Telia Company

Transaction in Own Shares • Dec 27, 2018

Appendix

During the period December 17, 2018, until December 21, 2018, 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.

				1786	43.54	20181217 09:22:43	XSTO	1291	43.48	20181217 16:10:19	XSTO
				639	43.54	20181217 09:22:43	XSTO	4795	43.48	20181217 16:10:19	XSTO
December 17, 2018		344	43.54	20181217 09:22:43	XSTO	772	43.48	20181217 16:19:59	XSTO
				1264	43.54	20181217 09:33:43	XSTO	1685	43.48	20181217 16:20:01	XSTO
VOLUME	PRICE	TIME	VENUE	2583	43.53	20181217 10:01:16	XSTO	200000	43.48	20181217 16:59:10	XSTO
1248	43.83	20181217 11:31:27	XSTO	5	43.53	20181217 10:01:16	XSTO	1322	43.47	20181217 09:13:35	XSTO
609	43.81	20181217 11:36:12	XSTO	1325	43.53	20181217 12:55:32	XSTO	761	43.47	20181217 13:11:56	XSTO
594	43.81	20181217 11:36:12	XSTO	757	43.52	20181217 09:07:58	XSTO	1975	43.47	20181217 13:33:01	XSTO
1424	43.79	20181217 11:07:37	XSTO	844	43.52	20181217 09:07:58	XSTO	73	43.47	20181217 13:33:01	XSTO
1270	43.79	20181217 11:41:13	XSTO	844	43.52	20181217 09:07:58	XSTO	2000	43.47	20181217 13:33:14	XSTO
560	43.77	20181217 10:50:29	XSTO	63	43.52	20181217 09:07:58	XSTO	941	43.47	20181217 13:33:14	XSTO
767	43.77	20181217 10:50:29	XSTO	483	43.52	20181217 09:07:58	XSTO	1300	43.47	20181217 13:33:14	XSTO
1262	43.77	20181217 11:26:05	XSTO	386	43.52	20181217 09:07:58	XSTO	2500	43.47	20181217 13:33:14	XSTO
1337	43.76	20181217 10:58:53	XSTO	540	43.52	20181217 09:24:46	XSTO	1388	43.47	20181217 13:33:14	XSTO
1265	43.76	20181217 11:12:41	XSTO	562	43.52	20181217 09:24:46	XSTO	1871	43.47	20181217 13:33:14	XSTO
2741	43.75	20181217 10:47:02	XSTO	125	43.52	20181217 09:24:46	XSTO	1447	43.47	20181217 16:11:09	XSTO
1778	43.75	20181217 10:50:40	XSTO	1522	43.52	20181217 09:26:50	XSTO	107	43.47	20181217 16:11:16	XSTO
654	43.75	20181217 10:50:40	XSTO	1201	43.52	20181217 09:57:34	XSTO	2000	43.47	20181217 16:11:16	XSTO
1238	43.75	20181217 10:59:57	XSTO	1268	43.52	20181217 10:02:45	XSTO	1554	43.47	20181217 16:11:20	XSTO
900	43.75	20181217 11:16:37	XSTO	1282	43.51	20181217 09:11:58	XSTO	1452	43.47	20181217 16:17:12	XSTO
602	43.75	20181217 11:16:41	XSTO	1369	43.51	20181217 09:39:23	XSTO	478	43.47	20181217 16:39:29	XSTO
1263	43.75	20181217 11:21:13	XSTO	1510	43.51	20181217 09:39:23	XSTO	5713	43.47	20181217 16:59:17	XSTO
1210	43.74	20181217 10:48:41	XSTO	743	43.51	20181217 12:57:12	XSTO	64	43.47	20181217 16:59:17	XSTO
1300	43.74	20181217 11:03:16	XSTO	587	43.51	20181217 12:57:12	XSTO	2220	43.47	20181217 17:00:26	XSTO
1236	43.72	20181217 10:53:50	XSTO	1300	43.51	20181217 13:08:23	XSTO	127	43.47	20181217 17:00:26	XSTO
1243	43.72	20181217 11:46:22	XSTO	1863	43.51	20181217 13:18:25	XSTO	1625	43.47	20181217 17:00:26	XSTO
1667	43.71	20181217 11:54:11	XSTO	1299	43.5	20181217 09:09:15	XSTO	519	43.47	20181217 17:02:14	XSTO
3946	43.7	20181217 10:39:26	XSTO	5508	43.5	20181217 12:57:16	XSTO	1413	43.46	20181217 09:18:24	XSTO
1096	43.7	20181217 10:39:26	XSTO	5622	43.5	20181217 12:57:16	XSTO	1291	43.46	20181217 09:18:24	XSTO
3	43.69	20181217 10:37:41	XSTO	250000	43.5	20181217 13:23:24	XSTO	2557	43.46	20181217 09:51:52	XSTO
1374	43.69	20181217 10:41:06	XSTO	2304	43.5	20181217 16:13:31	XSTO	45	43.46	20181217 09:51:52	XSTO
1374	43.68	20181217 10:43:28	XSTO	2188	43.5	20181217 16:13:31	XSTO	520	43.46	20181217 09:51:52	XSTO
1273	43.67	20181217 11:59:52	XSTO	1436	43.5	20181217 16:15:57	XSTO	366	43.46	20181217 13:44:21	XSTO
1255	43.65	20181217 12:13:01	XSTO	3386	43.5	20181217 16:19:41	XSTO	9634	43.46	20181217 13:44:21	XSTO
349	43.65	20181217 12:30:54	XSTO	1921	43.5	20181217 16:34:30	XSTO	831	43.46	20181217 16:55:33	XSTO
1055	43.65	20181217 12:30:54	XSTO	931	43.5	20181217 16:34:30	XSTO	3290	43.46	20181217 17:01:23	XSTO
1300	43.64	20181217 10:18:41	XSTO	200	43.5	20181217 16:34:35	XSTO	595	43.46	20181217 17:23:05	XSTO
1304	43.63	20181217 10:15:40	XSTO	1260	43.49	20181217 09:38:54	XSTO	73	43.46	20181217 17:23:05	XSTO
1300	43.63	20181217 10:19:42	XSTO	1374	43.49	20181217 13:15:16	XSTO	24995	43.46	20181217 17:23:05	XSTO
1233	43.63	20181217 10:24:33	XSTO	563	43.49	20181217 13:15:16	XSTO	2545	43.46	20181217 17:23:05	XSTO
1310	43.63	20181217 12:06:00	XSTO	2200	43.49	20181217 13:15:16	XSTO	49	43.46	20181217 17:23:05	XSTO
1271	43.62	20181217 10:12:51	XSTO	500	43.49	20181217 13:22:39	XSTO	1487	43.46	20181217 17:23:05	XSTO
1514	43.62	20181217 10:12:51	XSTO	2434	43.49	20181217 16:13:52	XSTO	1426	43.46	20181217 17:23:05	XSTO
1309	43.62	20181217 10:14:00	XSTO	3431	43.49	20181217 16:16:11	XSTO	443	43.46	20181217 17:23:05	XSTO
1302	43.62	20181217 10:21:05	XSTO	2425	43.49	20181217 16:22:29	XSTO	551	43.46	20181217 17:23:05	XSTO
1648	43.62	20181217 10:30:01	XSTO	1320	43.49	20181217 16:22:45	XSTO	1019	43.46	20181217 17:23:05	XSTO
1278	43.62	20181217 12:36:11	XSTO	1320	43.49	20181217 16:22:53	XSTO	258	43.46	20181217 17:23:05	XSTO
1321	43.61	20181217 10:24:38	XSTO	291	43.49	20181217 16:22:53	XSTO	190	43.46	20181217 17:23:05	XSTO
1324	43.61	20181217 10:33:40	XSTO	2316	43.49	20181217 16:24:23	XSTO	369	43.46	20181217 17:23:05	XSTO
1254	43.61	20181217 12:26:08	XSTO	128	43.49	20181217 16:24:23	XSTO	1324	43.45	20181217 09:05:01	XSTO
763	43.6	20181217 10:27:30	XSTO	2404	43.49	20181217 16:26:05	XSTO	1324	43.45	20181217 09:05:01	XSTO
724	43.6	20181217 10:27:30	XSTO	140	43.49	20181217 16:57:48	XSTO	712	43.45	20181217 09:05:01	XSTO
1694	43.6	20181217 12:19:43	XSTO	2746	43.49	20181217 16:57:48	XSTO	20000	43.45	20181217 13:44:24	XSTO
1343	43.59	20181217 12:41:54	XSTO	2969	43.49	20181217 16:57:48	XSTO	9825	43.45	20181217 17:20:26	XSTO
2743	43.59	20181217 12:50:08	XSTO	2886	43.49	20181217 16:57:48	XSTO	2175	43.45	20181217 17:20:27	XSTO
3538	43.59	20181217 12:50:08	XSTO	680	43.49	20181217 16:57:48	XSTO	16	43.45	20181217 17:20:32	XSTO
2000	43.59	20181217 12:50:08	XSTO	2000	43.49	20181217 16:57:48	XSTO	2041	43.45	20181217 17:20:33	XSTO
104	43.59	20181217 12:50:08	XSTO	5855	43.49	20181217 16:58:01	XSTO	1000	43.45	20181217 17:20:40	XSTO
1263	43.58	20181217 10:08:25	XSTO	405	43.49	20181217 16:58:01	XSTO	19	43.45	20181217 17:20:40	XSTO
1344	43.57	20181217 10:07:03	XSTO	1299	43.48	20181217 09:10:33	XSTO	2119	43.45	20181217 17:20:46	XSTO
1924	43.57	20181217 12:52:03	XSTO	1159	43.48	20181217 09:19:55	XSTO	15	43.45	20181217 17:20:47	XSTO
1403	43.56	20181217 09:33:08	XSTO	155	43.48	20181217 09:43:58	XSTO	4623	43.45	20181217 17:20:51	XSTO
1403	43.56	20181217 09:33:08	XSTO	2833	43.48	20181217 09:43:58	XSTO	2167	43.45	20181217 17:20:51	XSTO
1371	43.56	20181217 09:33:08	XSTO	1214	43.48	20181217 09:53:10	XSTO	3174	43.45	20181217 17:20:52	XSTO
1723	43.55	20181217 10:05:34	XSTO	768	43.48	20181217 09:55:43	XSTO	15	43.45	20181217 17:20:59	XSTO
1376	43.55	20181217 12:59:56	XSTO	990	43.48	20181217 09:55:43	XSTO	2330	43.45	20181217 17:20:59	XSTO
1213	43.55	20181217 13:01:13	XSTO	768	43.48	20181217 13:20:17	XSTO	14	43.45	20181217 17:21:04	XSTO
3076	43.55	20181217 13:07:07	XSTO	534	43.48	20181217 13:20:17	XSTO	12	43.45	20181217 17:21:10	XSTO

38	43.45	20181217 17:21:12	XSTO
664	43.45	20181217 17:21:14	XSTO
25	43.45	20181217 17:21:20	XSTO
21	43.45	20181217 17:21:25	XSTO
23	43.45	20181217 17:21:30	XSTO
952	43.45	20181217 17:21:30	XSTO
26	43.45	20181217 17:21:36	XSTO
1000	43.45	20181217 17:21:37	XSTO
23	43.45	20181217 17:21:48	XSTO
122	43.45	20181217 17:21:52	XSTO
1000	43.45	20181217 17:22:11	XSTO
565	43.45	20181217 17:22:23	XSTO
1000	43.45	20181217 17:22:32	XSTO
996	43.45	20181217 17:22:46	XSTO
1241	43.44	20181217 09:15:39	XSTO
349	43.44	20181217 09:46:50	XSTO
904	43.44	20181217 09:46:52	XSTO
12	43.43	20181217 09:03:53	XSTO
18	43.43	20181217 09:04:07	XSTO
828	43.43	20181217 09:46:07	XSTO
1356	43.42	20181217 09:01:25	XSTO
19	43.42	20181217 09:01:25	XSTO
2099	43.4	20181217 13:50:31	XSTO
205	43.4	20181217 13:50:31	XSTO
1610	43.4	20181217 13:51:11	XSTO
1270	43.37	20181217 09:00:04	XSTO
609	43.37	20181217 09:00:05	XSTO
1270	43.37	20181217 09:00:05	XSTO
800000	43.5023

				1005	43.22	20181218 10:00:14	XSTO	640	43.04	20181218 11:25:12	XSTO
				1295	43.22	20181218 10:02:06	XSTO	1352	43.04	20181218 11:25:12	XSTO
	December 18, 2018			1400	43.2	20181218 09:51:33	XSTO	521	43.04	20181218 11:25:12	XSTO
				1275	43.2	20181218 09:52:53	XSTO	1343	43.03	20181218 10:11:21	XSTO
VOLUME	PRICE	TIME	VENUE	47	43.2	20181218 10:03:02	XSTO	3374	43.03	20181218 10:51:49	XSTO
1374	43.94	20181218 09:04:14	XSTO	1287	43.2	20181218 10:03:02	XSTO	192	43.03	20181218 10:51:50	XSTO
1275	43.92	20181218 09:03:15	XSTO	1000	43.19	20181218 10:03:17	XSTO	4166	43.03	20181218 10:51:52	XSTO
225	43.87	20181218 09:02:42	XSTO	324	43.19	20181218 10:03:20	XSTO	642	43.03	20181218 10:51:52	XSTO
1055	43.87	20181218 09:02:42	XSTO	500	43.17	20181218 10:04:15	XSTO	642	43.03	20181218 10:51:52	XSTO
1286	43.86	20181218 09:05:27	XSTO	818	43.17	20181218 10:04:15	XSTO	642	43.03	20181218 10:51:53	XSTO
1320	43.85	20181218 09:06:58	XSTO	1582	43.16	20181218 10:06:18	XSTO	4358	43.03	20181218 10:51:53	XSTO
918	43.84	20181218 09:08:13	XSTO	1059	43.16	20181218 10:06:18	XSTO	2883	43.03	20181218 11:25:14	XSTO
646	43.84	20181218 09:08:15	XSTO	1312	43.15	20181218 10:04:45	XSTO	1382	43.03	20181218 12:32:48	XSTO
1297	43.79	20181218 09:09:43	XSTO	1953	43.13	20181218 16:32:39	XSTO	2203	43.03	20181218 12:32:48	XSTO
1169	43.74	20181218 09:11:31	XSTO	225	43.13	20181218 16:32:39	XSTO	912	43.03	20181218 12:37:52	XSTO
1254 1443	43.71 43.7	20181218 09:00:17 20181218 09:12:11	XSTO XSTO	678 2196	43.13 43.11	20181218 16:32:39 20181218 10:07:45	XSTO XSTO	515 5465	43.03 43.03	20181218 12:37:52 20181218 12:40:06	XSTO XSTO
2330	43.69	20181218 09:00:48	XSTO	717	43.1	20181218 10:08:15	XSTO	1431	43.03	20181218 12:47:19	XSTO
68	43.61	20181218 09:13:58	XSTO	602	43.1	20181218 10:08:27	XSTO	2553	43.03	20181218 12:54:29	XSTO
1000	43.61	20181218 09:13:58	XSTO	1192	43.1	20181218 10:57:13	XSTO	3162	43.03	20181218 14:28:07	XSTO
322	43.61	20181218 09:13:58	XSTO	1705	43.09	20181218 10:58:26	XSTO	3704	43.03	20181218 14:32:43	XSTO
2286	43.54	20181218 09:17:01	XSTO	1000	43.08	20181218 11:16:04	XSTO	422	43.03	20181218 14:32:43	XSTO
1718	43.53	20181218 09:18:16	XSTO	1000	43.08	20181218 11:16:04	XSTO	1497	43.03	20181218 14:33:32	XSTO
518	43.51	20181218 09:15:20	XSTO	1369	43.08	20181218 11:16:38	XSTO	2746	43.03	20181218 14:43:33	XSTO
2646	43.51	20181218 09:15:20	XSTO	354	43.08	20181218 11:16:38	XSTO	285	43.03	20181218 14:48:11	XSTO
905	43.51	20181218 09:15:25	XSTO	1815	43.07	20181218 10:54:04	XSTO	3076	43.03	20181218 14:52:27	XSTO
303	43.5	20181218 09:19:13	XSTO	13411	43.07	20181218 10:54:04	XSTO	75	43.03	20181218 14:52:27	XSTO
1000	43.5	20181218 09:19:13	XSTO	1992	43.07	20181218 10:59:27	XSTO	3361	43.03	20181218 14:54:04	XSTO
53	43.5	20181218 09:19:13	XSTO	3139	43.07	20181218 11:18:07	XSTO	1378	43.03	20181218 14:54:04	XSTO
1000	43.49	20181218 09:20:14	XSTO	640	43.07	20181218 11:18:07	XSTO	2128	43.03	20181218 14:54:04	XSTO
356	43.49	20181218 09:20:14	XSTO	1000	43.07	20181218 11:18:07	XSTO	973	43.03	20181218 14:59:43	XSTO
1000	43.43	20181218 09:21:20	XSTO	1000	43.07	20181218 11:18:07	XSTO	2564	43.03	20181218 15:00:01	XSTO
287	43.43	20181218 09:21:20	XSTO	4260	43.07	20181218 11:19:19	XSTO	2648	43.03	20181218 15:02:27	XSTO
3943	43.43	20181218 09:24:59	XSTO	1152	43.07	20181218 11:19:19	XSTO	372	43.03	20181218 15:02:27	XSTO
1214	43.41	20181218 09:22:43	XSTO	848	43.07	20181218 11:19:19	XSTO	2542	43.02	20181218 10:17:05	XSTO
389 968	43.41 43.41	20181218 09:25:58 20181218 09:25:59	XSTO XSTO	2500 798	43.07 43.07	20181218 11:19:19 20181218 11:19:19	XSTO XSTO	2500 765	43.02 43.02	20181218 10:17:05 20181218 10:17:05	XSTO XSTO
1356	43.41	20181218 09:27:15	XSTO	114	43.07	20181218 11:19:19	XSTO	1000	43.02	20181218 10:42:00	XSTO
1328	43.4	20181218 09:32:02	XSTO	1481	43.06	20181218 10:59:31	XSTO	692	43.02	20181218 10:42:00	XSTO
1241	43.4	20181218 09:32:05	XSTO	528	43.06	20181218 10:59:31	XSTO	987	43.02	20181218 12:48:23	XSTO
1443	43.4	20181218 09:33:17	XSTO	1000	43.06	20181218 11:01:10	XSTO	524	43.02	20181218 12:48:23	XSTO
1427	43.4	20181218 09:34:52	XSTO	725	43.06	20181218 11:01:16	XSTO	1511	43.02	20181218 12:48:23	XSTO
1564	43.39	20181218 09:28:30	XSTO	1725	43.06	20181218 11:02:14	XSTO	1104	43.02	20181218 12:48:23	XSTO
1334	43.39	20181218 09:30:08	XSTO	1745	43.06	20181218 11:18:56	XSTO	896	43.02	20181218 12:48:23	XSTO
1	43.39	20181218 09:30:08	XSTO	1333	43.05	20181218 10:10:06	XSTO	615	43.02	20181218 12:48:23	XSTO
1313	43.38	20181218 09:38:52	XSTO	113	43.05	20181218 10:10:39	XSTO	1385	43.02	20181218 12:55:05	XSTO
1313	43.38	20181218 09:38:52	XSTO	637	43.05	20181218 10:10:39	XSTO	2563	43.02	20181218 14:21:36	XSTO
1313	43.38	20181218 09:38:52	XSTO	1250	43.05	20181218 10:10:39	XSTO	2305	43.02	20181218 14:22:27	XSTO
979	43.38	20181218 09:38:52	XSTO	690	43.05	20181218 10:10:39	XSTO	277	43.02	20181218 14:24:31	XSTO
1398	43.38	20181218 09:39:58	XSTO	1350	43.05	20181218 10:52:02	XSTO	1321	43.02	20181218 14:24:31	XSTO
52	43.38	20181218 09:39:58	XSTO	500	43.05	20181218 10:52:02	XSTO	681	43.02	20181218 14:25:41	XSTO
1258	43.36	20181218 09:44:16	XSTO	2500	43.05	20181218 10:52:02	XSTO	2005	43.02	20181218 14:30:39	XSTO
1679 1425	43.35 43.34	20181218 09:48:55 20181218 09:41:29	XSTO XSTO	1126 1351	43.05 43.05	20181218 10:52:02 20181218 10:52:02	XSTO XSTO	5280 2116	43.02 43.02	20181218 14:55:51 20181218 14:55:51	XSTO XSTO
1432	43.33	20181218 09:47:15	XSTO	19500	43.05	20181218 10:52:02	XSTO	2116	43.02	20181218 14:55:53	XSTO
1000	43.32	20181218 09:42:49	XSTO	5000	43.05	20181218 10:52:02	XSTO	836	43.02	20181218 14:55:53	XSTO
407	43.32	20181218 09:42:49	XSTO	1308	43.05	20181218 10:52:03	XSTO	1232	43.02	20181218 14:55:53	XSTO
1368	43.31	20181218 09:46:09	XSTO	3349	43.05	20181218 10:54:04	XSTO	1484	43.02	20181218 15:04:18	XSTO
1261	43.3	20181218 09:45:18	XSTO	1000	43.05	20181218 11:00:12	XSTO	1184	43.02	20181218 15:04:18	XSTO
1155	43.27	20181218 09:58:31	XSTO	1000	43.05	20181218 11:00:12	XSTO	1342	43.01	20181218 10:13:04	XSTO
204	43.27	20181218 09:59:44	XSTO	1888	43.05	20181218 11:04:14	XSTO	875	43.01	20181218 10:13:52	XSTO
1327	43.27	20181218 10:00:00	XSTO	2488	43.05	20181218 11:05:08	XSTO	1448	43.01	20181218 10:13:52	XSTO
521	43.26	20181218 09:53:50	XSTO	847	43.05	20181218 11:05:26	XSTO	359	43.01	20181218 10:13:52	XSTO
992	43.26	20181218 09:53:50	XSTO	3335	43.05	20181218 11:05:26	XSTO	4304	43.01	20181218 10:41:23	XSTO
400	43.26	20181218 09:57:05	XSTO	3335	43.05	20181218 11:05:26	XSTO	1298	43.01	20181218 10:49:25	XSTO
1000	43.25	20181218 09:49:59	XSTO	67	43.05	20181218 11:05:26	XSTO	2613	43.01	20181218 11:28:09	XSTO
399	43.25	20181218 09:49:59	XSTO	336	43.05	20181218 11:06:36	XSTO	1348	43.01	20181218 11:28:58	XSTO
1491 2000	43.25 43.25	20181218 09:57:19 20181218 09:57:19	XSTO XSTO	2932	43.05	20181218 11:06:36	XSTO	98	43.01	20181218 11:28:58	XSTO
1700	43.25	20181218 09:57:19	XSTO	5230 1479	43.05 43.05	20181218 11:06:36 20181218 11:21:04	XSTO XSTO	1370 2731	43.01 43.01	20181218 12:49:24 20181218 13:17:33	XSTO XSTO
2000	43.25	20181218 09:57:19	XSTO	2242	43.05	20181218 11:22:00	XSTO	2731	43.01	20181218 13:17:33	XSTO
1661	43.25	20181218 09:57:19	XSTO	802	43.05	20181218 11:22:21	XSTO	1843	43.01	20181218 13:17:33	XSTO
339	43.25	20181218 09:57:19	XSTO	1440	43.05	20181218 11:22:40	XSTO	1478	43.01	20181218 14:15:26	XSTO
1152	43.25	20181218 09:57:19	XSTO	2000	43.05	20181218 11:22:40	XSTO	1478	43.01	20181218 14:15:26	XSTO
1387	43.24	20181218 10:00:58	XSTO	1992	43.04	20181218 11:23:01	XSTO	1478	43.01	20181218 14:15:26	XSTO
784	43.24	20181218 10:00:58	XSTO	1992	43.04	20181218 11:25:12	XSTO	1478	43.01	20181218 14:15:26	XSTO
464	43.24	20181218 10:00:59	XSTO	3221	43.04	20181218 11:25:12	XSTO	1478	43.01	20181218 14:15:26	XSTO
262	43.24	20181218 10:00:59	XSTO	2000	43.04	20181218 11:25:12	XSTO	187	43.01	20181218 14:15:26	XSTO

1232	43.01	20181218 14:16:22	XSTO	622	42.99	20181218 12:06:19	XSTO
186	43.01	20181218 14:16:22	XSTO	705	42.99	20181218 12:06:51	XSTO
1446	43.01	20181218 14:17:59	XSTO	1268	42.99	20181218 12:16:32	XSTO
291	43	20181218 10:17:33	XSTO	1309	42.99	20181218 12:16:32	XSTO
1057	43	20181218 10:17:44	XSTO	1268	42.99	20181218 12:16:32	XSTO
1250	43	20181218 10:20:21	XSTO	4122	42.99	20181218 12:30:21	XSTO
511	43	20181218 10:20:21	XSTO	2793	42.99	20181218 12:30:21	XSTO
1473	43	20181218 10:50:26	XSTO	3103	42.99	20181218 13:03:32	XSTO
1447	43	20181218 11:30:10	XSTO	14	42.99	20181218 13:03:32	XSTO
2181	43	20181218 11:42:37	XSTO	1307	42.99	20181218 13:03:32	XSTO
1041	43	20181218 11:42:37	XSTO	1280	42.99	20181218 13:06:26	XSTO
229	43	20181218 11:42:37	XSTO	3301	42.99	20181218 13:27:02	XSTO
2876	43	20181218 12:10:02	XSTO	1900	42.99	20181218 13:27:02	XSTO
1044	43	20181218 12:10:02	XSTO	108	42.99	20181218 13:27:02	XSTO
50	43	20181218 12:13:32	XSTO	1062	42.99	20181218 13:34:44	XSTO
1000	43	20181218 12:14:07	XSTO	1041	42.99	20181218 13:34:44	XSTO
1469	43	20181218 12:14:14	XSTO	1800	42.99	20181218 13:35:02	XSTO
7325	43	20181218 12:14:14	XSTO	90	42.99	20181218 13:35:04	XSTO
1387	43	20181218 12:51:04	XSTO	271	42.99	20181218 13:35:05	XSTO
1385	43	20181218 12:56:42	XSTO	2045	42.99	20181218 13:35:05	XSTO
1279	43	20181218 13:04:47	XSTO	2624	42.99	20181218 14:00:56	XSTO
1448	43	20181218 13:19:04	XSTO	2391	42.99	20181218 15:05:46	XSTO
1200	43	20181218 13:33:53	XSTO	1786	42.99	20181218 15:06:17	XSTO
687	43	20181218 13:33:53	XSTO	1487	42.99	20181218 15:08:22	XSTO
1250	43	20181218 13:33:53	XSTO	341	42.99	20181218 15:20:05	XSTO
5185	43	20181218 14:12:28	XSTO	78	42.99	20181218 15:20:05	XSTO
1647	43	20181218 14:12:28	XSTO	2000	42.99	20181218 15:20:05	XSTO
2805	43	20181218 15:21:01	XSTO	39	42.99	20181218 15:20:05	XSTO
230	43	20181218 15:21:01	XSTO	770	42.99	20181218 15:20:05	XSTO
1041	43	20181218 15:21:01	XSTO	1270	42.99	20181218 15:28:28	XSTO
223	43	20181218 15:21:01	XSTO	2337	42.99	20181218 15:28:28	XSTO
1256	43	20181218 15:21:01	XSTO	1184	42.99	20181218 15:37:17	XSTO
2792	43	20181218 15:21:01	XSTO	1203	42.99	20181218 15:37:17	XSTO
1222	43	20181218 15:22:34	XSTO	1960	42.99	20181218 15:37:17	XSTO
986	43	20181218 15:22:48	XSTO	6886	42.99	20181218 15:37:17	XSTO
2000	43	20181218 15:22:48	XSTO	8846	42.99	20181218 15:37:17	XSTO
4023	43	20181218 15:22:48	XSTO	1217	42.99	20181218 15:37:17	XSTO
3220	43	20181218 15:22:48	XSTO	1481	42.99	20181218 15:38:03	XSTO
11	43	20181218 15:23:24	XSTO	2000	42.99	20181218 15:38:03	XSTO
1769	43	20181218 15:24:55	XSTO	1481	42.99	20181218 15:38:03	XSTO
2000	43	20181218 15:24:55	XSTO	737	42.99	20181218 15:38:03	XSTO
5000	43	20181218 15:24:55	XSTO	1481	42.99	20181218 15:38:03	XSTO
2100	43	20181218 15:24:55	XSTO	1387	42.99	20181218 15:40:43	XSTO
2000	43	20181218 15:24:55	XSTO	1820	42.99	20181218 15:43:18	XSTO
5000	43	20181218 15:24:55	XSTO	1184	42.98	20181218 10:25:00	XSTO
2000	43	20181218 15:24:55	XSTO	701	42.98	20181218 10:42:55	XSTO
4023	43	20181218 15:24:55	XSTO	592	42.98	20181218 10:43:04	XSTO
2770	43	20181218 15:24:55	XSTO	470	42.98	20181218 10:44:25	XSTO
5000	43	20181218 15:24:55	XSTO	799	42.98	20181218 10:44:25	XSTO
2500	43	20181218 15:24:55	XSTO	1667	42.98	20181218 10:45:02	XSTO
847	43	20181218 15:24:55	XSTO	1294	42.98	20181218 10:46:10	XSTO
3144	43	20181218 15:24:55	XSTO	1322	42.98	20181218 11:31:23	XSTO
602	43	20181218 15:35:30	XSTO	1334	42.98	20181218 11:33:42	XSTO
1732	43	20181218 15:35:30	XSTO	3185	42.98	20181218 11:35:45	XSTO
202	43	20181218 15:51:12	XSTO	2389	42.98	20181218 11:39:52	XSTO
2390	43	20181218 15:51:21	XSTO	1320	42.98	20181218 11:43:38	XSTO
1341	42.99	20181218 10:18:22	XSTO	1883	42.98	20181218 12:17:27	XSTO
1239	42.99	20181218 10:26:26	XSTO	1419	42.98	20181218 12:18:20	XSTO
133	42.99	20181218 10:29:16	XSTO	1206	42.98	20181218 12:21:35	XSTO
1783	42.99	20181218 10:29:25	XSTO	1279	42.98	20181218 13:08:55	XSTO
1313	42.99	20181218 10:29:25	XSTO	1942	42.98	20181218 13:36:05	XSTO
3402	42.99	20181218 10:35:18	XSTO	1471	42.98	20181218 15:11:06	XSTO
645	42.99	20181218 10:35:34	XSTO	2669	42.98	20181218 15:28:42	XSTO
561	42.99	20181218 10:47:02	XSTO	3026	42.98	20181218 15:28:42	XSTO
683	42.99	20181218 10:47:02	XSTO	593	42.98	20181218 15:28:42	XSTO
1293	42.99	20181218 10:48:12	XSTO	1956	42.98	20181218 15:42:01	XSTO
1270	42.99	20181218 10:48:39	XSTO	267	42.98	20181218 15:42:01	XSTO
289	42.99	20181218 11:37:16	XSTO	1956	42.98	20181218 15:42:01	XSTO
1039	42.99	20181218 11:37:16	XSTO	355	42.98	20181218 15:42:01	XSTO
1334	42.99	20181218 11:44:50	XSTO	2265	42.98	20181218 15:42:01	XSTO
1717	42.99	20181218 11:59:35	XSTO	2439	42.97	20181218 10:23:46	XSTO
2700	42.99	20181218 11:59:35	XSTO	1613	42.97	20181218 10:26:46	XSTO
1717	42.99	20181218 11:59:35	XSTO	1615	42.97	20181218 10:29:43	XSTO
2000	42.99	20181218 11:59:35	XSTO	1231	42.97	20181218 10:36:01	XSTO
1717	42.99	20181218 11:59:36	XSTO	1592	42.97	20181218 10:38:47	XSTO
82	42.99	20181218 11:59:36	XSTO	576	42.97	20181218 10:46:20	XSTO
1717	42.99	20181218 11:59:36	XSTO	1000	42.97	20181218 10:46:20	XSTO
1761	42.99	20181218 12:01:29	XSTO	115	42.97	20181218 10:46:20	XSTO
1311	42.99	20181218 12:03:04	XSTO	2141	42.97	20181218 12:22:07	XSTO

42.97 20181218 12:58:16 XSTO 42.97 20181218 12:58:16 XSTO 42.97 20181218 13:09:00 XSTO 42.97 20181218 13:09:00 XSTO 42.97 20181218 15:11:22 XSTO 42.97 20181218 15:11:22 XSTO 42.97 20181218 15:12:32 XSTO 42.96 20181218 10:21:02 XSTO 42.96 20181218 10:21:02 XSTO 42.96 20181218 10:24:26 XSTO 42.96 20181218 10:32:53 XSTO 42.96 20181218 10:33:04 XSTO 42.96 20181218 13:49:33 XSTO 42.96 20181218 13:49:33 XSTO 42.96 20181218 13:49:33 XSTO 42.96 20181218 13:49:33 XSTO 42.96 20181218 13:49:33 XSTO 42.95 20181218 10:19:02 XSTO 42.95 20181218 10:21:45 XSTO 42.95 20181218 10:30:50 XSTO 42.95 20181218 10:30:50 XSTO 42.95 20181218 10:31:55 XSTO 42.95 20181218 10:32:00 XSTO 42.95 20181218 10:36:53 XSTO 42.95 20181218 11:48:26 XSTO 42.95 20181218 11:48:26 XSTO 42.95 20181218 11:48:26 XSTO 42.95 20181218 11:48:26 XSTO 42.95 20181218 11:48:26 XSTO 42.95 20181218 11:48:26 XSTO 42.95 20181218 13:51:35 XSTO 42.95 20181218 13:54:53 XSTO 42.95 20181218 13:54:53 XSTO 42.95 20181218 13:58:30 XSTO 42.95 20181218 13:58:30 XSTO 42.95 20181218 15:16:41 XSTO 42.93 20181218 10:37:50 XSTO 42.93 20181218 10:37:52 XSTO 42.93 20181218 11:48:30 XSTO 42.93 20181218 13:37:39 XSTO 42.9 20181218 13:39:18 XSTO 42.9 20181218 13:43:32 XSTO 42.9 20181218 13:43:32 XSTO 42.9 20181218 13:43:32 XSTO 42.89 20181218 13:41:29 XSTO 43.0657

	December 19, 2018
VOLUME 1192	PRICE 43.52	TIME 20181219 13:00:18	VENUE XSTO
2369	43.5	20181219 12:55:50	XSTO
88	43.5	20181219 12:55:50	XSTO
644	43.45	20181219 13:15:03	XSTO
587	43.45	20181219 13:15:03	XSTO
1051	43.45	20181219 13:23:02	XSTO
1232	43.44	20181219 13:07:33	XSTO
1186 1249	43.41 43.41	20181219 13:28:12 20181219 13:35:01	XSTO XSTO
1293	43.41	20181219 13:41:00	XSTO
1314	43.37	20181219 13:48:01	XSTO
1356	43.36	20181219 12:25:03	XSTO
636	43.36	20181219 13:54:29	XSTO
540	43.36	20181219 13:54:38	XSTO
183	43.36	20181219 13:54:38	XSTO
1288	43.36	20181219 14:03:52	XSTO
2217	43.35	20181219 12:40:34	XSTO
1198 1256	43.34 43.34	20181219 12:29:11 20181219 14:20:18	XSTO XSTO
1953	43.34	20181219 14:46:41	XSTO
1000	43.34	20181219 14:46:41	XSTO
278	43.34	20181219 14:46:41	XSTO
1317	43.33	20181219 12:06:47	XSTO
1538	43.33	20181219 14:58:37	XSTO
427	43.32	20181219 11:39:21	XSTO
853	43.32	20181219 11:40:14	XSTO
1265	43.32	20181219 14:50:05	XSTO
1225	43.32	20181219 15:03:36	XSTO
3373	43.32	20181219 15:50:51	XSTO
2149 1437	43.31 43.31	20181219 10:56:30 20181219 10:56:30	XSTO XSTO
1222	43.31	20181219 11:02:27	XSTO
38	43.31	20181219 11:02:27	XSTO
1205	43.31	20181219 11:03:14	XSTO
1220	43.31	20181219 11:14:02	XSTO
1575	43.31	20181219 11:25:06	XSTO
1481	43.31	20181219 12:15:22	XSTO
1000	43.31	20181219 14:08:35	XSTO
304	43.31	20181219 14:08:35	XSTO
1255 1240	43.31 43.3	20181219 14:14:57 20181219 10:50:25	XSTO XSTO
1346	43.3	20181219 11:08:52	XSTO
1279	43.3	20181219 11:18:09	XSTO
1284	43.3	20181219 11:31:43	XSTO
1894	43.3	20181219 11:48:30	XSTO
1291	43.3	20181219 15:32:50	XSTO
1885	43.29	20181219 09:35:45	XSTO
1347	43.29	20181219 10:46:47	XSTO
1273	43.29	20181219 11:55:44	XSTO
1181	43.29	20181219 14:31:58	XSTO
2774 27	43.29 43.28	20181219 15:44:43 20181219 09:32:24	XSTO XSTO
1165	43.28	20181219 09:32:32	XSTO
1753	43.28	20181219 10:15:20	XSTO
616	43.28	20181219 14:26:12	XSTO
668	43.28	20181219 14:26:12	XSTO
1561	43.28	20181219 15:19:59	XSTO
1729	43.28	20181219 15:26:07	XSTO
1506	43.28	20181219 15:29:23	XSTO
1341	43.28	20181219 15:36:29	XSTO
700	43.27	20181219 09:39:33	XSTO
691	43.27	20181219 09:39:55	XSTO
1266	43.27	20181219 10:17:26	XSTO
1544 907	43.27 43.27	20181219 10:45:03 20181219 12:02:38	XSTO XSTO
1312	43.26	20181219 15:11:12	XSTO
1244	43.25	20181219 09:08:09	XSTO
1590	43.25	20181219 09:56:52	XSTO
1419	43.25	20181219 10:27:07	XSTO
538	43.25	20181219 10:27:07	XSTO
1517	43.25	20181219 15:11:32	XSTO
1988	43.25	20181219 15:11:32	XSTO
2466	43.25	20181219 15:11:32	XSTO

200000	43.2729
641	43.1	20181219 09:47:09	XSTO
779	43.1	20181219 09:47:09	XSTO
431	43.1	20181219 09:00:47	XSTO
836	43.1	20181219 09:00:47	XSTO
836	43.1	20181219 09:00:47	XSTO
545	43.1	20181219 09:00:47	XSTO
1260	43.14	20181219 09:41:19	XSTO
1626	43.19	20181219 09:51:41	XSTO
1425	43.19	20181219 09:51:41	XSTO
1381	43.2	20181219 09:23:28	XSTO
1243 1292	43.21 43.2	20181219 09:21:00 20181219 09:14:04	XSTO XSTO
1391	43.21	20181219 09:18:44	XSTO
1233	43.21	20181219 09:16:12	XSTO
1186	43.21	20181219 09:03:15	XSTO
1250	43.22	20181219 15:13:51	XSTO
1256	43.22	20181219 09:12:31	XSTO
1305	43.23	20181219 10:30:10	XSTO
2161	43.23	20181219 10:02:13	XSTO
336	43.23	20181219 09:10:37	XSTO
1100	43.23	20181219 09:10:37	XSTO
4646	43.24	20181219 15:12:07	XSTO
214	43.24	20181219 10:43:02	XSTO
964	43.24	20181219 10:41:49	XSTO
5	43.24	20181219 10:41:42	XSTO
391	43.24	20181219 10:39:01	XSTO
1342	43.24	20181219 10:39:01	XSTO
1669	43.24	20181219 10:34:20	XSTO
1321	43.24	20181219 10:23:01	XSTO
513	43.24	20181219 10:19:18	XSTO
816	43.24	20181219 10:19:18	XSTO
1207	43.24	20181219 10:11:47	XSTO
1325	43.24	20181219 10:08:37	XSTO
1061	43.24	20181219 10:06:21	XSTO
272	43.24	20181219 10:05:41	XSTO
1282	43.24	20181219 09:57:51	XSTO
1300	43.24	20181219 09:28:44	XSTO
1377	43.24	20181219 09:27:53	XSTO
1376	43.24	20181219 09:06:14	XSTO
1373	43.24	20181219 09:04:43	XSTO
9539	43.25	20181219 15:59:59	XSTO
2000	43.25	20181219 15:59:59	XSTO
3658	43.25	20181219 15:59:59	XSTO
3658	43.25	20181219 15:59:59	XSTO
8342	43.25	20181219 15:59:59	XSTO
1357	43.25	20181219 15:59:59	XSTO
10803	43.25	20181219 15:59:59	XSTO
1200	43.25	20181219 15:59:59	XSTO
9443	43.25	20181219 15:59:58	XSTO
122	43.25	20181219 15:39:44	XSTO
3000	43.25	20181219 15:39:44	XSTO
2780	43.25	20181219 15:39:44	XSTO
2000	43.25	20181219 15:39:44	XSTO
2780	43.25	20181219 15:39:44	XSTO
400	43.25	20181219 15:23:44	XSTO
98	43.25	20181219 15:22:55	XSTO
1517	43.25	20181219 15:11:32	XSTO

December 20, 2018
VOLUME	PRICE	TIME	VENUE
7857	42.88	20181220 17:00:26	XSTO
1326	42.9	20181220 16:52:03	XSTO
274	42.91	20181220 16:47:02	XSTO
1737	42.92	20181220 16:45:42	XSTO
1381	42.89	20181220 16:39:31	XSTO
1230	42.87	20181220 16:34:50	XSTO
1261	42.87	20181220 16:30:05	XSTO
1260	42.87	20181220 16:27:08	XSTO
1298	42.86	20181220 16:22:32	XSTO
600	42.85	20181220 16:18:41	XSTO
1000 1384	42.85 42.86	20181220 16:18:41 20181220 16:13:28	XSTO XSTO
1306	42.76	20181220 16:08:47	XSTO
1260	42.7	20181220 16:04:19	XSTO
1486	42.67	20181220 16:02:10	XSTO
2000	42.67	20181220 16:02:10	XSTO
2240	42.68	20181220 16:01:54	XSTO
807	42.72	20181220 16:00:20	XSTO
467	42.72	20181220 16:00:14	XSTO
1267	42.71	20181220 15:56:42	XSTO
1268	42.7	20181220 15:53:22	XSTO
1301	42.68	20181220 15:49:15	XSTO
1316	42.73	20181220 15:46:20	XSTO
1594	42.75	20181220 15:42:16	XSTO
1263 1214	42.7 42.73	20181220 15:37:45 20181220 15:34:30	XSTO XSTO
1216	42.75	20181220 15:30:14	XSTO
1217	42.74	20181220 15:27:18	XSTO
1206	42.76	20181220 15:22:20	XSTO
77	42.76	20181220 15:17:36	XSTO
1173	42.76	20181220 15:17:35	XSTO
1415	42.79	20181220 15:12:31	XSTO
1314	42.76	20181220 15:05:18	XSTO
684	42.79	20181220 15:00:01	XSTO
568	42.79	20181220 14:58:51	XSTO
1580	42.81	20181220 14:52:56	XSTO
1218 573	42.84 42.84	20181220 14:46:42 20181220 14:41:46	XSTO XSTO
681	42.84	20181220 14:41:46	XSTO
1253	42.92	20181220 14:35:23	XSTO
95	42.94	20181220 14:29:44	XSTO
1183	42.94	20181220 14:29:44	XSTO
320	42.92	20181220 14:23:22	XSTO
940	42.92	20181220 14:23:22	XSTO
1502	42.9	20181220 14:17:01	XSTO
1416	42.86	20181220 14:08:28	XSTO
1180	42.87	20181220 13:59:40	XSTO
116 1768	42.87 42.84	20181220 13:55:43 20181220 13:48:05	XSTO XSTO
1568	42.88	20181220 13:38:47	XSTO
1757	42.87	20181220 13:30:34	XSTO
1198	42.82	20181220 13:21:20	XSTO
657	42.8	20181220 13:15:32	XSTO
598	42.8	20181220 13:15:32	XSTO
186	42.8	20181220 13:09:57	XSTO
1004	42.8	20181220 13:09:57	XSTO
1836	42.86	20181220 13:00:46	XSTO
1205	42.78	20181220 12:51:32	XSTO
1204	42.82	20181220 12:46:42	XSTO
1227	42.85	20181220 12:39:39	XSTO
1361 1180	42.86 42.84	20181220 12:32:31 20181220 12:25:35	XSTO XSTO
1488	42.84	20181220 12:19:14	XSTO
1260	42.86	20181220 12:10:34	XSTO
1405	42.82	20181220 12:04:53	XSTO
1430	42.79	20181220 11:56:35	XSTO
1387	42.78	20181220 11:50:02	XSTO
1241	42.81	20181220 11:40:56	XSTO
1251	42.8	20181220 11:33:56	XSTO
1193	42.76	20181220 11:27:09	XSTO
116	42.78	20181220 11:25:33	XSTO
1249 1240	42.58 42.56	20181220 09:54:11 20181220 09:49:10	XSTO XSTO

210000	20305.7 564
1630	42.95	20181220 09:00:09	XSTO
1363	42.9	20181220 09:02:37	XSTO
1332	42.88	20181220 09:05:33	XSTO
1366	42.89	20181220 09:08:07	XSTO
1300	42.95	20181220 09:10:07	XSTO
1349	42.98	20181220 09:12:52	XSTO
1392	42.9	20181220 09:16:36	XSTO
1170	42.84	20181220 09:19:44	XSTO
135	42.84	20181220 09:19:44	XSTO
1299	42.8	20181220 09:23:02	XSTO
1198	42.81	20181220 09:25:56	XSTO
1287	42.73	20181220 09:30:12	XSTO
1478	42.7	20181220 09:34:24	XSTO
100000	42 595	20181220 09:37:59	XSTO
1874	42.58	20181220 09:41:21	XSTO
1494	42.55	20181220 09:45:41	XSTO

				1332	41.67	20181221 11:17:59	XSTO	3206	41.77	20181221 11:49:32	XSTO
	December 21, 2018			1618	41.67	20181221 11:00:58	XSTO	1401	41.78	20181221 10:45:56	XSTO
				3834	41.67	20181221 11:00:18	XSTO	1393	41.78	20181221 10:22:31	XSTO
				266	41.67	20181221 10:54:12	XSTO	864	41.78	20181221 10:22:31	XSTO
VOLUME	PRICE	TIME	VENUE	1293	41.67	20181221 10:54:12	XSTO	1136	41.78	20181221 10:22:31	XSTO
476	41.6	20181221 10:58:09	XSTO	1184	41.67	20181221 10:54:12	XSTO	2257	41.78	20181221 10:22:31	XSTO
100 799	41.6 41.6	20181221 10:57:55 20181221 10:57:54	XSTO XSTO	109 2325	41.67 41.67	20181221 10:54:12 20181221 10:53:25	XSTO XSTO	1480 11506	41.78 41.79	20181221 10:22:29 20181221 11:46:08	XSTO XSTO
2000	41.6	20181221 10:57:54	XSTO	1371	41.67	20181221 10:51:26	XSTO	2652	41.79	20181221 11:46:08	XSTO
6562	41.6	20181221 10:57:54	XSTO	1484	41.67	20181221 10:35:20	XSTO	81	41.79	20181221 11:46:04	XSTO
2917	41.6	20181221 10:57:54	XSTO	1795	41.69	20181221 11:17:20	XSTO	2000	41.8	20181221 11:45:52	XSTO
2521	41.6	20181221 10:57:54	XSTO	1349	41.69	20181221 11:13:45	XSTO	1796	41.8	20181221 11:45:52	XSTO
625	41.61	20181221 10:58:30	XSTO	1362	41.69	20181221 11:12:44	XSTO	2000	41.8	20181221 11:45:52	XSTO
1394	41.61	20181221 10:58:30	XSTO	839	41.69	20181221 11:12:44	XSTO	4232	41.8	20181221 11:45:52	XSTO
609	41.61	20181221 10:58:30	XSTO	296	41.69	20181221 11:12:44	XSTO	1796	41.8	20181221 11:45:52	XSTO
857	41.61	20181221 10:58:30	XSTO	1066	41.69	20181221 11:12:41	XSTO	1214	41.8	20181221 11:38:29	XSTO
591	41.61	20181221 10:58:30	XSTO	696	41.69	20181221 11:08:55	XSTO	1065	41.8	20181221 10:43:08	XSTO
571	41.61	20181221 10:58:30	XSTO	356	41.69	20181221 11:08:55	XSTO	1406	41.8	20181221 10:43:08	XSTO
2000	41.61	20181221 10:58:30	XSTO	370	41.69	20181221 11:08:39	XSTO	1703	41.8	20181221 10:43:03	XSTO
2000	41.61	20181221 10:58:30	XSTO	1174	41.69	20181221 11:03:16	XSTO	1406	41.8	20181221 10:43:03	XSTO
1162	41.61	20181221 10:58:30	XSTO	2327	41.69	20181221 11:03:16	XSTO	1372	41.81	20181221 10:44:26	XSTO
1162	41.61	20181221 10:58:30	XSTO	1413	41.69	20181221 11:03:16	XSTO	1409	41.81	20181221 10:44:05	XSTO
1162	41.61	20181221 10:58:30	XSTO	1401	41.69	20181221 10:51:02	XSTO	1492	41.81	20181221 10:21:49	XSTO
857	41.61	20181221 10:58:30	XSTO	4600	41.69	20181221 10:29:04	XSTO	1645	41.83	20181221 11:51:12	XSTO
1602	41.61	20181221 10:55:18	XSTO	815	41.7	20181221 11:30:02	XSTO	355	41.83	20181221 11:51:12	XSTO
1363	41.62	20181221 11:20:32	XSTO	3501	41.7	20181221 11:30:02	XSTO	2566	41.83	20181221 11:51:12	XSTO
2812	41.62	20181221 10:56:21	XSTO	400	41.7	20181221 11:29:57	XSTO	6782	41.83	20181221 11:51:12	XSTO
1539 1700	41.62 41.63	20181221 10:25:56 20181221 10:27:49	XSTO XSTO	1359	41.7	20181221 11:16:58	XSTO	2566	41.83	20181221 11:51:12	XSTO
793	41.63	20181221 10:27:49	XSTO	76 1571	41.7 41.7	20181221 11:07:38 20181221 11:07:38	XSTO XSTO	1479 1601	41.83 41.84	20181221 10:21:03 20181221 11:50:43	XSTO XSTO
4207	41.63	20181221 10:27:49	XSTO	2183	41.7	20181221 11:04:25	XSTO	1505	41.84	20181221 10:19:38	XSTO
636	41.63	20181221 10:27:49	XSTO	1393	41.7	20181221 10:50:36	XSTO	2385	41.85	20181221 11:58:19	XSTO
854	41.63	20181221 10:27:49	XSTO	1143	41.7	20181221 10:49:46	XSTO	1266	41.86	20181221 10:18:38	XSTO
636	41.63	20181221 10:27:49	XSTO	236	41.7	20181221 10:49:43	XSTO	225	41.86	20181221 10:18:38	XSTO
4364	41.63	20181221 10:27:49	XSTO	5000	41.7	20181221 10:29:24	XSTO	991	41.89	20181221 10:17:32	XSTO
636	41.63	20181221 10:27:49	XSTO	2729	41.71	20181221 11:15:54	XSTO	345	41.89	20181221 10:17:27	XSTO
1700	41.63	20181221 10:27:49	XSTO	867	41.71	20181221 11:15:54	XSTO	156	41.89	20181221 10:17:27	XSTO
1107	41.63	20181221 10:27:49	XSTO	1397	41.71	20181221 10:48:29	XSTO	2404	41.9	20181221 10:15:13	XSTO
2700	41.63	20181221 10:27:49	XSTO	4444	41.71	20181221 10:29:29	XSTO	2596	41.9	20181221 10:15:13	XSTO
1193	41.63	20181221 10:27:42	XSTO	193	41.71	20181221 10:29:29	XSTO	1576	41.91	20181221 10:16:32	XSTO
1138	41.63	20181221 10:27:35	XSTO	2000	41.71	20181221 10:29:26	XSTO	4344	41.91	20181221 10:16:32	XSTO
1912	41.63	20181221 10:27:35	XSTO	249	41.71	20181221 10:29:26	XSTO	1358	41.91	20181221 10:16:32	XSTO
811	41.63	20181221 10:27:34	XSTO	808	41.72	20181221 10:30:28	XSTO	2000	41.91	20181221 10:16:32	XSTO
1139	41.63	20181221 10:27:34	XSTO	1261	41.72	20181221 10:30:28	XSTO	5000	41.91	20181221 10:16:32	XSTO
827	41.63	20181221 10:27:30	XSTO	639	41.72	20181221 10:30:28	XSTO	2000	41.91	20181221 10:16:32	XSTO
1828	41.63	20181221 10:27:30	XSTO	1261	41.72	20181221 10:30:28	XSTO	5000	41.91	20181221 10:16:32	XSTO
2024 321	41.63 41.63	20181221 10:27:18 20181221 10:27:17	XSTO XSTO	2000 1261	41.72 41.72	20181221 10:30:28 20181221 10:30:28	XSTO XSTO	580 1288	41.91 41.91	20181221 10:15:38 20181221 10:15:33	XSTO XSTO
3167	41.63	20181221 10:27:17	XSTO	694	41.72	20181221 10:23:37	XSTO	1443	41.91	20181221 10:15:33	XSTO
1311	41.63	20181221 10:27:17	XSTO	600	41.72	20181221 10:23:15	XSTO	1689	41.91	20181221 10:15:33	XSTO
888	41.63	20181221 10:27:08	XSTO	1369	41.73	20181221 11:10:42	XSTO	11213	41.91	20181221 10:15:33	XSTO
2194	41.63	20181221 10:27:08	XSTO	417	41.73	20181221 11:10:42	XSTO	2500	41.91	20181221 10:15:33	XSTO
1343	41.64	20181221 11:20:01	XSTO	2700	41.73	20181221 11:10:42	XSTO	155	41.91	20181221 10:15:33	XSTO
354	41.64	20181221 11:18:41	XSTO	1022	41.73	20181221 11:06:44	XSTO	637	41.91	20181221 10:15:33	XSTO
989	41.64	20181221 11:18:41	XSTO	1525	41.73	20181221 11:06:44	XSTO	651	41.91	20181221 10:15:33	XSTO
2333	41.64	20181221 10:59:23	XSTO	1346	41.73	20181221 11:06:44	XSTO	7387	41.91	20181221 10:15:33	XSTO
1439	41.64	20181221 10:59:18	XSTO	1525	41.73	20181221 11:06:44	XSTO	400	41.91	20181221 10:15:33	XSTO
800	41.64	20181221 10:59:18	XSTO	1551	41.74	20181221 11:33:27	XSTO	1699	41.91	20181221 10:15:33	XSTO
1555	41.64	20181221 10:24:44	XSTO	378	41.74	20181221 10:37:40	XSTO	1493	41.92	20181221 10:14:52	XSTO
1349	41.65	20181221 11:25:22	XSTO	1800	41.74	20181221 10:37:40	XSTO	170	41.92	20181221 09:53:04	XSTO
697	41.66	20181221 11:26:49	XSTO	2700	41.74	20181221 10:37:40	XSTO	1201	41.92	20181221 09:53:03	XSTO
91	41.66	20181221 10:24:05	XSTO	2000	41.75	20181221 11:33:07	XSTO	824	41.92	20181221 09:53:03	XSTO
1401 1925	41.66 41.67	20181221 10:24:04 20181221 11:26:20	XSTO XSTO	620	41.75	20181221 11:33:07	XSTO	1255	41.93	20181221 12:37:07	XSTO
2356	41.67	20181221 11:25:01	XSTO	469 800	41.75 41.75	20181221 11:33:07 20181221 11:33:00	XSTO XSTO	1458 1458	41.93 41.93	20181221 09:54:15 20181221 09:53:58	XSTO XSTO
2691	41.67	20181221 11:25:01	XSTO	2748	41.75	20181221 10:48:01	XSTO	2000	41.94	20181221 12:04:25	XSTO
4618	41.67	20181221 11:25:01	XSTO	1848	41.75	20181221 10:46:50	XSTO	1294	41.94	20181221 09:57:31	XSTO
382	41.67	20181221 11:25:01	XSTO	816	41.75	20181221 10:39:56	XSTO	1969	41.94	20181221 09:56:59	XSTO
2118	41.67	20181221 11:25:01	XSTO	678	41.75	20181221 10:39:56	XSTO	1449	41.94	20181221 09:56:59	XSTO
2200	41.67	20181221 11:25:01	XSTO	1422	41.75	20181221 10:39:56	XSTO	1449	41.94	20181221 09:56:59	XSTO
325	41.67	20181221 11:25:01	XSTO	1494	41.75	20181221 10:39:56	XSTO	223	41.94	20181221 09:54:54	XSTO
4675	41.67	20181221 11:24:30	XSTO	1459	41.75	20181221 10:34:32	XSTO	1000	41.94	20181221 09:54:54	XSTO
2001	41.67	20181221 11:23:05	XSTO	308	41.75	20181221 10:32:46	XSTO	594	41.94	20181221 09:54:54	XSTO
2999	41.67	20181221 11:23:05	XSTO	2367	41.75	20181221 10:32:46	XSTO	1000	41.94	20181221 09:54:54	XSTO
2500	41.67	20181221 11:23:05	XSTO	1867	41.75	20181221 10:32:46	XSTO	1700	41.94	20181221 09:54:54	XSTO
1335	41.67	20181221 11:23:05	XSTO	368	41.75	20181221 10:32:46	XSTO	639	41.94	20181221 09:54:54	XSTO
5000	41.67	20181221 11:23:05	XSTO	549	41.76	20181221 11:47:39	XSTO	639	41.94	20181221 09:54:54	XSTO
1900	41.67	20181221 11:22:59	XSTO	1954	41.76	20181221 10:34:13	XSTO	4361	41.94	20181221 09:54:54	XSTO

5000	41.94	20181221 09:54:53	XSTO	11	42.01	20181221 09:14:56	XSTO	1565	42.15	20181221 15:29:47	XSTO
1189	41.95	20181221 12:32:12	XSTO	11	42.01	20181221 09:14:55	XSTO	963	42.16	20181221 14:34:38	XSTO
1253	41.95	20181221 12:04:35	XSTO	11	42.01	20181221 09:14:54	XSTO	1925	42.16	20181221 14:34:38	XSTO
1384	41.95	20181221 10:07:29	XSTO	11	42.01	20181221 09:14:53	XSTO	1272	42.17	20181221 15:37:57	XSTO
1689	41.95	20181221 10:02:14	XSTO	347	42.01	20181221 09:14:50	XSTO	1295	42.17	20181221 14:52:10	XSTO
1395	41.95	20181221 10:01:56	XSTO	347	42.01	20181221 09:14:50	XSTO	1185	42.18	20181221 14:57:58	XSTO
1494	41.96	20181221 10:13:44	XSTO	1000	42.01	20181221 09:14:49	XSTO	1237	42.19	20181221 14:41:55	XSTO
1257	41.96	20181221 09:51:13	XSTO	1000	42.01	20181221 09:14:49	XSTO	1467	42.21	20181221 14:39:14	XSTO
1829	41.97	20181221 12:27:41	XSTO	1000	42.01	20181221 09:14:49	XSTO	1291	42.22	20181221 14:46:13	XSTO
1369	41.97	20181221 10:09:20	XSTO	1000	42.01	20181221 09:14:49	XSTO	103	42.24	20181221 15:41:54	XSTO
50	41.97	20181221 10:05:37	XSTO	653	42.01	20181221 09:14:49	XSTO	1101	42.31	20181221 15:58:11	XSTO
1650	41.97	20181221 10:04:00	XSTO	2000	42.01	20181221 09:14:49	XSTO	1	42.31	20181221 15:57:53	XSTO
1394	41.97	20181221 10:00:07	XSTO	4617	42.01	20181221 09:14:49	XSTO	347	42.31	20181221 15:57:31	XSTO
1264	41.97	20181221 09:47:30	XSTO	383	42.01	20181221 09:14:49	XSTO	75	42.31	20181221 15:57:20	XSTO
664	41.98	20181221 10:06:01	XSTO	1191	42.02	20181221 13:45:24	XSTO	1211	42.32	20181221 15:49:54	XSTO
872	41.98	20181221 10:06:01	XSTO	1639	42.02	20181221 13:43:03	XSTO	2216	42.32	20181221 15:43:53	XSTO
526	41.98	20181221 10:06:01	XSTO	1340	42.02	20181221 13:33:52	XSTO	5362	42.33	20181221 16:01:06	XSTO
1536	41.98	20181221 10:06:01	XSTO	1320	42.03	20181221 09:41:20	XSTO	3282	42.33	20181221 16:01:06	XSTO
2432	41.98	20181221 09:59:21	XSTO	1209	42.04	20181221 13:30:01	XSTO	300	42.33	20181221 15:48:01	XSTO
1252	41.98	20181221 09:49:32	XSTO	1180	42.04	20181221 13:28:30	XSTO	972	42.33	20181221 15:48:00	XSTO
1874	41.99	20181221 10:13:19	XSTO	1288	42.04	20181221 13:28:30	XSTO	1280	42.34	20181221 16:02:55	XSTO
6379	41.99	20181221 10:13:19	XSTO	220	42.04	20181221 09:39:59	XSTO	1307	42.34	20181221 15:53:15	XSTO
123	41.99	20181221 10:13:05	XSTO	4041	42.04	20181221 09:39:58	XSTO	1893	42.36	20181221 16:03:57	XSTO
506	41.99	20181221 10:13:05	XSTO	4766	42.04	20181221 09:39:57	XSTO	1622	42.37	20181221 16:05:44	XSTO
123	41.99	20181221 10:13:03	XSTO	2834	42.04	20181221 09:39:57	XSTO	1105	42.37	20181221 09:00:21	XSTO
1376	41.99	20181221 10:13:03	XSTO	400	42.04	20181221 09:39:36	XSTO	354	42.37	20181221 09:00:21	XSTO
907	41.99	20181221 10:13:03	XSTO	1397	42.04	20181221 09:39:24	XSTO	1105	42.37	20181221 09:00:21	XSTO
2586	41.99	20181221 10:13:01	XSTO	919	42.04	20181221 09:39:24	XSTO	1459	42.37	20181221 09:00:19	XSTO
1514 2000	41.99 41.99	20181221 10:13:00 20181221 10:13:00	XSTO XSTO	1354 1105	42.04 42.04	20181221 09:39:24 20181221 09:39:24	XSTO XSTO	1459 1232	42.37 42.39	20181221 09:00:15 20181221 16:06:42	XSTO XSTO
12000 833	41.99 41.99	20181221 10:13:00 20181221 10:13:00	XSTO XSTO	4025 975	42.05 42.05	20181221 09:07:39 20181221 09:07:39	XSTO XSTO	1410 481	42.41 42.41	20181221 16:09:57 20181221 16:08:28	XSTO XSTO
833	41.99	20181221 10:13:00	XSTO	1565	42.05	20181221 09:07:38	XSTO	1169	42.41	20181221 16:08:28	XSTO
8049	41.99	20181221 10:13:00	XSTO	892	42.06	20181221 14:08:05	XSTO	81	42.46	20181221 16:38:53	XSTO
1194	41.99	20181221 10:12:28	XSTO	316	42.06	20181221 14:08:02	XSTO	562	42.46	20181221 16:38:53	XSTO
911	41.99	20181221 10:12:27	XSTO	634	42.06	20181221 13:23:28	XSTO	326	42.46	20181221 16:38:34	XSTO
1249	41.99	20181221 10:12:27	XSTO	1413	42.06	20181221 13:23:21	XSTO	637	42.46	20181221 16:38:34	XSTO
597	41.99	20181221 10:12:27	XSTO	199	42.06	20181221 13:23:21	XSTO	637	42.46	20181221 16:38:34	XSTO
6946	41.99	20181221 10:12:27	XSTO	2500	42.06	20181221 13:23:19	XSTO	726	42.46	20181221 16:38:34	XSTO
712	41.99	20181221 10:12:27	XSTO	1700	42.06	20181221 13:23:19	XSTO	637	42.46	20181221 16:38:34	XSTO
802	41.99	20181221 10:12:27 20181221 10:11:59	XSTO	1413	42.06	20181221 13:23:19	XSTO	1363	42.46	20181221 16:38:34	XSTO
2523	41.99		XSTO	2000	42.06	20181221 09:08:04	XSTO	637	42.46	20181221 16:38:34	XSTO
2083	41.99	20181221 10:11:59	XSTO	5000	42.06	20181221 09:08:04	XSTO	697	42.46	20181221 16:38:34	XSTO
165	41.99	20181221 10:11:59	XSTO	5000	42.06	20181221 09:08:00	XSTO	1032	42.46	20181221 09:01:39	XSTO
2083	41.99	20181221 10:11:59	XSTO	100000	42.07	20181221 14:11:28	XSTO	1450	42.46	20181221 09:01:39	XSTO
52	41.99	20181221 10:11:59	XSTO	1207	42.07	20181221 14:10:41	XSTO	1333	42.47	20181221 16:33:15	XSTO
1342	42	20181221 13:35:35	XSTO	249	42.07	20181221 14:07:55	XSTO	1334	42.47	20181221 16:30:20	XSTO
2300	42	20181221 13:00:00	XSTO	1406	42.07	20181221 14:07:55	XSTO	1346	42.48	20181221 16:29:12	XSTO
153	42	20181221 13:00:00	XSTO	1215	42.07	20181221 14:00:11	XSTO	1320	42.48	20181221 16:27:47	XSTO
2016	42	20181221 13:00:00	XSTO	1216	42.07	20181221 13:58:10	XSTO	1239	42.49	20181221 16:14:51	XSTO
1696	42	20181221 12:54:26	XSTO	100	42.07	20181221 09:08:13	XSTO	399	42.49	20181221 16:14:51	XSTO
620	42	20181221 12:21:00	XSTO	66	42.07	20181221 09:08:06	XSTO	945	42.49	20181221 16:14:51	XSTO
872	42	20181221 12:21:00	XSTO	1207	42.08	20181221 14:03:21	XSTO	1638	42.49	20181221 16:14:51	XSTO
1205	42	20181221 12:14:44	XSTO	258	42.09	20181221 14:14:01	XSTO	1868	42.5	20181221 16:31:51	XSTO
224	42	20181221 12:14:44	XSTO	152	42.09	20181221 14:01:14	XSTO	1608	42.52	20181221 16:26:28	XSTO
1232	42	20181221 12:09:37	XSTO	1140	42.09	20181221 14:01:13	XSTO	1327	42.53	20181221 16:25:00	XSTO
1366	42	20181221 09:45:39	XSTO	1356	42.09	20181221 13:54:41	XSTO	1751	42.53	20181221 16:16:39	XSTO
1940	42.01	20181221 13:39:56	XSTO	1211	42.09	20181221 13:52:07	XSTO	1397	42.54	20181221 16:19:53	XSTO
1188	42.01	20181221 13:38:07	XSTO	5000	42.09	20181221 09:08:30	XSTO	848	42.55	20181221 16:23:37	XSTO
1190	42.01	20181221 09:44:25	XSTO	2020	42.09	20181221 09:08:28	XSTO	500	42.55	20181221 16:23:37	XSTO
5902	42.01	20181221 09:16:15	XSTO	2980	42.09	20181221 09:08:28	XSTO	707	42.56	20181221 16:22:39	XSTO
1000	42.01	20181221 09:16:15	XSTO	5000	42.09	20181221 09:08:28	XSTO	618	42.56	20181221 16:22:39	XSTO
1000	42.01	20181221 09:16:15	XSTO	347	42.1	20181221 15:09:31	XSTO	1562	42.57	20181221 16:17:53	XSTO
1000	42.01	20181221 09:16:15	XSTO	347	42.1	20181221 15:09:22	XSTO	875	42.58	20181221 16:21:26	XSTO
1000	42.01	20181221 09:16:15	XSTO	242	42.1	20181221 15:09:19	XSTO	1000	42.58	20181221 16:21:26	XSTO
1000	42.01	20181221 09:16:15	XSTO	1404	42.1	20181221 13:50:22	XSTO
1552	42.01	20181221 09:16:15	XSTO	1469	42.1	20181221 13:50:22	XSTO	825000	41.9339
2105	42.01	20181221 09:16:15	XSTO	2639	42.1	20181221 09:09:10	XSTO
61	42.01	20181221 09:15:00	XSTO	1430	42.1	20181221 09:09:10	XSTO
2834	42.01	20181221 09:15:00	XSTO	3600	42.1	20181221 09:09:10	XSTO
5000	42.01	20181221 09:15:00	XSTO	3600	42.1	20181221 09:09:10	XSTO
2000	42.01	20181221 09:15:00	XSTO	3570	42.1	20181221 09:09:10	XSTO
1546	42.01	20181221 09:15:00	XSTO	1430	42.1	20181221 09:09:10	XSTO
3454	42.01	20181221 09:15:00	XSTO	652	42.11	20181221 15:25:23	XSTO
1000	42.01	20181221 09:15:00	XSTO	621	42.11	20181221 15:25:10	XSTO
546	42.01	20181221 09:15:00	XSTO	1282	42.12	20181221 15:19:11	XSTO
2000	42.01	20181221 09:15:00	XSTO	1321	42.12	20181221 15:14:59	XSTO
4608 1	42.01 42.01	20181221 09:15:00 20181221 09:14:57	XSTO XSTO	1268 1438	42.12 42.15	20181221 15:03:42 20181221 15:34:07	XSTO XSTO