Telia Company

Transaction in Own Shares • Apr 23, 2019

Bilaga

Telia Company AB (publ) (LEI-kod 213800FSR9RNDUOTXO25) har under perioden den 16 april 2019 till och med den 18 april 2019 återköpt egna aktier (ISIN-kod: SE0000667925) enligt nedan. Förvärven har genomförts på Nasdaq Stockholmbörsen av Goldman Sachs International, England.

16 april, 2019				2,000	41.52	20190416 11:10:19	XSTO	118	41.52	20190416 11:53:48	XSTO
		2,512	41.51	20190416 11:11:08	XSTO	1,367	41.52	20190416 11:54:23	XSTO
Volume	Price	Time	Venue	290	41.52	20190416 11:13:32	XSTO	2,726	41.52	20190416 11:54:24	XSTO
561	41.52	20190416 09:49:31	XSTO	1,674	41.52	20190416 11:13:32	XSTO	1,841	41.51	20190416 11:58:11	XSTO
29	41.52	20190416 09:49:31	XSTO	2,170	41.49	20190416 11:14:32	XSTO	1,709	41.51	20190416 11:58:11	XSTO
2,173	41.52	20190416 10:06:16	XSTO	1,101	41.45	20190416 11:15:12	XSTO	3,022	41.48	20190416 11:59:51	XSTO
356	41.52	20190416 10:06:21	XSTO	4,249	41.46	20190416 11:21:15	XSTO	347	41.48	20190416 11:59:54	XSTO
1,026	41.52	20190416 10:09:45	XSTO	1,410	41.46	20190416 11:21:16	XSTO	1,248	41.47	20190416 12:01:06	XSTO
913	41.52	20190416 10:09:45	XSTO	1,162	41.45	20190416 11:21:31	XSTO	2,266	41.48	20190416 12:02:38	XSTO
1,120	41.50	20190416 10:11:48	XSTO	1,672	41.47	20190416 11:22:35	XSTO	1,334	41.47	20190416 12:02:44	XSTO
1,500	41.50	20190416 10:11:49	XSTO	1,423	41.47	20190416 11:22:34	XSTO	1,084	41.49	20190416 12:04:07	XSTO
1,231	41.50	20190416 10:11:52	XSTO	1,170	41.47	20190416 11:22:35	XSTO	1,977	41.49	20190416 12:04:09	XSTO
2,665	41.50	20190416 10:11:50	XSTO	1,500	41.47	20190416 11:22:35	XSTO	692	41.49	20190416 12:04:17	XSTO
331	41.51	20190416 10:25:57	XSTO	1,214	41.47	20190416 11:22:36	XSTO	1,319	41.52	20190416 12:09:21	XSTO
2,000	41.52	20190416 10:26:24	XSTO	28	41.47	20190416 11:22:36	XSTO	2,000	41.51	20190416 12:10:34	XSTO
2,042	41.52	20190416 10:26:23	XSTO	2,000	41.47	20190416 11:22:35	XSTO	282	41.52	20190416 12:11:56	XSTO
225	41.52	20190416 10:26:24	XSTO	4,375	41.47	20190416 11:23:32	XSTO	851	41.52	20190416 12:11:57	XSTO
2,000	41.52	20190416 10:26:25	XSTO	220	41.47	20190416 11:24:51	XSTO	2,500	41.52	20190416 12:12:03	XSTO
1,425	41.52	20190416 10:28:58	XSTO	1,830	41.47	20190416 11:25:06	XSTO	1,600	41.52	20190416 12:12:03	XSTO
1,305	41.52	20190416 10:29:00	XSTO	1,560	41.47	20190416 11:25:06	XSTO	3,084	41.51	20190416 12:15:02	XSTO
1,325	41.52	20190416 10:29:47	XSTO	2,143	41.48	20190416 11:27:42	XSTO	147	41.51	20190416 12:15:04	XSTO
1,500	41.51	20190416 10:32:23	XSTO	1,517	41.48	20190416 11:27:44	XSTO	1,656	41.51	20190416 12:15:04	XSTO
136	41.51	20190416 10:32:22	XSTO	1,138	41.46	20190416 11:31:32	XSTO	2,091	41.49	20190416 12:19:02	XSTO
1,500	41.49	20190416 10:34:37	XSTO	1,314	41.45	20190416 11:32:01	XSTO	1,423	41.49	20190416 12:19:04	XSTO
2,923	41.49	20190416 10:34:39	XSTO	848	41.45	20190416 11:32:59	XSTO	2,213	41.49	20190416 12:21:52	XSTO
742	41.49	20190416 10:34:39	XSTO	610	41.45	20190416 11:33:01	XSTO	195	41.49	20190416 12:25:41	XSTO
1,237	41.52	20190416 10:36:59	XSTO	1,414	41.48	20190416 11:35:29	XSTO	2,000	41.49	20190416 12:25:44	XSTO
1,326	41.52	20190416 10:40:02	XSTO	859	41.48	20190416 11:36:49	XSTO	2,261	41.49	20190416 12:26:59	XSTO
490	41.52	20190416 10:40:03	XSTO	1,146	41.48	20190416 11:37:37	XSTO	1,500	41.49	20190416 12:35:29	XSTO
2,273	41.52	20190416 10:40:08	XSTO	599	41.48	20190416 11:37:53	XSTO	656	41.49	20190416 12:35:30	XSTO
1,000	41.52	20190416 10:47:59	XSTO	1,214	41.49	20190416 11:41:12	XSTO	3,027	41.48	20190416 12:35:44	XSTO
1,721	41.52	20190416 11:09:47	XSTO	1,342	41.49	20190416 11:41:12	XSTO	1,000	41.48	20190416 12:36:47	XSTO
2,018	41.52	20190416 11:09:48	XSTO	1,613	41.49	20190416 11:41:17	XSTO	439	41.48	20190416 12:38:07	XSTO
1,500	41.52	20190416 11:09:51	XSTO	1,328	41.51	20190416 11:44:45	XSTO	1,626	41.48	20190416 12:38:09	XSTO
893	41.51	20190416 11:09:50	XSTO	666	41.51	20190416 11:45:31	XSTO	1,219	41.51	20190416 12:43:26	XSTO
84	41.52	20190416 11:09:52	XSTO	639	41.51	20190416 11:45:34	XSTO	1,664	41.50	20190416 12:43:51	XSTO
2,500	41.51	20190416 11:09:53	XSTO	1,409	41.52	20190416 11:48:37	XSTO	549	41.49	20190416 12:45:30	XSTO
1,156	41.51	20190416 11:09:56	XSTO	382	41.52	20190416 11:48:38	XSTO	1,167	41.49	20190416 12:45:32	XSTO
1,204	41.52	20190416 11:10:01	XSTO	395	41.52	20190416 11:48:39	XSTO	1,700	41.49	20190416 12:46:55	XSTO
1,064	41.52	20190416 11:10:02	XSTO	1,409	41.52	20190416 11:48:38	XSTO	1,074	41.49	20190416 12:46:58	XSTO
2,000	41.52	20190416 11:10:02	XSTO	1,657	41.51	20190416 11:49:19	XSTO	3,138	41.49	20190416 12:46:58	XSTO
3,373	41.52	20190416 11:10:17	XSTO	1,369	41.51	20190416 11:49:22	XSTO	1,379	41.49	20190416 12:48:51	XSTO
43	41.52	20190416 11:10:18	XSTO	1,847	41.52	20190416 11:53:32	XSTO	1,070	41.49	20190416 12:56:01	XSTO

1,379	41.51	20190416 13:06:44	XSTO
2,000	41.51	20190416 13:06:44	XSTO
136	41.51	20190416 13:06:44	XSTO
2,100	41.51	20190416 13:06:46	XSTO
1,168	41.51	20190416 13:11:49	XSTO
1,126	41.51	20190416 13:12:14	XSTO
2,114	41.50	20190416 13:13:36	XSTO
1,199	41.50	20190416 13:13:36	XSTO
390	41.51	20190416 13:16:40	XSTO
1,109	41.53	20190416 13:23:02	XSTO
267	41.53	20190416 13:23:02	XSTO
1,140	41.53	20190416 13:24:17	XSTO
358	41.54	20190416 13:30:04	XSTO
1,142	41.54	20190416 13:30:05	XSTO
341	41.54	20190416 13:30:07	XSTO
27	41.54	20190416 13:30:04	XSTO
4,000	41.54	20190416 13:34:26	XSTO
2,000	41.54	20190416 13:34:27	XSTO
192	41.54	20190416 13:34:28	XSTO
491	41.54	20190416 13:35:36	XSTO
1,586	41.54	20190416 13:35:39	XSTO
1,227	41.54	20190416 13:35:39	XSTO
1,494	41.56	20190416 13:38:35	XSTO
270	41.56	20190416 13:38:36	XSTO
1,120	41.56	20190416 13:40:06	XSTO
1,595	41.56	20190416 13:40:07	XSTO
2,500	41.56	20190416 13:40:06	XSTO
837	41.55	20190416 13:40:26	XSTO
2,583	41.55	20190416 13:40:29	XSTO
4,076	41.54	20190416 13:41:00	XSTO
3,899	41.54	20190416 13:43:36	XSTO
1,802	41.54	20190416 13:43:53	XSTO
4,161	41.52	20190416 13:48:18	XSTO
1,249	41.52	20190416 13:50:25	XSTO
338	41.52	20190416 13:50:27	XSTO
1,469	41.52	20190416 13:50:28	XSTO
1,976	41.50	20190416 13:55:19	XSTO
1,502	41.50	20190416 13:56:20	XSTO
7	41.48	20190416 13:59:32	XSTO
2,250	41.49	20190416 14:03:02	XSTO
1,387	41.49	20190416 14:03:03	XSTO
1,600	41.47	20190416 14:03:40	XSTO
1,264	41.47	20190416 14:03:48	XSTO
3,515	41.42	20190416 14:08:44	XSTO
4,007	41.42	20190416 14:10:10	XSTO
2,456	41.42	20190416 14:15:25	XSTO
100	41.41	20190416 14:15:35	XSTO
13 1,599	41.41 41.41	20190416 14:15:35 20190416 14:16:24	XSTO XSTO

1,309	41.41	20190416 14:16:18	XSTO
2,613	41.40	20190416 14:16:38	XSTO
731	41.40	20190416 14:16:49	XSTO
4,422	41.43	20190416 14:18:38	XSTO
29	41.43	20190416 14:18:39	XSTO
1,946	41.42	20190416 14:21:36	XSTO
2,315	41.42	20190416 14:21:36	XSTO
3,508	41.41	20190416 14:22:47	XSTO
1,499	41.41	20190416 14:24:09	XSTO
1,453	41.41	20190416 14:24:09	XSTO
1,167	41.38	20190416 14:25:19	XSTO
1,382	41.38	20190416 14:29:23	XSTO
1,306	41.38	20190416 14:30:10	XSTO
1,217	41.38	20190416 14:32:10	XSTO
1,212	41.38	20190416 14:32:11	XSTO
673	41.37	20190416 14:32:25	XSTO
935	41.37	20190416 14:32:26	XSTO
1,265	41.38	20190416 14:35:25	XSTO
2,042	41.38	20190416 14:35:27	XSTO
1,142	41.38	20190416 14:36:27	XSTO
1,796	41.38	20190416 14:39:31	XSTO
3,175	41.38	20190416 14:39:33	XSTO
1,338	41.38	20190416 14:40:19	XSTO
1,750	41.37	20190416 14:42:02	XSTO
3,257	41.37	20190416 14:44:09	XSTO
1,690	41.37	20190416 14:47:23	XSTO
2,000	41.42	20190416 14:53:10	XSTO
334	41.42	20190416 14:53:10	XSTO
3,117	41.42	20190416 14:54:10	XSTO
1,500	41.41	20190416 14:56:32	XSTO
1,750	41.41	20190416 14:56:34	XSTO
1,437	41.41	20190416 14:56:35	XSTO
3,238	41.41	20190416 14:57:54	XSTO
1,446	41.37	20190416 15:04:40	XSTO
1,514	41.37	20190416 15:04:40	XSTO
1,873	41.36	20190416 15:05:54	XSTO
1,407	41.38	20190416 15:08:30	XSTO
926	41.40	20190416 15:13:41	XSTO
2,688	41.40	20190416 15:13:41	XSTO
402	41.40	20190416 15:13:42	XSTO
1,513	41.40	20190416 15:13:42	XSTO
1,356	41.38	20190416 15:13:47	XSTO
1,697	41.35	20190416 15:15:04	XSTO
1,611	41.35	20190416 15:15:05	XSTO
1,899	41.37	20190416 15:20:00	XSTO
1,805	41.37	20190416 15:20:02	XSTO
1,180	41.38	20190416 15:20:35	XSTO
1,727	41.38	20190416 15:20:35	XSTO
23	41.42	20190416 15:24:57	XSTO

1,307	41.42	20190416 15:24:58	XSTO
2,194	41.42	20190416 15:24:58	XSTO
27	41.42	20190416 15:25:00	XSTO
1,324	41.41	20190416 15:25:11	XSTO
1,124	41.41	20190416 15:26:35	XSTO
1,124	41.41	20190416 15:26:45	XSTO
876	41.41	20190416 15:26:46	XSTO
2,500	41.41	20190416 15:26:47	XSTO
593	41.41	20190416 15:26:49	XSTO
1,413	41.41	20190416 15:27:30	XSTO
1,345	41.41	20190416 15:28:02	XSTO
2,944	41.41	20190416 15:28:02	XSTO
861	41.41	20190416 15:29:22	XSTO
2,000	41.41	20190416 15:29:22	XSTO
2,577	41.41	20190416 15:30:13	XSTO
2,209	41.41	20190416 15:30:21	XSTO
1,539	41.41	20190416 15:30:22	XSTO
1,446	41.41	20190416 15:31:07	XSTO
1,692	41.39	20190416 15:32:10	XSTO
1,858	41.39	20190416 15:33:17	XSTO
1,492	41.38	20190416 15:34:05	XSTO
1,721	41.38	20190416 15:35:09	XSTO
2,677	41.38	20190416 15:35:16	XSTO
1,296	41.39	20190416 15:37:48	XSTO
1,326	41.39	20190416 15:37:47	XSTO
3,607	41.40	20190416 15:41:23	XSTO
2,430	41.40	20190416 15:43:42	XSTO
2,711	41.39	20190416 15:43:49	XSTO
2,739	41.38	20190416 15:45:43	XSTO
1,196	41.39	20190416 15:52:18	XSTO
1,148	41.40	20190416 15:54:06	XSTO
1,056	41.40	20190416 15:54:08	XSTO
1,122	41.40	20190416 15:54:10	XSTO
3,255	41.39	20190416 15:56:58	XSTO
1,019	41.40	20190416 15:59:22	XSTO
1,737	41.40	20190416 15:59:24	XSTO
1,463	41.40	20190416 15:59:59	XSTO
1,894	41.40	20190416 16:00:01	XSTO
1,489	41.41	20190416 16:00:56	XSTO
2,515	41.41	20190416 16:00:58	XSTO
928	41.41	20190416 16:00:58	XSTO
717	41.41	20190416 16:01:00	XSTO
1,390	41.40	20190416 16:02:24	XSTO
1,335	41.38	20190416 16:05:56	XSTO
3,140	41.37	20190416 16:07:50	XSTO
1,530	41.37	20190416 16:12:54	XSTO
1,521	41.37	20190416 16:13:04	XSTO
704	41.35	20190416 16:13:47	XSTO
657	41.35	20190416 16:13:46	XSTO

50	41.36	20190416 16:14:32	XSTO
4,333	41.36	20190416 16:14:36	XSTO
3,095	41.35	20190416 16:15:55	XSTO
1,500	41.37	20190416 16:16:57	XSTO
545	41.37	20190416 16:16:59	XSTO
767	41.36	20190416 16:19:16	XSTO
1,161	41.36	20190416 16:19:17	XSTO
1,201	41.36	20190416 16:19:19	XSTO
1,774	41.36	20190416 16:19:18	XSTO
2,599	41.34	20190416 16:20:42	XSTO
1,248	41.38	20190416 16:22:47	XSTO
874	41.39	20190416 16:23:50	XSTO
315	41.39	20190416 16:23:50	XSTO
2,500	41.40	20190416 16:24:55	XSTO
1,737	41.39	20190416 16:25:10	XSTO
1,031	41.39	20190416 16:25:12	XSTO
2,343	41.39	20190416 16:25:57	XSTO
1,143	41.37	20190416 16:26:59	XSTO
320	41.40	20190416 16:29:43	XSTO
474	41.40	20190416 16:29:44	XSTO
680	41.40	20190416 16:29:44	XSTO
1,320	41.40	20190416 16:29:44	XSTO
2,847	41.39	20190416 16:29:48	XSTO
396	41.39	20190416 16:29:50	XSTO
1,100	41.39	20190416 16:29:59	XSTO
2,500	41.40	20190416 16:29:41	XSTO
1,500	41.40	20190416 16:29:45	XSTO
1,935	41.40	20190416 16:31:17	XSTO
1,295	41.38	20190416 16:32:13	XSTO
902	41.37	20190416 16:32:14	XSTO
53	41.36	20190416 16:34:24	XSTO
2,810	41.36	20190416 16:34:51	XSTO
396	41.38	20190416 16:38:12	XSTO
733	41.38	20190416 16:38:14	XSTO
2,763	41.39	20190416 16:40:29	XSTO
3,369	41.39	20190416 16:41:27	XSTO
3,305	41.39	20190416 16:42:07	XSTO
1,219	41.39	20190416 16:42:34	XSTO
1,463	41.40	20190416 16:44:10	XSTO
1,445	41.40	20190416 16:44:15	XSTO
3,191	41.38	20190416 16:46:21	XSTO
1,696	41.38	20190416 16:47:54	XSTO
2,078	41.35	20190416 16:50:06	XSTO
1,673	41.37	20190416 16:52:25	XSTO
1,392	41.37	20190416 16:52:25	XSTO
1,693	41.37	20190416 16:52:25	XSTO
1,931	41.36	20190416 16:53:53	XSTO
1,307	41.36	20190416 16:54:54	XSTO
2,811	41.35	20190416 16:55:38	XSTO

1,124	41.35	20190416 16:56:49	XSTO
1,321	41.35	20190416 16:57:29	XSTO
644	41.33	20190416 16:58:52	XSTO
1,117	41.33	20190416 16:59:09	XSTO
2,935	41.36	20190416 17:00:18	XSTO
2,382	41.33	20190416 17:02:11	XSTO
1,296	41.33	20190416 17:02:20	XSTO
1,937	41.31	20190416 17:03:55	XSTO
891	41.32	20190416 17:04:28	XSTO
163	41.32	20190416 17:04:33	XSTO
840	41.32	20190416 17:04:34	XSTO
1,317	41.32	20190416 17:05:55	XSTO
1,724	41.32	20190416 17:05:55	XSTO
143	41.36	20190416 17:09:48	XSTO
2,793	41.36	20190416 17:10:31	XSTO
437	41.36	20190416 17:10:57	XSTO
436	41.36	20190416 17:11:06	XSTO
667	41.36	20190416 17:11:09	XSTO
20	41.36	20190416 17:11:10	XSTO
899	41.36	20190416 17:11:32	XSTO
283	41.36	20190416 17:11:33	XSTO
438	41.36	20190416 17:12:16	XSTO
680	41.36	20190416 17:12:17	XSTO
1,000	41.38	20190416 17:12:47	XSTO
805	41.38	20190416 17:12:48	XSTO
2,730	41.39	20190416 17:14:34	XSTO
366	41.39	20190416 17:14:34	XSTO
1,092	41.39	20190416 17:14:36	XSTO
3,920	41.39	20190416 17:15:13	XSTO
213	41.38	20190416 17:16:27	XSTO
28	41.38	20190416 17:16:37	XSTO
2,000	41.41	20190416 17:17:28	XSTO
1,354	41.41	20190416 17:17:28	XSTO
465	41.41	20190416 17:17:29	XSTO
153	41.40	20190416 17:18:23	XSTO
1,145	41.40	20190416 17:18:27	XSTO
3,225	41.40	20190416 17:18:40	XSTO
437	41.39	20190416 17:23:38	XSTO
2,038	41.36	20190416 17:23:44	XSTO
2,000	41.38	20190416 17:23:55	XSTO
804	41.39	20190416 17:24:12	XSTO
2,368	41.36	20190416 17:24:39	XSTO
1,004	41.36	20190416 17:24:49	XSTO
1,204	41.38	20190416 17:25:24	XSTO
437	41.38	20190416 17:26:44	XSTO
1,162	41.37	20190416 17:27:10	XSTO
1,500	41.37	20190416 17:27:12	XSTO
417	41.37	20190416 17:27:22	XSTO

550,000 41.44

17 april, 2019
Volume	Price	Time	Venue
247	41.01	20190417 09:33:23	XSTO
1,430	41.01	20190417 09:33:24	XSTO
902	40.98	20190417 09:34:28	XSTO
820	40.99	20190417 09:34:30	XSTO
3,218	40.99	20190417 09:35:35	XSTO
3,059	41.01	20190417 09:37:14	XSTO
364	40.99	20190417 09:39:03	XSTO
797	40.99	20190417 09:39:05	XSTO
1,336	40.99	20190417 09:39:46	XSTO
1,547	40.99	20190417 09:41:56	XSTO
1,402	40.99	20190417 09:41:58	XSTO
1,345	40.97	20190417 09:42:58	XSTO
1,156	40.96	20190417 09:44:02	XSTO
1,278	40.94	20190417 09:44:56	XSTO
1,123	40.96	20190417 09:46:56	XSTO
158	40.96	20190417 09:47:31	XSTO
18	40.96	20190417 09:47:35	XSTO
961	40.96	20190417 09:47:38	XSTO
1,236	40.99	20190417 09:48:52	XSTO
600	41.00	20190417 09:49:50	XSTO
1,480	41.00	20190417 09:49:52	XSTO
1,797	41.00	20190417 09:50:40	XSTO
1,599	40.99	20190417 09:51:06	XSTO
1,307	41.00	20190417 09:53:04	XSTO
1,278	41.00	20190417 09:54:38	XSTO
1,535	40.99	20190417 09:55:06	XSTO
690	40.96	20190417 09:56:23	XSTO
865	40.96	20190417 09:56:38	XSTO
3,507	41.00	20190417 10:00:01	XSTO
710	40.99	20190417 10:00:06	XSTO
524	40.99	20190417 10:00:08	XSTO
1,500	41.01	20190417 10:01:22	XSTO
1,940	40.99	20190417 10:02:08	XSTO
2,009	40.99	20190417 10:03:40	XSTO
1,530	40.99	20190417 10:05:01	XSTO
3,151	40.99	20190417 10:06:13	XSTO
1,260	41.00	20190417 10:07:39	XSTO
1,335	40.99	20190417 10:07:39	XSTO
445	40.94	20190417 10:09:53	XSTO
1,935	40.94	20190417 10:10:22	XSTO
1,264	40.93	20190417 10:11:41	XSTO
1,000	40.93	20190417 10:11:41	XSTO
48	40.93	20190417 10:11:42	XSTO
1,957	40.93	20190417 10:13:22	XSTO
1,538	40.93	20190417 10:13:23	XSTO

2,307	40.94	20190417 10:15:11	XSTO
1,551	40.95	20190417 10:17:02	XSTO
1,390	40.95	20190417 10:17:20	XSTO
1,377	40.95	20190417 10:18:37	XSTO
1,251	40.94	20190417 10:20:32	XSTO
282	40.94	20190417 10:20:33	XSTO
1,762	40.94	20190417 10:20:35	XSTO
2,422	40.93	20190417 10:22:08	XSTO
1,473	40.95	20190417 10:24:03	XSTO
1,317	40.95	20190417 10:25:19	XSTO
1,165	40.95	20190417 10:25:19	XSTO
1,203	40.94	20190417 10:28:27	XSTO
1,142	40.94	20190417 10:29:23	XSTO
3,017	40.93	20190417 10:31:03	XSTO
280	40.95	20190417 10:32:25	XSTO
903	40.95	20190417 10:32:25	XSTO
2,895	40.94	20190417 10:32:45	XSTO
122	40.94	20190417 10:32:45	XSTO
6	40.94	20190417 10:35:09	XSTO
3,218	40.94	20190417 10:35:12	XSTO
1,725	40.93	20190417 10:36:26	XSTO
1,339	40.93	20190417 10:37:37	XSTO
891	40.93	20190417 10:39:47	XSTO
364	40.93	20190417 10:39:49	XSTO
1,770	40.93	20190417 10:39:54	XSTO
2,095	40.89	20190417 10:42:39	XSTO
3,287	40.90	20190417 10:43:37	XSTO
188	40.90	20190417 10:47:44	XSTO
931	40.90	20190417 10:47:45	XSTO
1,505	40.91	20190417 10:48:15	XSTO
15	40.91	20190417 10:48:16	XSTO
2,000	40.91	20190417 10:48:16	XSTO
24	40.92	20190417 10:49:37	XSTO
103	40.92	20190417 10:49:37	XSTO
2,139	40.92	20190417 10:49:38	XSTO
1,288	40.92	20190417 10:51:07	XSTO
1,554	40.92	20190417 10:51:07	XSTO
1,140	40.91	20190417 10:51:25	XSTO
176	40.91	20190417 10:51:25	XSTO
321	40.95	20190417 10:56:37	XSTO
934	40.95	20190417 10:56:37	XSTO
1,000	40.95	20190417 10:57:46	XSTO
250	40.95	20190417 10:57:46	XSTO
2,344	40.93	20190417 11:00:17	XSTO
2,118	40.91	20190417 11:06:02	XSTO
1,000	40.91	20190417 11:07:13	XSTO
374	40.91	20190417 11:07:17	XSTO
1,474	40.90	20190417 11:07:53	XSTO
1,461	40.89	20190417 11:08:36	XSTO

1,461	40.89	20190417 11:09:39	XSTO
1,319	40.89	20190417 11:13:36	XSTO
750	40.89	20190417 11:13:36	XSTO
1,329	40.88	20190417 11:17:48	XSTO
2,757	40.89	20190417 11:20:58	XSTO
289	40.85	20190417 11:22:04	XSTO
1,500	40.85	20190417 11:22:07	XSTO
1,729	40.88	20190417 11:26:59	XSTO
1,230	40.91	20190417 11:28:27	XSTO
1,465	40.91	20190417 11:29:45	XSTO
1,650	40.91	20190417 11:29:46	XSTO
2,000	40.91	20190417 11:31:14	XSTO
306	40.91	20190417 11:31:14	XSTO
1,163	40.93	20190417 11:35:47	XSTO
1,366	40.93	20190417 11:35:51	XSTO
1,740	40.95	20190417 11:39:30	XSTO
1,318	40.95	20190417 11:41:22	XSTO
1,100	40.96	20190417 11:45:08	XSTO
2,000	40.96	20190417 11:46:07	XSTO
1,564	40.96	20190417 11:46:06	XSTO
1,418	40.96	20190417 11:46:08	XSTO
199	40.95	20190417 11:47:14	XSTO
1,694	40.96	20190417 11:48:24	XSTO
1,500	40.97	20190417 11:50:38	XSTO
1,260	40.97	20190417 11:51:58	XSTO
1,000	40.97	20190417 11:54:16	XSTO
3,155	40.99	20190417 11:58:45	XSTO
209	40.99	20190417 11:59:05	XSTO
96	40.99	20190417 11:59:20	XSTO
928	40.99	20190417 11:59:39	XSTO
1,775	40.99	20190417 12:00:47	XSTO
1,553	40.98	20190417 12:02:46	XSTO
2,436	40.96	20190417 12:03:54	XSTO
1,133	40.96	20190417 12:05:50	XSTO
1,903	40.99	20190417 12:12:47	XSTO
1,618	40.99	20190417 12:14:11	XSTO
1,782	40.98	20190417 12:14:15	XSTO
1,258	40.96	20190417 12:16:12	XSTO
2,442	40.97	20190417 12:17:58	XSTO
1,370	40.96	20190417 12:18:07	XSTO
1,215	40.94	20190417 12:22:06	XSTO
1,321	40.94	20190417 12:27:42	XSTO
963	40.95	20190417 12:30:15	XSTO
2,283	40.95	20190417 12:30:17	XSTO
1,286	40.98	20190417 12:38:56	XSTO
1,496	40.99	20190417 12:40:29	XSTO
1,324	40.99	20190417 12:41:12	XSTO
2,571	40.99	20190417 12:42:01	XSTO
2,000	40.99	20190417 12:42:02	XSTO

1,315	40.99	20190417 12:43:43	XSTO
2,408	40.99	20190417 12:44:04	XSTO
2,619	40.97	20190417 12:45:55	XSTO
1,317	40.99	20190417 12:52:02	XSTO
1,778	40.99	20190417 12:52:10	XSTO
1,227	40.93	20190417 12:56:26	XSTO
1,358	40.93	20190417 12:57:11	XSTO
3,154	40.91	20190417 13:00:20	XSTO
2,506	40.91	20190417 13:03:52	XSTO
1,539	40.91	20190417 13:05:29	XSTO
2,781	40.94	20190417 13:10:15	XSTO
50	40.94	20190417 13:10:15	XSTO
1,500	40.94	20190417 13:10:16	XSTO
1,138	40.94	20190417 13:12:21	XSTO
1,185	40.92	20190417 13:15:28	XSTO
1,426	40.92	20190417 13:15:40	XSTO
1,667	40.92	20190417 13:15:41	XSTO
1,298	40.93	20190417 13:20:15	XSTO
3,306	40.92	20190417 13:22:09	XSTO
3,635	40.94	20190417 13:28:41	XSTO
1,404	40.94	20190417 13:30:16	XSTO
1,523	40.94	20190417 13:30:16	XSTO
1,273	40.95	20190417 13:34:18	XSTO
2,000	40.95	20190417 13:34:18	XSTO
3,826	40.97	20190417 13:40:03	XSTO
1,210	40.97	20190417 13:40:11	XSTO
2,180	40.96	20190417 13:40:36	XSTO
25	40.96	20190417 13:45:53	XSTO
1,500	40.96	20190417 13:48:09	XSTO
169	40.96	20190417 13:48:06	XSTO
1,657	40.93	20190417 13:48:14	XSTO
1,215	40.96	20190417 13:48:05	XSTO
2,500	40.96	20190417 13:48:06	XSTO
100	40.94	20190417 13:55:40	XSTO
1,279	40.95	20190417 13:56:04	XSTO
3,330	40.95	20190417 13:56:50	XSTO
2	40.95	20190417 13:56:51	XSTO
2,000	40.95	20190417 13:56:51	XSTO
41	40.95	20190417 13:56:53	XSTO
1,876	40.98	20190417 14:04:41	XSTO
1,212	40.98	20190417 14:05:01	XSTO
1,129	40.98	20190417 14:06:48	XSTO
1,330	40.98	20190417 14:08:41	XSTO
643	40.98	20190417 14:08:41	XSTO
1,124	40.99	20190417 14:10:11	XSTO
1,525	40.98	20190417 14:10:44	XSTO
4,191	40.98	20190417 14:10:44	XSTO
3,482	40.94	20190417 14:14:42	XSTO

2,144 40.95 20190417 14:16:28 XSTO

1,646	40.95	20190417 14:17:45	XSTO
1,286	40.93	20190417 14:20:00	XSTO
1,319	40.93	20190417 14:20:21	XSTO
286	40.92	20190417 14:23:22	XSTO
860	40.92	20190417 14:23:25	XSTO
785	40.91	20190417 14:24:24	XSTO
339	40.91	20190417 14:24:26	XSTO
1,206	40.90	20190417 14:30:01	XSTO
1,561	40.89	20190417 14:29:57	XSTO
2,851	40.88	20190417 14:30:35	XSTO
3,074	40.89	20190417 14:31:26	XSTO
1,178	40.87	20190417 14:32:53	XSTO
1,727	40.88	20190417 14:33:02	XSTO
2,510	40.88	20190417 14:34:27	XSTO
815	40.88	20190417 14:35:51	XSTO
442	40.88	20190417 14:35:50	XSTO
1,246	40.86	20190417 14:37:01	XSTO
2,494	40.85	20190417 14:37:09	XSTO
1,196	40.87	20190417 14:39:41	XSTO
1,022	40.87	20190417 14:39:41	XSTO
150	40.88	20190417 14:40:29	XSTO
136	40.88	20190417 14:40:29	XSTO
916	40.88	20190417 14:40:29	XSTO
142	40.88	20190417 14:40:31	XSTO
1,480	40.88	20190417 14:40:29	XSTO
2,758	40.87	20190417 14:41:01	XSTO
1,602	40.87	20190417 14:41:03	XSTO
1,366	40.84	20190417 14:41:45	XSTO
2,370	40.82	20190417 14:43:43	XSTO
2,333	40.81	20190417 14:46:53	XSTO
1,213	40.81	20190417 14:48:36	XSTO
1,386	40.81	20190417 14:50:15	XSTO
3,021	40.79	20190417 14:51:04	XSTO
1,266	40.83	20190417 14:52:49	XSTO
1,700	40.86	20190417 14:54:20	XSTO
2,000	40.86	20190417 14:54:19	XSTO
2,086	40.87	20190417 14:55:17	XSTO
1,403	40.88	20190417 14:56:07	XSTO
1,426	40.90	20190417 14:57:28	XSTO
1,376	40.90	20190417 14:57:33	XSTO
2,000	40.92	20190417 15:02:25	XSTO
87	40.92	20190417 15:02:26	XSTO
1,054	40.93	20190417 15:04:39	XSTO
1,491	40.93	20190417 15:04:40	XSTO
2,470	40.92	20190417 15:04:42	XSTO
1,182	40.93	20190417 15:05:57	XSTO
1,728	40.93	20190417 15:05:57	XSTO
2,486	40.90	20190417 15:09:19	XSTO
2,203	40.91	20190417 15:11:27	XSTO

70	40.91	20190417 15:11:28	XSTO
2	40.91	20190417 15:11:49	XSTO
1,169	40.91	20190417 15:11:56	XSTO
337	40.91	20190417 15:12:08	XSTO
2,948	40.91	20190417 15:15:24	XSTO
1,145	40.91	20190417 15:17:05	XSTO
1,265	40.94	20190417 15:20:22	XSTO
1,145	40.94	20190417 15:22:04	XSTO
1,140	40.94	20190417 15:22:16	XSTO
1,145	40.94	20190417 15:22:27	XSTO
4,683	40.96	20190417 15:24:33	XSTO
1,500	40.96	20190417 15:24:35	XSTO
50	40.96	20190417 15:25:35	XSTO
1,309	40.93	20190417 15:27:29	XSTO
1,143	40.91	20190417 15:30:07	XSTO
2,116	40.95	20190417 15:31:53	XSTO
374	40.94	20190417 15:32:09	XSTO
9	40.94	20190417 15:32:23	XSTO
1,165	40.94	20190417 15:32:28	XSTO
1,146	40.92	20190417 15:33:07	XSTO
1,122	40.90	20190417 15:34:57	XSTO
1,908	40.92	20190417 15:36:47	XSTO
1,146	40.88	20190417 15:40:58	XSTO
1,201	40.90	20190417 15:39:22	XSTO
3,219 1,145	40.90 40.89	20190417 15:42:23 20190417 15:41:58	XSTO XSTO
1,384	40.88	20190417 15:43:50	XSTO
1,302	40.89	20190417 15:43:50	XSTO
955	40.89	20190417 15:43:38	XSTO
1,174	40.88	20190417 15:45:11	XSTO
328	40.88	20190417 15:48:00	XSTO
1,757	40.88	20190417 15:48:00	XSTO
140	40.88	20190417 15:48:05	XSTO
1,134	40.88	20190417 15:48:44	XSTO
242	40.86	20190417 15:49:30	XSTO
1,120	40.86	20190417 15:49:43	XSTO
1,145	40.86	20190417 15:49:57	XSTO
742	40.86	20190417 15:50:07	XSTO
152	40.86	20190417 15:50:33	XSTO
1,158	40.86	20190417 15:50:46	XSTO
1,246	40.88	20190417 15:52:25	XSTO
407	40.88	20190417 15:52:26	XSTO
490	40.88	20190417 15:52:27	XSTO
180	40.89	20190417 15:54:35	XSTO
2,827	40.89	20190417 15:54:36	XSTO
755	40.89	20190417 15:55:28	XSTO
1,146	40.89	20190417 15:55:42	XSTO
622	40.89	20190417 15:56:07	XSTO
447	40.89	20190417 15:56:06	XSTO

1,500	40.89	20190417 15:56:06	XSTO
1,047	40.89	20190417 15:56:08	XSTO
499	40.92	20190417 15:59:34	XSTO
634	40.92	20190417 15:59:36	XSTO
880	40.91	20190417 15:59:38	XSTO
1,146	40.91	20190417 15:59:50	XSTO
1	40.91	20190417 15:59:58	XSTO
222	40.91	20190417 16:00:15	XSTO
1,932	40.91	20190417 16:00:18	XSTO
2,544	40.91	20190417 16:00:18	XSTO
500	40.91	20190417 16:00:49	XSTO
1,320	40.91	20190417 16:01:36	XSTO
1,216	40.90	20190417 16:02:01	XSTO
1,375	40.93	20190417 16:05:10	XSTO
1,407	40.93	20190417 16:05:10	XSTO
1,500	40.93	20190417 16:05:12	XSTO
1,756	40.93	20190417 16:04:15	XSTO
1,139	40.93	20190417 16:07:19	XSTO
1,146	40.94	20190417 16:09:29	XSTO
1,289	40.94	20190417 16:09:43	XSTO
2,650	40.94	20190417 16:08:57	XSTO
1,145	40.94	20190417 16:09:43	XSTO
348	40.94	20190417 16:09:43	XSTO
272	40.93	20190417 16:13:11	XSTO
2,500	40.93	20190417 16:13:10	XSTO
1,257	40.95	20190417 16:14:35	XSTO
566	40.95	20190417 16:14:51	XSTO
2,000	40.95	20190417 16:15:07	XSTO
1,654	40.95	20190417 16:15:07	XSTO
584	40.95	20190417 16:15:09	XSTO
1,621	40.94	20190417 16:15:49	XSTO
1,164	40.93	20190417 16:16:48	XSTO
1,311 783	40.94 40.94	20190417 16:18:02 20190417 16:18:04	XSTO XSTO
882	40.94	20190417 16:18:07	XSTO
1,997	40.94	20190417 16:19:42	XSTO
1,436	40.94	20190417 16:19:44	XSTO
1,385	40.94	20190417 16:21:16	XSTO
1,173	40.94	20190417 16:21:48	XSTO
2,500	40.94	20190417 16:23:22	XSTO
2,160	40.94	20190417 16:24:02	XSTO
1,402	40.95	20190417 16:28:02	XSTO
1,132	40.95	20190417 16:28:40	XSTO
1,154	40.94	20190417 16:29:21	XSTO
2,000	40.93	20190417 16:30:27	XSTO
4,036	40.94	20190417 16:30:27	XSTO
807	40.93	20190417 16:30:27	XSTO
219	40.93	20190417 16:31:24	XSTO
2,767	40.94	20190417 16:33:30	XSTO

2,240	40.94	20190417 16:33:31	XSTO
1,713	40.94	20190417 16:35:34	XSTO
621	40.95	20190417 16:36:40	XSTO
1,287	40.95	20190417 16:36:43	XSTO
536	40.95	20190417 16:37:19	XSTO
1,309	40.95	20190417 16:37:23	XSTO
896	40.96	20190417 16:40:21	XSTO
218	40.96	20190417 16:40:21	XSTO
150	40.97	20190417 16:41:01	XSTO
663	40.97	20190417 16:41:02	XSTO
307	40.97	20190417 16:41:04	XSTO
304	40.97	20190417 16:41:38	XSTO
814	40.97	20190417 16:41:38	XSTO
731	40.97	20190417 16:42:17	XSTO
386	40.97	20190417 16:42:18	XSTO
500	40.98	20190417 16:42:57	XSTO
139	40.98	20190417 16:42:58	XSTO
485	40.98	20190417 16:43:00	XSTO
751	40.98	20190417 16:43:39	XSTO
367	40.98	20190417 16:43:38	XSTO
3,356	40.98	20190417 16:44:03	XSTO
1,127	40.98	20190417 16:46:10	XSTO
1,415	40.98	20190417 16:47:01	XSTO
1,118	40.98	20190417 16:47:39	XSTO
869	41.01	20190417 16:48:54	XSTO
205	41.01	20190417 16:48:54	XSTO
50	41.01	20190417 16:48:55	XSTO
1,414	41.01	20190417 16:49:13	XSTO
1,238	41.02	20190417 16:49:51	XSTO
1,696	41.01	20190417 16:50:14	XSTO
1,114	40.99	20190417 16:51:22	XSTO
883	40.99	20190417 16:51:58	XSTO
1,146	40.98	20190417 16:53:28	XSTO
1,703	40.99	20190417 16:53:34	XSTO
1,260	41.00	20190417 16:55:05	XSTO
1,272	41.00	20190417 16:55:53	XSTO
1,457	41.00	20190417 16:55:54	XSTO
1,122	41.00	20190417 16:56:33	XSTO
1,132	40.98	20190417 16:57:19	XSTO
981	40.98	20190417 16:57:58	XSTO
141	40.98	20190417 16:58:00	XSTO
1,710	40.98	20190417 16:59:21	XSTO
273	40.98	20190417 16:59:23	XSTO
1,692	40.98	20190417 17:00:08	XSTO
4,464	40.98	20190417 17:00:10	XSTO
812	40.98	20190417 17:00:11	XSTO
1,512	40.97	20190417 17:02:03	XSTO
1,115	40.97	20190417 17:02:00	XSTO
180	40.99	20190417 17:06:04	XSTO

5	40.99	20190417 17:06:07	XSTO
1,662	41.00	20190417 17:06:34	XSTO
1,123	41.00	20190417 17:06:59	XSTO
1,127	41.00	20190417 17:07:33	XSTO
1,120	41.00	20190417 17:08:04	XSTO
15	41.00	20190417 17:08:09	XSTO
900	41.01	20190417 17:08:56	XSTO
215	41.01	20190417 17:08:56	XSTO
1,125	41.01	20190417 17:09:25	XSTO
1,118	41.00	20190417 17:09:58	XSTO
346	41.00	20190417 17:10:33	XSTO
770	41.00	20190417 17:10:32	XSTO
2,000	40.99	20190417 17:10:52	XSTO
1,851	40.99	20190417 17:10:52	XSTO
7	40.99	20190417 17:10:54	XSTO
757	40.99	20190417 17:12:56	XSTO
362	40.99	20190417 17:12:57	XSTO
212	40.99	20190417 17:13:34	XSTO
911	40.99	20190417 17:13:36	XSTO
1,700	40.99	20190417 17:13:58	XSTO
905	40.99	20190417 17:14:01	XSTO
1,144	40.98	20190417 17:15:35	XSTO
121	40.98	20190417 17:16:40	XSTO
1,942	40.98	20190417 17:16:39	XSTO
1,135	40.98	20190417 17:17:10	XSTO
1,134	40.98	20190417 17:17:43	XSTO
2,000	40.99	20190417 17:18:34	XSTO
20	40.99	20190417 17:18:36	XSTO
4,322	40.99	20190417 17:18:36	XSTO
1,541	40.99	20190417 17:19:25	XSTO
11	40.98	20190417 17:20:33	XSTO
1,145	40.98	20190417 17:20:47	XSTO
1,738	40.99	20190417 17:21:58	XSTO
2,427	40.99	20190417 17:21:58	XSTO
1,681	40.96	20190417 17:23:48	XSTO
1,183	40.96	20190417 17:24:11	XSTO
900	40.96	20190417 17:24:39	XSTO
674	40.96	20190417 17:24:48	XSTO
275	40.96	20190417 17:44:38	XSTO
562,000	40.94

18 april, 2019
Volume	Price	Time	Venue
1,453	41.14	20190418 09:43:48	XSTO
2,000	41.14	20190418 09:43:53	XSTO
575	41.14	20190418 09:45:21	XSTO
1,115	41.16	20190418 09:45:42	XSTO
2,307	41.15	20190418 09:45:50	XSTO
1,500	41.14	20190418 09:46:01	XSTO
2,111	41.13	20190418 09:46:13	XSTO
1,121	41.17	20190418 09:47:49	XSTO
1,618	41.16	20190418 09:48:03	XSTO
1,493	41.16	20190418 09:48:01	XSTO
1,114	41.16	20190418 09:48:02	XSTO
723	41.15	20190418 09:48:36	XSTO
578	41.15	20190418 09:48:50	XSTO
1,357	41.15	20190418 09:49:19	XSTO
2,368	41.15	20190418 09:49:19	XSTO
638	41.10	20190418 09:49:57	XSTO
1,574	41.10	20190418 09:50:35	XSTO
1,159	41.09	20190418 09:51:00	XSTO
1,243	41.07	20190418 09:51:31	XSTO
1,273	41.08	20190418 09:52:00	XSTO
1,013	41.09	20190418 09:52:20	XSTO
16	41.09	20190418 09:52:22	XSTO
618	41.09	20190418 09:52:23	XSTO
296	41.10	20190418 09:53:24	XSTO
1,155	41.10	20190418 09:53:25	XSTO
2,000	41.10	20190418 09:53:25	XSTO
1,200	41.10	20190418 09:54:16	XSTO
952	41.10	20190418 09:54:21	XSTO
1,434	41.11	20190418 09:55:13	XSTO
1,447	41.11	20190418 09:55:13	XSTO
1,435	41.10	20190418 09:55:36	XSTO
1,422	41.11	20190418 09:55:37	XSTO
1,070	41.10	20190418 09:57:06	XSTO
314	41.10	20190418 09:57:25	XSTO
130	41.10	20190418 09:57:40	XSTO
1,218	41.11	20190418 09:57:59	XSTO
20	41.14	20190418 09:59:44	XSTO
99	41.14	20190418 10:00:02	XSTO
1,145	41.14	20190418 10:00:02	XSTO
1,115	41.14	20190418 10:00:18	XSTO
904	41.14	20190418 10:00:29	XSTO
749	41.14	20190418 10:00:31	XSTO
1,235	41.14	20190418 10:00:31	XSTO
2,000	41.14	20190418 10:00:31	XSTO
1,255	41.14	20190418 10:00:43	XSTO

152	41.16	20190418 10:02:13	XSTO
2,628	41.16	20190418 10:02:21	XSTO
1,329	41.16	20190418 10:02:29	XSTO
1,573	41.17	20190418 10:03:18	XSTO
861	41.16	20190418 10:05:25	XSTO
285	41.16	20190418 10:05:29	XSTO
750	41.15	20190418 10:05:52	XSTO
1,499	41.15	20190418 10:05:52	XSTO
2,000	41.15	20190418 10:05:54	XSTO
805	41.13	20190418 10:06:23	XSTO
1,451	41.17	20190418 10:08:41	XSTO
164	41.18	20190418 10:09:12	XSTO
1,397	41.18	20190418 10:09:13	XSTO
1,179	41.17	20190418 10:09:25	XSTO
1,500	41.17	20190418 10:09:25	XSTO
1,531	41.17	20190418 10:09:26	XSTO
1,094	41.17	20190418 10:09:26	XSTO
424	41.17	20190418 10:09:27	XSTO
690	41.17	20190418 10:09:57	XSTO
1,529	41.17	20190418 10:09:58	XSTO
1,170	41.17	20190418 10:11:11	XSTO
26	41.17	20190418 10:11:11	XSTO
1,147	41.17	20190418 10:11:12	XSTO
1,054	41.17	20190418 10:13:59	XSTO
2,154	41.17	20190418 10:14:00	XSTO
1,558	41.17	20190418 10:14:01	XSTO
700	41.17	20190418 10:14:03	XSTO
1,118	41.17	20190418 10:14:13	XSTO
516	41.17	20190418 10:15:04	XSTO
802	41.17	20190418 10:15:05	XSTO
1,130	41.16	20190418 10:15:29	XSTO
44	41.15	20190418 10:16:40	XSTO
2,255	41.15	20190418 10:16:40	XSTO
101	41.15	20190418 10:18:24	XSTO
60	41.15	20190418 10:18:29	XSTO
59	41.15	20190418 10:18:33	XSTO
1,081	41.15	20190418 10:18:39	XSTO
1,149	41.15	20190418 10:18:41	XSTO
1,913	41.15	20190418 10:18:45	XSTO
1,154	41.13	20190418 10:19:55	XSTO
1,862	41.14	20190418 10:20:47	XSTO
1,145	41.11	20190418 10:22:13	XSTO
177	41.11	20190418 10:23:37	XSTO
1,126	41.11	20190418 10:23:55	XSTO
1,701	41.11	20190418 10:23:58	XSTO
2,000	41.11	20190418 10:23:58	XSTO
630	41.11	20190418 10:24:00	XSTO
1,140	41.12	20190418 10:27:10	XSTO

820	41.13	20190418 10:27:47	XSTO
1,180	41.13	20190418 10:27:48	XSTO
1,656	41.13	20190418 10:27:47	XSTO
703	41.12	20190418 10:29:23	XSTO
1,115	41.12	20190418 10:29:37	XSTO
273	41.13	20190418 10:29:52	XSTO
2,064	41.13	20190418 10:30:05	XSTO
1,513	41.13	20190418 10:30:07	XSTO
1,000	41.13	20190418 10:30:07	XSTO
461	41.13	20190418 10:30:08	XSTO
1,122	41.13	20190418 10:31:19	XSTO
1,374	41.13	20190418 10:31:51	XSTO
700	41.12	20190418 10:32:25	XSTO
150	41.12	20190418 10:32:26	XSTO
477	41.12	20190418 10:32:26	XSTO
2,938	41.12	20190418 10:33:43	XSTO
2,257	41.11	20190418 10:36:20	XSTO
1,201	41.10	20190418 10:36:39	XSTO
1,921	41.10	20190418 10:36:40	XSTO
307	41.10	20190418 10:36:42	XSTO
306	41.10	20190418 10:37:26	XSTO
1,160	41.10	20190418 10:37:26	XSTO
870	41.08	20190418 10:40:35	XSTO
1,130	41.08	20190418 10:40:35	XSTO
905	41.08	20190418 10:40:38	XSTO
1,037	41.08	20190418 10:40:39	XSTO
1,500	41.07	20190418 10:41:17	XSTO
1,461	41.07	20190418 10:41:21	XSTO
359	41.08	20190418 10:44:04	XSTO
288	41.10	20190418 10:45:02	XSTO
740	41.10	20190418 10:45:01	XSTO
2,193	41.10	20190418 10:45:02	XSTO
1,115	41.11	20190418 10:45:51	XSTO
100	41.11	20190418 10:46:03	XSTO
1,122	41.11	20190418 10:46:04	XSTO
2,000	41.12	20190418 10:46:13	XSTO
1,751	41.12	20190418 10:48:16	XSTO
1,609	41.11	20190418 10:48:41	XSTO
1,067	41.11	20190418 10:48:59	XSTO
2,000	41.11	20190418 10:48:59	XSTO
117	41.11	20190418 10:49:02	XSTO
2,344	41.09	20190418 10:49:25	XSTO
1,273	41.08	20190418 10:49:25	XSTO
1,500	41.08	20190418 10:52:39	XSTO
1,584	41.08	20190418 10:52:39	XSTO
1,115	41.07	20190418 10:53:25	XSTO
1,235	41.10	20190418 10:55:19	XSTO
508	41.10	20190418 10:55:19	XSTO

1,500	41.11	20190418 10:56:54	XSTO
1,115	41.11	20190418 10:56:56	XSTO
1,176	41.11	20190418 10:57:08	XSTO
1,115	41.12	20190418 10:57:48	XSTO
2,438	41.12	20190418 10:57:56	XSTO
700	41.12	20190418 10:57:54	XSTO
953	41.11	20190418 10:58:21	XSTO
684	41.11	20190418 10:58:24	XSTO
525	41.11	20190418 10:58:54	XSTO
647	41.11	20190418 10:58:55	XSTO
2,036	41.17	20190418 11:01:59	XSTO
1,203	41.18	20190418 11:02:18	XSTO
3,595	41.18	20190418 11:02:30	XSTO
1,380	41.18	20190418 11:02:32	XSTO
1,874	41.21	20190418 11:03:17	XSTO
5,408	41.20	20190418 11:03:35	XSTO
4,513	41.21	20190418 11:04:08	XSTO
1,245	41.20	20190418 11:04:09	XSTO
2,000	41.20	20190418 11:04:12	XSTO
1,500	41.20	20190418 11:04:12	XSTO
1,930	41.21	20190418 11:04:14	XSTO
975	41.21	20190418 11:04:21	XSTO
1,920	41.21	20190418 11:04:22	XSTO
2,000	41.21	20190418 11:04:26	XSTO
1,145	41.21	20190418 11:05:16	XSTO
635	41.21	20190418 11:05:18	XSTO
2,000	41.19	20190418 11:05:18	XSTO
1,336	41.21	20190418 11:06:36	XSTO
547	41.20	20190418 11:06:48	XSTO
3,354	41.20	20190418 11:06:48	XSTO
1,752	41.20	20190418 11:06:50	XSTO
2,088	41.21	20190418 11:07:18	XSTO
1,127	41.18	20190418 11:09:13	XSTO
3,648	41.20	20190418 11:09:13	XSTO
10	41.20	20190418 11:10:16	XSTO
8	41.20	20190418 11:10:38	XSTO
1,157	41.20	20190418 11:10:55	XSTO
899	41.21	20190418 11:11:50	XSTO
1,114	41.21	20190418 11:12:07	XSTO
1,175	41.21	20190418 11:12:20	XSTO
256	41.21	20190418 11:12:20	XSTO
1,178	41.21	20190418 11:12:20	XSTO
1,129 3,053	41.21 41.20	20190418 11:13:10 20190418 11:13:30	XSTO XSTO
202	41.17	20190418 11:15:09	XSTO
1,004	41.17	20190418 11:15:11	XSTO
2,000	41.15	20190418 11:15:58	XSTO
1,433	41.15	20190418 11:16:29	XSTO
403	41.12	20190418 11:17:16	XSTO

1,150	41.15	20190418 11:20:27	XSTO
1,114	41.15	20190418 11:20:43	XSTO
1,115	41.15	20190418 11:20:58	XSTO
450	41.15	20190418 11:21:18	XSTO
911	41.15	20190418 11:21:18	XSTO
164	41.15	20190418 11:21:22	XSTO
324	41.15	20190418 11:21:28	XSTO
1,121	41.15	20190418 11:21:47	XSTO
3,117	41.16	20190418 11:22:02	XSTO
1,137	41.14	20190418 11:23:07	XSTO
299	41.14	20190418 11:23:07	XSTO
743	41.10	20190418 11:25:06	XSTO
1,041	41.10	20190418 11:25:58	XSTO
200	41.08	20190418 11:26:46	XSTO
100	41.08	20190418 11:26:54	XSTO
504	41.12	20190418 11:28:50	XSTO
900	41.12	20190418 11:28:51	XSTO
1,228	41.11	20190418 11:28:55	XSTO
999	41.18	20190418 11:31:15	XSTO
392	41.18	20190418 11:31:15	XSTO
1,255	41.18	20190418 11:31:27	XSTO
1,834	41.19	20190418 11:32:57	XSTO
1,151	41.24	20190418 11:34:51	XSTO
1,338	41.23	20190418 11:34:51	XSTO
1,635	41.23	20190418 11:34:53	XSTO
2,316	41.23	20190418 11:36:38	XSTO
1,333	41.23	20190418 11:36:41	XSTO
645	41.23	20190418 11:36:39	XSTO
2,000	41.22	20190418 11:36:51	XSTO
1,212	41.23	20190418 11:36:51	XSTO
1,454	41.23	20190418 11:36:52	XSTO
1,255	41.23	20190418 11:36:53	XSTO
250	41.23	20190418 11:37:43	XSTO
200	41.23	20190418 11:37:46	XSTO
1,115	41.23	20190418 11:37:58	XSTO
1,129	41.23	20190418 11:38:09	XSTO
1,023	41.23	20190418 11:38:09	XSTO
3,923	41.24	20190418 11:38:56	XSTO
1,947	41.24	20190418 11:38:58	XSTO
1,280	41.22	20190418 11:40:24	XSTO
1,114	41.22	20190418 11:40:23	XSTO
2,000	41.22	20190418 11:43:15	XSTO
300	41.22	20190418 11:43:19	XSTO
1,117	41.22	20190418 11:43:32	XSTO
30	41.22	20190418 11:43:44	XSTO
385	41.22	20190418 11:43:51	XSTO
1,325	41.22	20190418 11:44:03	XSTO
4,633	41.22	20190418 11:44:56	XSTO
865	41.22	20190418 11:44:57	XSTO

1,190	41.22	20190418 11:44:55	XSTO
1,306	41.21	20190418 11:45:51	XSTO
961	41.22	20190418 11:47:25	XSTO
100	41.20	20190418 11:48:27	XSTO
1,135	41.21	20190418 11:49:05	XSTO
1,660	41.21	20190418 11:49:05	XSTO
3,111	41.23	20190418 11:50:27	XSTO
686	41.24	20190418 11:50:26	XSTO
1,267	41.24	20190418 11:50:31	XSTO
1,235	41.24	20190418 11:50:34	XSTO
2,111	41.23	20190418 11:50:34	XSTO
2,925	41.23	20190418 11:51:19	XSTO
1,224	41.23	20190418 11:53:01	XSTO
1,648	41.23	20190418 11:53:15	XSTO
2,606	41.25	20190418 11:54:00	XSTO
2,500	41.28	20190418 11:54:26	XSTO
1,291	41.28	20190418 11:54:38	XSTO
1,511	41.28	20190418 11:54:39	XSTO
1,196	41.28	20190418 11:54:40	XSTO
1,120	41.26	20190418 11:55:29	XSTO
611	41.24	20190418 11:55:40	XSTO
1,958	41.24	20190418 11:55:47	XSTO
3,175	41.24	20190418 11:55:47	XSTO
378	41.24	20190418 11:57:21	XSTO
1,232	41.24	20190418 11:57:21	XSTO
3,944	41.25	20190418 11:58:05	XSTO
72	41.22	20190418 11:59:26	XSTO
1,150	41.22	20190418 12:00:05	XSTO
1,979	41.22	20190418 12:00:12	XSTO
700	41.22	20190418 12:00:13	XSTO
1,299	41.22	20190418 12:00:15	XSTO
2,932	41.20	20190418 12:00:44	XSTO
363	41.20	20190418 12:01:33	XSTO
1,133	41.20	20190418 12:01:36	XSTO
105	41.20	20190418 12:03:28	XSTO
892	41.20	20190418 12:03:34	XSTO
135	41.20	20190418 12:03:35	XSTO
1,989	41.21	20190418 12:05:25	XSTO
355	41.21	20190418 12:05:28	XSTO
1,110	41.20	20190418 12:05:52	XSTO
1,521	41.20	20190418 12:06:18	XSTO
4,186	41.24	20190418 12:08:32	XSTO
1,161	41.24	20190418 12:08:46	XSTO
92	41.23	20190418 12:09:03	XSTO
608	41.23	20190418 12:09:03	XSTO
1,568	41.23	20190418 12:09:03	XSTO
2,000	41.23	20190418 12:09:05	XSTO
1,500	41.23	20190418 12:09:05	XSTO
1,115	41.23	20190418 12:09:46	XSTO

1,025 700	41.25 41.25	20190418 12:10:35 20190418 12:10:40	XSTO XSTO
1,111	41.25	20190418 12:10:51	XSTO
688	41.26	20190418 12:11:29	XSTO
443	41.26	20190418 12:11:31	XSTO
796	41.26	20190418 12:11:43	XSTO
351	41.26	20190418 12:11:47	XSTO
67	41.26	20190418 12:12:01	XSTO
870	41.27	20190418 12:12:07	XSTO
559	41.27	20190418 12:12:10	XSTO
1,136	41.26	20190418 12:12:33	XSTO
2,071	41.26	20190418 12:12:41	XSTO
1,431	41.26	20190418 12:12:42	XSTO
1,416	41.26	20190418 12:12:42	XSTO
2,000	41.26	20190418 12:12:43	XSTO
500	41.24	20190418 12:14:12	XSTO
3,150	41.24	20190418 12:14:13	XSTO
1,500	41.24	20190418 12:14:14	XSTO
1,167	41.24	20190418 12:14:15	XSTO
901	41.24	20190418 12:14:51	XSTO
398	41.24	20190418 12:14:55	XSTO
1,114	41.24	20190418 12:15:11	XSTO
1,414	41.24	20190418 12:15:15	XSTO
900	41.24	20190418 12:15:15	XSTO
385	41.23	20190418 12:15:42	XSTO
826	41.23	20190418 12:15:42	XSTO
1,477	41.23	20190418 12:16:08	XSTO
1,352	41.23	20190418 12:16:11	XSTO
1,741	41.23	20190418 12:17:19	XSTO
3,113	41.23	20190418 12:17:19	XSTO
1,500	41.19	20190418 12:18:48	XSTO
11	41.19	20190418 12:18:58	XSTO
1,996	41.20	20190418 12:19:14	XSTO
1,098	41.20	20190418 12:19:27	XSTO
29	41.20	20190418 12:19:29	XSTO
832	41.21	20190418 12:20:20	XSTO
2,831	41.21	20190418 12:20:20	XSTO
1,161	41.21	20190418 12:20:29	XSTO
1,199	41.22	20190418 12:20:41	XSTO
1,185	41.22	20190418 12:20:59	XSTO
1,351	41.22	20190418 12:20:59	XSTO
429	41.22	20190418 12:21:29	XSTO
726	41.22	20190418 12:21:29	XSTO
1,147	41.22	20190418 12:21:45	XSTO
1,134	41.22	20190418 12:21:59	XSTO
393	41.22	20190418 12:22:30	XSTO
1,500	41.24	20190418 12:23:06	XSTO
4,448	41.23	20190418 12:23:07	XSTO
2,000	41.24	20190418 12:23:07	XSTO

1,262	41.23	20190418 12:23:13	XSTO
1,115	41.23	20190418 12:23:45	XSTO
2,500	41.26	20190418 12:25:41	XSTO
441	41.26	20190418 12:25:43	XSTO
502	41.26	20190418 12:25:51	XSTO
2,000	41.26	20190418 12:25:51	XSTO
1,132	41.26	20190418 12:26:08	XSTO
901	41.24	20190418 12:26:25	XSTO
255	41.24	20190418 12:26:27	XSTO
905	41.24	20190418 12:26:42	XSTO
247	41.24	20190418 12:26:44	XSTO
234	41.24	20190418 12:26:54	XSTO
914	41.24	20190418 12:26:55	XSTO
1,032	41.24	20190418 12:27:11	XSTO
120	41.24	20190418 12:27:12	XSTO
5,186	41.24	20190418 12:28:43	XSTO
767	41.24	20190418 12:28:44	XSTO
1,091	41.24	20190418 12:28:55	XSTO
917	41.24	20190418 12:28:55	XSTO
4,341	41.24	20190418 12:28:56	XSTO
2,489	41.24	20190418 12:30:49	XSTO
1,402	41.23	20190418 12:30:54	XSTO
4,181	41.23	20190418 12:30:53	XSTO
242	41.23	20190418 12:32:11	XSTO
2,000	41.23	20190418 12:32:13	XSTO
1,227	41.23	20190418 12:32:13	XSTO
1,395	41.23	20190418 12:32:13	XSTO
2,151	41.24	20190418 12:33:56	XSTO
298	41.24	20190418 12:33:56	XSTO
49	41.24	20190418 12:33:58	XSTO
705	41.25	20190418 12:34:58	XSTO
3,204	41.25	20190418 12:35:00	XSTO
1,128	41.25	20190418 12:35:00	XSTO
1,117	41.25	20190418 12:35:25	XSTO
1,155	41.23	20190418 12:35:43	XSTO
3,681	41.23	20190418 12:36:24	XSTO
1,167	41.23	20190418 12:36:24	XSTO
2,000	41.23	20190418 12:36:24	XSTO
653	41.23	20190418 12:36:25	XSTO
554	41.23	20190418 12:36:26	XSTO
1,745	41.23	20190418 12:38:07	XSTO
860	41.23	20190418 12:38:09	XSTO
1,008	41.23	20190418 12:38:20	XSTO
162	41.23	20190418 12:38:21	XSTO
431	41.23	20190418 12:38:39	XSTO
739	41.23	20190418 12:38:39	XSTO
591	41.23	20190418 12:38:51	XSTO
579	41.23	20190418 12:38:54	XSTO
844	41.23	20190418 12:39:09	XSTO

326	41.23	20190418 12:39:08	XSTO
14	41.23	20190418 12:39:25	XSTO
1,156	41.23	20190418 12:39:27	XSTO
1,171	41.23	20190418 12:39:40	XSTO
519	41.22	20190418 12:39:46	XSTO
1,500	41.22	20190418 12:39:48	XSTO
1,531	41.19	20190418 12:40:12	XSTO
1,127	41.21	20190418 12:40:45	XSTO
3	41.21	20190418 12:41:02	XSTO
1,177	41.21	20190418 12:41:45	XSTO
1,115	41.21	20190418 12:42:00	XSTO
1,000	41.22	20190418 12:42:24	XSTO
5,129	41.22	20190418 12:42:27	XSTO
3,130	41.22	20190418 12:42:26	XSTO
1,030	41.22	20190418 12:44:07	XSTO
2,000	41.22	20190418 12:44:08	XSTO
1,139	41.22	20190418 12:44:32	XSTO
861	41.22	20190418 12:44:47	XSTO
268	41.22	20190418 12:44:47	XSTO
159	41.22	20190418 12:45:06	XSTO
1,015	41.22	20190418 12:45:07	XSTO
145	41.21	20190418 12:45:17	XSTO
978	41.21	20190418 12:45:20	XSTO
1,143	41.20	20190418 12:45:35	XSTO
4,153	41.19	20190418 12:45:36	XSTO
1,115	41.20	20190418 12:46:45	XSTO
626	41.20	20190418 12:46:59	XSTO
556	41.20	20190418 12:47:02	XSTO
715	41.20	20190418 12:47:09	XSTO
408	41.20	20190418 12:47:09	XSTO
1,000	41.20	20190418 12:47:26	XSTO
182	41.20	20190418 12:47:29	XSTO
66	41.20	20190418 12:47:42	XSTO
1,117	41.20	20190418 12:47:41	XSTO
920	41.20	20190418 12:47:57	XSTO
262	41.20	20190418 12:47:57	XSTO
858	41.20	20190418 12:48:12	XSTO
324	41.20	20190418 12:48:15	XSTO
616	41.20	20190418 12:48:28	XSTO
566	41.20	20190418 12:48:32	XSTO
1,183	41.20	20190418 12:48:45	XSTO
589	41.19	20190418 12:49:04	XSTO
811	41.19	20190418 12:49:04	XSTO
1,140	41.19	20190418 12:49:16	XSTO
200	41.19	20190418 12:49:32	XSTO
982	41.19	20190418 12:49:33	XSTO
675	41.19	20190418 12:49:47	XSTO
508	41.19	20190418 12:49:48	XSTO
628	41.19	20190418 12:50:03	XSTO

530	41.19	20190418 12:50:05	XSTO
1,944	41.18	20190418 12:50:08	XSTO
2,970	41.17	20190418 12:50:13	XSTO
1,168	41.16	20190418 12:50:29	XSTO
1,277	41.16	20190418 12:50:42	XSTO
1,124	41.15	20190418 12:51:07	XSTO
1,310	41.16	20190418 12:51:39	XSTO
3,099	41.15	20190418 12:51:44	XSTO
2,388	41.14	20190418 12:52:19	XSTO
155	41.14	20190418 12:52:45	XSTO
1,000	41.14	20190418 12:52:44	XSTO
811	41.15	20190418 12:53:53	XSTO
1,905	41.15	20190418 12:53:54	XSTO
1,983	41.15	20190418 12:53:55	XSTO
1,938	41.15	20190418 12:54:01	XSTO
1,565	41.15	20190418 12:54:08	XSTO
1,298	41.16	20190418 12:54:29	XSTO
1,308	41.16	20190418 12:54:45	XSTO
560,000	41.19