Telia Company

Transaction in Own Shares • Mar 18, 2019

Appendix

During the period March 11, 2019, until March 14, 2019, Telia Company AB (publ) (LEI code 213800FSR9RNDUOTXO25) has repurchased own shares (ISIN: SE0000667925) as set out below. The acquisitions have been carried out on Nasdaq Stockholm by Danske Bank A/S, Danmark, Sverige Filial.

				14	41.44	20190311 10:07:21	XSTO	478	41.52	20190311 11:42:10	XSTO
	March 11, 2019			1280 41.44 20190311 10:07:21		XSTO	1127	41.5	20190311 11:43:21	XSTO
			1448	41.44	20190311 10:08:26	XSTO	176	41.5	20190311 11:43:21	XSTO
VOLUME	PRICE TIME VENUE		2500	41.44	20190311 10:08:26	XSTO	1392	41.49	20190311 11:46:21	XSTO
1628	41.32	20190311 09:00:02	XSTO	926	41.44	20190311 10:08:26	XSTO	97	41.46	20190311 11:49:31	XSTO
1628	41.32	20190311 09:00:11	XSTO	1942	41.4	20190311 10:08:46	XSTO	1207	41.46	20190311 11:49:31	XSTO
1628	41.32	20190311 09:00:11	XSTO	6516	41.38	20190311 10:09:49	XSTO	115	41.45	20190311 11:52:19	XSTO
246	41.32	20190311 09:00:11	XSTO	1437	41.38	20190311 10:09:49	XSTO	1300	41.45	20190311 11:52:19	XSTO
1498	41.64	20190311 09:06:16	XSTO	2965	41.41	20190311 10:14:47	XSTO	1313	41.44	20190311 11:54:45	XSTO
1498	41.64	20190311 09:06:16	XSTO	1587	41.38	20190311 10:17:21	XSTO	1423	41.44	20190311 12:00:04	XSTO
1498	41.64	20190311 09:06:16	XSTO	1383	41.38	20190311 10:19:17	XSTO	1449	41.43	20190311 12:01:40	XSTO
2	41.64	20190311 09:06:16	XSTO	1348	41.38	20190311 10:19:17	XSTO	1284	41.42	20190311 12:04:32	XSTO
1540	41.55	20190311 09:09:01	XSTO	1363	41.37	20190311 10:21:34	XSTO	1049	41.42	20190311 12:04:32	XSTO
1493	41.55	20190311 09:09:01	XSTO	1250	41.39	20190311 10:27:20	XSTO	2835	41.42	20190311 12:04:32	XSTO
1307	41.54	20190311 09:09:22	XSTO	2344	41.39	20190311 10:29:55	XSTO	2835	41.42	20190311 12:04:32	XSTO
1293	41.54	20190311 09:12:02	XSTO	1420 1420	41.4 41.4	20190311 10:34:53 20190311 10:34:53	XSTO XSTO	610 1678	41.42 41.41	20190311 12:04:32 20190311 12:05:27	XSTO XSTO
1560 153	41.53 41.53	20190311 09:12:48 20190311 09:12:48	XSTO XSTO	1261	41.4	20190311 10:34:55	XSTO	1392	41.4	20190311 12:08:37	XSTO
1407	41.53	20190311 09:12:48	XSTO	1420	41.4	20190311 10:34:55	XSTO	1392	41.38	20190311 12:09:55	XSTO
533	41.53	20190311 09:12:48	XSTO	1570	41.39	20190311 10:35:37	XSTO	1392	41.37	20190311 12:12:38	XSTO
1359	41.53	20190311 09:14:33	XSTO	1570	41.39	20190311 10:35:37	XSTO	3085	41.39	20190311 12:16:45	XSTO
1000	41.48	20190311 09:15:17	XSTO	1570	41.39	20190311 10:35:37	XSTO	1489	41.37	20190311 12:21:38	XSTO
537	41.48	20190311 09:15:17	XSTO	1709	41.41	20190311 10:38:24	XSTO	1385	41.39	20190311 12:24:00	XSTO
1448	41.43	20190311 09:16:25	XSTO	1791	41.41	20190311 10:38:24	XSTO	2500	41.39	20190311 12:24:00	XSTO
732	41.43	20190311 09:17:20	XSTO	828	41.41	20190311 10:38:24	XSTO	815	41.39	20190311 12:24:00	XSTO
767	41.43	20190311 09:17:20	XSTO	245	41.41	20190311 10:38:25	XSTO	4185	41.39	20190311 12:25:02	XSTO
133	41.43	20190311 09:17:20	XSTO	1782	41.5	20190311 10:39:06	XSTO	5000	41.39	20190311 12:25:02	XSTO
1499	41.43	20190311 09:17:20	XSTO	1505	41.51	20190311 10:40:44	XSTO	1500	41.39	20190311 12:25:31	XSTO
848	41.43	20190311 09:17:45	XSTO	1272	41.5	20190311 10:41:53	XSTO	5439	41.39	20190311 12:26:58	XSTO
100	41.49	20190311 09:19:51	XSTO	1637	41.52	20190311 10:45:45	XSTO	1309	41.39	20190311 12:26:58	XSTO
1418	41.49	20190311 09:19:51	XSTO	4982	41.52	20190311 10:45:45	XSTO	2191	41.39	20190311 12:26:58	XSTO
1518	41.49	20190311 09:19:51	XSTO	709	41.52	20190311 10:45:45	XSTO	1115	41.39	20190311 12:26:58	XSTO
536	41.49	20190311 09:19:51	XSTO	538	41.52	20190311 10:45:46	XSTO	2000	41.39	20190311 12:26:58	XSTO
1327	41.47	20190311 09:21:03	XSTO	1913	41.51	20190311 10:47:29	XSTO	3000	41.39	20190311 12:26:58	XSTO
753	41.46	20190311 09:24:21	XSTO	2456	41.52	20190311 10:49:10	XSTO	2612	41.39	20190311 12:29:06	XSTO
595	41.46	20190311 09:24:21	XSTO	265	41.52	20190311 10:49:10	XSTO	1900	41.38	20190311 12:31:58	XSTO
1521	41.45	20190311 09:25:01	XSTO	1443 1000	41.51 41.5	20190311 10:52:20 20190311 10:53:01	XSTO XSTO	1723 1723	41.49 41.49	20190311 12:38:16 20190311 12:38:16	XSTO XSTO
2115 1338	41.45 41.44	20190311 09:25:01 20190311 09:25:41	XSTO XSTO	425	41.5	20190311 10:53:01	XSTO	1597	41.49	20190311 12:38:16	XSTO
601	41.51	20190311 09:29:25	XSTO	260	41.53	20190311 10:55:22	XSTO	126	41.49	20190311 12:38:16	XSTO
1458	41.56	20190311 09:31:24	XSTO	1738	41.53	20190311 10:55:22	XSTO	186	41.49	20190311 12:38:16	XSTO
355	41.57	20190311 09:31:38	XSTO	744	41.52	20190311 10:57:16	XSTO	3152	41.48	20190311 12:42:15	XSTO
1000	41.57	20190311 09:31:38	XSTO	1097	41.54	20190311 11:00:08	XSTO	294	41.43	20190311 12:44:19	XSTO
270	41.57	20190311 09:31:38	XSTO	925	41.54	20190311 11:00:08	XSTO	934	41.43	20190311 12:44:19	XSTO
1625	41.57	20190311 09:31:38	XSTO	1135	41.54	20190311 11:00:08	XSTO	1445	41.42	20190311 12:45:56	XSTO
375	41.57	20190311 09:31:38	XSTO	2986	41.6	20190311 11:04:21	XSTO	2993	41.43	20190311 12:51:15	XSTO
448	41.57	20190311 09:31:43	XSTO	128	41.6	20190311 11:05:43	XSTO	1343	41.41	20190311 12:52:58	XSTO
1441	41.58	20190311 09:33:33	XSTO	2264	41.6	20190311 11:07:22	XSTO	1449	41.42	20190311 12:57:52	XSTO
1434	41.57	20190311 09:34:12	XSTO	1000	41.59	20190311 11:08:42	XSTO	1213	41.42	20190311 12:57:52	XSTO
1417	41.56	20190311 09:35:51	XSTO	256	41.59	20190311 11:08:42	XSTO	1485	41.41	20190311 12:59:45	XSTO
1451	41.5	20190311 09:36:36	XSTO	1466	41.55	20190311 11:09:24	XSTO	1309	41.4	20190311 13:01:12	XSTO
3093	41.51	20190311 09:40:34	XSTO	1466	41.54	20190311 11:11:29	XSTO	366	41.38	20190311 13:02:58	XSTO
348	41.51	20190311 09:40:34	XSTO	1454	41.5	20190311 11:15:40	XSTO	995	41.38	20190311 13:03:23	XSTO
25 1391	41.45 41.45	20190311 09:41:39 20190311 09:41:41	XSTO XSTO	490 2245	41.48 41.48	20190311 11:16:16 20190311 11:16:16	XSTO XSTO	1350 1489	41.37 41.36	20190311 13:07:14 20190311 13:09:33	XSTO XSTO
1367	41.44	20190311 09:42:54	XSTO	1454	41.56	20190311 11:23:07	XSTO	2712	41.37	20190311 13:12:09	XSTO
1367	41.44	20190311 09:42:54	XSTO	157	41.56	20190311 11:23:07	XSTO	1343	41.36	20190311 13:16:30	XSTO
2828	41.52	20190311 09:47:21	XSTO	1454	41.56	20190311 11:23:07	XSTO	1714	41.35	20190311 13:17:03	XSTO
2075	41.52	20190311 09:47:21	XSTO	20	41.56	20190311 11:23:07	XSTO	1461	41.36	20190311 13:20:12	XSTO
704	41.52	20190311 09:49:45	XSTO	1454	41.56	20190311 11:23:07	XSTO	1458	41.35	20190311 13:21:38	XSTO
1174	41.53	20190311 09:50:57	XSTO	63	41.56	20190311 11:23:07	XSTO	1458	41.34	20190311 13:25:12	XSTO
314	41.53	20190311 09:50:57	XSTO	1244	41.56	20190311 11:25:41	XSTO	3109	41.4	20190311 13:36:08	XSTO
1000	41.52	20190311 09:52:00	XSTO	1409	41.53	20190311 11:27:17	XSTO	2000	41.4	20190311 13:36:08	XSTO
456	41.52	20190311 09:52:00	XSTO	1397	41.52	20190311 11:28:40	XSTO	3109	41.4	20190311 13:36:08	XSTO
1282	41.53	20190311 09:55:09	XSTO	1486	41.53	20190311 11:31:18	XSTO	2500	41.4	20190311 13:36:08	XSTO
601	41.53	20190311 09:55:09	XSTO	925	41.54	20190311 11:33:23	XSTO	3109	41.4	20190311 13:36:08	XSTO
1317	41.52	20190311 09:56:04	XSTO	208	41.54	20190311 11:33:23	XSTO	2000	41.4	20190311 13:36:08	XSTO
1295	41.5	20190311 09:58:13	XSTO	290	41.54	20190311 11:33:23	XSTO	3109	41.4	20190311 13:36:08	XSTO
1661	41.49	20190311 09:58:24	XSTO	1200	41.55	20190311 11:36:16	XSTO	734	41.4	20190311 13:36:08	XSTO
1410	41.46	20190311 09:59:50	XSTO	114	41.55	20190311 11:36:16	XSTO	1398	41.42	20190311 13:39:00	XSTO
1548	41.43	20190311 10:05:13	XSTO	1303	41.55	20190311 11:38:32	XSTO	88	41.42	20190311 13:39:00	XSTO
2714	41.44	20190311 10:07:21	XSTO	815	41.52	20190311 11:42:10	XSTO	1398	41.42	20190311 13:39:00	XSTO

1452	41.43	20190311 13:41:06	XSTO
1573	41.45	20190311 13:43:15	XSTO
1514	41.46	20190311 13:45:10	XSTO
345	41.46	20190311 13:45:10	XSTO
1169	41.46	20190311 13:45:11	XSTO
674	41.46	20190311 13:45:11	XSTO
2000	41.46	20190311 13:45:11	XSTO
1129	41.46	20190311 13:47:42	XSTO
651	41.46	20190311 13:47:42	XSTO
2000	41.46	20190311 13:47:42	XSTO
2500	41.46	20190311 13:47:42	XSTO
420	41.46	20190311 13:47:42	XSTO
1318	41.44	20190311 13:51:32	XSTO
1637	41.44	20190311 13:51:41	XSTO
1474	41.4	20190311 13:54:23	XSTO
1637	41.39	20190311 13:57:04	XSTO
1309	41.37	20190311 13:59:10	XSTO
388	41.36	20190311 14:00:46	XSTO
978	41.36	20190311 14:00:46	XSTO
1400	41.31	20190311 14:02:46	XSTO
1618	41.33	20190311 14:07:58	XSTO
1782	41.33	20190311 14:07:58	XSTO
1651	41.35	20190311 14:10:56	XSTO
1767	41.35	20190311 14:10:56	XSTO
1392	41.35	20190311 14:12:59	XSTO
4060	41.35	20190311 14:16:21	XSTO
4060	41.35	20190311 14:16:21	XSTO
940	41.35	20190311 14:16:21	XSTO
2000	41.35	20190311 14:16:21	XSTO
5000	41.35	20190311 14:16:21	XSTO
2000	41.36	20190311 14:16:22	XSTO
2776	41.36	20190311 14:16:22	XSTO
2500	41.36	20190311 14:16:22	XSTO
1550	41.36	20190311 14:16:22	XSTO
114	41.36	20190311 14:18:04	XSTO
5168	41.37	20190311 14:23:36	XSTO
2000	41.37	20190311 14:23:36	XSTO
1540	41.37	20190311 14:23:36	XSTO
74	41.36	20190311 14:24:48	XSTO
1238	41.36	20190311 14:24:48	XSTO
1949	41.34	20190311 14:27:22	XSTO
1937	41.31	20190311 14:29:04	XSTO
837	41.38	20190311 14:33:58	XSTO
2749	41.38	20190311 14:33:58	XSTO
1422	41.39	20190311 14:37:02	XSTO
143	41.36	20190311 14:37:25	XSTO
1292	41.36	20190311 14:37:25	XSTO
1957	41.39	20190311 14:42:33	XSTO
1052	41.39	20190311 14:42:33	XSTO
2412	41.38	20190311 14:46:12	XSTO
1710	41.39	20190311 14:48:57	XSTO
1617	41.37	20190311 14:51:44	XSTO
3099	41.38	20190311 14:56:08	XSTO
1549	41.38	20190311 14:56:08	XSTO
1406	41.36	20190311 14:57:22	XSTO
1411	41.36	20190311 14:59:38	XSTO
1000	41.35	20190311 15:02:37	XSTO
4259	41.36	20190311 15:07:23	XSTO
4787	41.38	20190311 15:11:45	XSTO
2209	41.38	20190311 15:17:33	XSTO
60	41.38	20190311 15:20:56	XSTO
1780	41.4	20190311 15:24:16	XSTO
527	41.4	20190311 15:24:16	XSTO
1488	41.4	20190311 15:24:16	XSTO
3268	41.4	20190311 15:24:16	XSTO
1973	41.4	20190311 15:24:16	XSTO
7172	41.4	20190311 15:31:23	XSTO
1662	41.4	20190311 15:31:34	XSTO
762	41.4	20190311 15:31:34	XSTO
1411	41.4	20190311 15:31:34	XSTO
1941	41.4	20190311 15:34:11	XSTO
698	41.4	20190311 15:34:11	XSTO
1465	41.38	20190311 15:36:02	XSTO
1483	41.37	20190311 15:39:19	XSTO
1789	41.39	20190311 15:44:07	XSTO
17	41.39	20190311 15:44:07	XSTO
1983	41.39	20190311 15:44:07	XSTO
2000	41.39	20190311 15:44:07	XSTO
616	41.39	20190311 15:44:07	XSTO
1806	41.39	20190311 15:44:07	XSTO
2804	41.41	20190311 15:49:52	XSTO
2500	41.41	20190311 15:49:52	XSTO
1198	41.41 41.41	20190311 15:49:52 20190311 15:54:17	XSTO XSTO
229

3613	41.41	20190311 15:54:56	XSTO
1780	41.4	20190311 15:55:55	XSTO
316	41.4	20190311 15:55:55	XSTO
2000	41.4	20190311 15:55:55	XSTO
712	41.4	20190311 15:55:55	XSTO
1599	41.4	20190311 15:58:25	XSTO
1345	41.39	20190311 15:59:44	XSTO
1319	41.39	20190311 15:59:44	XSTO
217	41.39	20190311 15:59:44	XSTO
2285	41.44	20190311 16:06:05	XSTO
2285	41.44	20190311 16:06:14	XSTO
2285	41.44	20190311 16:06:45	XSTO
709	41.44	20190311 16:06:45	XSTO
1545	41.44	20190311 16:09:23	XSTO
2029	41.43	20190311 16:14:51	XSTO
1817	41.41	20190311 16:15:26	XSTO
1672	41.41	20190311 16:15:26	XSTO
328	41.41	20190311 16:15:26	XSTO
1489	41.41	20190311 16:15:26	XSTO
2500	41.44	20190311 16:19:33	XSTO
1039	41.44	20190311 16:21:10	XSTO
837	41.48	20190311 16:24:58	XSTO
1574	41.49	20190311 16:25:11	XSTO
90	41.49	20190311 16:25:13	XSTO
1484	41.49	20190311 16:25:51	XSTO
255	41.49	20190311 16:25:51	XSTO
1574	41.49	20190311 16:25:51	XSTO
1449	41.48	20190311 16:29:33	XSTO
977	41.49	20190311 16:35:09	XSTO
1944	41.49	20190311 16:35:09	XSTO
929	41.49	20190311 16:35:09	XSTO
1611	41.51	20190311 16:39:37	XSTO
679	41.51	20190311 16:39:37	XSTO
1347	41.52	20190311 16:44:36	XSTO
1358	41.5	20190311 16:49:04	XSTO
1311	41.54	20190311 16:55:34	XSTO
1612	41.55	20190311 17:08:16	XSTO
85	41.54	20190311 17:14:11	XSTO
255	41.54	20190311 17:14:11	XSTO
1350	41.54	20190311 17:14:11	XSTO
245	41.54	20190311 17:14:37	XSTO
500000	41.4320

				1540	41.73	20190312 09:50:18	XSTO	562	41.61	20190312 11:32:22	XSTO
				848	41.73	20190312 09:50:18	XSTO	1500	41.61	20190312 11:32:22	XSTO
March 12, 2019
				1452	41.73	20190312 09:50:18	XSTO	2000	41.61	20190312 11:32:22	XSTO
VOLUME	PRICE	TIME	VENUE	88	41.73	20190312 09:50:18	XSTO	596	41.61	20190312 11:32:23	XSTO
120	41.63	20190312 09:00:17	XSTO	1435	41.72	20190312 09:51:18	XSTO	1407	41.6	20190312 11:34:14	XSTO
1239	41.63	20190312 09:01:15	XSTO	2491	41.72	20190312 09:52:56	XSTO	1399	41.59	20190312 11:34:21	XSTO
9	41.63	20190312 09:01:15	XSTO	1441	41.7	20190312 09:53:56	XSTO	1501	41.63	20190312 11:40:28	XSTO
1368	41.63	20190312 09:01:15	XSTO	1518	41.68	20190312 09:54:56	XSTO	31	41.63	20190312 11:40:28	XSTO
				2499	41.67	20190312 09:58:44	XSTO	1470	41.63	20190312 11:40:28	XSTO
368	41.63	20190312 09:01:15	XSTO
1584	41.63	20190312 09:01:19	XSTO	2499	41.67	20190312 09:58:44	XSTO	288	41.63	20190312 11:40:28	XSTO
1584	41.63	20190312 09:01:19	XSTO	94	41.67	20190312 09:58:44	XSTO	1501	41.63	20190312 11:40:28	XSTO
1584	41.63	20190312 09:01:23	XSTO	690	41.67	20190312 09:58:44	XSTO	1406	41.64	20190312 11:44:29	XSTO
1063	41.63	20190312 09:01:23	XSTO	3173	41.7	20190312 10:02:50	XSTO	200	41.65	20190312 11:46:44	XSTO
1584	41.63	20190312 09:01:23	XSTO	67	41.7	20190312 10:02:50	XSTO	2197	41.65	20190312 11:49:16	XSTO
1257	41.61	20190312 09:02:02	XSTO	317	41.7	20190312 10:02:50	XSTO	1827	41.64	20190312 11:50:34	XSTO
2472	41.63	20190312 09:03:00	XSTO	198	41.7	20190312 10:02:50	XSTO	1820	41.64	20190312 11:50:34	XSTO
				1582	41.7	20190312 10:02:50	XSTO	1352	41.64	20190312 11:53:48	XSTO
730	41.63	20190312 09:03:00	XSTO
1291	41.57	20190312 09:03:37	XSTO	3722	41.73	20190312 10:05:25	XSTO	1922	41.63	20190312 11:56:24	XSTO
1063	41.55	20190312 09:04:32	XSTO	1907	41.73	20190312 10:05:25	XSTO	3077	41.64	20190312 12:02:03	XSTO
261	41.55	20190312 09:04:32	XSTO	1000	41.73	20190312 10:05:25	XSTO	1694	41.65	20190312 12:03:17	XSTO
1371	41.56	20190312 09:05:02	XSTO	920	41.73	20190312 10:05:25	XSTO	1047	41.65	20190312 12:07:06	XSTO
1144	41.56	20190312 09:05:02	XSTO	1927	41.74	20190312 10:09:41	XSTO	647	41.65	20190312 12:07:07	XSTO
227	41.56	20190312 09:05:02	XSTO	1927	41.74	20190312 10:09:41	XSTO	472	41.65	20190312 12:07:07	XSTO
455	41.56	20190312 09:05:02	XSTO	943	41.74	20190312 10:09:41	XSTO	2284	41.64	20190312 12:07:33	XSTO
1734	41.56	20190312 09:06:13	XSTO	1557	41.74	20190312 10:09:41	XSTO	1526	41.64	20190312 12:07:33	XSTO
849	41.56	20190312 09:07:12	XSTO	106	41.74	20190312 10:09:46	XSTO	1479	41.63	20190312 12:10:16	XSTO
1424	41.6	20190312 09:07:44	XSTO	2297	41.76	20190312 10:11:53	XSTO	1268	41.63	20190312 12:12:37	XSTO
141	41.6	20190312 09:07:44	XSTO	2556	41.74	20190312 10:14:34	XSTO	2324	41.63	20190312 12:13:53	XSTO
2100	41.6	20190312 09:07:44	XSTO	935	41.74	20190312 10:14:34	XSTO	1347	41.64	20190312 12:18:09	XSTO
205	41.6	20190312 09:07:44	XSTO	841	41.75	20190312 10:16:21	XSTO	959	41.65	20190312 12:20:36	XSTO
1254	41.61	20190312 09:09:52	XSTO	628	41.75	20190312 10:16:21	XSTO	588	41.65	20190312 12:20:36	XSTO
				2610	41.76	20190312 10:19:52	XSTO	1547	41.65	20190312 12:23:06	XSTO
2330	41.61	20190312 09:09:52	XSTO
917	41.61	20190312 09:09:52	XSTO	1656	41.65	20190312 11:17:31	XSTO	1444	41.65	20190312 12:23:09	XSTO
1442	41.58	20190312 09:10:14	XSTO	2136	41.64	20190312 11:20:47	XSTO	4143	41.64	20190312 12:23:31	XSTO
1644	41.56	20190312 09:10:33	XSTO	2187	41.63	20190312 11:20:57	XSTO	1817	41.63	20190312 12:25:53	XSTO
1442	41.54	20190312 09:11:28	XSTO	49	41.63	20190312 11:20:57	XSTO	2326	41.63	20190312 12:27:46	XSTO
1400	41.54	20190312 09:11:51	XSTO	1000	41.63	20190312 11:22:30	XSTO	1547	41.63	20190312 12:29:56	XSTO
2352	41.64	20190312 09:14:29	XSTO	1391	41.63	20190312 11:22:39	XSTO	1305	41.62	20190312 12:30:57	XSTO
664	41.64	20190312 09:14:29	XSTO	500	41.63	20190312 11:22:39	XSTO	1469	41.61	20190312 12:32:14	XSTO
238	41.64	20190312 09:14:29	XSTO	1196	41.63	20190312 11:22:39	XSTO	1795	41.62	20190312 12:35:55	XSTO
2352	41.64	20190312 09:14:29	XSTO	695	41.63	20190312 11:22:39	XSTO	1795	41.62	20190312 12:36:01	XSTO
16	41.64	20190312 09:14:29	XSTO	20	41.63	20190312 11:22:39	XSTO	2525	41.63	20190312 12:38:51	XSTO
1472	41.64	20190312 09:15:11	XSTO	2186	41.63	20190312 11:22:40	XSTO	1628	41.65	20190312 12:42:57	XSTO
1492	41.63	20190312 09:15:51	XSTO	205	41.63	20190312 11:22:41	XSTO	1058	41.65	20190312 12:42:57	XSTO
3426	41.68	20190312 09:18:04	XSTO	2000	41.63	20190312 11:22:41	XSTO	2465	41.64	20190312 12:44:25	XSTO
1515	41.66	20190312 09:18:26	XSTO	2391	41.63	20190312 11:24:11	XSTO	319	41.65	20190312 12:51:43	XSTO
1449	41.65	20190312 09:19:07	XSTO	1600	41.63	20190312 11:24:11	XSTO	2058	41.65	20190312 12:51:45	XSTO
1337	41.64	20190312 09:20:01	XSTO	791	41.63	20190312 11:24:11	XSTO	951	41.64	20190312 12:54:18	XSTO
1660	41.64	20190312 09:21:01	XSTO	2000	41.63	20190312 11:24:11	XSTO	1304	41.64	20190312 12:54:18	XSTO
				2391	41.63	20190312 11:24:11	XSTO	2255	41.64	20190312 12:54:18	XSTO
1474	41.64	20190312 09:22:16	XSTO
1770	41.64	20190312 09:22:40	XSTO	2000	41.63	20190312 11:24:11	XSTO	804	41.64	20190312 12:54:18	XSTO
4628	41.69	20190312 09:26:08	XSTO	2000	41.63	20190312 11:24:11	XSTO	1561	41.65	20190312 12:55:25	XSTO
2008	41.69	20190312 09:26:08	XSTO	391	41.63	20190312 11:24:12	XSTO	1001	41.65	20190312 12:55:25	XSTO
1255	41.75	20190312 09:30:14	XSTO	894	41.63	20190312 11:24:12	XSTO	2547	41.64	20190312 12:58:29	XSTO
333	41.75	20190312 09:30:15	XSTO	408	41.63	20190312 11:26:06	XSTO	1277	41.64	20190312 13:00:07	XSTO
1588	41.75	20190312 09:30:15	XSTO	4129	41.63	20190312 11:26:06	XSTO	530	41.65	20190312 13:37:46	XSTO
1588	41.75	20190312 09:30:15	XSTO	2000	41.63	20190312 11:26:06	XSTO	1835	41.65	20190312 13:37:46	XSTO
				2465	41.63	20190312 11:26:06	XSTO	115	41.64	20190312 13:39:33	XSTO
1991	41.75	20190312 09:30:15	XSTO
9	41.75	20190312 09:30:15	XSTO	1664	41.63	20190312 11:26:06	XSTO	41	41.64	20190312 13:40:00	XSTO
1579	41.75	20190312 09:30:15	XSTO	216	41.63	20190312 11:26:06	XSTO	1933	41.64	20190312 13:40:00	XSTO
850	41.71	20190312 09:30:49	XSTO	2000	41.63	20190312 11:26:06	XSTO	2252	41.64	20190312 13:44:12	XSTO
2107	41.76	20190312 09:32:29	XSTO	3276	41.63	20190312 11:26:06	XSTO	2171	41.64	20190312 13:44:12	XSTO
473	41.76	20190312 09:32:29	XSTO	4129	41.63	20190312 11:26:06	XSTO	3516	41.64	20190312 13:44:12	XSTO
1494	41.75	20190312 09:32:36	XSTO	2000	41.63	20190312 11:26:06	XSTO	3516	41.64	20190312 13:44:12	XSTO
1461	41.73	20190312 09:33:18	XSTO	4129	41.63	20190312 11:26:06	XSTO	3516	41.64	20190312 13:44:12	XSTO
1240	41.72	20190312 09:34:13	XSTO	551	41.63	20190312 11:26:06	XSTO	2000	41.64	20190312 13:44:12	XSTO
2148	41.76	20190312 09:36:11	XSTO	2000	41.62	20190312 11:27:41	XSTO	1231	41.64	20190312 13:44:12	XSTO
1066	41.76	20190312 09:36:11	XSTO	698	41.6	20190312 11:28:22	XSTO	2000	41.64	20190312 13:44:12	XSTO
3916	41.76	20190312 09:37:51	XSTO	3866	41.6	20190312 11:28:22	XSTO	1488	41.64	20190312 13:47:44	XSTO
1492	41.75	20190312 09:38:32	XSTO	703	41.6	20190312 11:28:22	XSTO	3786	41.63	20190312 13:47:54	XSTO
2274	41.76	20190312 09:41:23	XSTO	5044	41.6	20190312 11:28:22	XSTO	4066	41.63	20190312 13:47:54	XSTO
1191	41.76	20190312 09:41:43	XSTO	5044	41.6	20190312 11:28:22	XSTO	353	41.63	20190312 13:47:54	XSTO
2302	41.75	20190312 09:42:17	XSTO	4252	41.6	20190312 11:28:22	XSTO	3433	41.63	20190312 13:47:56	XSTO
580	41.75	20190312 09:42:17	XSTO	312	41.6	20190312 11:28:22	XSTO	700	41.63	20190312 13:47:56	XSTO
68	41.75	20190312 09:42:17	XSTO	1593	41.6	20190312 11:28:22	XSTO	1695	41.63	20190312 13:48:38	XSTO
191	41.75	20190312 09:42:55	XSTO	3	41.6	20190312 11:28:53	XSTO	160	41.65	20190312 13:49:50	XSTO
1000	41.75	20190312 09:42:58	XSTO	2000	41.6	20190312 11:28:54	XSTO	1412	41.65	20190312 13:50:56	XSTO
233	41.75	20190312 09:42:58	XSTO	2303	41.6	20190312 11:28:54	XSTO	50	41.65	20190312 13:55:35	XSTO
1432	41.74	20190312 09:44:10	XSTO	4658	41.61	20190312 11:32:22	XSTO	150	41.65	20190312 13:58:35	XSTO
750	41.73	20190312 09:48:32	XSTO	2000	41.61	20190312 11:32:22	XSTO	1170	41.65	20190312 13:58:35	XSTO
733	41.73	20190312 09:48:32	XSTO	413	41.61	20190312 11:32:22	XSTO	5670	41.65	20190312 14:00:08	XSTO
3548	41.73	20190312 09:48:32	XSTO	1938	41.61	20190312 11:32:22	XSTO	1513	41.64	20190312 14:01:44	XSTO

1798	41.63	20190312 14:04:28	XSTO
3569	41.64	20190312 14:10:39	XSTO
1840	41.64	20190312 14:10:39	XSTO
3338	41.63	20190312 14:11:19	XSTO
1293	41.61	20190312 14:15:02	XSTO
2541	41.65	20190312 14:26:02	XSTO
2541	41.65	20190312 14:26:10	XSTO
164	41.65	20190312 14:26:10	XSTO
2000	41.65	20190312 14:26:10	XSTO
1000	41.65	20190312 14:26:10	XSTO
2541	41.65	20190312 14:26:10	XSTO
2541	41.65	20190312 14:26:10	XSTO
379	41.65	20190312 14:26:10	XSTO
1517	41.65	20190312 14:32:36	XSTO
375	41.65	20190312 14:33:01	XSTO
1115	41.65	20190312 14:33:01	XSTO
3865	41.65	20190312 14:33:01	XSTO
122	41.65	20190312 14:33:01	XSTO
1560	41.65	20190312 14:40:20	XSTO
96	41.65	20190312 14:52:35	XSTO
4099	41.65	20190312 14:56:06	XSTO
84	41.65	20190312 14:58:43	XSTO
3743	41.65	20190312 15:05:16	XSTO
5133	41.65	20190312 15:10:04	XSTO
19062	41.65	20190312 15:10:05	XSTO
578	41.65	20190312 15:10:05	XSTO
1681	41.64	20190312 15:10:49	XSTO
1436	41.64	20190312 15:13:18	XSTO
4132	41.65	20190312 15:21:39	XSTO
35	41.65	20190312 15:21:39	XSTO
2000	41.65	20190312 15:21:39	XSTO
310	41.65	20190312 15:21:39	XSTO
807	41.65	20190312 15:21:39	XSTO
1475	41.65	20190312 15:21:39	XSTO
1489	41.68	20190312 16:30:36	XSTO
219	41.68	20190312 16:30:36	XSTO
907	41.68	20190312 16:30:36	XSTO
2000	41.68	20190312 16:30:36	XSTO
2614	41.68	20190312 16:30:37	XSTO
1	41.68	20190312 16:30:37	XSTO
2615	41.68	20190312 16:30:37	XSTO
2000	41.68	20190312 16:30:37	XSTO
4086	41.69	20190312 16:33:02	XSTO
2000	41.69	20190312 16:33:02	XSTO
1702	41.69	20190312 16:33:02	XSTO
4086	41.69	20190312 16:33:02	XSTO
2000	41.69	20190312 16:33:02	XSTO
2306	41.71	20190312 16:35:35	XSTO
7094	41.71	20190312 16:39:19	XSTO
2500	41.71	20190312 16:39:19	XSTO
1846	41.71	20190312 16:39:19	XSTO
7094	41.71	20190312 16:39:19	XSTO
4328	41.71	20190312 16:39:20	XSTO
1502	41.71	20190312 16:40:00	XSTO
365	41.71	20190312 16:40:00	XSTO
856	41.71	20190312 16:40:00	XSTO
562	41.7	20190312 16:41:33	XSTO
300	41.7	20190312 16:42:25	XSTO
2647	41.7	20190312 16:42:25	XSTO
552	41.7	20190312 16:42:25	XSTO
914	41.71	20190312 16:43:20	XSTO
4045	41.71	20190312 16:43:20	XSTO
144	41.71	20190312 16:43:20	XSTO
1253	41.71	20190312 16:43:20	XSTO
1822	41.71	20190312 16:43:20	XSTO
812	41.71	20190312 16:43:20	XSTO
979	41.71	20190312 16:43:20	XSTO
1500	41.71	20190312 16:43:20	XSTO
2000	41.71	20190312 16:43:20	XSTO
2500	41.71	20190312 16:43:20	XSTO
200	41.72	20190312 16:43:25	XSTO
2077	41.72	20190312 16:43:25	XSTO
2500	41.72	20190312 16:43:25	XSTO
2000	41.72	20190312 16:43:25	XSTO
545	41.72	20190312 16:43:25	XSTO
2155	41.72	20190312 16:43:25	XSTO
1500		20190312 16:43:25	XSTO
	41.72
2000	41.72	20190312 16:43:25	XSTO
521	41.72	20190312 16:43:36	XSTO
839	41.73	20190312 16:44:17	XSTO
3886	41.73	20190312 16:44:17	XSTO
2500	41.73	20190312 16:44:17	XSTO
722 1000	41.73 41.73	20190312 16:44:17 20190312 16:44:17	XSTO XSTO

741	41.73	20190312 16:44:17	XSTO
537	41.73	20190312 16:44:17	XSTO
259	41.73	20190312 16:44:17	XSTO
1000	41.73	20190312 16:44:17	XSTO
1000	41.73	20190312 16:44:17	XSTO
1000	41.73	20190312 16:44:17	XSTO
1000	41.73	20190312 16:44:21	XSTO
415	41.73	20190312 16:44:21	XSTO
585	41.73	20190312 16:44:21	XSTO
3268	41.73	20190312 16:44:21	XSTO
1500	41.73	20190312 16:44:21	XSTO
585	41.73	20190312 16:44:21	XSTO
230	41.73	20190312 16:44:21	XSTO
185	41.73	20190312 16:44:37	XSTO
2478	41.73	20190312 16:44:37	XSTO
1000	41.73	20190312 16:44:37	XSTO
2363	41.73	20190312 16:44:37	XSTO
1000	41.73	20190312 16:44:38	XSTO
1000	41.73	20190312 16:46:24	XSTO
905	41.73	20190312 16:46:25	XSTO
95	41.73	20190312 16:46:25	XSTO
27	41.73	20190312 16:46:25	XSTO
2000	41.73	20190312 16:46:25	XSTO
851	41.73	20190312 16:46:26	XSTO
149	41.73	20190312 16:46:26	XSTO
836	41.73	20190312 16:46:26	XSTO
1000	41.73	20190312 16:46:29	XSTO
571	41.73	20190312 16:46:29	XSTO
429	41.73	20190312 16:46:31	XSTO
5871	41.73	20190312 16:46:31	XSTO
1000	41.73	20190312 16:46:31	XSTO
114	41.73	20190312 16:46:31	XSTO
1000	41.73	20190312 16:46:31	XSTO
12318	41.73	20190312 16:46:31	XSTO
217	41.73	20190312 16:46:31	XSTO
1000	41.73	20190312 16:46:31	XSTO
600000	41.6663

March 13, 2019
VOLUME	PRICE	TIME	VENUE
1906	41.65	20190313 09:00:02	XSTO
1906	41.65	20190313 09:00:15	XSTO
1295	41.65	20190313 09:00:15	XSTO
54 1608	41.65 41.65	20190313 09:01:10 20190313 09:01:13	XSTO XSTO
220	41.62	20190313 09:02:21	XSTO
1159	41.62	20190313 09:02:21	XSTO
259	41.62	20190313 09:02:23	XSTO
16	41.62	20190313 09:02:31	XSTO
1104	41.62	20190313 09:02:31	XSTO
4566	41.63	20190313 09:03:07	XSTO
428 1396	41.63 41.66	20190313 09:03:07 20190313 09:04:04	XSTO XSTO
1507	41.67	20190313 09:05:22	XSTO
18	41.67	20190313 09:05:22	XSTO
1438	41.72	20190313 09:07:32	XSTO
1438	41.72	20190313 09:07:32	XSTO
371	41.72	20190313 09:07:44	XSTO
1067 1234	41.72 41.72	20190313 09:08:05 20190313 09:08:05	XSTO XSTO
1567	41.76	20190313 09:09:07	XSTO
1243	41.76	20190313 09:09:26	XSTO
3778	41.79	20190313 09:11:05	XSTO
1412	41.77	20190313 09:11:49	XSTO
1550	41.74	20190313 09:13:00	XSTO
33	41.74	20190313 09:13:00	XSTO
2573 390	41.77 41.77	20190313 09:14:56 20190313 09:14:56	XSTO XSTO
1514	41.76	20190313 09:16:45	XSTO
2104	41.78	20190313 09:18:03	XSTO
1024	41.78	20190313 09:18:03	XSTO
252	41.78	20190313 09:18:03	XSTO
4958	41.8	20190313 09:23:17	XSTO
1390 2629	41.8 41.75	20190313 09:23:17 20190313 09:24:04	XSTO XSTO
1499	41.71	20190313 09:25:04	XSTO
1497	41.72	20190313 09:26:02	XSTO
1755	41.81	20190313 09:30:40	XSTO
2000	41.81	20190313 09:30:40	XSTO
2400 157	41.81 41.81	20190313 09:30:40 20190313 09:30:40	XSTO XSTO
1492	41.85	20190313 09:31:37	XSTO
1324	41.85	20190313 09:33:06	XSTO
167	41.85	20190313 09:33:06	XSTO
3713	41.89	20190313 09:38:15	XSTO
314	41.89	20190313 09:38:15	XSTO
796 2002	41.89 41.89	20190313 09:38:15 20190313 09:38:15	XSTO XSTO
636	41.89	20190313 09:38:15	XSTO
2600	41.9	20190313 09:39:20	XSTO
3368	41.89	20190313 09:42:17	XSTO
1355	41.89	20190313 09:44:22	XSTO
1614 1874	41.87 41.87	20190313 09:46:07 20190313 09:46:53	XSTO XSTO
2006	41.91	20190313 09:51:54	XSTO
276	41.91	20190313 09:51:54	XSTO
67	41.91	20190313 09:51:54	XSTO
1939	41.91	20190313 09:51:54	XSTO
15	41.91	20190313 09:51:54	XSTO
1890 1785	41.91 41.96	20190313 09:52:06 20190313 09:54:52	XSTO XSTO
1276	41.96	20190313 09:54:52	XSTO
3393	41.97	20190313 09:57:32	XSTO
200000	41.93	20190313 09:59:40	XSTO
7383	41.8	20190313 10:31:16	XSTO
50000 50000	41.7 41.84	20190313 10:53:31 20190313 12:19:17	XSTO XSTO
50000	41.86	20190313 13:02:55	XSTO
50000	41.78	20190313 13:53:20	XSTO
50000	41.83	20190313 15:04:27	XSTO
463	41.75	20190313 15:25:31	XSTO
1000 2363	41.75 41.76	20190313 15:25:33 20190313 15:29:16	XSTO XSTO
2637	41.76	20190313 15:29:16	XSTO
2000	41.75	20190313 15:29:16	XSTO
6537	41.75	20190313 15:35:36	XSTO
50000	41.71	20190313 15:44:05	XSTO
2000	41.7	20190313 15:50:23	XSTO

600	41.71	20190313 16:00:19	XSTO
1100	41.71	20190313 16:00:19	XSTO
506	41.71	20190313 16:00:20	XSTO
794	41.71	20190313 16:00:20	XSTO
50000	41.74	20190313 16:10:21	XSTO
1032	41.74	20190313 16:18:24	XSTO
8843	41.74	20190313 16:18:24	XSTO
125	41.74	20190313 16:18:24	XSTO
3486	41.73	20190313 16:19:30	XSTO
6514	41.73	20190313 16:19:30	XSTO
50000	41.74	20190313 17:16:49	XSTO
5000	41.75	20190313 17:19:19	XSTO
30000	41.75	20190313 17:19:19	XSTO
775000	41.8145

				263	42.17	20190314 12:39:22	XSTO	689	42.12	20190314 09:55:15	XSTO
March 14, 2019			1440	42.17	20190314 12:39:22	XSTO	2104	42.11	20190314 09:07:58	XSTO
					42.17	20190314 12:39:22	XSTO	1328	42.11	20190314 09:12:01	XSTO
VOLUME	PRICE	TIME	VENUE	2500	42.17	20190314 12:40:31	XSTO	1053	42.11	20190314 09:27:40	XSTO
275	42.31	20190314 16:32:13	XSTO	1399	42.17	20190314 12:40:31	XSTO	230	42.11	20190314 09:27:40	XSTO
1352	42.21	20190314 10:58:56	XSTO	1500	42.17	20190314 12:40:31	XSTO	1601	42.11	20190314 12:21:20	XSTO
1348	42.2	20190314 11:04:34	XSTO	4281	42.17	20190314 12:40:31	XSTO	1601	42.11	20190314 12:21:20	XSTO
1611	42.19	20190314 11:12:22	XSTO	761	42.16	20190314 10:08:14	XSTO	152	42.11	20190314 12:21:20	XSTO
1413	42.18	20190314 12:39:22	XSTO	639	42.16	20190314 10:08:27	XSTO	1468	42.1	20190314 09:19:07	XSTO
500	42.18	20190314 12:39:22	XSTO	1380	42.16	20190314 10:21:14	XSTO	1374	42.1	20190314 09:23:05	XSTO
2500	42.18	20190314 12:39:22	XSTO	1516	42.16	20190314 10:35:00	XSTO	1388	42.1	20190314 10:27:28	XSTO
1081	42.18	20190314 12:39:22	XSTO	337	42.16	20190314 12:38:31	XSTO	1409	42.09	20190314 09:14:51	XSTO
1340	42.17	20190314 10:40:58	XSTO	819	42.16	20190314 12:38:31	XSTO	1311	42.09	20190314 11:27:41	XSTO
1344	42.17	20190314 10:46:33	XSTO	1269	42.16	20190314 12:38:31	XSTO	1296	42.08	20190314 11:44:37	XSTO
1309	42.17	20190314 11:20:09	XSTO	3731	42.16	20190314 12:38:38	XSTO	1844	42.08	20190314 12:00:24	XSTO
2500	42.17	20190314 12:38:49	XSTO	1317	42.15	20190314 10:54:13	XSTO	1348	42.07	20190314 09:49:49	XSTO
5000	42.17	20190314 12:38:50	XSTO	1713	42.15	20190314 12:33:11	XSTO	1250	42.07	20190314 11:35:35	XSTO
2500	42.17	20190314 12:38:50	XSTO	1412	42.14	20190314 09:35:32	XSTO	95	42.07	20190314 11:35:35	XSTO
5000	42.17	20190314 12:38:50	XSTO	1000	42.14	20190314 12:43:08	XSTO	125	41.98	20190314 09:02:33	XSTO
2500	42.17	20190314 12:38:50	XSTO	427	42.13	20190314 09:31:20	XSTO	2336	41.95	20190314 09:02:36	XSTO
2747	42.17	20190314 12:38:56	XSTO	987	42.13	20190314 09:31:20	XSTO
2253	42.17	20190314 12:38:56	XSTO	1662	42.13	20190314 09:59:56	XSTO	111275	42.1471
2000	42.17	20190314 12:38:56	XSTO	1487	42.13	20190314 10:04:02	XSTO
5000	42.17	20190314 12:39:17	XSTO	1289	42.13	20190314 10:15:29	XSTO
410	42.17	20190314 12:39:17	XSTO	1413	42.12	20190314 09:39:55	XSTO
112	42.17	20190314 12:39:17	XSTO	950	42.12	20190314 09:44:40	XSTO
2546	42.17	20190314 12:39:17	XSTO	356	42.12	20190314 09:44:40	XSTO
2079	42.17	20190314 12:39:22	XSTO	705	42.12	20190314 09:55:15	XSTO