Telia Company

Transaction in Own Shares • Feb 18, 2019

Bilaga

Telia Company AB (publ) (LEI-kod 213800FSR9RNDUOTXO25) har under perioden den 11 februari 2019 till och med den 15 februari 2019 återköpt egna aktier (ISIN-kod: SE0000667925) enligt nedan. Förvärven har genomförts på Nasdaq Stockholm av Danske Bank A/S, Danmark, Sverige Filial.

11 Februari 2019
VOLUME	PRICE	TIME	VENUE
1743	39,18	20190211 09:00:03	XSTO
611	39,26	20190211 09:03:26	XSTO
780	39,26	20190211 09:03:26	XSTO
1354	39,31	20190211 09:04:52	XSTO
1431	39,32	20190211 09:07:23	XSTO
1293	39,32	20190211 09:09:36	XSTO
1283	39,34	20190211 09:11:53	XSTO
1326	39,34	20190211 09:15:02	XSTO
1413	39,26	20190211 09:18:50	XSTO
1632	39,35	20190211 09:22:13	XSTO
1309	39,32	20190211 09:25:06	XSTO
2252	39,31	20190211 09:30:55	XSTO
1283	39,33	20190211 09:33:58	XSTO
1290	39,35	20190211 09:37:15	XSTO
1286	39,32	20190211 09:41:12	XSTO
1625	39,36	20190211 09:46:05	XSTO
1339	39,37	20190211 09:49:05	XSTO
1341	39,34	20190211 09:53:06	XSTO
1443	39,35	20190211 09:56:44	XSTO
1284	39,35	20190211 10:00:21	XSTO
1562	39,36	20190211 10:04:49	XSTO
743	39,35	20190211 10:07:54	XSTO
539	39,35	20190211 10:07:54	XSTO
815	39,39	20190211 10:11:53	XSTO
796	39,39	20190211 10:11:53	XSTO
1328	39,37	20190211 10:15:48	XSTO
1430	39,31	20190211 10:19:11	XSTO
2393	39,3	20190211 10:19:11	XSTO
7607	39,3	20190211 10:19:11	XSTO
1338	39,33	20190211 10:22:58	XSTO
1453	39,35	20190211 10:26:30	XSTO
3596	39,43	20190211 10:36:04	XSTO
2276	39,43	20190211 10:41:56	XSTO
1879	39,43	20190211 10:46:58	XSTO
1737	39,44	20190211 10:51:08	XSTO
1738	39,39	20190211 10:56:54	XSTO
505	39,41	20190211 11:03:52	XSTO
1317	39,41	20190211 11:03:52	XSTO
1364	39,39	20190211 11:07:02	XSTO
2561	39,4	20190211 11:15:22	XSTO
1279	39,36	20190211 11:21:47	XSTO
1253	39,32	20190211 11:25:57	XSTO
2108	39,34	20190211 11:33:48	XSTO
1297	39,34	20190211 11:37:37	XSTO
306	39,42	20190211 11:46:04	XSTO
343	39,42	20190211 11:46:32	XSTO
1415	39,42	20190211 11:47:52	XSTO
1842	39,44	20190211 11:53:29	XSTO
1380	39,48	20190211 11:58:59	XSTO
2942	39,49	20190211 12:01:21	XSTO
1310	39,53	20190211 12:07:01	XSTO
1267	39,51	20190211 12:12:25	XSTO
1262	39,49	20190211 12:18:26	XSTO
856	39,49	20190211 12:25:28	XSTO
406	39,49	20190211 12:25:28	XSTO
1238	39,46	20190211 12:32:00	XSTO
196	39,43	20190211 12:41:06	XSTO
618	39,43	20190211 12:41:06	XSTO
494	39,43	20190211 12:41:06	XSTO
690	39,43	20190211 12:45:18	XSTO
566	39,43	20190211 12:45:18	XSTO
1300	39,44	20190211 12:52:52	XSTO
1246	39,45	20190211 12:58:12	XSTO
1287	39,4	20190211 13:05:38	XSTO
1359	39,53	20190211 13:13:32	XSTO
1508	39,55	20190211 13:21:26	XSTO
1306	39,51	20190211 13:27:44	XSTO
1962	39,51	20190211 13:39:49	XSTO
200	39,48	20190211 13:47:32	XSTO

2188	39,52	20190211 13:50:01	XSTO
1199	39,5	20190211 13:59:53	XSTO
1265	39,51	20190211 14:07:29	XSTO
987	39,5	20190211 14:15:07	XSTO
1292	39,47	20190211 14:20:50	XSTO
1322	39,41	20190211 14:28:18	XSTO
300	39,41	20190211 14:34:03	XSTO
3179	39,41	20190211 14:34:03	XSTO
1488	39,42	20190211 14:41:04	XSTO
1370	39,42	20190211 14:49:39	XSTO
1724	39,43	20190211 14:56:22	XSTO
1294	39,44	20190211 15:01:08	XSTO
901	39,44	20190211 15:09:52	XSTO
1315	39,44	20190211 15:09:52	XSTO
1940	39,43	20190211 15:20:22	XSTO
207	39,41	20190211 15:26:40	XSTO
1073	39,41	20190211 15:26:40	XSTO
1266	39,41	20190211 15:32:42	XSTO
1244	39,43	20190211 15:39:04	XSTO
1306	39,44	20190211 15:46:00	XSTO
443	39,42	20190211 15:52:48	XSTO
1093	39,43	20190211 15:56:38	XSTO
734	39,43	20190211 15:56:38	XSTO
1302	39,44	20190211 16:03:03	XSTO
1006	39,5	20190211 16:09:12	XSTO
277	39,5	20190211 16:09:12	XSTO
1287	39,53	20190211 16:15:48	XSTO
513	39,53	20190211 16:22:12	XSTO
810	39,53	20190211 16:22:12	XSTO
1266	39,49	20190211 16:27:13	XSTO
1252	39,51	20190211 16:34:10	XSTO
24	39,51	20190211 16:34:10	XSTO
1232	39,55	20190211 16:39:46	XSTO
1301	39,57	20190211 16:46:08	XSTO
1239	39,55	20190211 16:58:02	XSTO
1223	39,52	20190211 17:12:01	XSTO
424	39,54	20190211 17:14:34	XSTO
183	39,54	20190211 17:14:34	XSTO
140000	39,4081

39,27 20190212 11:10:59 XSTO

				1	39,27	20190212 11:11:11	XSTO	1219	39,36	20190212 16:12:36	XSTO
				2594	39,28	20190212 11:11:27	XSTO	8543	39,36	20190212 16:12:36	XSTO
12 Februari 2019				1170	39,28	20190212 11:11:27	XSTO	1752	39,35	20190212 16:13:04	XSTO
				1216	39,28	20190212 11:11:27	XSTO	2106	39,35	20190212 16:13:04	XSTO
VOLUME	PRICE	TIME	VENUE	593	39,28	20190212 11:11:27	XSTO	10000	39,35	20190212 16:13:04	XSTO
692	39,73	20190212 09:15:00	XSTO	205	39,28	20190212 11:11:27	XSTO	60	39,35	20190212 16:13:48	XSTO
751	39,73	20190212 09:15:00	XSTO	2337	39,3	20190212 11:12:23	XSTO	1243	39,35	20190212 16:13:48	XSTO
1260	39,72	20190212 09:15:13	XSTO	1215	39,29	20190212 11:14:23	XSTO	784	39,35	20190212 16:13:48	XSTO
1354	39,75	20190212 09:18:20	XSTO	1273	39,28	20190212 11:15:04	XSTO	1214	39,35	20190212 16:13:48	XSTO
1348	39,72	20190212 09:19:46	XSTO	1479	39,29	20190212 11:17:00	XSTO	1503	39,34	20190212 16:15:19	XSTO
3437	39,7	20190212 09:20:00	XSTO	1140	39,3	20190212 11:19:26	XSTO	6769	39,34	20190212 16:15:28	XSTO
6563	39,7	20190212 09:20:00	XSTO	284	39,3	20190212 11:19:26	XSTO	1253	39,34	20190212 16:15:28	XSTO
1667	39,73	20190212 09:23:36	XSTO	500	39,3	20190212 11:21:43	XSTO	1275	39,34	20190212 16:15:28	XSTO
1480	39,74	20190212 09:25:01	XSTO	888	39,3	20190212 11:21:48	XSTO	703	39,36	20190212 16:16:35	XSTO
1327	39,69	20190212 09:27:22	XSTO	1533	39,3	20190212 11:25:17	XSTO	4354	39,36	20190212 16:21:18	XSTO
1516	39,67	20190212 09:30:37	XSTO	3330	39,31	20190212 11:31:05	XSTO	2166	39,36	20190212 16:24:50	XSTO
1385	39,63	20190212 09:33:34	XSTO	1289	39,32	20190212 11:34:30	XSTO	53	39,39	20190212 16:38:13	XSTO
48	39,63	20190212 09:38:38	XSTO	614	39,32	20190212 11:34:47	XSTO	5900	39,39	20190212 16:38:13	XSTO
1521	39,64	20190212 09:40:21	XSTO	1342	39,31	20190212 11:36:57	XSTO	325	39,39	20190212 16:39:35	XSTO
1152	39,64	20190212 09:40:22	XSTO	1891	39,33	20190212 11:40:51	XSTO	1391	39,39	20190212 16:39:53	XSTO
369	39,64	20190212 09:40:38	XSTO	1	39,33	20190212 11:40:51	XSTO	3003	39,37	20190212 16:44:26	XSTO
523	39,64	20190212 09:40:51	XSTO	1209	39,32	20190212 11:42:25	XSTO	1193	39,38	20190212 16:47:04	XSTO
85	39,64	20190212 09:40:51	XSTO	231	39,33	20190212 11:45:06	XSTO	1348	39,38	20190212 16:47:04	XSTO
3608	39,6	20190212 09:41:35	XSTO	1087	39,33	20190212 11:45:06	XSTO	1149	39,38	20190212 16:47:04	XSTO
11344	39,6	20190212 09:41:35	XSTO	1349	39,31	20190212 11:48:19	XSTO	1469	39,37	20190212 16:47:44	XSTO
1678	39,55	20190212 09:43:21	XSTO	832	39,33	20190212 11:50:46	XSTO	5000	39,37	20190212 16:47:44	XSTO
1341	39,49	20190212 09:45:38	XSTO	513	39,33	20190212 11:50:46	XSTO	373	39,37	20190212 16:47:44	XSTO
1295	39,43	20190212 09:47:44	XSTO	2090	39,35	20190212 11:55:07	XSTO	1465	39,37	20190212 16:47:44	XSTO
798	39,44	20190212 09:47:59	XSTO	1345	39,34	20190212 12:01:01	XSTO	100	39,37	20190212 16:47:44	XSTO
4232	39,44	20190212 09:47:59	XSTO	1737	39,36	20190212 12:01:51	XSTO	1503	39,38	20190212 16:51:04	XSTO
4970	39,44	20190212 09:47:59	XSTO	344	39,36	20190212 12:01:51	XSTO	3101	39,38	20190212 16:51:04	XSTO
1571	39,48	20190212 09:50:22	XSTO	1327	39,36	20190212 12:04:27	XSTO	150	39,38	20190212 16:51:04	XSTO
1544	39,51	20190212 09:54:00	XSTO	150	39,36	20190212 12:05:21	XSTO	15	39,38	20190212 16:53:19	XSTO
628	39,48	20190212 09:55:22	XSTO	135	39,36	20190212 12:05:21	XSTO	1355	39,38	20190212 16:53:52	XSTO
694	39,48	20190212 09:55:22	XSTO	1784	39,36	20190212 12:05:21	XSTO	285	39,38	20190212 16:53:52	XSTO
556	39,48	20190212 09:57:51	XSTO	7931	39,36	20190212 12:06:14	XSTO	588	39,38	20190212 16:54:44	XSTO
788	39,48	20190212 09:57:51	XSTO	1758	39,35	20190212 12:08:25	XSTO	3092	39,38	20190212 16:54:44	XSTO
1813	39,51	20190212 10:00:34	XSTO	63	39,35	20190212 12:08:25	XSTO	2425	39,38	20190212 16:55:52	XSTO
3481	39,5	20190212 10:06:29	XSTO	1259	39,36	20190212 12:12:08	XSTO	1911	39,38	20190212 16:59:35	XSTO
959	39,5	20190212 10:06:29	XSTO	554	39,36	20190212 12:12:08	XSTO	7303	39,38	20190212 17:02:49	XSTO
2212	39,49	20190212 10:09:49	XSTO	1535	39,36	20190212 12:13:27	XSTO	2369	39,38	20190212 17:03:06	XSTO
1318	39,47	20190212 10:11:39	XSTO	1620	39,36	20190212 12:13:27	XSTO	1150	39,37	20190212 17:03:58	XSTO
1322	39,46	20190212 10:13:57	XSTO	1620	39,36	20190212 12:13:27	XSTO	445	39,37	20190212 17:04:03	XSTO
1323	39,42	20190212 10:17:33	XSTO	718	39,36	20190212 12:13:27	XSTO	3084	39,37	20190212 17:06:45	XSTO
859	39,42	20190212 10:17:33	XSTO	200	39,36	20190212 12:17:08	XSTO	1537	39,36	20190212 17:08:01	XSTO
464	39,42	20190212 10:17:33	XSTO	1150	39,36	20190212 12:18:10	XSTO	14840	39,35	20190212 17:09:27	XSTO
1218	39,42	20190212 10:17:33	XSTO	1307	39,36	20190212 12:30:36	XSTO	938	39,35	20190212 17:09:27	XSTO
1620	39,46	20190212 10:20:18	XSTO	1745	39,36	20190212 12:32:34	XSTO	327	39,35	20190212 17:09:27	XSTO
1964	39,46	20190212 10:20:18	XSTO
				175	39,36	20190212 12:32:34	XSTO	1239	39,35	20190212 17:09:27	XSTO
1224	39,45	20190212 10:22:58	XSTO	1745	39,36	20190212 12:32:34	XSTO	1293	39,35	20190212 17:09:27	XSTO
1441	39,45	20190212 10:25:23	XSTO	1312	39,36	20190212 12:35:36	XSTO	788	39,35	20190212 17:09:27	XSTO
1312	39,44	20190212 10:25:50	XSTO	1220	39,35	20190212 12:38:53	XSTO	2311	39,35	20190212 17:10:20	XSTO
1323	39,4	20190212 10:27:25	XSTO	1607	39,35	20190212 12:45:01	XSTO	8000	39,36	20190212 17:19:50	XSTO
1311	39,37	20190212 10:29:48	XSTO	286	39,35	20190212 12:45:01	XSTO	2000	39,36	20190212 17:19:50	XSTO
3373	39,39	20190212 10:31:29	XSTO	3148	39,41	20190212 12:53:59	XSTO	8000	39,36	20190212 17:19:50	XSTO
2000	39,39	20190212 10:31:29	XSTO	15	39,41	20190212 13:00:25	XSTO	8000	39,36	20190212 17:19:50	XSTO
651	39,39	20190212 10:31:29	XSTO	1015	39,41	20190212 13:00:36	XSTO	2571	39,36	20190212 17:19:50	XSTO
1345	39,35	20190212 10:33:00	XSTO	1000	39,41	20190212 13:00:36	XSTO	1429	39,36	20190212 17:19:50	XSTO
1356	39,34	20190212 10:35:30	XSTO	1345	39,39	20190212 13:03:58	XSTO	612	39,35	20190212 17:22:38	XSTO
1339	39,32	20190212 10:37:51	XSTO	1253	39,37	20190212 13:07:32	XSTO	1300	39,35	20190212 17:22:38	XSTO
296	39,29	20190212 10:38:00	XSTO	1330	39,39	20190212 13:12:52	XSTO	327	39,35	20190212 17:22:38	XSTO
1024	39,29	20190212 10:38:00	XSTO	1281	39,39	20190212 13:16:46	XSTO	1192	39,35	20190212 17:22:38	XSTO
1284	39,27	20190212 10:39:49	XSTO	1854	39,41	20190212 13:21:34	XSTO	4000	39,35	20190212 17:22:38	XSTO
1295	39,26	20190212 10:41:27	XSTO	2650	39,43	20190212 13:29:58	XSTO	984	39,35	20190212 17:22:38	XSTO
318	39,28	20190212 10:44:23	XSTO	2234	39,42	20190212 15:41:38	XSTO	2500	39,35	20190212 17:22:38	XSTO
1702	39,28	20190212 10:44:43	XSTO	477	39,42	20190212 15:41:38	XSTO	296	39,35	20190212 17:22:38	XSTO
1296	39,28	20190212 10:46:41	XSTO	575	39,42	20190212 15:42:11	XSTO
1267	39,28	20190212 10:48:10	XSTO	128	39,42	20190212 15:42:11	XSTO	447948	39,3975
2600	39,3	20190212 10:50:30	XSTO	1249	39,42	20190212 15:42:11	XSTO
2500	39,3	20190212 10:50:30	XSTO	1433	39,42	20190212 15:42:11	XSTO
1497	39,3	20190212 10:50:30	XSTO	6615	39,42	20190212 15:42:11	XSTO
1356	39,3	20190212 10:52:22	XSTO	10000	39,41	20190212 15:46:45	XSTO
1393	39,28	20190212 10:54:43	XSTO	1499	39,4	20190212 15:47:15	XSTO
1230	39,27	20190212 10:57:38	XSTO	4908	39,4	20190212 15:47:15	XSTO
1236	39,27	20190212 10:58:27	XSTO	600	39,38	20190212 15:48:28	XSTO
1850	39,29	20190212 11:01:26	XSTO	2600	39,38	20190212 15:48:38	XSTO
203	39,27	20190212 11:04:00	XSTO	3001	39,38	20190212 15:51:09	XSTO
794	39,27	20190212 11:04:07	XSTO	1874	39,39	20190212 16:01:03	XSTO
1433	39,3	20190212 11:05:26	XSTO	11925	39,4	20190212 16:06:48	XSTO
1620	39,28	20190212 11:08:57	XSTO	10000	39,39	20190212 16:06:48	XSTO
869	39,27	20190212 11:10:59	XSTO	10000	39,38	20190212 16:07:01	XSTO
887	39,27	20190212 11:10:59	XSTO	6485	39,37	20190212 16:09:37	XSTO
819	39,27	20190212 11:10:59	XSTO	3515	39,37	20190212 16:09:37	XSTO

Vi är Telia Company, den nya generationens telekomföretag. Våra cirka 20 000 duktiga kollegor möter miljontals kunder varje dag i världens mest uppkopplade länder. Vi är knutpunkten i det digitala ekosystemet som gör det möjligt för människor, företag och samhällen att få tillgång till allt som är viktigt för dem, på deras villkor, dygnet runt – året om. Vi har bestämt oss för att förändra it-och telekomindustrin och föra världen närmare våra kunder och vårt huvudkontor ligger mitt i teknik- och innovationshjärtat Stockholm. Läs mer på www.teliacompany.com.

39,36 20190212 16:12:34 XSTO

				1346	39,39	20190213 10:59:22	XSTO	1321	39,46	20190213 12:05:13	XSTO
13 Februari 2019				1643	39,39	20190213 09:45:50	XSTO	1398	39,46	20190213 11:47:23	XSTO
				306	39,39	20190213 09:09:00	XSTO	131	39,47	20190213 16:45:45	XSTO
				4597	39,39	20190213 09:09:00	XSTO	4092	39,47	20190213 16:45:45	XSTO
VOLUME	PRICE	TIME	VENUE	3224	39,4	20190213 11:26:54	XSTO	1388	39,47	20190213 15:38:56	XSTO
1332	39,28	20190213 10:22:49	XSTO	813	39,4	20190213 11:20:13	XSTO	1201	39,47	20190213 15:29:32	XSTO
1356	39,29	20190213 10:44:49	XSTO	2000	39,4	20190213 11:19:48	XSTO	1358	39,47	20190213 15:17:24	XSTO
1415	39,29	20190213 10:24:40	XSTO	432	39,4	20190213 11:19:28	XSTO	469	39,47	20190213 12:03:34	XSTO
1337	39,3	20190213 10:01:25	XSTO	994	39,41	20190213 16:12:20	XSTO	4333	39,47	20190213 12:03:34	XSTO
1313	39,31	20190213 10:42:33	XSTO	91	39,41	20190213 16:09:28	XSTO	338	39,47	20190213 12:03:34	XSTO
1370	39,31	20190213 10:42:23	XSTO	1162	39,41	20190213 16:09:28	XSTO	857	39,47	20190213 09:33:07	XSTO
1328	39,31	20190213 10:21:01	XSTO	410	39,41	20190213 15:55:33	XSTO	452	39,47	20190213 09:33:07	XSTO
1339	39,32	20190213 10:38:43	XSTO	1667	39,41	20190213 15:55:32	XSTO	1787	39,47	20190213 09:11:31	XSTO
1510	39,32	20190213 10:27:51	XSTO	1188	39,41	20190213 15:50:41	XSTO	1398	39,48	20190213 16:37:15	XSTO
1296	39,32	20190213 10:27:51	XSTO	130	39,41	20190213 15:50:41	XSTO	1421	39,48	20190213 16:37:15	XSTO
918	39,32	20190213 09:36:57	XSTO	1285	39,41	20190213 12:39:05	XSTO	579	39,48	20190213 16:37:15	XSTO
473	39,32	20190213 09:36:57	XSTO	78	39,41	20190213 11:32:44	XSTO	2819	39,48	20190213 16:37:15	XSTO
804	39,33	20190213 10:38:18	XSTO	1726	39,41	20190213 11:13:43	XSTO	2407	39,48	20190213 13:44:55	XSTO
500	39,33	20190213 10:37:37	XSTO	2434	39,41	20190213 11:06:27	XSTO	1916	39,49	20190213 15:35:40	XSTO
693	39,33	20190213 10:32:43	XSTO	1465	39,41	20190213 09:10:15	XSTO	2240	39,49	20190213 15:33:14	XSTO
1251	39,33	20190213 10:32:43	XSTO	499	39,42	20190213 16:14:11	XSTO	1425	39,49	20190213 15:28:05	XSTO
2368	39,33	20190213 10:32:04	XSTO	1986	39,42	20190213 16:14:11	XSTO	61	39,49	20190213 15:28:05	XSTO
1329	39,33	20190213 10:19:01	XSTO	1400	39,42	20190213 16:08:03	XSTO	1425	39,49	20190213 15:28:05	XSTO
1705	39,33	20190213 10:17:52	XSTO	1246	39,42	20190213 15:59:43	XSTO	2320	39,49	20190213 15:21:42	XSTO
1299	39,33	20190213 10:15:33	XSTO	48	39,42	20190213 15:59:43	XSTO	68	39,49	20190213 15:21:42	XSTO
1317	39,33	20190213 09:36:19	XSTO	1714	39,42	20190213 15:59:42	XSTO	876	39,49	20190213 14:25:33	XSTO
1283	39,34	20190213 10:35:44	XSTO	247	39,42	20190213 15:51:56	XSTO	288	39,49	20190213 14:25:30	XSTO
1297	39,34	20190213 10:35:00	XSTO	1719	39,42	20190213 15:51:56	XSTO	1068	39,5	20190213 15:24:11	XSTO
1173	39,34	20190213 10:13:23	XSTO	292	39,42	20190213 15:51:55	XSTO	2008	39,5	20190213 15:24:11	XSTO
1320	39,34	20190213 10:11:50	XSTO	500	39,42	20190213 13:31:22	XSTO	1309	39,5	20190213 15:14:00	XSTO
1391	39,34	20190213 09:38:37	XSTO	329	39,42	20190213 13:31:12	XSTO	1401	39,5	20190213 14:33:14	XSTO
2056	39,34	20190213 09:05:03	XSTO	2118	39,42	20190213 12:35:06	XSTO	1341	39,5	20190213 14:29:51	XSTO
970	39,35	20190213 10:11:18	XSTO	138	39,42	20190213 12:27:03	XSTO	1264	39,5	20190213 13:56:27	XSTO
1888	39,35	20190213 10:11:12	XSTO	1215	39,42	20190213 12:27:03	XSTO	1842	39,5	20190213 09:16:00	XSTO
876	39,35	20190213 10:08:35	XSTO	1182	39,42	20190213 12:17:30	XSTO	2364	39,5	20190213 09:14:34	XSTO
450	39,35	20190213 10:07:19	XSTO	185	39,42	20190213 12:17:30	XSTO	1958	39,51	20190213 14:29:40	XSTO
1337	39,35	20190213 10:04:54	XSTO	1257	39,42	20190213 11:51:10	XSTO	142	39,51	20190213 14:09:40	XSTO
1291	39,36	20190213 13:02:39	XSTO	901	39,42	20190213 11:13:17	XSTO	1125	39,51	20190213 14:09:40	XSTO
2002	39,36	20190213 10:03:03	XSTO	347	39,42	20190213 11:13:16	XSTO	1897	39,51	20190213 13:54:03	XSTO
84	39,36	20190213 10:02:46	XSTO	16	39,42	20190213 09:00:07	XSTO	1378	39,51	20190213 13:50:03	XSTO
1707	39,36	20190213 09:58:53	XSTO	1805	39,42	20190213 09:00:07	XSTO	285	39,51	20190213 13:49:41	XSTO
1426	39,36	20190213 09:56:51	XSTO	1805	39,42	20190213 09:00:04	XSTO	94	39,52	20190213 15:06:32	XSTO
143	39,36	20190213 09:48:37	XSTO	1290	39,43	20190213 17:04:57	XSTO	1008	39,52	20190213 15:06:31	XSTO
144	39,37	20190213 11:03:18	XSTO	1068	39,43	20190213 16:57:36	XSTO	203	39,52	20190213 15:06:21	XSTO
1207	39,37	20190213 11:03:16	XSTO	200	39,43	20190213 16:57:36	XSTO	1656	39,52	20190213 14:39:37	XSTO
7844	39,37	20190213 10:55:30	XSTO	1318	39,43	20190213 15:47:22	XSTO	1270	39,52	20190213 14:35:32	XSTO
1427	39,37	20190213 09:54:00	XSTO	1099	39,43	20190213 12:23:31	XSTO	2511	39,52	20190213 14:22:08	XSTO
541	39,37	20190213 09:52:00	XSTO	184	39,43	20190213 12:23:31	XSTO	1460	39,52	20190213 14:18:53	XSTO
888	39,37	20190213 09:52:00	XSTO	1714	39,43	20190213 11:09:09	XSTO	1540	39,52	20190213 14:18:53	XSTO
1379	39,37	20190213 09:50:02	XSTO	1675	39,44	20190213 17:12:07	XSTO	2836	39,52	20190213 14:03:08	XSTO
1521	39,37	20190213 09:50:02	XSTO	779	39,44	20190213 17:12:05	XSTO	2209	39,53	20190213 15:10:27	XSTO
1014	39,37	20190213 09:02:10	XSTO	1241	39,44	20190213 17:12:04	XSTO	1297	39,53	20190213 15:04:58	XSTO
1333	39,37	20190213 09:02:07	XSTO	1273	39,44	20190213 16:33:08	XSTO	1635	39,53	20190213 14:59:21	XSTO
1333	39,37	20190213 09:02:07	XSTO	4709	39,44	20190213 16:21:04	XSTO	1363	39,53	20190213 14:56:09	XSTO
1264	39,38	20190213 13:25:08	XSTO	1759	39,44	20190213 16:05:59	XSTO	1359	39,53	20190213 14:54:01	XSTO
403	39,38	20190213 13:20:10	XSTO	272	39,44	20190213 16:02:38	XSTO	456	39,53	20190213 14:50:47	XSTO
861	39,38	20190213 13:20:07	XSTO	342	39,44	20190213 16:02:36	XSTO	911	39,53	20190213 14:50:36	XSTO
1300	39,38	20190213 13:16:47	XSTO	503	39,44	20190213 16:02:36	XSTO	1222	39,53	20190213 14:48:42	XSTO
856	39,38	20190213 13:14:17	XSTO	1750	39,44	20190213 16:02:36	XSTO	1327	39,53	20190213 14:44:09	XSTO
445	39,38	20190213 13:14:17	XSTO	1408	39,44	20190213 15:45:20	XSTO	1228	39,53	20190213 14:43:39	XSTO
2354	39,38	20190213 13:10:23	XSTO	1461	39,44	20190213 12:18:28	XSTO	659	39,53	20190213 14:17:19	XSTO
1332	39,38	20190213 13:10:23	XSTO	2196	39,44	20190213 11:56:24	XSTO	447	39,53	20190213 14:17:17	XSTO
1211	39,38	20190213 13:08:00	XSTO	3551	39,44	20190213 11:45:04	XSTO	725	39,53	20190213 14:17:16	XSTO
1166	39,38	20190213 12:59:49	XSTO	2677	39,44	20190213 11:45:04	XSTO	1054	39,53	20190213 14:17:16	XSTO
66	39,38	20190213 12:59:35	XSTO	436	39,44	20190213 11:45:04	XSTO	1336	39,54	20190213 15:01:27	XSTO
64	39,38	20190213 12:59:29	XSTO	740	39,44	20190213 11:39:21	XSTO	754	39,54	20190213 14:47:30	XSTO
72	39,38	20190213 12:59:23	XSTO	1750	39,44	20190213 11:39:21	XSTO	534	39,54	20190213 14:47:15	XSTO
1319	39,38	20190213 11:28:40	XSTO	250	39,44	20190213 11:39:21	XSTO	979	39,54	20190213 09:25:09	XSTO
115	39,38	20190213 09:43:43	XSTO	2490	39,44	20190213 11:39:21	XSTO	348	39,54	20190213 09:25:09	XSTO
474	39,38	20190213 09:43:43	XSTO	1325	39,45	20190213 17:14:16	XSTO	1627	39,54	20190213 09:24:55	XSTO
875	39,38	20190213 09:43:43	XSTO	1296	39,45	20190213 16:54:13	XSTO	185	39,55	20190213 09:30:20	XSTO
1125	39,38	20190213 09:43:43	XSTO	2383	39,45	20190213 16:51:14	XSTO	1125	39,55	20190213 09:30:20	XSTO
1464	39,38	20190213 09:43:43	XSTO	2003	39,45	20190213 16:26:06	XSTO	1333	39,55	20190213 09:27:49	XSTO
119	39,38	20190213 09:08:47	XSTO	1268	39,45	20190213 16:23:20	XSTO	1888	39,55	20190213 09:18:53	XSTO
1491	39,39	20190213 13:28:51	XSTO	1388	39,45	20190213 15:43:28	XSTO	1241	39,56	20190213 09:21:47	XSTO
1265	39,39	20190213 13:22:50	XSTO	1252	39,45	20190213 13:38:18	XSTO
1792	39,39	20190213 13:10:19	XSTO	1909	39,45	20190213 13:37:46	XSTO	300000	39,4298
803	39,39	20190213 13:10:19	XSTO	1284	39,45	20190213 12:11:05	XSTO
989	39,39	20190213 13:10:19	XSTO	1366	39,45	20190213 11:59:34	XSTO
1291	39,39	20190213 12:53:33	XSTO	1414	39,46	20190213 16:39:46	XSTO
1459	39,39	20190213 12:48:21	XSTO	67	39,46	20190213 16:26:48	XSTO
1210	39,39	20190213 12:45:45	XSTO	1208	39,46	20190213 16:26:48	XSTO
1323	39,39	20190213 11:21:31	XSTO	1387	39,46	20190213 15:41:33	XSTO
1331	39,39	20190213 11:00:32	XSTO	1388	39,46	20190213 15:41:10	XSTO

				1899	39,34	20190214 11:42:03	XSTO
				1262	39,34	20190214 14:22:10	XSTO
14 Februari 2019				1002	39,33	20190214 09:19:06	XSTO
				512	39,33	20190214 09:19:06	XSTO
VOLUME	PRICE	TIME	VENUE	1491	39,33	20190214 09:46:03	XSTO
2029	39,5	20190214 09:00:05	XSTO	800	39,33	20190214 09:57:24	XSTO
366	39,5	20190214 09:00:05	XSTO	472	39,33	20190214 09:57:29	XSTO
77	39,5	20190214 09:00:05	XSTO	1351	39,33	20190214 10:14:00	XSTO
1536	39,47	20190214 09:02:03	XSTO	1390	39,33	20190214 10:39:09	XSTO
1401	39,43	20190214 09:07:17	XSTO	2049	39,33	20190214 11:05:14	XSTO
2322	39,43	20190214 16:21:59	XSTO	371	39,33	20190214 11:10:23	XSTO
1425	39,42	20190214 09:06:50	XSTO	961	39,33	20190214 11:11:08	XSTO
3030	39,41	20190214 13:02:11	XSTO	618	39,33	20190214 11:40:10	XSTO
1299	39,41	20190214 16:16:49	XSTO	1248	39,33	20190214 14:34:14	XSTO
1304	39,4	20190214 12:40:49	XSTO	1334	39,32	20190214 09:48:13	XSTO
2366	39,4	20190214 13:05:01	XSTO	2530	39,32	20190214 10:21:46	XSTO
855	39,39	20190214 11:23:41	XSTO	605	39,32	20190214 10:21:46	XSTO
5257	39,39	20190214 11:23:50	XSTO	662	39,32	20190214 10:21:46	XSTO
1223	39,39	20190214 12:48:07	XSTO	2008	39,32	20190214 10:23:28	XSTO
1457	39,38	20190214 09:04:04	XSTO	1327	39,32	20190214 10:25:54	XSTO
1929	39,38	20190214 10:09:03	XSTO	1244	39,32	20190214 10:41:37	XSTO
1215	39,38	20190214 11:24:32	XSTO	3789	39,32	20190214 14:35:15	XSTO
3061	39,38	20190214 11:24:32	XSTO	3143	39,32	20190214 14:35:15	XSTO
1148	39,38	20190214 11:28:05	XSTO	1348	39,32	20190214 16:00:05	XSTO
300	39,38	20190214 12:15:03	XSTO	1293	39,31	20190214 10:44:22	XSTO
1011	39,38	20190214 12:16:32	XSTO	248	39,31	20190214 10:44:22	XSTO
1401	39,38	20190214 12:19:02	XSTO	1348	39,31	20190214 14:38:39	XSTO
1242	39,38	20190214 12:35:30	XSTO	1311	39,3	20190214 09:20:50	XSTO
1241	39,38	20190214 13:28:16	XSTO	1525	39,3	20190214 09:23:04	XSTO
1255	39,38	20190214 13:36:02	XSTO	1312	39,3	20190214 09:24:33	XSTO
1338	39,38	20190214 13:53:51	XSTO	1392	39,3	20190214 09:29:55	XSTO
1335	39,37	20190214 10:11:25	XSTO	1323	39,3	20190214 10:52:02	XSTO
100	39,37	20190214 12:04:10	XSTO	205	39,3	20190214 10:54:36	XSTO
1389	39,37	20190214 12:04:10	XSTO	1110	39,3	20190214 10:54:40	XSTO
1248	39,37	20190214 12:09:02	XSTO	1786	39,3	20190214 15:46:47	XSTO
529	39,37	20190214 13:11:01	XSTO	1239	39,3	20190214 15:49:29	XSTO
690	39,37	20190214 13:11:03	XSTO	2065	39,3	20190214 15:52:35	XSTO
1988	39,37	20190214 13:48:14	XSTO	1614	39,29	20190214 09:31:34	XSTO
1610	39,37	20190214 14:03:49	XSTO	1402	39,29	20190214 10:45:47	XSTO
1305	39,37	20190214 14:10:31	XSTO	2169	39,29	20190214 10:50:04	XSTO
1231	39,36	20190214 09:11:19	XSTO	941	39,29	20190214 10:50:17	XSTO
71	39,36	20190214 10:03:55	XSTO	1863	39,29	20190214 10:50:17	XSTO
1256	39,36	20190214 10:03:55	XSTO	2500	39,29	20190214 10:50:17	XSTO
1261	39,36	20190214 11:46:22	XSTO	1816	39,29	20190214 10:50:17	XSTO
1344	39,36	20190214 12:31:04	XSTO	2655	39,29	20190214 10:50:21	XSTO
2582	39,36	20190214 14:29:15	XSTO	225	39,29	20190214 10:52:04	XSTO
1424	39,36	20190214 16:08:49	XSTO	1468	39,29	20190214 15:46:23	XSTO
1336	39,35	20190214 09:13:26	XSTO	1337	39,28	20190214 09:26:49	XSTO
1367	39,35	20190214 09:15:16	XSTO	1323	39,28	20190214 09:33:33	XSTO
1367	39,35	20190214 09:15:27	XSTO	1276	39,27	20190214 14:41:29	XSTO
723	39,35	20190214 09:15:30	XSTO	1699	39,27	20190214 14:45:01	XSTO
1563	39,35	20190214 09:41:57	XSTO	1282	39,27	20190214 14:48:19	XSTO
1563	39,35	20190214 09:41:57	XSTO	3576	39,26	20190214 15:35:31	XSTO
1563	39,35	20190214 09:41:57	XSTO	1285	39,26	20190214 15:39:25	XSTO
640	39,35	20190214 09:41:57	XSTO	1590	39,26	20190214 15:39:28	XSTO
1563	39,35	20190214 09:41:57	XSTO	1590	39,26	20190214 15:39:28	XSTO
930	39,35	20190214 10:02:07	XSTO	1283	39,25	20190214 14:50:46	XSTO
1331	39,35	20190214 10:02:07	XSTO	2132	39,25	20190214 15:44:06	XSTO
399	39,35	20190214 10:02:07	XSTO	2132	39,25	20190214 15:44:06	XSTO
2082	39,35	20190214 10:36:57	XSTO	2132	39,25	20190214 15:44:06	XSTO
2102	39,35	20190214 10:36:57	XSTO	1500	39,25	20190214 15:44:06	XSTO
1292	39,35	20190214 10:36:57	XSTO	2132	39,25	20190214 15:44:06	XSTO
608	39,35	20190214 10:36:57	XSTO	2132	39,25	20190214 15:44:06	XSTO
1474	39,35	20190214 10:36:57	XSTO
				1620	39,25	20190214 15:44:06	XSTO
1258	39,35	20190214 11:32:14	XSTO	1283	39,23	20190214 14:53:21	XSTO
1937	39,35	20190214 11:54:01	XSTO	1897	39,23	20190214 15:17:34	XSTO
1326	39,35	20190214 11:58:16	XSTO	2553	39,23	20190214 15:31:04	XSTO
1230	39,35	20190214 12:24:09	XSTO	3314	39,22	20190214 15:10:12	XSTO
464	39,35	20190214 13:21:33	XSTO	4200	39,22	20190214 15:15:41	XSTO
959	39,35	20190214 13:22:17	XSTO	5550	39,22	20190214 15:15:41	XSTO
1413	39,34	20190214 09:09:30	XSTO	4103	39,22	20190214 15:15:41	XSTO
1324	39,34	20190214 09:19:00	XSTO	1270	39,22	20190214 15:18:23	XSTO
1342	39,34	20190214 09:44:14	XSTO	1270	39,22	20190214 15:23:32	XSTO
100	39,34	20190214 09:53:51	XSTO	2534	39,22	20190214 15:29:06	XSTO
1346	39,34	20190214 09:53:51	XSTO	1293	39,22	20190214 15:31:39	XSTO
1120	39,34	20190214 09:53:51	XSTO	1397	39,21	20190214 14:56:04	XSTO
254	39,34	20190214 09:53:51	XSTO	1588	39,21	20190214 15:19:38	XSTO
1582	39,34	20190214 10:19:40	XSTO	1614	39,2	20190214 15:07:04	XSTO
1593	39,34	20190214 10:19:52	XSTO	327	39,2	20190214 15:07:11	XSTO
2000	39,34	20190214 10:20:12	XSTO	6666	39,2	20190214 15:07:38	XSTO
8000	39,34	20190214 10:20:26	XSTO	3334	39,2	20190214 15:07:38	XSTO
200	39,34	20190214 10:36:04	XSTO	250	39,2	20190214 15:14:52	XSTO
2987	39,34	20190214 11:02:03	XSTO	1270	39,2	20190214 15:20:31	XSTO
1214	39,34	20190214 11:08:12	XSTO	2864	39,2	20190214 15:24:20	XSTO

39,2 20190214 15:24:37 XSTO 39,2 20190214 15:27:25 XSTO 39,19 20190214 15:05:19 XSTO 39,19 20190214 15:11:32 XSTO 39,18 20190214 15:12:57 XSTO 39,16 20190214 14:59:35 XSTO 39,16 20190214 14:59:35 XSTO 39,16 20190214 14:59:35 XSTO 39,16 20190214 14:59:35 XSTO 39,16 20190214 14:59:35 XSTO 39,16 20190214 14:59:35 XSTO 39,16 20190214 15:03:14 XSTO 39,15 20190214 15:00:28 XSTO 39,15 20190214 15:00:28 XSTO 39,15 20190214 15:00:28 XSTO 39,15 20190214 15:00:28 XSTO 39,15 20190214 15:00:28 XSTO 39,15 20190214 15:00:29 XSTO 39,14 20190214 15:01:31 XSTO 39,2990

				285	39,6	20190215 09:09:49	XSTO
				1250	39,6	20190215 10:13:02	XSTO
15 Februari 2019				202	39,6	20190215 10:13:02	XSTO
				1813	39,6	20190215 10:45:45	XSTO
VOLUME	PRICE	TIME	VENUE	3436	39,6	20190215 10:58:59	XSTO
1286	39,78	20190215 16:32:23	XSTO	145	39,6	20190215 11:00:51	XSTO
1335	39,74	20190215 16:54:01	XSTO	1250	39,6	20190215 11:00:51	XSTO
1680	39,73	20190215 09:39:42	XSTO	66	39,6	20190215 11:00:51	XSTO
1274 1478	39,73 39,72	20190215 16:15:31 20190215 09:12:01	XSTO XSTO	1461 1461	39,6 39,6	20190215 11:01:16 20190215 11:01:50	XSTO XSTO
1478	39,72	20190215 09:12:01	XSTO	84	39,6	20190215 11:01:50	XSTO
39	39,72	20190215 09:12:01	XSTO	1787	39,6	20190215 11:08:10	XSTO
1000	39,72	20190215 09:18:19	XSTO	305	39,6	20190215 11:08:10	XSTO
420	39,72	20190215 09:18:20	XSTO	1218	39,6	20190215 12:15:15	XSTO
1377	39,72	20190215 09:40:49	XSTO	1289	39,6	20190215 12:44:29	XSTO
1311	39,72	20190215 09:42:00	XSTO	178	39,6	20190215 13:49:34	XSTO
1637	39,72	20190215 11:17:01	XSTO	2043	39,6	20190215 13:49:34	XSTO
1560	39,71	20190215 09:11:49	XSTO	1547	39,59	20190215 09:10:03	XSTO
1408	39,71	20190215 09:44:33	XSTO	1422	39,59	20190215 10:22:14	XSTO
1410	39,71	20190215 11:20:41	XSTO	3188	39,59	20190215 10:24:12	XSTO
1245	39,7	20190215 09:19:09	XSTO	615	39,59	20190215 10:24:12	XSTO
591	39,7	20190215 09:47:27	XSTO	1982	39,59	20190215 10:36:07	XSTO
1095	39,7	20190215 09:47:27	XSTO	1428	39,59	20190215 11:08:54	XSTO
1250	39,7	20190215 09:57:06	XSTO	900	39,59	20190215 14:36:26	XSTO
1076 2080	39,7	20190215 09:57:06	XSTO	675	39,59	20190215 14:37:16	XSTO
43	39,7 39,7	20190215 11:14:22 20190215 17:15:22	XSTO XSTO	1250 139	39,58 39,58	20190215 10:38:13 20190215 10:38:13	XSTO XSTO
1259	39,69	20190215 15:59:50	XSTO	1639	39,58	20190215 10:41:04	XSTO
1320	39,68	20190215 09:13:57	XSTO	1301	39,58	20190215 10:44:25	XSTO
1538	39,68	20190215 09:20:58	XSTO	6998	39,58	20190215 13:30:00	XSTO
1972	39,68	20190215 09:31:18	XSTO	1518	39,58	20190215 13:59:10	XSTO
1559	39,68	20190215 09:58:15	XSTO	1312	39,57	20190215 10:15:38	XSTO
1167	39,68	20190215 09:58:15	XSTO	2	39,57	20190215 10:15:38	XSTO
1411	39,67	20190215 09:50:06	XSTO	1454	39,57	20190215 10:18:01	XSTO
1259	39,67	20190215 09:55:00	XSTO	2112	39,57	20190215 10:19:28	XSTO
1254	39,67	20190215 10:00:09	XSTO	2465	39,57	20190215 10:19:28	XSTO
770	39,67	20190215 17:14:39	XSTO	222	39,57	20190215 10:19:28	XSTO
298	39,66	20190215 09:25:12	XSTO	1348	39,57	20190215 10:25:59	XSTO
1413	39,66	20190215 09:25:12	XSTO	3352	39,57	20190215 10:31:48	XSTO
1984	39,66	20190215 09:27:36	XSTO	1250	39,57	20190215 10:31:48	XSTO
28	39,66	20190215 09:27:36	XSTO	1587	39,57	20190215 10:31:48	XSTO
222	39,66	20190215 12:31:05	XSTO	1764	39,57	20190215 12:59:25	XSTO
1178	39,66	20190215 12:31:05	XSTO	400	39,57	20190215 13:18:12	XSTO
1333	39,65	20190215 09:15:23	XSTO	919	39,57	20190215 13:18:12	XSTO
1209	39,65	20190215 09:24:31	XSTO	1967	39,56	20190215 10:29:05	XSTO
2042 1305	39,65 39,65	20190215 10:11:16 20190215 12:08:29	XSTO XSTO	1311 957	39,56 39,56	20190215 10:47:19 20190215 10:54:03	XSTO XSTO
2283	39,65	20190215 12:31:47	XSTO	1597	39,56	20190215 10:54:03	XSTO
1273	39,64	20190215 09:34:05	XSTO	1236	39,56	20190215 13:54:11	XSTO
444	39,64	20190215 10:02:50	XSTO	743	39,56	20190215 13:57:03	XSTO
356	39,64	20190215 10:03:11	XSTO	497	39,56	20190215 13:57:03	XSTO
548	39,64	20190215 10:06:06	XSTO	1245	39,56	20190215 14:02:29	XSTO
2156	39,64	20190215 10:06:51	XSTO	1399	39,55	20190215 10:33:34	XSTO
1606	39,64	20190215 11:31:37	XSTO	1348	39,54	20190215 13:12:38	XSTO
1563	39,64	20190215 11:55:59	XSTO	1288	39,54	20190215 13:24:20	XSTO
16	39,64	20190215 12:24:29	XSTO	1938	39,54	20190215 14:12:22	XSTO
1658	39,64	20190215 12:24:30	XSTO	1822	39,53	20190215 09:05:21	XSTO
1251	39,63	20190215 09:35:56	XSTO	1138	39,53	20190215 09:05:21	XSTO
3615	39,63	20190215 10:08:07	XSTO	1299	39,53	20190215 14:06:59	XSTO
678	39,63	20190215 11:23:46	XSTO	1288	39,53	20190215 14:13:19	XSTO
632	39,63	20190215 11:23:46	XSTO	2000	39,52	20190215 09:03:01	XSTO
1330	39,63	20190215 13:39:03	XSTO	1800	39,52	20190215 09:03:01	XSTO
1330	39,63	20190215 13:42:34	XSTO	1267	39,52	20190215 12:51:15	XSTO
1249	39,62	20190215 09:32:25	XSTO	533	39,51	20190215 13:05:21	XSTO
1635 1047	39,62 39,62	20190215 11:47:31 20190215 11:52:49	XSTO XSTO	707 1856	39,51 39,51	20190215 13:05:22 20190215 14:19:07	XSTO XSTO
274	39,62	20190215 11:52:49	XSTO	1071	39,51	20190215 14:19:07	XSTO
2295	39,62	20190215 12:03:47	XSTO	1266	39,5	20190215 14:20:45	XSTO
1830	39,62	20190215 12:16:36	XSTO	1421	39,46	20190215 14:23:25	XSTO
1396	39,62	20190215 12:38:41	XSTO	2292	39,39	20190215 09:00:21	XSTO
2140	39,62	20190215 14:41:17	XSTO	4085	39,39	20190215 09:00:21	XSTO
1534	39,61	20190215 09:06:02	XSTO
1530	39,61	20190215 09:07:25	XSTO	200000	39,6070
1250	39,61	20190215 11:30:16	XSTO
648	39,61	20190215 11:38:20	XSTO
658	39,61	20190215 11:38:27	XSTO
2354	39,61	20190215 11:43:05	XSTO
1878	39,61	20190215 13:35:08	XSTO
1370	39,61	20190215 14:33:00	XSTO
1370	39,61	20190215 14:33:00	XSTO
750	39,61	20190215 14:33:01	XSTO
620	39,61	20190215 14:33:05	XSTO
1162	39,61	20190215 14:33:07	XSTO

39,6 20190215 09:09:49 XSTO