Telia Company

Transaction in Own Shares • Mar 18, 2019

Bilaga

Telia Company AB (publ) (LEI-kod 213800FSR9RNDUOTXO25) har under perioden den 11 mars 2019 till och med den 14 mars 2019 återköpt egna aktier (ISIN-kod: SE0000667925) enligt nedan. Förvärven har genomförts på Nasdaq Stockholm av Danske Bank A/S, Danmark, Sverige Filial.

				1448	41,44	20190311 10:08:26	XSTO	97	41,46	20190311 11:49:31	XSTO
11 Mars 2019				2500	41,44	20190311 10:08:26	XSTO	1207	41,46	20190311 11:49:31	XSTO
				926	41,44	20190311 10:08:26	XSTO	115	41,45	20190311 11:52:19	XSTO
VOLUME	PRICE	TIME	VENUE	1942	41,4	20190311 10:08:46	XSTO	1300	41,45	20190311 11:52:19	XSTO
1628	41,32	20190311 09:00:02	XSTO	6516	41,38	20190311 10:09:49	XSTO	1313	41,44	20190311 11:54:45	XSTO
1628	41,32	20190311 09:00:11	XSTO	1437	41,38	20190311 10:09:49	XSTO	1423	41,44	20190311 12:00:04	XSTO
1628	41,32	20190311 09:00:11	XSTO	2965	41,41	20190311 10:14:47	XSTO	1449	41,43	20190311 12:01:40	XSTO
246	41,32	20190311 09:00:11	XSTO	1587	41,38	20190311 10:17:21	XSTO	1284	41,42	20190311 12:04:32	XSTO
1498	41,64	20190311 09:06:16	XSTO	1383	41,38	20190311 10:19:17	XSTO	1049	41,42	20190311 12:04:32	XSTO
1498	41,64	20190311 09:06:16	XSTO	1348	41,38	20190311 10:19:17	XSTO	2835	41,42	20190311 12:04:32	XSTO
1498	41,64	20190311 09:06:16	XSTO	1363	41,37	20190311 10:21:34	XSTO	2835	41,42	20190311 12:04:32	XSTO
2	41,64	20190311 09:06:16	XSTO	1250 2344	41,39 41,39	20190311 10:27:20 20190311 10:29:55	XSTO XSTO	610 1678	41,42 41,41	20190311 12:04:32 20190311 12:05:27	XSTO XSTO
1540 1493	41,55 41,55	20190311 09:09:01 20190311 09:09:01	XSTO XSTO	1420	41,4	20190311 10:34:53	XSTO	1392	41,4	20190311 12:08:37	XSTO
1307	41,54	20190311 09:09:22	XSTO	1420	41,4	20190311 10:34:53	XSTO	1392	41,38	20190311 12:09:55	XSTO
1293	41,54	20190311 09:12:02	XSTO	1261	41,4	20190311 10:34:55	XSTO	1392	41,37	20190311 12:12:38	XSTO
1560	41,53	20190311 09:12:48	XSTO	1420	41,4	20190311 10:34:55	XSTO	3085	41,39	20190311 12:16:45	XSTO
153	41,53	20190311 09:12:48	XSTO	1570	41,39	20190311 10:35:37	XSTO	1489	41,37	20190311 12:21:38	XSTO
1407	41,53	20190311 09:12:48	XSTO	1570	41,39	20190311 10:35:37	XSTO	1385	41,39	20190311 12:24:00	XSTO
533	41,53	20190311 09:12:48	XSTO	1570	41,39	20190311 10:35:37	XSTO	2500	41,39	20190311 12:24:00	XSTO
1359	41,53	20190311 09:14:33	XSTO	1709	41,41	20190311 10:38:24	XSTO	815	41,39	20190311 12:24:00	XSTO
1000	41,48	20190311 09:15:17	XSTO	1791	41,41	20190311 10:38:24	XSTO	4185	41,39	20190311 12:25:02	XSTO
537	41,48	20190311 09:15:17	XSTO	828	41,41	20190311 10:38:24	XSTO	5000	41,39	20190311 12:25:02	XSTO
1448	41,43	20190311 09:16:25	XSTO	245	41,41	20190311 10:38:25	XSTO	1500	41,39	20190311 12:25:31	XSTO
732	41,43	20190311 09:17:20	XSTO	1782	41,5	20190311 10:39:06	XSTO	5439	41,39	20190311 12:26:58	XSTO
767	41,43	20190311 09:17:20	XSTO	1505	41,51	20190311 10:40:44	XSTO	1309	41,39	20190311 12:26:58	XSTO
133	41,43	20190311 09:17:20	XSTO	1272	41,5	20190311 10:41:53	XSTO	2191	41,39	20190311 12:26:58	XSTO
1499	41,43	20190311 09:17:20	XSTO	1637	41,52	20190311 10:45:45	XSTO	1115	41,39	20190311 12:26:58	XSTO
848	41,43	20190311 09:17:45	XSTO	4982	41,52	20190311 10:45:45	XSTO	2000	41,39	20190311 12:26:58	XSTO
100	41,49	20190311 09:19:51	XSTO	709	41,52	20190311 10:45:45	XSTO	3000	41,39	20190311 12:26:58	XSTO
1418	41,49	20190311 09:19:51	XSTO	538	41,52	20190311 10:45:46	XSTO	2612	41,39	20190311 12:29:06	XSTO
1518	41,49	20190311 09:19:51	XSTO	1913	41,51	20190311 10:47:29	XSTO	1900	41,38	20190311 12:31:58	XSTO
536	41,49	20190311 09:19:51	XSTO	2456	41,52	20190311 10:49:10	XSTO	1723	41,49	20190311 12:38:16	XSTO
1327	41,47	20190311 09:21:03	XSTO	265	41,52	20190311 10:49:10	XSTO	1723	41,49	20190311 12:38:16	XSTO
753 595	41,46 41,46	20190311 09:24:21 20190311 09:24:21	XSTO XSTO	1443 1000	41,51 41,5	20190311 10:52:20 20190311 10:53:01	XSTO XSTO	1597 126	41,49 41,49	20190311 12:38:16 20190311 12:38:16	XSTO XSTO
1521	41,45	20190311 09:25:01	XSTO	425	41,5	20190311 10:53:01	XSTO	186	41,49	20190311 12:38:16	XSTO
2115	41,45	20190311 09:25:01	XSTO	260	41,53	20190311 10:55:22	XSTO	3152	41,48	20190311 12:42:15	XSTO
1338	41,44	20190311 09:25:41	XSTO	1738	41,53	20190311 10:55:22	XSTO	294	41,43	20190311 12:44:19	XSTO
601	41,51	20190311 09:29:25	XSTO	744	41,52	20190311 10:57:16	XSTO	934	41,43	20190311 12:44:19	XSTO
1458	41,56	20190311 09:31:24	XSTO	1097	41,54	20190311 11:00:08	XSTO	1445	41,42	20190311 12:45:56	XSTO
355	41,57	20190311 09:31:38	XSTO	925	41,54	20190311 11:00:08	XSTO	2993	41,43	20190311 12:51:15	XSTO
1000	41,57	20190311 09:31:38	XSTO	1135	41,54	20190311 11:00:08	XSTO	1343	41,41	20190311 12:52:58	XSTO
270	41,57	20190311 09:31:38	XSTO	2986	41,6	20190311 11:04:21	XSTO	1449	41,42	20190311 12:57:52	XSTO
1625	41,57	20190311 09:31:38	XSTO	128	41,6	20190311 11:05:43	XSTO	1213	41,42	20190311 12:57:52	XSTO
375	41,57	20190311 09:31:38	XSTO	2264	41,6	20190311 11:07:22	XSTO	1485	41,41	20190311 12:59:45	XSTO
448	41,57	20190311 09:31:43	XSTO	1000	41,59	20190311 11:08:42	XSTO	1309	41,4	20190311 13:01:12	XSTO
1441	41,58	20190311 09:33:33	XSTO	256	41,59	20190311 11:08:42	XSTO	366	41,38	20190311 13:02:58	XSTO
1434	41,57	20190311 09:34:12	XSTO	1466	41,55	20190311 11:09:24	XSTO	995	41,38	20190311 13:03:23	XSTO
1417	41,56	20190311 09:35:51	XSTO	1466	41,54	20190311 11:11:29	XSTO	1350	41,37	20190311 13:07:14	XSTO
1451	41,5	20190311 09:36:36	XSTO	1454	41,5	20190311 11:15:40	XSTO	1489	41,36	20190311 13:09:33	XSTO
3093	41,51	20190311 09:40:34	XSTO	490	41,48	20190311 11:16:16	XSTO	2712	41,37	20190311 13:12:09	XSTO
348	41,51	20190311 09:40:34	XSTO	2245	41,48	20190311 11:16:16	XSTO	1343	41,36	20190311 13:16:30	XSTO
25 1391	41,45 41,45	20190311 09:41:39 20190311 09:41:41	XSTO XSTO	1454 157	41,56 41,56	20190311 11:23:07 20190311 11:23:07	XSTO XSTO	1714 1461	41,35 41,36	20190311 13:17:03 20190311 13:20:12	XSTO XSTO
1367	41,44	20190311 09:42:54	XSTO	1454	41,56	20190311 11:23:07	XSTO	1458	41,35	20190311 13:21:38	XSTO
1367	41,44	20190311 09:42:54	XSTO	20	41,56	20190311 11:23:07	XSTO	1458	41,34	20190311 13:25:12	XSTO
2828	41,52	20190311 09:47:21	XSTO	1454	41,56	20190311 11:23:07	XSTO	3109	41,4	20190311 13:36:08	XSTO
2075	41,52	20190311 09:47:21	XSTO	63	41,56	20190311 11:23:07	XSTO	2000	41,4	20190311 13:36:08	XSTO
704	41,52	20190311 09:49:45	XSTO	1244	41,56	20190311 11:25:41	XSTO	3109	41,4	20190311 13:36:08	XSTO
1174	41,53	20190311 09:50:57	XSTO	1409	41,53	20190311 11:27:17	XSTO	2500	41,4	20190311 13:36:08	XSTO
314	41,53	20190311 09:50:57	XSTO	1397	41,52	20190311 11:28:40	XSTO	3109	41,4	20190311 13:36:08	XSTO
1000	41,52	20190311 09:52:00	XSTO	1486	41,53	20190311 11:31:18	XSTO	2000	41,4	20190311 13:36:08	XSTO
456	41,52	20190311 09:52:00	XSTO	925	41,54	20190311 11:33:23	XSTO	3109	41,4	20190311 13:36:08	XSTO
1282	41,53	20190311 09:55:09	XSTO	208	41,54	20190311 11:33:23	XSTO	734	41,4	20190311 13:36:08	XSTO
601	41,53	20190311 09:55:09	XSTO	290	41,54	20190311 11:33:23	XSTO	1398	41,42	20190311 13:39:00	XSTO
1317	41,52	20190311 09:56:04	XSTO	1200	41,55	20190311 11:36:16	XSTO	88	41,42	20190311 13:39:00	XSTO
1295	41,5	20190311 09:58:13	XSTO	114	41,55	20190311 11:36:16	XSTO	1398	41,42	20190311 13:39:00	XSTO
1661	41,49	20190311 09:58:24	XSTO	1303	41,55	20190311 11:38:32	XSTO	1452	41,43	20190311 13:41:06	XSTO
1410	41,46	20190311 09:59:50	XSTO	815	41,52	20190311 11:42:10	XSTO	1573	41,45	20190311 13:43:15	XSTO
1548	41,43	20190311 10:05:13	XSTO	478	41,52	20190311 11:42:10	XSTO	1514	41,46	20190311 13:45:10	XSTO
2714	41,44	20190311 10:07:21	XSTO	1127	41,5	20190311 11:43:21	XSTO	345	41,46	20190311 13:45:10	XSTO
14	41,44	20190311 10:07:21	XSTO	176	41,5	20190311 11:43:21	XSTO	1169	41,46	20190311 13:45:11	XSTO
1280	41,44	20190311 10:07:21	XSTO	1392	41,49	20190311 11:46:21	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
698
	41,4	20190311 15:34:11	XSTO
	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	20190311 15:49:52	XSTO
229	41,41	20190311 15:54:17	XSTO
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 1345	41,4 41,39	20190311 15:58:25 20190311 15:59:44	XSTO 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

				848	41,73	20190312 09:50:18	XSTO	596	41,61	20190312 11:32:23	XSTO
12 Mars 2019				1452	41,73	20190312 09:50:18	XSTO	1407	41,6	20190312 11:34:14	XSTO
				88	41,73	20190312 09:50:18	XSTO	1399	41,59	20190312 11:34:21	XSTO
VOLUME	PRICE	TIME	VENUE	1435	41,72	20190312 09:51:18	XSTO	1501	41,63	20190312 11:40:28	XSTO
120	41,63	20190312 09:00:17	XSTO	2491	41,72	20190312 09:52:56	XSTO	31	41,63	20190312 11:40:28	XSTO
1239	41,63	20190312 09:01:15	XSTO	1441	41,7	20190312 09:53:56	XSTO	1470	41,63	20190312 11:40:28	XSTO
9	41,63	20190312 09:01:15	XSTO	1518	41,68	20190312 09:54:56	XSTO	288	41,63	20190312 11:40:28	XSTO
1368	41,63	20190312 09:01:15	XSTO	2499	41,67	20190312 09:58:44	XSTO	1501	41,63	20190312 11:40:28	XSTO
368	41,63	20190312 09:01:15	XSTO	2499	41,67	20190312 09:58:44	XSTO	1406	41,64	20190312 11:44:29	XSTO
1584	41,63	20190312 09:01:19	XSTO	94	41,67	20190312 09:58:44	XSTO	200	41,65	20190312 11:46:44	XSTO
1584	41,63	20190312 09:01:19	XSTO	690	41,67	20190312 09:58:44	XSTO	2197	41,65	20190312 11:49:16	XSTO
1584	41,63	20190312 09:01:23	XSTO	3173	41,7	20190312 10:02:50	XSTO	1827	41,64	20190312 11:50:34	XSTO
1063	41,63	20190312 09:01:23	XSTO	67	41,7	20190312 10:02:50	XSTO	1820	41,64	20190312 11:50:34	XSTO
1584	41,63	20190312 09:01:23	XSTO	317	41,7	20190312 10:02:50	XSTO	1352	41,64	20190312 11:53:48	XSTO
1257	41,61	20190312 09:02:02	XSTO	198	41,7	20190312 10:02:50	XSTO	1922	41,63	20190312 11:56:24	XSTO
2472	41,63	20190312 09:03:00	XSTO	1582	41,7	20190312 10:02:50	XSTO	3077	41,64	20190312 12:02:03	XSTO
730	41,63	20190312 09:03:00	XSTO	3722	41,73	20190312 10:05:25	XSTO	1694	41,65	20190312 12:03:17	XSTO
1291	41,57	20190312 09:03:37	XSTO	1907	41,73	20190312 10:05:25	XSTO	1047	41,65	20190312 12:07:06	XSTO
				1000	41,73	20190312 10:05:25	XSTO	647	41,65	20190312 12:07:07	XSTO
1063	41,55	20190312 09:04:32	XSTO	920	41,73	20190312 10:05:25	XSTO	472	41,65	20190312 12:07:07	XSTO
261	41,55	20190312 09:04:32	XSTO
1371	41,56	20190312 09:05:02	XSTO	1927	41,74	20190312 10:09:41	XSTO	2284	41,64	20190312 12:07:33	XSTO
1144	41,56	20190312 09:05:02	XSTO	1927	41,74	20190312 10:09:41	XSTO	1526	41,64	20190312 12:07:33	XSTO
227	41,56	20190312 09:05:02	XSTO	943	41,74	20190312 10:09:41	XSTO	1479	41,63	20190312 12:10:16	XSTO
455	41,56	20190312 09:05:02	XSTO	1557	41,74	20190312 10:09:41	XSTO	1268	41,63	20190312 12:12:37	XSTO
1734	41,56	20190312 09:06:13	XSTO	106	41,74	20190312 10:09:46	XSTO	2324	41,63	20190312 12:13:53	XSTO
849	41,56	20190312 09:07:12	XSTO	2297	41,76	20190312 10:11:53	XSTO	1347	41,64	20190312 12:18:09	XSTO
1424	41,6	20190312 09:07:44	XSTO	2556	41,74	20190312 10:14:34	XSTO	959	41,65	20190312 12:20:36	XSTO
141	41,6	20190312 09:07:44	XSTO	935	41,74	20190312 10:14:34	XSTO	588	41,65	20190312 12:20:36	XSTO
2100	41,6	20190312 09:07:44	XSTO	841	41,75	20190312 10:16:21	XSTO	1547	41,65	20190312 12:23:06	XSTO
205	41,6	20190312 09:07:44	XSTO	628	41,75	20190312 10:16:21	XSTO	1444	41,65	20190312 12:23:09	XSTO
1254	41,61	20190312 09:09:52	XSTO	2610	41,76	20190312 10:19:52	XSTO	4143	41,64	20190312 12:23:31	XSTO
2330	41,61	20190312 09:09:52	XSTO	1656	41,65	20190312 11:17:31	XSTO	1817	41,63	20190312 12:25:53	XSTO
917	41,61	20190312 09:09:52	XSTO	2136	41,64	20190312 11:20:47	XSTO	2326	41,63	20190312 12:27:46	XSTO
1442	41,58	20190312 09:10:14	XSTO	2187	41,63	20190312 11:20:57	XSTO	1547	41,63	20190312 12:29:56	XSTO
1644	41,56	20190312 09:10:33	XSTO	49	41,63	20190312 11:20:57	XSTO	1305	41,62	20190312 12:30:57	XSTO
1442	41,54	20190312 09:11:28	XSTO	1000	41,63	20190312 11:22:30	XSTO	1469	41,61	20190312 12:32:14	XSTO
1400	41,54	20190312 09:11:51	XSTO	1391	41,63	20190312 11:22:39	XSTO	1795	41,62	20190312 12:35:55	XSTO
2352	41,64	20190312 09:14:29	XSTO	500	41,63	20190312 11:22:39	XSTO	1795	41,62	20190312 12:36:01	XSTO
664	41,64	20190312 09:14:29	XSTO	1196	41,63	20190312 11:22:39	XSTO	2525	41,63	20190312 12:38:51	XSTO
238	41,64	20190312 09:14:29	XSTO	695	41,63	20190312 11:22:39	XSTO	1628	41,65	20190312 12:42:57	XSTO
2352	41,64	20190312 09:14:29	XSTO	20	41,63	20190312 11:22:39	XSTO	1058	41,65	20190312 12:42:57	XSTO
16	41,64	20190312 09:14:29	XSTO	2186	41,63	20190312 11:22:40	XSTO	2465	41,64	20190312 12:44:25	XSTO
1472	41,64	20190312 09:15:11	XSTO	205	41,63	20190312 11:22:41	XSTO	319	41,65	20190312 12:51:43	XSTO
1492	41,63	20190312 09:15:51	XSTO	2000	41,63	20190312 11:22:41	XSTO	2058	41,65	20190312 12:51:45	XSTO
3426	41,68	20190312 09:18:04	XSTO	2391	41,63	20190312 11:24:11	XSTO	951	41,64	20190312 12:54:18	XSTO
1515	41,66	20190312 09:18:26	XSTO	1600	41,63	20190312 11:24:11	XSTO	1304	41,64	20190312 12:54:18	XSTO
1449	41,65	20190312 09:19:07	XSTO	791	41,63	20190312 11:24:11	XSTO	2255	41,64	20190312 12:54:18	XSTO
1337	41,64	20190312 09:20:01	XSTO	2000	41,63	20190312 11:24:11	XSTO	804	41,64	20190312 12:54:18	XSTO
1660	41,64	20190312 09:21:01	XSTO	2391	41,63	20190312 11:24:11	XSTO	1561	41,65	20190312 12:55:25	XSTO
1474	41,64	20190312 09:22:16	XSTO	2000	41,63	20190312 11:24:11	XSTO	1001	41,65	20190312 12:55:25	XSTO
1770	41,64	20190312 09:22:40	XSTO	2000	41,63	20190312 11:24:11	XSTO	2547	41,64	20190312 12:58:29	XSTO
4628	41,69	20190312 09:26:08	XSTO	391	41,63	20190312 11:24:12	XSTO	1277	41,64	20190312 13:00:07	XSTO
2008	41,69	20190312 09:26:08	XSTO	894	41,63	20190312 11:24:12	XSTO	530	41,65	20190312 13:37:46	XSTO
1255	41,75	20190312 09:30:14	XSTO	408	41,63	20190312 11:26:06	XSTO	1835	41,65	20190312 13:37:46	XSTO
333	41,75	20190312 09:30:15	XSTO	4129	41,63	20190312 11:26:06	XSTO	115	41,64	20190312 13:39:33	XSTO
1588	41,75	20190312 09:30:15	XSTO	2000	41,63	20190312 11:26:06	XSTO	41	41,64	20190312 13:40:00	XSTO
1588	41,75	20190312 09:30:15	XSTO	2465	41,63	20190312 11:26:06	XSTO	1933	41,64	20190312 13:40:00	XSTO
1991	41,75	20190312 09:30:15	XSTO	1664	41,63	20190312 11:26:06	XSTO	2252	41,64	20190312 13:44:12	XSTO
9	41,75	20190312 09:30:15	XSTO	216	41,63	20190312 11:26:06	XSTO	2171	41,64	20190312 13:44:12	XSTO
1579	41,75	20190312 09:30:15	XSTO	2000	41,63	20190312 11:26:06	XSTO	3516	41,64	20190312 13:44:12	XSTO
850	41,71	20190312 09:30:49	XSTO	3276	41,63	20190312 11:26:06	XSTO	3516	41,64	20190312 13:44:12	XSTO
2107	41,76	20190312 09:32:29	XSTO	4129	41,63	20190312 11:26:06	XSTO	3516	41,64	20190312 13:44:12	XSTO
473	41,76	20190312 09:32:29	XSTO	2000	41,63	20190312 11:26:06	XSTO	2000	41,64	20190312 13:44:12	XSTO
1494	41,75	20190312 09:32:36	XSTO	4129	41,63	20190312 11:26:06	XSTO	1231	41,64	20190312 13:44:12	XSTO
1461	41,73	20190312 09:33:18	XSTO	551	41,63	20190312 11:26:06	XSTO	2000	41,64	20190312 13:44:12	XSTO
1240	41,72	20190312 09:34:13	XSTO	2000	41,62	20190312 11:27:41	XSTO	1488	41,64	20190312 13:47:44	XSTO
2148	41,76	20190312 09:36:11	XSTO	698	41,6	20190312 11:28:22	XSTO	3786	41,63	20190312 13:47:54	XSTO
1066	41,76	20190312 09:36:11	XSTO	3866	41,6	20190312 11:28:22	XSTO	4066	41,63	20190312 13:47:54	XSTO
3916	41,76	20190312 09:37:51	XSTO	703	41,6	20190312 11:28:22	XSTO	353	41,63	20190312 13:47:54	XSTO
1492	41,75	20190312 09:38:32	XSTO	5044	41,6	20190312 11:28:22	XSTO	3433	41,63	20190312 13:47:56	XSTO
2274	41,76	20190312 09:41:23	XSTO	5044	41,6	20190312 11:28:22	XSTO	700	41,63	20190312 13:47:56	XSTO
1191	41,76	20190312 09:41:43	XSTO	4252	41,6	20190312 11:28:22	XSTO	1695	41,63	20190312 13:48:38	XSTO
2302	41,75	20190312 09:42:17	XSTO	312	41,6	20190312 11:28:22	XSTO	160	41,65	20190312 13:49:50	XSTO
580	41,75	20190312 09:42:17	XSTO	1593	41,6	20190312 11:28:22	XSTO	1412	41,65	20190312 13:50:56	XSTO
68	41,75	20190312 09:42:17	XSTO	3	41,6	20190312 11:28:53	XSTO	50	41,65	20190312 13:55:35	XSTO
191	41,75	20190312 09:42:55	XSTO	2000	41,6	20190312 11:28:54	XSTO	150	41,65	20190312 13:58:35	XSTO
1000	41,75	20190312 09:42:58	XSTO	2303	41,6	20190312 11:28:54	XSTO	1170	41,65	20190312 13:58:35	XSTO
233	41,75	20190312 09:42:58	XSTO	4658	41,61	20190312 11:32:22	XSTO	5670	41,65	20190312 14:00:08	XSTO
1432	41,74	20190312 09:44:10	XSTO	2000	41,61	20190312 11:32:22	XSTO	1513	41,64	20190312 14:01:44	XSTO
750	41,73	20190312 09:48:32	XSTO	413	41,61	20190312 11:32:22	XSTO	1798	41,63	20190312 14:04:28	XSTO
733	41,73	20190312 09:48:32	XSTO	1938	41,61	20190312 11:32:22	XSTO	3569	41,64	20190312 14:10:39	XSTO
				562	41,61	20190312 11:32:22	XSTO	1840	41,64	20190312 14:10:39	XSTO
3548	41,73	20190312 09:48:32	XSTO
1540	41,73	20190312 09:50:18	XSTO	1500 2000	41,61 41,61	20190312 11:32:22 20190312 11:32:22	XSTO XSTO	3338 1293	41,63 41,61	20190312 14:11:19 20190312 14:15:02	XSTO 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	41,72	20190312 16:43:25	XSTO
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	41,73	20190312 16:44:17	XSTO
1000	41,73	20190312 16:44:17	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

600000	41,6663
1000	41,73	20190312 16:46:31	XSTO
217	41,73	20190312 16:46:31	XSTO
12318	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
5871	41,73	20190312 16:46:31	XSTO
429	41,73	20190312 16:46:31	XSTO
571	41,73	20190312 16:46:29	XSTO
1000	41,73	20190312 16:46:29	XSTO
836	41,73	20190312 16:46:26	XSTO
149	41,73	20190312 16:46:26	XSTO
851	41,73	20190312 16:46:26	XSTO
2000	41,73	20190312 16:46:25	XSTO
27	41,73	20190312 16:46:25	XSTO
95	41,73	20190312 16:46:25	XSTO
905	41,73	20190312 16:46:25	XSTO
1000	41,73	20190312 16:46:24	XSTO
1000	41,73	20190312 16:44:38	XSTO
2363	41,73	20190312 16:44:37	XSTO
1000	41,73	20190312 16:44:37	XSTO
2478	41,73	20190312 16:44:37	XSTO
185	41,73	20190312 16:44:37	XSTO
230	41,73	20190312 16:44:21	XSTO
585	41,73	20190312 16:44:21	XSTO
1500	41,73	20190312 16:44:21	XSTO
3268	41,73	20190312 16:44:21	XSTO
585	41,73	20190312 16:44:21	XSTO
415	41,73	20190312 16:44:21	XSTO
1000	41,73	20190312 16:44:21	XSTO

13 Mars 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	41,65	20190313 09:01:10	XSTO
1608 220	41,65 41,62	20190313 09:01:13 20190313 09:02:21	XSTO 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	41,63	20190313 09:03:07	XSTO
1396	41,66	20190313 09:04:04	XSTO
1507 18	41,67 41,67	20190313 09:05:22 20190313 09:05:22	XSTO 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	41,72	20190313 09:08:05	XSTO
1234	41,72	20190313 09:08:05	XSTO
1567	41,76	20190313 09:09:07	XSTO
1243 3778	41,76 41,79	20190313 09:09:26 20190313 09:11:05	XSTO 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	41,77	20190313 09:14:56	XSTO
390	41,77	20190313 09:14:56	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 4958	41,78 41,8	20190313 09:18:03 20190313 09:23:17	XSTO XSTO
1390	41,8	20190313 09:23:17	XSTO
2629	41,75	20190313 09:24:04	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	41,89	20190313 09:38:15	XSTO
2002 636	41,89 41,89	20190313 09:38:15 20190313 09:38:15	XSTO 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	41,87	20190313 09:46:07	XSTO
1874	41,87	20190313 09:46:53	XSTO
2006	41,91	20190313 09:51:54	XSTO
276	41,91	20190313 09:51:54	XSTO
67 1939	41,91 41,91	20190313 09:51:54 20190313 09:51:54	XSTO XSTO
15	41,91	20190313 09:51:54	XSTO
1890	41,91	20190313 09:52:06	XSTO
1785	41,96	20190313 09:54:52	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	41,75	20190313 15:25:33	XSTO
2363	41,76	20190313 15:29:16	XSTO
2637	41,76	20190313 15:29:16	XSTO
2000 6537	41,75 41,75	20190313 15:29:16 20190313 15:35:36	XSTO 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

775000	41,8145
30000	41,75	20190313 17:19:19	XSTO
5000	41,75	20190313 17:19:19	XSTO
50000	41,74	20190313 17:16:49	XSTO
6514	41,73	20190313 16:19:30	XSTO
3486	41,73	20190313 16:19:30	XSTO
125	41,74	20190313 16:18:24	XSTO
8843	41,74	20190313 16:18:24	XSTO
1032	41,74	20190313 16:18:24	XSTO
50000	41,74	20190313 16:10:21	XSTO
794	41,71	20190313 16:00:20	XSTO
506	41,71	20190313 16:00:20	XSTO
1100	41,71	20190313 16:00:19	XSTO

				263 1440	42,17	20190314 12:39:22	XSTO	689	42,12	20190314 09:55:15	XSTO
	14 Mars 2019				42,17	20190314 12:39:22	XSTO	2104	42,11	20190314 09:07:58	XSTO
				2000	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