.46	20190917 15:29:30	XSTO
1,555	43.44	20190917 15:32:01	XSTO
595	43.43	20190917 15:33:00	XSTO
1,732	43.44	20190917 15:34:01	XSTO
1,124	43.42	20190917 15:36:14	XSTO
1,185	43.42	20190917 15:36:14	XSTO

2,000	43.42	20190917 15:37:59	XSTO
32	43.42	20190917 15:37:59	XSTO
1,500	43.45	20190917 15:39:17	XSTO
190	43.45	20190917 15:39:17	XSTO
2,000	43.49	20190917 15:42:28	XSTO
358	43.49	20190917 15:42:28	XSTO
1,138	43.48	20190917 15:43:26	XSTO
371	43.48	20190917 15:44:46	XSTO
819	43.48	20190917 15:44:46	XSTO
61	43.50	20190917 15:46:37	XSTO
1,165	43.50	20190917 15:46:37	XSTO
1,184	43.50	20190917 15:49:13	XSTO
1,643	43.50	20190917 15:49:13	XSTO
1,154	43.50	20190917 15:51:18	XSTO
1,778	43.51	20190917 15:52:36	XSTO
1,112	43.51	20190917 15:53:32	XSTO
1,147	43.51	20190917 15:55:05	XSTO
1,667	43.53	20190917 15:56:38	XSTO
2,418	43.55	20190917 15:58:47	XSTO
1,638	43.54	20190917 15:59:41	XSTO
1,744	43.52	20190917 15:59:59	XSTO
1,083	43.50	20190917 16:03:33	XSTO
1,107	43.50	20190917 16:03:33	XSTO
1,674	43.51	20190917 16:04:46	XSTO
49	43.50	20190917 16:06:28	XSTO
1,119	43.50	20190917 16:06:28	XSTO
1,170	43.52	20190917 16:07:21	XSTO
2,827	43.52	20190917 16:10:14	XSTO
2,197	43.51	20190917 16:11:49	XSTO
2,985	43.54	20190917 16:15:33	XSTO
1,215	43.54	20190917 16:15:33	XSTO
1,567	43.55	20190917 16:17:51	XSTO
2,000	43.55	20190917 16:19:18	XSTO
360	43.55	20190917 16:19:18	XSTO
888	43.56	20190917 16:21:15	XSTO
168	43.56	20190917 16:21:15	XSTO
1,559	43.57	20190917 16:22:58	XSTO
1,308	43.61	20190917 16:26:41	XSTO
2,600	43.60	20190917 16:26:41	XSTO
929	43.60	20190917 16:26:41	XSTO
614	43.62	20190917 16:30:10	XSTO
2,956	43.62	20190917 16:30:10	XSTO
1,260	43.62	20190917 16:31:28	XSTO
1,230	43.60	20190917 16:33:17	XSTO
1,570	43.60	20190917 16:33:17	XSTO
1,192	43.58	20190917 16:35:42	XSTO
451	43.58	20190917 16:35:42	XSTO
721	43.58	20190917 16:35:42	XSTO
1,161	43.58	20190917 16:36:49	XSTO

350,000	43.49
694	43.57	20190917 17:24:42	XSTO
1,000	43.56	20190917 17:24:25	XSTO
120	43.55	20190917 17:24:15	XSTO
1,873	43.56	20190917 17:23:42	XSTO
1,472	43.55	20190917 17:22:37	XSTO
1,500	43.52	20190917 17:19:20	XSTO
2,000	43.54	20190917 17:17:30	XSTO
254	43.54	20190917 17:17:30	XSTO
2,000	43.54	20190917 17:17:25	XSTO
2,229	43.52	20190917 17:15:35	XSTO
1,236	43.52	20190917 17:13:40	XSTO
961	43.55	20190917 17:12:36	XSTO
547	43.55	20190917 17:12:36	XSTO
1,700	43.55	20190917 17:12:36	XSTO
1,212	43.55	20190917 17:10:51	XSTO
2,711	43.56	20190917 17:08:16	XSTO
1,188	43.57	20190917 17:06:43	XSTO
1,642	43.56	20190917 17:06:34	XSTO
3,293	43.56	20190917 17:04:48	XSTO
1,096	43.54	20190917 17:01:43	XSTO
1,354	43.54	20190917 16:59:59	XSTO
2,230	43.56	20190917 16:59:31	XSTO
1,125	43.56	20190917 16:57:46	XSTO
1,219	43.54	20190917 16:55:43	XSTO
1,179	43.54	20190917 16:54:40	XSTO
1,069	43.55	20190917 16:53:32	XSTO
2,225	43.56	20190917 16:53:17	XSTO
1,476	43.55	20190917 16:51:47	XSTO
1,226	43.56	20190917 16:48:20	XSTO
1,219	43.57	20190917 16:48:20	XSTO
1,145	43.57	20190917 16:46:15	XSTO
1,392	43.57	20190917 16:46:15	XSTO
1,900	43.57	20190917 16:46:15	XSTO
1,088	43.57	20190917 16:42:01	XSTO
1,105	43.59	20190917 16:41:04	XSTO
1,062	43.58	20190917 16:40:08	XSTO
1,226	43.57	20190917 16:37:48	XSTO

18 september 2019
Volume	Price	Time	Venue
2,253	43.78	20190918 09:22:13	XSTO
1,785	43.79	20190918 09:23:21	XSTO
1,109	43.82	20190918 09:25:28	XSTO
2,000	43.82	20190918 09:25:28	XSTO
23	43.82	20190918 09:25:28	XSTO
1,690	43.79	20190918 09:26:47	XSTO
183	43.79	20190918 09:26:47	XSTO
2,260	43.73	20190918 09:31:19	XSTO
2,573	43.70	20190918 09:33:48	XSTO
48	43.65	20190918 09:38:18	XSTO
1,235	43.65	20190918 09:38:18	XSTO
815	43.65	20190918 09:38:18	XSTO
1,282	43.61	20190918 09:41:34	XSTO
293	43.61	20190918 09:42:11	XSTO
993	43.61	20190918 09:42:11	XSTO
88	43.61	20190918 09:42:11	XSTO
2,000	43.64	20190918 09:45:56	XSTO
304	43.64	20190918 09:45:56	XSTO
2,597	43.64	20190918 09:47:08	XSTO
53	43.64	20190918 09:48:36	XSTO
1,086	43.64	20190918 09:48:44	XSTO
580	43.64	20190918 09:50:52	XSTO
1,102	43.64	20190918 09:50:52	XSTO
2,000	43.67	20190918 09:56:04	XSTO
104	43.67	20190918 09:56:04	XSTO
1,206	43.64	20190918 09:57:30	XSTO
1,195	43.63	20190918 09:58:56	XSTO
11	43.63	20190918 10:00:07	XSTO
3,400	43.63	20190918 10:00:10	XSTO
415	43.63	20190918 10:00:10	XSTO
377	43.63	20190918 10:04:01	XSTO
1,895	43.63	20190918 10:04:29	XSTO
1,500	43.63	20190918 10:04:29	XSTO
32	43.63	20190918 10:04:29	XSTO
635	43.63	20190918 10:04:29	XSTO
421	43.61	20190918 10:08:04	XSTO
1,823	43.61	20190918 10:08:04	XSTO
1,263	43.66	20190918 10:11:53	XSTO
1,147	43.66	20190918 10:11:53	XSTO
69	43.65	20190918 10:20:35	XSTO
1,055	43.67	20190918 10:22:16	XSTO
483	43.67	20190918 10:22:16	XSTO
1	43.67	20190918 10:22:56	XSTO
4,952	43.67	20190918 10:24:13	XSTO
	43.66	20190918 10:24:45	XSTO

337	43.66	20190918 10:24:45	XSTO
2,466	43.68	20190918 10:32:03	XSTO
1,477	43.68	20190918 10:32:28	XSTO
1,229	43.68	20190918 10:35:11	XSTO
1,151	43.68	20190918 10:36:42	XSTO
66	43.71	20190918 10:42:15	XSTO
404	43.71	20190918 10:42:15	XSTO
3,088	43.71	20190918 10:42:15	XSTO
731	43.66	20190918 10:44:09	XSTO
504	43.66	20190918 10:44:09	XSTO
1,287	43.64	20190918 10:50:20	XSTO
1,572	43.66	20190918 10:53:23	XSTO
110	43.66	20190918 10:53:40	XSTO
2,303	43.66	20190918 10:53:44	XSTO
1,400	43.65	20190918 10:53:49	XSTO
2,818	43.68	20190918 11:00:03	XSTO
40	43.69	20190918 11:03:13	XSTO
1,164	43.69	20190918 11:03:30	XSTO
1,507	43.72	20190918 11:07:50	XSTO
502	43.75	20190918 11:12:39	XSTO
1,453	43.75	20190918 11:12:39	XSTO
1,375	43.75	20190918 11:12:39	XSTO
1,537	43.79	20190918 11:16:39	XSTO
709	43.79	20190918 11:16:39	XSTO
484	43.79	20190918 11:16:39	XSTO
2,830	43.77	20190918 11:20:22	XSTO
1,391	43.78	20190918 11:25:00	XSTO
260	43.77	20190918 11:26:44	XSTO
6	43.77	20190918 11:26:44	XSTO
553	43.77	20190918 11:27:00	XSTO
751	43.77	20190918 11:27:00	XSTO
1,194	43.77	20190918 11:29:35	XSTO
1,200	43.77	20190918 11:31:31	XSTO
1,857	43.76	20190918 11:34:48	XSTO
1,270	43.75	20190918 11:36:49	XSTO
482	43.75	20190918 11:40:40	XSTO
666	43.75	20190918 11:40:40	XSTO
87	43.75	20190918 11:41:32	XSTO
736	43.75	20190918 11:41:35	XSTO
135	43.75	20190918 11:41:35	XSTO
7	43.75	20190918 11:41:35	XSTO
1,587	43.73	20190918 11:45:25	XSTO
1,225	43.68	20190918 11:47:21	XSTO
563	43.69	20190918 11:52:34	XSTO
1,479	43.69	20190918 11:52:34	XSTO
1,478	43.69	20190918 11:53:40	XSTO
230	43.68	20190918 11:59:54	XSTO
1,842	43.68	20190918 12:00:09	XSTO
489	43.68	20190918 12:01:15	XSTO

92	43.68	20190918 12:02:25	XSTO
2,000	43.68	20190918 12:02:25	XSTO
561	43.68	20190918 12:02:25	XSTO
255	43.67	20190918 12:08:10	XSTO
862	43.67	20190918 12:08:10	XSTO
1,232	43.66	20190918 12:08:31	XSTO
1,745	43.66	20190918 12:13:27	XSTO
1,507	43.66	20190918 12:14:16	XSTO
217	43.65	20190918 12:18:04	XSTO
528	43.65	20190918 12:18:04	XSTO
1,157	43.68	20190918 12:23:25	XSTO
763	43.68	20190918 12:23:25	XSTO
6	43.68	20190918 12:23:25	XSTO
437	43.68	20190918 12:23:25	XSTO
1,192	43.68	20190918 12:25:29	XSTO
1,747	43.66	20190918 12:25:29	XSTO
491	43.67	20190918 12:29:39	XSTO
87	43.67	20190918 12:29:39	XSTO
504	43.67	20190918 12:29:39	XSTO
3,026	43.68	20190918 12:36:33	XSTO
1,808	43.70	20190918 12:42:01	XSTO
1,343	43.70	20190918 12:42:01	XSTO
1,093	43.73	20190918 12:52:22	XSTO
2,000	43.73	20190918 12:52:22	XSTO
103	43.73	20190918 12:52:22	XSTO
1,268	43.73	20190918 12:53:46	XSTO
1,290	43.73	20190918 12:53:46	XSTO
15	43.75	20190918 12:59:19	XSTO
1,763	43.75	20190918 12:59:19	XSTO
5	43.76	20190918 13:00:51	XSTO
1,000	43.77	20190918 13:02:30	XSTO
1,000	43.77	20190918 13:02:44	XSTO
144	43.77	20190918 13:02:44	XSTO
1,063	43.76	20190918 13:04:02	XSTO
390	43.75	20190918 13:09:01	XSTO
5	43.75	20190918 13:09:01	XSTO
1,028	43.75	20190918 13:09:01	XSTO
104	43.75	20190918 13:09:41	XSTO
77	43.75	20190918 13:09:46	XSTO
44	43.75	20190918 13:09:52	XSTO
169	43.75	20190918 13:10:06	XSTO
41	43.75	20190918 13:10:06	XSTO
1,590	43.73	20190918 13:11:48	XSTO
4	43.82	20190918 13:24:34	XSTO
1,056	43.82	20190918 13:24:34	XSTO
2,329	43.81	20190918 13:24:53	XSTO
1,294	43.81	20190918 13:24:53	XSTO
2,000	43.81	20190918 13:24:53	XSTO
175	43.81	20190918 13:24:53	XSTO

3,366	43.79	20190918 13:32:29	XSTO
1,615	43.78	20190918 13:34:16	XSTO
355	43.78	20190918 13:34:16	XSTO
3,360	43.78	20190918 13:44:17	XSTO
1,060	43.77	20190918 13:45:02	XSTO
2,795	43.76	20190918 13:48:53	XSTO
1,151	43.78	20190918 13:54:58	XSTO
1,356	43.78	20190918 13:55:01	XSTO
670	43.78	20190918 13:57:15	XSTO
6	43.78	20190918 13:57:15	XSTO
567	43.78	20190918 13:57:15	XSTO
14	43.78	20190918 14:02:18	XSTO
2,247	43.78	20190918 14:03:08	XSTO
1,334	43.78	20190918 14:03:08	XSTO
135	43.78	20190918 14:04:35	XSTO
30	43.78	20190918 14:08:18	XSTO
1,055	43.78	20190918 14:08:27	XSTO
2,000	43.78	20190918 14:08:27	XSTO
634	43.78	20190918 14:08:27	XSTO
33	43.78	20190918 14:11:25	XSTO
1,248	43.78	20190918 14:12:09	XSTO
1,125	43.78	20190918 14:13:05	XSTO
2,320	43.78	20190918 14:20:24	XSTO
1,110	43.78	20190918 14:20:24	XSTO
1,946	43.76	20190918 14:23:20	XSTO
1,255	43.76	20190918 14:25:25	XSTO
5,238	43.75	20190918 14:34:45	XSTO
1,342	43.75	20190918 14:34:45	XSTO
217	43.75	20190918 14:34:45	XSTO
555 844	43.72 43.72	20190918 14:37:57 20190918 14:38:26	XSTO XSTO
1,504	43.73	20190918 14:39:14	XSTO
1,257	43.73	20190918 14:41:27	XSTO
1,480	43.71	20190918 14:43:12	XSTO
362	43.70	20190918 14:46:05	XSTO
1,780	43.70	20190918 14:46:05	XSTO
1,064	43.67	20190918 14:47:59	XSTO
98	43.67	20190918 14:47:59	XSTO
145	43.67	20190918 14:47:59	XSTO
160	43.67	20190918 14:47:59	XSTO
157	43.67	20190918 14:47:59	XSTO
793	43.61	20190918 14:52:14	XSTO
2,242	43.61	20190918 14:52:16	XSTO
2,000	43.60	20190918 14:52:22	XSTO
534	43.60	20190918 14:52:30	XSTO
2,489	43.60	20190918 14:52:30	XSTO
228	43.60	20190918 14:52:30	XSTO
1,140	43.62	20190918 14:53:45	XSTO
1,726	43.62	20190918 14:53:45	XSTO

1,676	43.63	20190918 14:54:40	XSTO
1,077	43.63	20190918 14:55:11	XSTO
1,998	43.61	20190918 14:57:19	XSTO
2,134	43.62	20190918 15:00:19	XSTO
1,413	43.64	20190918 15:02:58	XSTO
1,157	43.64	20190918 15:02:58	XSTO
864	43.66	20190918 15:06:11	XSTO
531	43.66	20190918 15:06:11	XSTO
1,056	43.65	20190918 15:12:00	XSTO
185	43.65	20190918 15:12:00	XSTO
804	43.66	20190918 15:13:30	XSTO
1,676	43.67	20190918 15:16:18	XSTO
2,000	43.64	20190918 15:25:45	XSTO
223	43.68	20190918 15:30:25	XSTO
1,058	43.68	20190918 15:30:25	XSTO
127	43.68	20190918 15:30:25	XSTO
1,490	43.69	20190918 15:31:28	XSTO
1,760	43.68	20190918 15:32:23	XSTO
500	43.67	20190918 15:35:13	XSTO
1,579	43.67	20190918 15:35:30	XSTO
1,281	43.67	20190918 15:35:30	XSTO
33	43.67	20190918 15:35:30	XSTO
1,159	43.67	20190918 15:36:32	XSTO
2,795	43.65	20190918 15:38:44	XSTO
1,000	43.64	20190918 15:41:36	XSTO
9	43.64	20190918 15:41:36	XSTO
983	43.64	20190918 15:41:41	XSTO
1,081	43.65	20190918 15:43:01	XSTO
573	43.70	20190918 15:47:43	XSTO
496	43.70	20190918 15:47:43	XSTO
1,630	43.70	20190918 15:47:47	XSTO
1,527	43.70	20190918 15:48:26	XSTO
1,307	43.72	20190918 15:48:54	XSTO
1,192	43.73	20190918 15:49:29	XSTO
1,971	43.73	20190918 15:50:16	XSTO
1,276	43.73	20190918 15:50:16	XSTO
289	43.73	20190918 15:50:16	XSTO
2,110	43.74	20190918 15:50:47	XSTO
9	43.75	20190918 15:51:07	XSTO
5	43.75	20190918 15:51:07	XSTO
1,431	43.75	20190918 15:51:07	XSTO
2,391	43.73	20190918 15:53:24	XSTO
4,907	43.79	20190918 15:55:42	XSTO
1,500	43.78	20190918 15:57:03	XSTO
1,658	43.78	20190918 15:59:36	XSTO
9	43.78	20190918 16:00:38	XSTO
1,285	43.78	20190918 16:01:02	XSTO
1,291	43.78	20190918 16:04:17	XSTO
1,386	43.78	20190918 16:04:17	XSTO

857	43.78	20190918 16:04:17	XSTO
2,222	43.80	20190918 16:05:53	XSTO
2,586	43.86	20190918 16:11:49	XSTO
3,087	43.86	20190918 16:12:25	XSTO
2,054	43.88	20190918 16:15:51	XSTO
1,179	43.87	20190918 16:16:08	XSTO
1,289	43.92	20190918 16:18:16	XSTO
1,082	43.90	20190918 16:18:25	XSTO
2,156	43.93	20190918 16:22:20	XSTO
3,562	43.94	20190918 16:26:40	XSTO
3,420	43.95	20190918 16:29:34	XSTO
1,673	43.96	20190918 16:30:25	XSTO
2,059	43.97	20190918 16:35:49	XSTO
1,500	43.97	20190918 16:35:49	XSTO
1,251	43.97	20190918 16:35:49	XSTO
3,686	43.97	20190918 16:39:48	XSTO
110	43.96	20190918 16:43:12	XSTO
2,522	43.96	20190918 16:43:12	XSTO
2,000	43.94	20190918 16:46:50	XSTO
76	43.94	20190918 16:46:50	XSTO
2,938	43.94	20190918 16:49:03	XSTO
1,205	43.94	20190918 16:49:47	XSTO
211	43.94	20190918 16:49:47	XSTO
16	43.92	20190918 16:51:19	XSTO
1,529	43.92	20190918 16:51:19	XSTO
1,000	43.93	20190918 16:52:41	XSTO
479	43.93	20190918 16:52:41	XSTO
184	43.93	20190918 16:54:24	XSTO
1,046	43.93	20190918 16:54:24	XSTO
1,361	43.98	20190918 16:59:45	XSTO
1,110	43.98	20190918 16:59:55	XSTO
4,722	44.00	20190918 17:00:46	XSTO
457	44.00	20190918 17:00:46	XSTO
3,150	43.99	20190918 17:03:05	XSTO
887	43.99	20190918 17:05:31	XSTO
221	43.99	20190918 17:05:31	XSTO
1,900	44.00	20190918 17:06:03	XSTO
2,364	43.99	20190918 17:08:05	XSTO
805	43.99	20190918 17:09:53	XSTO
202	43.99	20190918 17:09:59	XSTO
230	43.99	20190918 17:09:59	XSTO
1,337	44.00	20190918 17:12:02	XSTO
407	44.00	20190918 17:12:02	XSTO
2,772	44.00	20190918 17:12:36	XSTO
3,905	44.00	20190918 17:15:51	XSTO
1,222	43.98	20190918 17:16:33	XSTO
1,079	44.00	20190918 17:19:16	XSTO
895	44.00	20190918 17:19:21	XSTO
410	44.00	20190918 17:19:21	XSTO

349,737	43.77
1,000	44.00	20190918 17:24:45	XSTO
774	44.03	20190918 17:24:13	XSTO
420	44.03	20190918 17:24:13	XSTO
2,003	44.00	20190918 17:23:16	XSTO
2,602	43.98	20190918 17:20:02	XSTO

19 september 2019
Volume	Price	Time	Venue
229	44.07	20190919 09:07:28	XSTO
255	44.06	20190919 09:07:50	XSTO
1,697	44.06	20190919 09:07:50	XSTO
715	44.08	20190919 09:09:17	XSTO
824	44.07	20190919 09:09:21	XSTO
1,635	44.06	20190919 09:10:19	XSTO
499	44.07	20190919 09:13:32	XSTO
1,285	44.07	20190919 09:13:32	XSTO
1,219	44.09	20190919 09:14:39	XSTO
1,231	44.01	20190919 09:17:40	XSTO
1,193	44.03	20190919 09:21:28	XSTO
1,280	44.02	20190919 09:22:34	XSTO
1,610	44.03	20190919 09:25:46	XSTO
1,396	44.06	20190919 09:27:52	XSTO
1,097	44.10	20190919 09:30:07	XSTO
464	44.11	20190919 09:32:53	XSTO
897	44.11	20190919 09:32:53	XSTO
1,122	44.12	20190919 09:35:30	XSTO
808	44.10	20190919 09:35:56	XSTO
521	44.10	20190919 09:35:56	XSTO
1,310	44.14	20190919 09:39:03	XSTO
422	44.13	20190919 09:42:41	XSTO
920	44.13	20190919 09:42:41	XSTO
1,479	44.16	20190919 09:45:28	XSTO
1,779	44.12	20190919 09:48:20	XSTO
1,224	44.13	20190919 09:50:45	XSTO
1,728	44.16	20190919 09:55:09	XSTO
269	44.15	20190919 09:55:52	XSTO
971	44.15	20190919 09:55:52	XSTO
1,231	44.12	20190919 09:58:01	XSTO
2,219	44.09	20190919 10:00:18	XSTO
1,103	44.09	20190919 10:03:53	XSTO
1,111	44.11	20190919 10:05:48	XSTO
1,141	44.09	20190919 10:08:09	XSTO
56	44.10	20190919 10:11:44	XSTO
2,332	44.10	20190919 10:11:47	XSTO
1,284	44.06	20190919 10:13:29	XSTO
1,117	44.07	20190919 10:17:09	XSTO
2,252	44.03	20190919 10:21:02	XSTO
249	44.03	20190919 10:21:02	XSTO
288	44.04	20190919 10:24:55	XSTO
1,853	44.04	20190919 10:24:55	XSTO
1,483	44.04	20190919 10:28:54	XSTO
1,420	44.08	20190919 10:34:58	XSTO
208	44.06	20190919 10:40:46	XSTO

2,492	44.06	20190919 10:40:46	XSTO
1,237	44.08	20190919 10:44:33	XSTO
40	44.06	20190919 10:46:47	XSTO
1,211	44.06	20190919 10:46:47	XSTO
606	44.03	20190919 10:49:49	XSTO
908	44.02	20190919 10:52:15	XSTO
611	44.02	20190919 10:52:15	XSTO
1,465	44.02	20190919 10:54:44	XSTO
1,188	44.03	20190919 11:00:26	XSTO
1,427	44.02	20190919 11:03:33	XSTO
1,148	44.03	20190919 11:08:27	XSTO
1,074	44.04	20190919 11:10:19	XSTO
1,098	44.04	20190919 11:13:33	XSTO
98	44.04	20190919 11:15:37	XSTO
1,023	44.04	20190919 11:16:03	XSTO
724	44.04	20190919 11:19:12	XSTO
19	44.04	20190919 11:19:12	XSTO
449	44.04	20190919 11:19:12	XSTO
48	44.05	20190919 11:22:04	XSTO
1,050	44.05	20190919 11:22:04	XSTO
33	44.05	20190919 11:22:55	XSTO
1,315	44.05	20190919 11:23:06	XSTO
1,581	44.06	20190919 11:29:09	XSTO
1,281	44.07	20190919 11:31:27	XSTO
1,877	44.09	20190919 11:34:32	XSTO
1,105	44.08	20190919 11:36:47	XSTO
1,163	44.07	20190919 11:43:07	XSTO
1,193	44.06	20190919 11:46:55	XSTO
1,289	44.07	20190919 11:50:11	XSTO
1,108	44.06	20190919 11:50:56	XSTO
1,000	44.06	20190919 11:56:59	XSTO
481	44.06	20190919 11:56:59	XSTO
575	44.10	20190919 12:03:40	XSTO
1,251	44.10	20190919 12:04:13	XSTO
1,222	44.10	20190919 12:04:56	XSTO
2,283	44.10	20190919 12:13:27	XSTO
98	44.10	20190919 12:16:03	XSTO
460	44.10	20190919 12:16:24	XSTO
736	44.10	20190919 12:16:24	XSTO
1,096	44.11	20190919 12:19:47	XSTO
141	44.11	20190919 12:19:47	XSTO
1,141	44.14	20190919 12:25:02	XSTO
1,918	44.16	20190919 12:29:18	XSTO
1,396	44.18	20190919 12:35:28	XSTO
32	44.18	20190919 12:36:05	XSTO
1,550	44.18	20190919 12:36:06	XSTO
1,299	44.18	20190919 12:38:25	XSTO
2,826	44.21	20190919 12:41:15	XSTO
540	44.21	20190919 12:41:15	XSTO

1,174	44.21	20190919 12:41:15	XSTO
2,602	44.18	20190919 12:53:59	XSTO
550	44.16	20190919 13:08:44	XSTO
3,213	44.18	20190919 13:12:42	XSTO
199	44.18	20190919 13:12:42	XSTO
1,155	44.18	20190919 13:15:38	XSTO
1,968	44.18	20190919 13:20:48	XSTO
1,337	44.18	20190919 13:22:41	XSTO
40	44.18	20190919 13:22:41	XSTO
1,381	44.21	20190919 13:25:57	XSTO
1,370	44.21	20190919 13:27:51	XSTO
1,433	44.22	20190919 13:32:24	XSTO
1,223	44.26	20190919 13:41:20	XSTO
16	44.26	20190919 13:41:20	XSTO
773	44.26	20190919 13:41:20	XSTO
1,098	44.24	20190919 13:47:16	XSTO
1,158	44.26	20190919 13:50:45	XSTO
120	44.26	20190919 13:50:45	XSTO
395	44.26	20190919 13:55:33	XSTO
1,865	44.26	20190919 13:55:33	XSTO
1,341	44.27	20190919 13:59:06	XSTO
110	44.28	20190919 14:04:56	XSTO
1,127	44.28	20190919 14:04:56	XSTO
1,142	44.28	20190919 14:05:53	XSTO
1,040	44.29	20190919 14:08:02	XSTO
342	44.29	20190919 14:08:02	XSTO
795	44.30	20190919 14:15:48	XSTO
2,549	44.30	20190919 14:15:48	XSTO
1,471	44.30	20190919 14:15:48	XSTO
312	44.40	20190919 14:17:42	XSTO
780	44.40	20190919 14:17:42	XSTO
494	44.40	20190919 14:19:51	XSTO
4,568	44.40	20190919 14:19:51	XSTO
4,092	44.42	20190919 14:23:21	XSTO
529	44.43	20190919 14:25:27	XSTO
82	44.43	20190919 14:25:27	XSTO
977	44.43	20190919 14:25:27	XSTO
1,739	44.39	20190919 14:27:17	XSTO
161	44.32	20190919 14:30:25	XSTO
474	44.32	20190919 14:30:31	XSTO
1,436	44.32	20190919 14:30:31	XSTO
494	44.32	20190919 14:30:31	XSTO
1,208	44.24	20190919 14:33:00	XSTO
369	44.24	20190919 14:33:00	XSTO
100	44.24	20190919 14:40:00	XSTO
2,831	44.24	20190919 14:40:00	XSTO
1,223	44.20	20190919 14:45:51	XSTO
1,884	44.27	20190919 14:50:49	XSTO
2,584	44.33	20190919 14:57:55	XSTO

		Telia Company
--	--	---------------

1,186	44.34	20190919 14:59:25	XSTO
813	44.36	20190919 15:05:35	XSTO
1,149	44.36	20190919 15:06:39	XSTO
335	44.34	20190919 15:13:00	XSTO
142	44.34	20190919 15:13:08	XSTO
121	44.34	20190919 15:13:21	XSTO
94	44.34	20190919 15:13:27	XSTO
1,162	44.34	20190919 15:13:27	XSTO
2,000	44.30	20190919 15:15:42	XSTO
1,227	44.33	20190919 15:18:20	XSTO
1,279	44.33	20190919 15:18:20	XSTO
1,528	44.34	20190919 15:31:35	XSTO
1,862	44.34	20190919 15:33:04	XSTO
2,342	44.38	20190919 15:40:02	XSTO
859	44.38	20190919 15:40:59	XSTO
5	44.38	20190919 15:40:59	XSTO
1,678	44.39	20190919 15:43:30	XSTO
593	44.40	20190919 15:45:53	XSTO
286	44.40	20190919 15:45:53	XSTO
526	44.40	20190919 15:45:54	XSTO
1,369	44.40	20190919 15:45:54	XSTO
2,241	44.39	20190919 15:50:39	XSTO
166	44.39	20190919 15:52:50	XSTO
1,028	44.39	20190919 15:52:50	XSTO
462	44.37	20190919 15:54:39	XSTO
217	44.36	20190919 16:01:36	XSTO
4,546	44.36	20190919 16:01:36	XSTO
2,765	44.36	20190919 16:03:00	XSTO
1,717	44.39	20190919 16:08:01	XSTO
1,449	44.39	20190919 16:08:01	XSTO
1,441	44.41	20190919 16:11:59	XSTO
1,747	44.41	20190919 16:11:59	XSTO
2,846	44.42	20190919 16:18:33	XSTO
1,763	44.42	20190919 16:18:33	XSTO
2,130	44.40	20190919 16:22:36	XSTO
570	44.40	20190919 16:24:55	XSTO
19	44.40	20190919 16:24:55	XSTO
225	44.40	20190919 16:25:13	XSTO
1,099	44.40	20190919 16:25:13	XSTO
1,380	44.39	20190919 16:29:39	XSTO
1,380	44.39	20190919 16:29:39	XSTO
32	44.38	20190919 16:34:10	XSTO
4,354	44.39	20190919 16:36:33	XSTO
1,430	44.38	20190919 16:36:59	XSTO
1,134	44.39	20190919 16:39:44	XSTO
639	44.38	20190919 16:40:56	XSTO
1,089	44.38	20190919 16:41:27	XSTO
1,184	44.40	20190919 16:46:24	XSTO
2,100	44.40	20190919 16:46:24	XSTO

250,000	44.24
234	44.38	20190919 17:24:50	XSTO
100	44.38	20190919 17:24:50	XSTO
1,002	44.38	20190919 17:24:15	XSTO
1,590	44.39	20190919 17:22:55	XSTO
1,110	44.39	20190919 17:20:44	XSTO
2,414	44.40	20190919 17:19:43	XSTO
3,693	44.39	20190919 17:16:51	XSTO
242	44.40	20190919 17:13:18	XSTO
2,000	44.40	20190919 17:13:18	XSTO
1,285	44.40	20190919 17:13:18	XSTO
1,154	44.40	20190919 17:12:01	XSTO
1,308	44.40	20190919 17:05:35	XSTO
1,266	44.40	20190919 17:05:35	XSTO
2,642	44.40	20190919 17:05:35	XSTO
1,671	44.39	20190919 17:00:14	XSTO
1,246	44.40	20190919 16:57:39	XSTO
1,217	44.41	20190919 16:55:56	XSTO
3	44.41	20190919 16:55:50	XSTO
2,334	44.41	20190919 16:55:04	XSTO
1,264	44.40	20190919 16:49:52	XSTO
1,860	44.40	20190919 16:49:16	XSTO

20 september 2019
Volume	Price	Time	Venue
2,240	44.52	20190920 09:04:14	XSTO
2,217	44.56	20190920 09:05:19	XSTO
1,527	44.61	20190920 09:06:00	XSTO
29	44.56	20190920 09:06:37	XSTO
679	44.56	20190920 09:06:37	XSTO
1,070	44.56	20190920 09:06:39	XSTO
1	44.54	20190920 09:09:28	XSTO
1,830	44.54	20190920 09:09:31	XSTO
1,757	44.50	20190920 09:10:10	XSTO
1,218	44.51	20190920 09:13:28	XSTO
480	44.47	20190920 09:15:34	XSTO
1,786	44.39	20190920 09:16:24	XSTO
1,373	44.46	20190920 09:19:21	XSTO
1,088	44.43	20190920 09:22:25	XSTO
1,686	44.36	20190920 09:23:42	XSTO
1,137	44.37	20190920 09:25:32	XSTO
1,867	44.33	20190920 09:30:26	XSTO
1,075	44.32	20190920 09:31:12	XSTO
1,294	44.35	20190920 09:33:37	XSTO
349	44.50	20190920 09:38:26	XSTO
193	44.50	20190920 09:38:26	XSTO
724	44.50	20190920 09:38:26	XSTO
1,822	44.49	20190920 09:40:27	XSTO
2,352	44.52	20190920 09:45:54	XSTO
1,608	44.49	20190920 09:47:43	XSTO
893	44.44	20190920 09:51:06	XSTO
269	44.44	20190920 09:51:06	XSTO
1,734	44.46	20190920 09:54:06	XSTO
3,017	44.47	20190920 10:00:01	XSTO
1,557	44.46	20190920 10:00:21	XSTO
1,119	44.46	20190920 10:02:57	XSTO
157	44.46	20190920 10:02:57	XSTO
887	44.43	20190920 10:06:19	XSTO
1,021	44.43	20190920 10:06:47	XSTO
1,615	44.40	20190920 10:07:40	XSTO
712	44.37	20190920 10:10:24	XSTO
1,123	44.44	20190920 10:15:10	XSTO
1,859	44.43	20190920 10:15:42	XSTO
212	44.43	20190920 10:15:42	XSTO
2,361	44.42	20190920 10:17:18	XSTO
448	44.40	20190920 10:19:39	XSTO
69	44.40	20190920 10:19:39	XSTO
3,321	44.43	20190920 10:22:02	XSTO
1,332	44.42	20190920 10:24:09	XSTO
300	44.41	20190920 10:24:57	XSTO

979	44.41	20190920 10:24:57	XSTO
1,085	44.40	20190920 10:28:03	XSTO
2	44.40	20190920 10:28:03	XSTO
299	44.40	20190920 10:30:21	XSTO
1,137	44.38	20190920 10:31:21	XSTO
1,132	44.43	20190920 10:37:05	XSTO
1,264	44.43	20190920 10:40:28	XSTO
1,447	44.43	20190920 10:40:46	XSTO
3,278	44.44	20190920 10:45:54	XSTO
1,896	44.46	20190920 10:49:59	XSTO
1,481	44.48	20190920 11:03:38	XSTO
1,872	44.48	20190920 11:04:23	XSTO
1,442	44.45	20190920 11:08:27	XSTO
1,177	44.48	20190920 11:11:27	XSTO
1,693	44.47	20190920 11:14:19	XSTO
1,655	44.43	20190920 11:19:25	XSTO
1,734	44.46	20190920 11:22:27	XSTO
1,218	44.46	20190920 11:27:54	XSTO
1,102	44.49	20190920 11:39:36	XSTO
500	44.53	20190920 11:42:28	XSTO
750	44.53	20190920 11:42:28	XSTO
21	44.53	20190920 11:42:28	XSTO
2,371	44.53	20190920 11:43:55	XSTO
200	44.56	20190920 11:44:42	XSTO
485	44.56	20190920 11:44:42	XSTO
858	44.56	20190920 11:44:42	XSTO
1,243	44.56	20190920 11:47:16	XSTO
531	44.56	20190920 11:50:14	XSTO
967	44.61	20190920 11:50:45	XSTO
43	44.61	20190920 11:50:46	XSTO
1,709	44.61	20190920 11:50:47	XSTO
1,328	44.63	20190920 11:51:42	XSTO
2,533	44.63	20190920 11:51:55	XSTO
598	44.64	20190920 11:52:44	XSTO
914	44.64	20190920 11:52:44	XSTO
1,161	44.62	20190920 11:52:44	XSTO
646	44.63	20190920 11:52:44	XSTO
192	44.62	20190920 11:53:29	XSTO
861	44.62	20190920 11:53:29	XSTO
134	44.62	20190920 11:53:29	XSTO
1,169	44.60	20190920 11:53:59	XSTO
244	44.62	20190920 11:54:44	XSTO
589	44.63	20190920 11:54:59	XSTO
489	44.63	20190920 11:54:59	XSTO
1,485	44.59	20190920 11:56:29	XSTO
802	44.57	20190920 11:56:59	XSTO
811	44.57	20190920 11:56:59	XSTO
565	44.57	20190920 11:56:59	XSTO
522	44.58	20190920 11:57:29	XSTO

815	44.58	20190920 11:57:29	XSTO
837	44.57	20190920 11:58:59	XSTO
887	44.57	20190920 11:58:59	XSTO
453	44.57	20190920 11:58:59	XSTO
780	44.56	20190920 11:59:29	XSTO
612	44.56	20190920 11:59:29	XSTO
1,081	44.53	20190920 12:04:04	XSTO
1,091	44.57	20190920 12:08:49	XSTO
1,305	44.60	20190920 12:12:13	XSTO
2,206	44.62	20190920 12:15:15	XSTO
2,670	44.67	20190920 12:26:59	XSTO
1,432	44.72	20190920 12:36:43	XSTO
7	44.71	20190920 12:42:04	XSTO
722	44.71	20190920 12:42:04	XSTO
1,556	44.68	20190920 12:47:37	XSTO
1,787	44.59	20190920 12:52:40	XSTO
1,750	44.57	20190920 12:52:54	XSTO
1,090	44.53	20190920 12:54:37	XSTO
1,093	44.52	20190920 12:58:06	XSTO
2,042	44.50	20190920 12:59:29	XSTO
1,258	44.60	20190920 13:05:05	XSTO
1,987	44.63	20190920 13:09:27	XSTO
1,079	44.58	20190920 13:18:36	XSTO
221	44.54	20190920 13:19:30	XSTO
1,375	44.54	20190920 13:19:37	XSTO
812	44.61	20190920 13:29:35	XSTO
404	44.61	20190920 13:29:35	XSTO
1,000	44.57	20190920 13:32:47	XSTO
568	44.58	20190920 13:39:22	XSTO
1,712	44.58	20190920 13:39:22	XSTO
1,383	44.54	20190920 13:42:25	XSTO
1,355	44.52	20190920 13:49:19	XSTO
1,432	44.49	20190920 13:56:17	XSTO
1,505	44.48	20190920 14:01:47	XSTO
1,465	44.50	20190920 14:06:09	XSTO
1,250	44.48	20190920 14:11:02	XSTO
27	44.48	20190920 14:11:02	XSTO
1,939	44.46	20190920 14:13:40	XSTO
1,228	44.48	20190920 14:20:19	XSTO
1,824	44.49	20190920 14:31:11	XSTO
1,129	44.50	20190920 14:31:49	XSTO
1,307	44.52	20190920 14:33:41	XSTO
1,366	44.52	20190920 14:35:42	XSTO
1,235	44.57	20190920 14:40:23	XSTO
1,124	44.59	20190920 14:47:44	XSTO
438	44.59	20190920 14:47:44	XSTO
2,334	44.59	20190920 14:49:39	XSTO
1,105	44.59	20190920 14:52:35	XSTO
1,519	44.58	20190920 14:53:04	XSTO

Telia Company
---------------

1,245	44.59	20190920 15:00:41	XSTO
1,263	44.58	20190920 15:07:56	XSTO
1,170	44.51	20190920 15:11:52	XSTO
2,260	44.52	20190920 15:13:05	XSTO
2,272	44.50	20190920 15:13:45	XSTO
1,348	44.51	20190920 15:24:17	XSTO
1,423	44.50	20190920 15:26:40	XSTO
1,163	44.50	20190920 15:28:38	XSTO
898	44.51	20190920 15:33:04	XSTO
2,144	44.51	20190920 15:35:51	XSTO
1,162	44.50	20190920 15:37:01	XSTO
1,521	44.49	20190920 15:40:39	XSTO
1,423	44.49	20190920 15:45:49	XSTO
1,500	44.49	20190920 15:45:49	XSTO
993	44.49	20190920 15:45:49	XSTO
1,441	44.50	20190920 15:49:25	XSTO
55	44.49	20190920 15:55:17	XSTO
2,416	44.49	20190920 15:55:27	XSTO
1,691	44.48	20190920 15:59:42	XSTO
1,824	44.50	20190920 16:05:41	XSTO
1,095	44.48	20190920 16:10:52	XSTO
1,157	44.50	20190920 16:14:49	XSTO
3,668	44.50	20190920 16:14:49	XSTO
2,478	44.52	20190920 16:19:18	XSTO
2,168	44.52	20190920 16:20:24	XSTO
988	44.53	20190920 16:22:38	XSTO
253	44.53	20190920 16:22:38	XSTO
2,401	44.52	20190920 16:23:00	XSTO
456	44.51	20190920 16:26:55	XSTO
719	44.52	20190920 16:30:53	XSTO
1,139	44.52	20190920 16:30:57	XSTO
1,921	44.51	20190920 16:32:29	XSTO
1,183	44.48	20190920 16:35:02	XSTO
674	44.48	20190920 16:37:14	XSTO
2,523	44.49	20190920 16:39:07	XSTO
1,324	44.48	20190920 16:41:55	XSTO
1,215	44.47	20190920 16:43:55	XSTO
2,026	44.48	20190920 16:48:00	XSTO
2,176	44.47	20190920 16:48:19	XSTO
1,199	44.51	20190920 16:52:32	XSTO
1,876	44.51	20190920 16:55:10	XSTO
1,276	44.54	20190920 17:02:18	XSTO
3,879	44.54	20190920 17:02:28	XSTO
2,000	44.60	20190920 17:08:33	XSTO
3,244	44.59	20190920 17:09:41	XSTO
555	44.59	20190920 17:09:41	XSTO
1,730	44.59	20190920 17:11:45	XSTO
1,483	44.59	20190920 17:14:38	XSTO
2,323	44.59	20190920 17:14:38	XSTO

396	44.57	20190920 17:20:07	XSTO
863	44.57	20190920 17:20:07	XSTO
1,466	44.56	20190920 17:20:13	XSTO
1,549	44.57	20190920 17:22:53	XSTO
1,215	44.58	20190920 17:24:12	XSTO
551	44.57	20190920 17:24:42	XSTO

250,000 44.52