Telia Company

Transaction in Own Shares • Dec 17, 2018

Appendix

During the period December 10, 2018, until December 14, 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.

				1314	41.79	20181210 09:20:10	XSTO		1507	41.69	20181210 15:10:06	XSTO
				1425	41.79	20181210 09:43:59	XSTO		4500	41.69	20181210 15:10:06	XSTO
December 10, 2018			1394	41.79	20181210 09:48:22	XSTO	88		41.69	20181210 15:10:06	XSTO
				502	41.78	20181210 09:36:06	XSTO		1716	41.69	20181210 15:37:25	XSTO
VOLUME	PRICE	TIME	VENUE	782	41.78	20181210 09:36:06	XSTO		2438	41.69	20181210 15:37:25	XSTO
2617	42.03	20181210 10:53:17	XSTO	818	41.78	20181210 09:37:26	XSTO		1278	41.68	20181210 09:23:06	XSTO
1829	42.02	20181210 10:40:50	XSTO	455	41.78	20181210 09:37:26	XSTO		1155	41.68	20181210 09:54:58	XSTO
1290	42.02	20181210 10:44:03	XSTO	1187	41.78	20181210 13:16:59	XSTO		1270	41.68	20181210 09:56:53	XSTO
2252	42.01	20181210 12:00:00	XSTO	426	41.78	20181210 14:49:53	XSTO		1560	41.68	20181210 10:09:01	XSTO
677	42	20181210 12:05:32	XSTO	20	41.78	20181210 14:50:19	XSTO	86		41.68	20181210 13:27:34	XSTO
743	42	20181210 12:05:32	XSTO	1709	41.78	20181210 14:50:54	XSTO		241	41.68	20181210 13:28:01	XSTO
1397	41.98	20181210 10:47:46	XSTO	1257	41.77	20181210 14:02:37	XSTO		119	41.68	20181210 13:28:07	XSTO
113	41.96	20181210 10:57:05	XSTO	84	41.77	20181210 14:51:10	XSTO		784	41.68	20181210 13:28:07	XSTO
1059	41.96	20181210 10:57:13	XSTO	1399	41.77	20181210 14:51:10	XSTO		1232	41.68	20181210 13:32:30	XSTO
1172	41.95	20181210 10:57:59	XSTO	3081	41.77	20181210 14:51:10	XSTO		1283	41.68	20181210 15:12:55	XSTO
1290	41.95	20181210 11:00:40	XSTO	1399	41.77	20181210 14:51:10	XSTO		704	41.68	20181210 15:21:14	XSTO
1236	41.95	20181210 12:10:43	XSTO	741	41.77	20181210 14:51:10	XSTO		650	41.68	20181210 15:21:14	XSTO
655	41.94	20181210 10:36:54	XSTO	1319	41.76	20181210 09:18:46	XSTO		3156	41.68	20181210 15:24:53	XSTO
591	41.94	20181210 10:36:54	XSTO	1169	41.76	20181210 13:59:41	XSTO		1246	41.68	20181210 15:24:53	XSTO
2278	41.94	20181210 11:17:20	XSTO	1276	41.76	20181210 14:11:52	XSTO		1371	41.67	20181210 09:07:42	XSTO
1295	41.94	20181210 11:46:22	XSTO	1000	41.76	20181210 14:53:58	XSTO	75		41.67	20181210 15:22:18	XSTO
1355 1783	41.94 41.92	20181210 11:51:06 20181210 12:47:01	XSTO XSTO	331 1446	41.76 41.75	20181210 14:53:58 20181210 09:10:43	XSTO XSTO		1375 1685	41.67 41.67	20181210 15:26:50 20181210 15:26:50	XSTO XSTO
372	41.92	20181210 13:07:00	XSTO	96	41.75	20181210 13:53:15	XSTO	74		41.67	20181210 15:26:50	XSTO
987	41.92	20181210 13:07:00	XSTO	1035	41.75	20181210 13:53:23	XSTO		2000	41.67	20181210 15:38:01	XSTO
1235	41.92	20181210 13:12:19	XSTO	1587	41.75	20181210 14:55:44	XSTO		1669	41.67	20181210 15:38:01	XSTO
1326	41.89	20181210 10:34:00	XSTO	169	41.75	20181210 14:55:44	XSTO	54		41.67	20181210 15:38:01	XSTO
1197	41.89	20181210 12:38:57	XSTO	674	41.75	20181210 14:55:44	XSTO		1252	41.67	20181210 15:42:13	XSTO
2255	41.89	20181210 12:57:58	XSTO	744	41.75	20181210 14:55:44	XSTO		1299	41.66	20181210 09:06:37	XSTO
1480	41.88	20181210 10:21:03	XSTO	1587	41.75	20181210 14:55:44	XSTO		1299	41.66	20181210 09:06:37	XSTO
1456	41.88	20181210 10:21:03	XSTO	889	41.75	20181210 14:55:47	XSTO		233	41.66	20181210 09:06:37	XSTO
1630	41.88	20181210 11:04:20	XSTO	92	41.75	20181210 14:55:47	XSTO		1269	41.66	20181210 09:32:21	XSTO
1870	41.88	20181210 12:30:56	XSTO	606	41.75	20181210 14:55:57	XSTO		1255	41.66	20181210 10:02:23	XSTO
1253	41.87	20181210 09:42:41	XSTO	415	41.75	20181210 14:55:57	XSTO		3524	41.66	20181210 15:34:33	XSTO
1241	41.87	20181210 12:16:54	XSTO	1172	41.75	20181210 14:56:38	XSTO		7774	41.66	20181210 15:34:33	XSTO
494	41.86	20181210 10:30:41	XSTO	1587	41.75	20181210 14:56:49	XSTO		3524	41.66	20181210 15:34:33	XSTO
730	41.86	20181210 10:31:16	XSTO	1002	41.75	20181210 14:57:03	XSTO		3524	41.66	20181210 15:34:33	XSTO
1290	41.86	20181210 12:22:39	XSTO	1387	41.75	20181210 14:57:45	XSTO		1894	41.66	20181210 15:34:33	XSTO
1233	41.86	20181210 12:33:57	XSTO	1398	41.74	20181210 13:23:06	XSTO		106	41.66	20181210 15:34:33	XSTO
1325	41.85	20181210 10:27:21	XSTO	1354	41.74	20181210 14:59:48	XSTO		2500	41.66	20181210 15:34:33	XSTO
1233	41.85	20181210 11:07:45	XSTO	99	41.73	20181210 09:14:41	XSTO		728	41.66	20181210 15:34:33	XSTO
1248	41.85	20181210 11:10:55	XSTO	45	41.73	20181210 09:14:49	XSTO		190	41.66	20181210 15:34:33	XSTO
1311	41.85	20181210 11:37:25	XSTO	1283	41.73	20181210 09:34:12	XSTO		1774	41.66	20181210 15:47:15	XSTO
1299	41.84	20181210 11:21:12	XSTO	1531	41.73	20181210 09:52:43	XSTO		1470	41.66	20181210 15:57:21	XSTO
1473	41.84	20181210 11:29:01	XSTO	1173	41.73	20181210 13:49:35	XSTO		1470	41.66	20181210 15:57:21	XSTO
1164	41.84	20181210 11:40:58	XSTO	938	41.73	20181210 16:24:02	XSTO		1470	41.66	20181210 15:57:21	XSTO
2015	41.83	20181210 09:40:31	XSTO	317	41.73	20181210 16:24:02	XSTO		1470	41.66	20181210 15:57:21	XSTO
194	41.83	20181210 11:32:48	XSTO	1583	41.72	20181210 09:12:03	XSTO		1470	41.66	20181210 15:57:21	XSTO
1058	41.83	20181210 11:32:48	XSTO	983	41.72	20181210 09:12:04	XSTO		422	41.66	20181210 15:57:21	XSTO
150	41.83	20181210 14:29:30	XSTO	1255	41.72	20181210 09:59:46	XSTO		1261	41.66	20181210 15:58:38	XSTO
1183	41.83	20181210 14:29:30	XSTO	1352	41.72	20181210 14:15:02	XSTO		3187	41.65	20181210 15:34:52	XSTO
414	41.83	20181210 14:38:16	XSTO	914	41.72	20181210 16:14:02	XSTO		3187	41.65	20181210 15:34:52	XSTO
858	41.83	20181210 14:38:26	XSTO	1662	41.71	20181210 13:39:41	XSTO		3187	41.65	20181210 15:34:52	XSTO
1272	41.83	20181210 14:41:49	XSTO	1231	41.71	20181210 13:44:20	XSTO		3187	41.65	20181210 15:34:56	XSTO
2621 648	41.82 41.82	20181210 10:14:59 20181210 10:14:59	XSTO XSTO	987 1459	41.71 41.71	20181210 15:07:34 20181210 15:20:02	XSTO XSTO		3096 1794	41.65 41.65	20181210 15:34:56 20181210 15:45:59	XSTO XSTO
893	41.82	20181210 10:24:04	XSTO	2174	41.71	20181210 15:20:02	XSTO		2007	41.65	20181210 16:37:47	XSTO
375	41.82	20181210 10:24:06	XSTO	844	41.71	20181210 15:20:02	XSTO	43		41.65	20181210 16:37:47	XSTO
1375	41.8	20181210 09:16:14	XSTO	1941	41.7	20181210 15:02:16	XSTO		222	41.65	20181210 16:37:50	XSTO
1375	41.8	20181210 09:16:14	XSTO	2865	41.7	20181210 15:10:54	XSTO		1448	41.64	20181210 09:24:35	XSTO
30	41.8	20181210 09:16:15	XSTO	1256	41.7	20181210 15:11:35	XSTO		1231	41.64	20181210 09:28:31	XSTO
1501	41.8	20181210 09:47:51	XSTO	5347	41.7	20181210 15:18:33	XSTO	97		41.64	20181210 15:27:07	XSTO
34	41.8	20181210 11:24:14	XSTO	122	41.7	20181210 15:18:33	XSTO		1414	41.64	20181210 15:27:07	XSTO
1274	41.8	20181210 11:24:23	XSTO	2474	41.7	20181210 15:18:42	XSTO		1511	41.64	20181210 15:27:07	XSTO
1239	41.8	20181210 13:01:28	XSTO	1395	41.69	20181210 09:08:41	XSTO		546	41.64	20181210 15:27:09	XSTO
1	41.8	20181210 14:06:51	XSTO	5283	41.69	20181210 15:04:16	XSTO		1766	41.64	20181210 15:34:15	XSTO
1281	41.8	20181210 14:06:51	XSTO	2000	41.69	20181210 15:04:16	XSTO		1352	41.64	20181210 15:35:13	XSTO
1663	41.8	20181210 14:24:52	XSTO	900	41.69	20181210 15:04:16	XSTO		978	41.64	20181210 16:38:00	XSTO
1247	41.8	20181210 14:24:52	XSTO	4383	41.69	20181210 15:04:16	XSTO		955	41.64	20181210 16:38:05	XSTO
59	41.8	20181210 14:33:59	XSTO	665	41.69	20181210 15:04:16	XSTO		3473	41.64	20181210 16:48:54	XSTO
200	41.8	20181210 14:34:01	XSTO	1507	41.69	20181210 15:10:01	XSTO		103	41.64	20181210 16:48:54	XSTO
1408	41.8	20181210 14:36:11	XSTO	1507	41.69	20181210 15:10:01	XSTO		1223	41.64	20181210 17:14:57	XSTO

1255	41.63	20181210 10:04:28	XSTO	1543	41.59	20181210 16:43:00	XSTO
1426	41.63	20181210 15:36:00	XSTO	453	41.59	20181210 16:43:05	XSTO
3197	41.63	20181210 15:47:38	XSTO	192	41.59	20181210 16:43:05	XSTO
2000	41.63	20181210 15:47:38	XSTO	2335	41.59	20181210 16:43:05	XSTO
3197	41.63	20181210 15:47:38	XSTO	1900	41.59	20181210 16:43:05	XSTO
3197	41.63	20181210 15:47:38	XSTO	2500	41.59	20181210 16:43:05	XSTO
620	41.63	20181210 15:47:38	XSTO	2000	41.59	20181210 16:43:05	XSTO
34	41.63	20181210 15:47:38	XSTO	1791	41.59	20181210 17:13:07	XSTO
1000	41.63	20181210 15:47:38	XSTO	1458	41.58	20181210 09:03:19	XSTO
1543	41.63	20181210 15:47:38	XSTO	1458	41.58	20181210 09:03:19	XSTO
1195	41.63	20181210 15:47:38	XSTO	5000	41.58	20181210 15:48:36	XSTO
3197	41.63	20181210 15:47:38	XSTO	1345	41.58	20181210 15:48:36	XSTO
1614	41.63	20181210 15:56:05	XSTO	1000	41.58	20181210 15:48:36	XSTO
1793	41.63	20181210 16:31:51	XSTO	1261	41.58	20181210 15:48:36	XSTO
4547	41.63	20181210 16:36:32	XSTO	1000	41.58	20181210 15:48:36	XSTO
2334	41.63	20181210 16:39:22	XSTO	1655	41.58	20181210 15:48:37	XSTO
344	41.63	20181210 16:39:22	XSTO	5000	41.58	20181210 15:48:37	XSTO
2000	41.63	20181210 16:39:22	XSTO	570	41.58	20181210 15:48:37	XSTO
2334	41.63	20181210 16:39:22	XSTO	1000	41.58	20181210 15:48:37	XSTO
707	41.63	20181210 16:39:22	XSTO	2800	41.58	20181210 15:48:37	XSTO
1307	41.62	20181210 09:23:44	XSTO	630	41.58	20181210 15:48:37	XSTO
2000	41.62	20181210 15:47:54	XSTO	2221	41.58	20181210 15:48:37	XSTO
1900	41.62	20181210 15:47:54	XSTO	2779	41.58	20181210 15:48:37	XSTO
2500	41.62	20181210 15:47:54	XSTO	273	41.58	20181210 16:34:31	XSTO
1727	41.62	20181210 15:47:54	XSTO	1907	41.58	20181210 16:34:31	XSTO
1900	41.62	20181210 15:47:54	XSTO	2274	41.58	20181210 16:40:40	XSTO
1900	41.62	20181210 15:47:54	XSTO	905	41.58	20181210 16:40:40	XSTO
1517	41.62	20181210 15:47:54	XSTO	256	41.58	20181210 16:40:40	XSTO
1700	41.62	20181210 15:47:54	XSTO	1907	41.58	20181210 16:40:40	XSTO
2000	41.62	20181210 15:47:54	XSTO	1236	41.58	20181210 16:40:40	XSTO
1344	41.62	20181210 15:47:54	XSTO	1016	41.58	20181210 16:40:40	XSTO
3656	41.62	20181210 15:47:55	XSTO	3179	41.58	20181210 16:41:01	XSTO
2856	41.62	20181210 15:47:55	XSTO	1239	41.58	20181210 16:41:02	XSTO
1794	41.62	20181210 16:32:05	XSTO	1940	41.58	20181210 16:41:08	XSTO
5823	41.62	20181210 16:45:45	XSTO	3179	41.58	20181210 16:41:09	XSTO
173	41.62	20181210 16:45:45	XSTO	118	41.58	20181210 16:41:09	XSTO
345	41.62	20181210 16:45:45	XSTO	1370	41.58	20181210 16:41:12	XSTO
345	41.62	20181210 16:45:45	XSTO	913	41.58	20181210 16:41:12	XSTO
518	41.62	20181210 16:45:45	XSTO	1691	41.58	20181210 16:41:12	XSTO
37	41.62	20181210 16:45:45	XSTO	107	41.58	20181210 16:41:12	XSTO
1846	41.62	20181210 16:49:07	XSTO	6457	41.58	20181210 16:41:41	XSTO
1644	41.62	20181210 16:49:07	XSTO	4724	41.58	20181210 16:41:41	XSTO
267	41.62	20181210 16:49:07	XSTO	1718	41.58	20181210 16:41:41	XSTO
2500	41.62	20181210 17:12:20	XSTO	1000	41.58	20181210 17:08:10	XSTO
2515	41.62	20181210 17:12:20	XSTO	1000	41.58	20181210 17:08:10	XSTO
2000	41.62	20181210 17:12:20	XSTO	976	41.58	20181210 17:08:20	XSTO
966	41.62	20181210 17:12:20	XSTO	1339	41.57	20181210 15:28:34	XSTO
1737	41.61	20181210 09:26:46	XSTO	1733	41.57	20181210 15:31:17	XSTO
1351	41.61	20181210 15:27:57	XSTO	1728	41.57	20181210 15:32:05	XSTO
722	41.61	20181210 15:33:15	XSTO	5445	41.57	20181210 15:49:29	XSTO
1006	41.61	20181210 15:33:15	XSTO	1058	41.57	20181210 15:49:29	XSTO
787	41.61	20181210 16:32:27	XSTO	1058	41.57	20181210 15:49:29	XSTO
3916	41.61	20181210 16:33:12	XSTO	4387	41.57	20181210 15:49:29	XSTO
4703	41.61	20181210 16:33:12	XSTO	5445	41.57	20181210 15:49:29	XSTO
2466	41.61	20181210 16:33:12	XSTO	2000	41.57	20181210 15:49:29	XSTO
2655	41.61	20181210 17:14:37	XSTO	1742	41.57	20181210 15:49:29	XSTO
1523	41.6	20181210 09:30:56	XSTO	5818	41.57	20181210 15:51:10	XSTO
1736	41.6	20181210 16:34:24	XSTO	2000	41.57	20181210 15:51:10	XSTO
2067	41.6	20181210 16:43:14	XSTO	5818	41.57	20181210 15:51:10	XSTO
2252	41.6	20181210 16:43:46	XSTO	850	41.57	20181210 15:51:10	XSTO
1003	41.6	20181210 16:43:46	XSTO	2150	41.57	20181210 15:51:10	XSTO
997	41.6	20181210 16:43:46	XSTO	2233	41.57	20181210 15:51:10	XSTO
252	41.6	20181210 16:43:47	XSTO	621	41.57	20181210 15:51:10	XSTO
751	41.6	20181210 16:43:47	XSTO	814	41.57	20181210 15:51:10	XSTO
1547	41.6	20181210 16:43:47	XSTO	5408	41.57	20181210 16:56:07	XSTO
63	41.6	20181210 16:43:59	XSTO	2400	41.57	20181210 16:56:07	XSTO
642	41.6	20181210 16:43:59	XSTO	2365	41.57	20181210 16:56:07	XSTO
2052	41.6	20181210 16:43:59	XSTO	3043	41.57	20181210 16:56:07	XSTO
2000	41.6	20181210 16:43:59	XSTO	1593	41.57	20181210 16:56:07	XSTO
619	41.6	20181210 16:43:59	XSTO	3815	41.57	20181210 16:56:08	XSTO
1633	41.6	20181210 16:44:04	XSTO	3019	41.57	20181210 16:56:19	XSTO
550	41.6	20181210 16:44:22	XSTO	6	41.57	20181210 16:56:19	XSTO
1702	41.6	20181210 16:44:23	XSTO	208	41.57	20181210 17:10:58	XSTO
871	41.6	20181210 16:44:23	XSTO	6792	41.57	20181210 17:10:59	XSTO
82	41.6	20181210 17:12:05	XSTO	2541	41.57	20181210 17:10:59	XSTO
100	41.6	20181210 17:12:07	XSTO	4912	41.57	20181210 17:11:03	XSTO
1450	41.6	20181210 17:12:45	XSTO	2088	41.57	20181210 17:11:27	XSTO
738	41.59	20181210 16:39:35	XSTO	2000	41.57	20181210 17:11:27	XSTO
1496	41.59	20181210 16:39:39	XSTO	41	41.57	20181210 17:11:28	XSTO
257	41.59	20181210 16:39:42	XSTO	52	41.57	20181210 17:11:34	XSTO
300	41.59	20181210 16:39:45	XSTO	6907	41.57	20181210 17:11:38	XSTO
1550	41.59	20181210 16:39:45	XSTO	1738	41.56	20181210 15:31:02	XSTO
1967	41.59	20181210 16:40:00	XSTO	4462	41.56	20181210 15:50:31	XSTO
63	41.59	20181210 16:43:00	XSTO	525	41.56	20181210 15:50:31	XSTO

41.56 20181210 15:50:51 XSTO 41.56 20181210 15:52:03 XSTO 41.56 20181210 15:53:09 XSTO 41.56 20181210 16:50:55 XSTO 41.56 20181210 16:54:26 XSTO 41.56 20181210 16:54:26 XSTO 41.56 20181210 16:54:33 XSTO 41.56 20181210 16:54:33 XSTO 41.56 20181210 16:54:40 XSTO 41.56 20181210 17:09:30 XSTO 41.55 20181210 15:54:06 XSTO 41.55 20181210 15:54:06 XSTO 41.55 20181210 17:00:33 XSTO 41.55 20181210 17:00:54 XSTO 41.55 20181210 17:00:54 XSTO 41.55 20181210 17:00:54 XSTO 41.55 20181210 17:00:54 XSTO 41.55 20181210 17:00:54 XSTO 41.55 20181210 17:00:54 XSTO 41.55 20181210 17:00:54 XSTO 41.55 20181210 17:00:54 XSTO 41.55 20181210 17:00:54 XSTO 41.55 20181210 17:00:54 XSTO 41.55 20181210 17:00:54 XSTO 41.55 20181210 17:01:23 XSTO 41.55 20181210 17:01:27 XSTO 41.55 20181210 17:01:27 XSTO 41.55 20181210 17:01:27 XSTO 41.55 20181210 17:01:27 XSTO 41.55 20181210 17:02:45 XSTO 41.54 20181210 16:51:19 XSTO 41.54 20181210 16:51:19 XSTO 41.54 20181210 16:51:19 XSTO 41.54 20181210 16:51:19 XSTO 41.54 20181210 16:51:19 XSTO 41.54 20181210 16:51:19 XSTO 41.54 20181210 16:51:19 XSTO 41.54 20181210 16:51:27 XSTO 41.54 20181210 16:51:27 XSTO 41.54 20181210 16:51:27 XSTO 41.54 20181210 16:51:33 XSTO 41.54 20181210 16:51:33 XSTO 41.54 20181210 16:51:33 XSTO 41.54 20181210 16:53:17 XSTO 41.54 20181210 17:10:27 XSTO 41.54 20181210 17:10:33 XSTO 41.53 20181210 15:29:26 XSTO 41.53 20181210 16:52:25 XSTO 41.53 20181210 16:52:25 XSTO 41.53 20181210 16:52:25 XSTO 41.53 20181210 17:04:54 XSTO 41.53 20181210 17:04:54 XSTO 41.51 20181210 17:03:30 XSTO 41.51 20181210 17:03:30 XSTO 41.51 20181210 17:03:30 XSTO 41.51 20181210 17:03:30 XSTO 41.51 20181210 17:03:43 XSTO 41.51 20181210 17:04:20 XSTO 41.47 20181210 09:00:11 XSTO 41.47 20181210 09:00:11 XSTO 41.47 20181210 09:00:11 XSTO 41.6388

December 11, 2018
VOLUME	PRICE	TIME	VENUE
200000	42.36	20181211 12:23:44	XSTO
364	42.35	20181211 12:04:36	XSTO
1090	42.35	20181211 12:04:52	XSTO
465	42.35	20181211 12:36:01	XSTO
1258	42.34	20181211 11:18:12	XSTO
502 692	42.34 42.34	20181211 12:28:39 20181211 12:28:58	XSTO XSTO
1288	42.33	20181211 12:20:21	XSTO
1307	42.31	20181211 10:51:28	XSTO
1348	42.3	20181211 10:30:30	XSTO
1190	42.29	20181211 11:23:26	XSTO
1192	42.28	20181211 10:47:10	XSTO
1190	42.28	20181211 10:55:17	XSTO
2364	42.27	20181211 11:14:32	XSTO
28	42.26	20181211 10:43:28	XSTO
1831 372	42.26 42.26	20181211 10:43:28 20181211 11:48:51	XSTO XSTO
494	42.26	20181211 11:49:30	XSTO
150	42.26	20181211 11:49:40	XSTO
563	42.26	20181211 11:49:44	XSTO
1191	42.25	20181211 11:28:18	XSTO
676	42.25	20181211 11:34:30	XSTO
637	42.25	20181211 11:34:30	XSTO
345	42.24	20181211 11:09:48	XSTO
1188	42.24	20181211 11:40:53	XSTO
1281	42.24	20181211 11:55:53	XSTO
757	42.24	20181211 12:12:55	XSTO
508	42.24	20181211 12:12:55	XSTO
1190 1706	42.23 42.22	20181211 11:02:49 20181211 10:25:51	XSTO XSTO
1706	42.22	20181211 10:37:08	XSTO
1270	42.22	20181211 10:59:58	XSTO
32	42.21	20181211 10:35:16	XSTO
52	42.21	20181211 10:35:16	XSTO
1721	42.18	20181211 10:21:35	XSTO
1265	42.11	20181211 10:19:54	XSTO
1270	42.04	20181211 10:17:24	XSTO
86	42.03	20181211 10:10:01	XSTO
1883	42.03	20181211 10:10:01	XSTO
14	42.02	20181211 10:04:39	XSTO
1698 365	42.02 42.01	20181211 10:04:42 20181211 10:07:42	XSTO XSTO
2642	42.01	20181211 10:14:41	XSTO
1234	41.97	20181211 09:38:19	XSTO
1282	41.96	20181211 09:29:36	XSTO
1699	41.96	20181211 09:36:10	XSTO
2307	41.95	20181211 09:42:30	XSTO
1335	41.95	20181211 09:48:54	XSTO
1387	41.95	20181211 09:57:09	XSTO
1247	41.94	20181211 09:26:00	XSTO
483	41.94	20181211 09:46:03	XSTO
907	41.94	20181211 09:46:05	XSTO
1179 1279	41.94 41.93	20181211 10:01:52 20181211 09:31:52	XSTO XSTO
1315	41.93	20181211 09:59:00	XSTO
1372	41.91	20181211 09:23:43	XSTO
1636	41.91	20181211 09:53:46	XSTO
1490	41.88	20181211 09:10:58	XSTO
465	41.88	20181211 09:11:41	XSTO
1511	41.88	20181211 09:11:41	XSTO
147	41.88	20181211 09:50:32	XSTO
121	41.88	20181211 09:50:46	XSTO
45	41.88	20181211 09:50:51	XSTO
54 600	41.88 41.88	20181211 09:50:57 20181211 09:51:07	XSTO XSTO
1464	41.87	20181211 09:14:19	XSTO
1995	41.87	20181211 09:18:11	XSTO
1246	41.87	20181211 09:20:42	XSTO
1350	41.83	20181211 09:06:07	XSTO
1743	41.83	20181211 09:06:07	XSTO
63	41.83	20181211 09:06:07	XSTO
1242	41.82	20181211 09:07:23	XSTO
1985	41.75	20181211 09:09:20	XSTO
1312	41.68	20181211 09:03:53	XSTO
1226	41.66	20181211 09:01:46	XSTO
719 538	41.65 41.65	20181211 09:00:15 20181211 09:00:15	XSTO XSTO

1331	41.65	20181211 09:00:15	XSTO
520	41.65	20181211 09:00:15	XSTO
281000	42.2684

				1233	42.74	20181212 10:03:37	XSTO
December 12, 2018				1361	42.74	20181212 09:57:48	XSTO
				1306	42.74	20181212 09:49:11	XSTO
				1262	42.75	20181212 10:07:28	XSTO
VOLUME	PRICE	TIME	VENUE	1051	42.75	20181212 10:05:52	XSTO
2031	42.5	20181212 09:00:05	XSTO	1170	42.75	20181212 09:22:11	XSTO
877	42.56	20181212 10:43:40	XSTO	1448	42.76	20181212 15:31:54	XSTO
306	42.56	20181212 10:42:29	XSTO	1335	42.76	20181212 09:54:48	XSTO
1250 1247	42.59 42.6	20181212 10:46:17 20181212 11:22:21	XSTO XSTO	845 554	42.76 42.76	20181212 09:53:37 20181212 09:53:37	XSTO XSTO
1328	42.6	20181212 10:41:38	XSTO	1284	42.76	20181212 09:46:24	XSTO
1186	42.6	20181212 10:38:00	XSTO	1333	42.76	20181212 09:45:33	XSTO
11	42.6	20181212 10:32:33	XSTO	1250	42.76	20181212 09:33:34	XSTO
1193	42.6	20181212 10:32:33	XSTO	1235	42.77	20181212 15:56:11	XSTO
416	42.6	20181212 10:30:30	XSTO	1474	42.77	20181212 10:12:59	XSTO
1721	42.6	20181212 10:30:30	XSTO	1293	42.78	20181212 15:49:45	XSTO
1091	42.6	20181212 10:30:30	XSTO	1187	42.78	20181212 15:46:15	XSTO
1099	42.6	20181212 10:30:30	XSTO	1245	42.78	20181212 15:35:13	XSTO
2060	42.6	20181212 10:30:03	XSTO	1400	42.78	20181212 15:21:51	XSTO
2190	42.6	20181212 10:30:03	XSTO	1370	42.79	20181212 16:03:25	XSTO
1291	42.61	20181212 10:45:16	XSTO	2972	42.79	20181212 12:38:08	XSTO
1630	42.61	20181212 10:40:51	XSTO	80	42.8	20181212 15:53:29	XSTO
2344	42.62	20181212 11:29:02	XSTO	187	42.8	20181212 15:53:29	XSTO
1232	42.62	20181212 11:21:56	XSTO	81	42.8	20181212 15:53:29	XSTO
1566	42.62	20181212 10:31:42	XSTO	1239	42.8	20181212 15:53:29	XSTO
1012	42.63	20181212 11:16:07	XSTO	1512	42.8	20181212 15:40:17	XSTO
2	42.63	20181212 11:16:07	XSTO	1196	42.8	20181212 13:13:52	XSTO
200	42.63	20181212 11:15:27	XSTO	1190	42.81	20181212 15:59:54	XSTO
808	42.64	20181212 12:16:11	XSTO	1230	42.81	20181212 15:43:15	XSTO
444	42.64	20181212 12:15:53	XSTO	1346	42.81	20181212 15:15:35	XSTO
1512	42.64	20181212 11:26:42	XSTO	497	42.81	20181212 13:32:32	XSTO
1305	42.64	20181212 11:19:14	XSTO	675	42.81	20181212 13:32:32	XSTO
2139	42.64	20181212 10:36:55	XSTO	1288	42.81	20181212 13:04:11	XSTO
1923	42.65	20181212 11:43:19	XSTO	1232	42.82	20181212 13:39:32	XSTO
2085 1418	42.65 42.65	20181212 11:32:29 20181212 11:12:40	XSTO XSTO	296 673	42.82 42.82	20181212 12:45:32 20181212 12:45:32	XSTO XSTO
1417	42.65	20181212 09:02:11	XSTO	297	42.82	20181212 12:45:32	XSTO
1184	42.66	20181212 12:10:42	XSTO	1230	42.83	20181212 17:02:00	XSTO
1804	42.66	20181212 12:09:45	XSTO	1599	42.84	20181212 13:59:09	XSTO
1315	42.66	20181212 11:09:10	XSTO	1271	42.84	20181212 13:48:57	XSTO
1235	42.67	20181212 12:20:34	XSTO	1246	42.85	20181212 16:39:37	XSTO
1243	42.67	20181212 11:03:34	XSTO	1227	42.85	20181212 13:22:49	XSTO
1300	42.67	20181212 10:58:42	XSTO	1793	42.86	20181212 16:44:10	XSTO
1687	42.67	20181212 10:56:31	XSTO	1241	42.86	20181212 14:33:13	XSTO
2351	42.67	20181212 10:53:28	XSTO	1205	42.87	20181212 16:56:46	XSTO
1478	42.67	20181212 10:53:28	XSTO	1322	42.87	20181212 16:10:27	XSTO
1331	42.67	20181212 10:28:23	XSTO	1266	42.87	20181212 16:10:27	XSTO
1349	42.67	20181212 09:07:57	XSTO	1271	42.87	20181212 14:18:55	XSTO
1235	42.68	20181212 12:25:19	XSTO	1331	42.87	20181212 12:55:01	XSTO
1275	42.68	20181212 12:00:00	XSTO	1275	42.88	20181212 15:09:11	XSTO
688	42.68	20181212 11:55:30	XSTO	385	42.88	20181212 14:55:32	XSTO
1037	42.68	20181212 11:55:30	XSTO	118	42.88	20181212 14:39:47	XSTO
1904	42.68	20181212 11:49:06	XSTO	1059	42.88	20181212 14:39:47	XSTO
1465	42.68	20181212 11:36:16	XSTO	68	42.88	20181212 14:39:46	XSTO
1169	42.68	20181212 11:01:22	XSTO	510	42.88	20181212 14:27:14	XSTO
899	42.68	20181212 09:11:22	XSTO	258	42.88	20181212 14:27:14	XSTO
450	42.68	20181212 09:11:22	XSTO	696	42.88	20181212 14:27:14	XSTO
1215 1378	42.68 42.69	20181212 09:05:43 20181212 09:14:09	XSTO XSTO	2042	42.88	20181212 14:11:28	XSTO
472	42.7	20181212 11:06:24	XSTO	1639 1230	42.89 42.89	20181212 17:11:10 20181212 14:47:30	XSTO XSTO
736	42.7	20181212 11:06:24	XSTO	202	42.9	20181212 17:14:34	XSTO
1466	42.7	20181212 10:25:13	XSTO	294	42.9	20181212 17:14:29	XSTO
1221	42.7	20181212 09:28:03	XSTO	587	42.9	20181212 17:14:29	XSTO
8	42.7	20181212 09:28:03	XSTO	268	42.9	20181212 17:14:29	XSTO
191	42.7	20181212 09:09:45	XSTO	2212	42.9	20181212 16:52:49	XSTO
990	42.7	20181212 09:09:45	XSTO	1250	42.9	20181212 16:36:25	XSTO
1359	42.71	20181212 10:18:30	XSTO	1000	42.9	20181212 16:23:05	XSTO
802	42.71	20181212 09:59:26	XSTO	38	42.9	20181212 16:23:05	XSTO
1290	42.71	20181212 09:20:09	XSTO	44	42.9	20181212 16:19:47	XSTO
1809	42.71	20181212 09:18:30	XSTO	1089	42.9	20181212 16:19:47	XSTO
1230	42.72	20181212 10:01:20	XSTO	707	42.9	20181212 16:19:47	XSTO
1212	42.72	20181212 09:41:34	XSTO	1186	42.9	20181212 16:13:59	XSTO
1125	42.72	20181212 09:37:30	XSTO	115	42.9	20181212 15:00:24	XSTO
137	42.72	20181212 09:35:57	XSTO	1266	42.91	20181212 16:28:51	XSTO
1293	42.72	20181212 09:31:04	XSTO	1787	42.92	20181212 16:32:56	XSTO
1678	42.72	20181212 09:25:53	XSTO	402	42.92	20181212 15:04:34	XSTO
1153	42.72	20181212 09:05:02	XSTO	76	42.92	20181212 15:04:34	XSTO
1821	42.73	20181212 10:22:17	XSTO	69	42.92	20181212 15:04:28	XSTO
1270	42.73	20181212 10:10:21	XSTO	69	42.92	20181212 15:04:23	XSTO
1300	42.73	20181212 09:40:27	XSTO	42	42.92	20181212 15:04:17	XSTO
1332	42.74	20181212 15:28:11	XSTO	628	42.92	20181212 15:04:17	XSTO
1221	42.74	20181212 10:15:23	XSTO	1318	42.93	20181212 16:25:43	XSTO

42.7377

				1798	43.06	20181213 13:31:18	XSTO	340	42.92	20181213 14:40:07	XSTO
	December 13, 2018			928	43.05	20181213 13:34:09	XSTO	86	42.92	20181213 14:40:07	XSTO
				351	43.05	20181213 13:34:09	XSTO	83	42.92	20181213 14:40:16	XSTO
				1278	43.04	20181213 13:36:40	XSTO	62	42.92	20181213 14:40:22	XSTO
VOLUME	PRICE	TIME	VENUE	1275	43.03	20181213 13:38:44	XSTO	47	42.92	20181213 14:40:37	XSTO
188	43.33	20181213 09:07:12	XSTO	2990	43.05	20181213 13:40:56	XSTO	141	42.92	20181213 14:40:58	XSTO
1729	43.33	20181213 09:07:12	XSTO	3585	43.05	20181213 13:40:56	XSTO	1594	42.92	20181213 14:41:02	XSTO
517	43.33	20181213 09:07:12	XSTO	561	43.05	20181213 13:44:05	XSTO	1841	42.92	20181213 14:41:09	XSTO
1533	43.27	20181213 09:09:21	XSTO	720	43.05	20181213 13:44:05	XSTO	820	42.92	20181213 14:41:09	XSTO
1348	43.3	20181213 09:11:18	XSTO	1500	43.08	20181213 13:49:57	XSTO	2000	42.92	20181213 14:41:09	XSTO
1308	43.3	20181213 09:13:34	XSTO	389	43.01	20181213 13:53:56	XSTO	2000	42.92	20181213 14:41:09	XSTO
1349	43.27	20181213 09:16:48	XSTO	881	43.01	20181213 13:53:56	XSTO	683	42.92	20181213 14:41:09	XSTO
1465	43.22	20181213 09:18:55	XSTO	64	43.01	20181213 13:54:01	XSTO	661	42.92	20181213 14:41:09	XSTO
1186	43.19	20181213 09:23:35	XSTO	72	43.01	20181213 13:54:13	XSTO	1669	42.92	20181213 14:41:09	XSTO
1457	43.19	20181213 09:25:43	XSTO	1134	43.01	20181213 13:54:15	XSTO	2661	42.92	20181213 14:41:09	XSTO
1241	43.19	20181213 09:26:28	XSTO	1439	43.01	20181213 13:54:15	XSTO	66	42.92	20181213 14:41:12	XSTO
1348	43.19	20181213 09:29:08	XSTO	1270	43.01	20181213 13:54:15	XSTO	54	42.92	20181213 14:41:18	XSTO
1275	43.16	20181213 09:31:46	XSTO	1064	43.01	20181213 13:54:15	XSTO	2541	42.92	20181213 14:41:20	XSTO
223	43.18	20181213 09:35:23	XSTO	2395	42.96	20181213 13:57:46	XSTO	2661	42.92	20181213 14:41:20	XSTO
1051	43.18	20181213 09:35:23	XSTO	368	42.96	20181213 13:57:47	XSTO	101	42.92	20181213 14:41:20	XSTO
1304	43.19	20181213 09:37:39	XSTO	870	42.96	20181213 13:57:48	XSTO	65	42.89	20181213 14:41:33	XSTO
1333	43.16	20181213 09:40:05	XSTO	1800	43	20181213 14:00:29	XSTO	1725	42.89	20181213 14:41:34	XSTO
1440	43.09	20181213 09:42:59	XSTO	2500	43	20181213 14:00:29	XSTO	295	42.89	20181213 14:41:34	XSTO
1313	43.02	20181213 09:46:23	XSTO	2000	43	20181213 14:00:29	XSTO	1705	42.89	20181213 14:41:34	XSTO
1307	43.01	20181213 09:49:04	XSTO	1321	43	20181213 14:00:29	XSTO	85	42.89	20181213 14:41:34	XSTO
1432	43.02	20181213 09:52:20	XSTO	70	43	20181213 14:00:38	XSTO	1307	42.87	20181213 14:42:26	XSTO
1321	43	20181213 09:54:28	XSTO	1203	43	20181213 14:00:38	XSTO	1295	42.88	20181213 14:44:07	XSTO
1522	43.03	20181213 09:57:45	XSTO	597	43	20181213 14:00:38	XSTO	2791	42.9	20181213 14:44:47	XSTO
143	43.04	20181213 10:01:15	XSTO	794	43	20181213 14:00:38	XSTO	1449	42.89	20181213 14:45:30	XSTO
1145	43.04	20181213 10:02:20	XSTO	2	42.99	20181213 14:02:56	XSTO	1543	42.89	20181213 14:46:34	XSTO
2503	43.07	20181213 10:05:06	XSTO	1386	42.99	20181213 14:02:56	XSTO	4253	42.91	20181213 14:49:33	XSTO
231	43.07	20181213 10:05:06	XSTO	626	42.99	20181213 14:04:01	XSTO	107	42.91	20181213 14:50:53	XSTO
2356	43.06	20181213 10:09:44	XSTO	750	42.99	20181213 14:04:01	XSTO	188	42.91	20181213 14:51:09	XSTO
1270	43.05	20181213 10:11:29	XSTO	1012	42.98	20181213 14:07:10	XSTO	1000	42.91	20181213 14:51:09	XSTO
1269	43.05	20181213 10:14:04	XSTO	494	42.98	20181213 14:07:10	XSTO	653	42.91	20181213 14:51:09	XSTO
1281	43.06	20181213 10:16:50	XSTO	1281	42.98	20181213 14:07:49	XSTO	1514	42.91	20181213 14:52:05	XSTO
234	43.04	20181213 10:20:08	XSTO	1000	42.95	20181213 14:08:58	XSTO	430	42.89	20181213 14:52:40	XSTO
1039	43.04	20181213 10:20:08	XSTO	3593	42.95	20181213 14:08:58	XSTO	756	42.89	20181213 14:53:53	XSTO
1771	43.04	20181213 10:22:39	XSTO	2200	42.95	20181213 14:08:58	XSTO	2672	42.89	20181213 14:55:26	XSTO
1352	43.02	20181213 10:25:35	XSTO	4010	42.95	20181213 14:08:58	XSTO	4271	42.9	20181213 14:57:38	XSTO
1473	43.02	20181213 10:28:55	XSTO	3862	42.94	20181213 14:09:25	XSTO	1543	42.89	20181213 14:57:46	XSTO
1240	43.02	20181213 10:31:56	XSTO	2000	42.94	20181213 14:09:25	XSTO	2314	42.9	20181213 15:00:01	XSTO
1239	43	20181213 10:34:27	XSTO	121	42.94	20181213 14:09:25	XSTO	3597	42.9	20181213 15:01:46	XSTO
1640	43.01	20181213 10:40:52	XSTO	191	42.94	20181213 14:10:21	XSTO	1258	42.9	20181213 15:03:20	XSTO
919	43.01	20181213 10:40:52	XSTO	92	42.94	20181213 14:10:40	XSTO	1200	42.92	20181213 15:04:38	XSTO
1535	43.02	20181213 10:43:45	XSTO	1000	42.94	20181213 14:10:40	XSTO	400	42.92	20181213 15:04:38	XSTO
2362	43.1	20181213 10:48:41	XSTO	128	42.94	20181213 14:10:40	XSTO	400	42.92	20181213 15:04:38	XSTO
193	43.08	20181213 10:51:41	XSTO	4053	42.99	20181213 14:15:04	XSTO	456	42.92	20181213 15:04:38	XSTO
1216	43.09	20181213 10:52:01	XSTO	432	42.99	20181213 14:15:04	XSTO	3233	42.94	20181213 15:06:00	XSTO
613	43.09	20181213 10:52:01	XSTO	744	42.97	20181213 14:15:50	XSTO	476	42.94	20181213 15:06:00	XSTO
564	43.07	20181213 10:54:17	XSTO	734	42.97	20181213 14:15:50	XSTO	1227	42.91	20181213 15:06:46	XSTO
500	43.07	20181213 10:54:17	XSTO	2	42.97	20181213 14:15:50	XSTO	885	42.9	20181213 15:08:21	XSTO
143	43.07	20181213 10:54:21	XSTO	1241	42.94	20181213 14:16:56	XSTO	754	42.9	20181213 15:08:21	XSTO
1726	43.11	20181213 10:58:23	XSTO	1277	42.92	20181213 14:18:04	XSTO	1604	42.96	20181213 15:11:05	XSTO
5144	43.19	20181213 11:10:33	XSTO	16	42.9	20181213 14:18:55	XSTO	1800	42.96	20181213 15:11:05	XSTO
807	43.19	20181213 11:10:33	XSTO	1242	42.9	20181213 14:19:43	XSTO	333	42.96	20181213 15:11:05	XSTO
111	43.19	20181213 11:10:33	XSTO	1049	42.88	20181213 14:19:55	XSTO	64	42.96	20181213 15:11:05	XSTO
1322	43.19	20181213 11:13:05	XSTO	1469	42.88	20181213 14:20:57	XSTO	1540	42.96	20181213 15:11:05	XSTO
2489	43.23	20181213 11:19:23	XSTO	1763	42.9	20181213 14:24:07	XSTO	2935	42.94	20181213 15:13:35	XSTO
1176	43.22	20181213 11:22:33	XSTO	1493	42.9	20181213 14:24:07	XSTO	1000	42.94	20181213 15:13:35	XSTO
3366	43.27	20181213 11:33:06	XSTO	520	42.9	20181213 14:24:07	XSTO	186	42.94	20181213 15:13:35	XSTO
1206	43.24	20181213 11:38:38	XSTO	21	42.9	20181213 14:26:07	XSTO	1618	42.93	20181213 15:14:36	XSTO
1227	43.24	20181213 11:45:09	XSTO	2638	42.91	20181213 14:28:13	XSTO	3726	42.94	20181213 15:19:24	XSTO
1186	43.24	20181213 11:51:30	XSTO	760	42.91	20181213 14:28:13	XSTO	1417	42.94	20181213 15:20:55	XSTO
1234	43.27	20181213 11:58:15	XSTO	1616	42.91	20181213 14:28:13	XSTO	1301	42.94	20181213 15:20:55	XSTO
1181	43.25	20181213 12:05:54	XSTO	2785	42.92	20181213 14:31:12	XSTO	1260	42.94	20181213 15:20:55	XSTO
1486	43.27	20181213 12:15:00	XSTO	1029	42.92	20181213 14:31:12	XSTO	157	42.94	20181213 15:20:55	XSTO
658	43.31	20181213 12:23:10	XSTO	1316	42.89	20181213 14:31:47	XSTO	1260	42.94	20181213 15:20:55	XSTO
699	43.31	20181213 12:23:10	XSTO	245	42.91	20181213 14:35:08	XSTO	157	42.94	20181213 15:21:10	XSTO
1269	43.29	20181213 12:30:39	XSTO	4573	42.91	20181213 14:35:17	XSTO	1955	42.94	20181213 15:21:10	XSTO
1395	43.26	20181213 12:37:17	XSTO	2000	42.91	20181213 14:35:17	XSTO	6303	42.96	20181213 15:24:08	XSTO
1209	43.18	20181213 12:44:40	XSTO	2818	42.91	20181213 14:35:18	XSTO	448	42.96	20181213 15:24:08	XSTO
1230	43.12	20181213 12:53:06	XSTO	19	42.91	20181213 14:35:29	XSTO	3000	42.96	20181213 15:24:08	XSTO
322	43.16	20181213 13:01:04	XSTO	1000	42.91	20181213 14:35:29	XSTO	615	42.96	20181213 15:24:08	XSTO
5916	43.16	20181213 13:01:04	XSTO	56	42.91	20181213 14:35:35	XSTO	1759	42.93	20181213 15:24:46	XSTO
2953	43.16	20181213 13:01:04	XSTO	601	42.91	20181213 14:37:11	XSTO	4042	42.94	20181213 15:28:02	XSTO
2153	43.16	20181213 13:04:22	XSTO	1660	42.92	20181213 14:39:05	XSTO	970	42.93	20181213 15:29:41	XSTO
1251	43.14	20181213 13:14:03	XSTO	493	42.92	20181213 14:39:05	XSTO	389	42.95	20181213 15:34:30	XSTO
1370	43.03	20181213 13:23:12	XSTO	2661	42.92	20181213 14:39:39	XSTO	3691	42.95	20181213 15:34:30	XSTO
4307	43.05	20181213 13:29:05	XSTO	192	42.92	20181213 14:39:39	XSTO	2000	42.95	20181213 15:34:30	XSTO
754	43.03	20181213 13:29:56	XSTO	67	42.92	20181213 14:39:52	XSTO	1345	42.95	20181213 15:34:30	XSTO
252	43.03	20181213 13:29:56	XSTO	49	42.92	20181213 14:39:58	XSTO	2000	42.95	20181213 15:34:30	XSTO

2500	42.95	20181213 15:34:30	XSTO	1626	42.95	20181213 16:44:04	XSTO	1346	43.05	20181213 13:27:28	XSTO
1338	42.95	20181213 15:34:30	XSTO	4499	42.94	20181213 16:45:30	XSTO	1600	43.05	20181213 13:27:28	XSTO
1800	42.95	20181213 15:34:30	XSTO	4911	42.94	20181213 16:45:30	XSTO	3880	43.05	20181213 13:27:28	XSTO
2280	42.95	20181213 15:34:30	XSTO	4070	42.94	20181213 16:45:30	XSTO	1000	43.05	20181213 13:27:28	XSTO
136	42.95	20181213 15:34:30	XSTO	5340	42.94	20181213 16:45:30	XSTO	120	43.05	20181213 13:27:29	XSTO
545	42.95	20181213 15:34:30	XSTO	1397	42.94	20181213 16:45:30	XSTO	2000	43.06	20181213 13:27:35	XSTO
2000	42.95	20181213 15:34:30	XSTO	2000	42.94	20181213 16:45:30	XSTO	2500	43.06	20181213 13:27:35	XSTO
1535	42.95	20181213 15:34:30	XSTO	1835	42.94	20181213 16:45:30	XSTO	1412	43.06	20181213 13:27:35	XSTO
1856	42.91	20181213 15:34:44	XSTO	7482	42.93	20181213 16:46:35	XSTO	1563	43.06	20181213 13:27:35	XSTO
137	42.91	20181213 15:34:44	XSTO	13853	42.93	20181213 16:46:35	XSTO	1400	43.06	20181213 13:27:35	XSTO
5345	42.9	20181213 15:37:20	XSTO	1350	42.93	20181213 16:46:35	XSTO	1000	43.06	20181213 13:27:35	XSTO
4667	42.9	20181213 15:37:20	XSTO	4432	42.92	20181213 16:47:19	XSTO	2600	43.06	20181213 13:27:35	XSTO
4667	42.9	20181213 15:37:20	XSTO	1107	42.92	20181213 16:47:19	XSTO	5000	43.06	20181213 13:27:35	XSTO
2000	42.9	20181213 15:37:20	XSTO	893	42.92	20181213 16:47:19	XSTO	3251	43.06	20181213 13:27:35	XSTO
2859	42.9	20181213 15:37:20	XSTO	3539	42.92	20181213 16:47:19	XSTO	2000	43.07	20181213 13:28:42	XSTO
7118	42.9	20181213 15:39:00	XSTO	1444	42.92	20181213 16:49:47	XSTO	2500	43.07	20181213 13:28:42	XSTO
2994	42.9	20181213 15:39:30	XSTO	1408	42.9	20181213 16:50:15	XSTO	3520	43.07	20181213 13:28:42	XSTO
162	42.89	20181213 15:40:27	XSTO	1326	42.87	20181213 16:52:16	XSTO	1452	43.07	20181213 13:28:42	XSTO
1617	42.89	20181213 15:40:27	XSTO	1312	42.86	20181213 16:55:11	XSTO	1500	43.07	20181213 13:28:42	XSTO
1745	42.9	20181213 15:41:01	XSTO	47	42.86	20181213 16:55:33	XSTO	2500	43.07	20181213 13:28:42	XSTO
1186	42.87	20181213 15:42:12	XSTO	265	42.86	20181213 16:55:47	XSTO	1192	43.07	20181213 13:28:42	XSTO
1797	42.86	20181213 15:42:34	XSTO	349	42.86	20181213 16:56:14	XSTO	5000	43.03	20181213 13:29:56	XSTO
1762	42.86	20181213 15:43:20	XSTO	1512	42.86	20181213 16:56:15	XSTO	114	43.03	20181213 13:37:31	XSTO
1186	42.85	20181213 15:44:53	XSTO	16262	42.86	20181213 16:56:55	XSTO	2542	43.03	20181213 13:38:43	XSTO
1269	42.87	20181213 15:46:59	XSTO	3284	42.86	20181213 16:56:55	XSTO	2344	43.03	20181213 13:38:43	XSTO
2000	42.87	20181213 15:46:59	XSTO	1200	42.86	20181213 16:56:55	XSTO	31	43.03	20181213 13:38:43	XSTO
1269	42.87	20181213 15:46:59	XSTO	550	42.86	20181213 16:56:55	XSTO	2500	43.03	20181213 13:38:43	XSTO
1269	42.87	20181213 15:46:59	XSTO	1322	42.85	20181213 16:57:47	XSTO	1984	43.03	20181213 13:38:43	XSTO
2000	42.87	20181213 15:46:59	XSTO	3394	42.85	20181213 16:58:06	XSTO	327	43.03	20181213 13:38:43	XSTO
1920	42.9	20181213 15:48:59	XSTO	10674	42.85	20181213 16:58:06	XSTO	2689	43.03	20181213 13:38:44	XSTO
1602	42.9	20181213 15:49:14	XSTO	2000	42.85	20181213 16:58:06	XSTO	5000	43.03	20181213 13:38:44	XSTO
597	42.9	20181213 15:49:14	XSTO	1700	42.85	20181213 16:58:06	XSTO	2000	43.03	20181213 13:38:44	XSTO
453	42.9	20181213 15:49:14	XSTO	2000	42.85	20181213 16:58:06	XSTO	1984	43.03	20181213 13:38:44	XSTO
2472	42.9	20181213 15:49:44	XSTO	1242	42.85	20181213 16:58:06	XSTO	2000	43.03	20181213 13:38:44	XSTO
1384	42.9	20181213 15:49:44	XSTO	3436	42.84	20181213 16:59:36	XSTO	1000	43.03	20181213 13:38:47	XSTO
1500	42.9	20181213 15:49:44	XSTO	8733	42.84	20181213 17:00:04	XSTO	16	43.03	20181213 13:38:47	XSTO
2022	42.9	20181213 15:49:44	XSTO	1921	42.84	20181213 17:00:04	XSTO	1066	43.03	20181213 13:38:47	XSTO
1700	42.9	20181213 15:49:44	XSTO	4903	42.84	20181213 17:00:04	XSTO	1000	43.03	20181213 13:41:52	XSTO
1386	42.9	20181213 15:49:44	XSTO	4527	42.83	20181213 17:00:19	XSTO	1000	43.03	20181213 13:41:52	XSTO
1500	42.9	20181213 15:49:44	XSTO	1611	42.81	20181213 17:01:41	XSTO	1934	43.03	20181213 13:52:11	XSTO
2022	42.9	20181213 15:49:44	XSTO	2175	42.81	20181213 17:01:41	XSTO	5000	43.03	20181213 13:53:10	XSTO
9	42.9	20181213 15:49:44	XSTO	3786	42.81	20181213 17:01:41	XSTO	3750	43.03	20181213 13:53:10	XSTO
1991	42.9	20181213 15:49:44	XSTO	2000	42.81	20181213 17:01:41	XSTO	5000	43.03	20181213 13:53:10	XSTO
1271	42.9	20181213 15:49:44	XSTO	2900	42.81	20181213 17:01:41	XSTO	1719	43.03	20181213 13:53:10	XSTO
260	42.9	20181213 15:49:44	XSTO	4435	42.81	20181213 17:01:41	XSTO	2000	42.99	20181213 14:07:08	XSTO
91	42.88	20181213 15:49:53	XSTO	886	42.81	20181213 17:01:41	XSTO	1000	42.99	20181213 14:07:08	XSTO
460	42.88	20181213 15:49:53	XSTO	1700	42.81	20181213 17:01:41	XSTO	23386	42.99	20181213 14:07:10	XSTO
3251	42.88	20181213 15:49:53	XSTO	81	42.81	20181213 17:01:41	XSTO	23614	42.99	20181213 14:07:10	XSTO
2000	42.88	20181213 15:49:57	XSTO	2000	42.81	20181213 17:01:46	XSTO	4804	42.9	20181213 14:33:01	XSTO
1802	42.88	20181213 15:49:57	XSTO	2967	42.81	20181213 17:02:21	XSTO	196	42.9	20181213 14:33:01	XSTO
1700	42.88	20181213 15:49:57	XSTO	1298	42.81	20181213 17:02:21	XSTO	2500	42.9	20181213 14:33:01	XSTO
3415	42.9	20181213 15:51:46	XSTO	2967	42.81	20181213 17:02:21	XSTO	1200	42.9	20181213 14:33:01	XSTO
1345	42.9	20181213 15:51:46	XSTO	13199	42.81	20181213 17:02:21	XSTO	3800	42.9	20181213 14:33:01	XSTO
455	42.9	20181213 15:51:46	XSTO	2000	42.81	20181213 17:02:21	XSTO	4392	42.9	20181213 14:33:05	XSTO
2000	42.9	20181213 15:51:46	XSTO	967	42.81	20181213 17:02:21	XSTO	608	42.9	20181213 14:33:05	XSTO
3415	42.9	20181213 15:51:46	XSTO	766	42.81	20181213 17:02:21	XSTO	5000	42.9	20181213 14:33:05	XSTO
2385	42.9	20181213 15:51:46	XSTO	3530	42.83	20181213 17:04:42	XSTO	651	42.9	20181213 14:33:22	XSTO
1030	42.9	20181213 15:51:46	XSTO	1716	42.82	20181213 17:05:30	XSTO	10	42.9	20181213 14:33:29	XSTO
2000	42.9	20181213 15:51:46	XSTO	1256	42.82	20181213 17:06:07	XSTO	140	42.91	20181213 14:34:21	XSTO
1030	42.9	20181213 15:51:46	XSTO	1371	42.81	20181213 17:08:02	XSTO	2736	42.91	20181213 14:34:22	XSTO
1030	42.9	20181213 15:51:46	XSTO	5851	42.81	20181213 17:09:30	XSTO	67	42.91	20181213 14:34:28	XSTO
1355	42.9	20181213 15:51:46	XSTO	2009	42.81	20181213 17:09:30	XSTO	55	42.91	20181213 14:34:34	XSTO
2000	42.9	20181213 15:51:46	XSTO	599	42.81	20181213 17:09:30	XSTO	5000	42.91	20181213 14:35:17	XSTO
6	42.9	20181213 15:52:59	XSTO	868	42.8	20181213 17:10:18	XSTO	3824	42.91	20181213 14:35:18	XSTO
6244	42.94	20181213 15:54:03	XSTO	3425	42.8	20181213 17:10:18	XSTO	1000	42.91	20181213 14:35:18	XSTO
2500	42.94	20181213 15:54:03	XSTO	25	42.8	20181213 17:10:18	XSTO	96	42.91	20181213 14:35:18	XSTO
631	42.94	20181213 15:54:03	XSTO	2166	42.79	20181213 17:10:30	XSTO	80	42.91	20181213 14:35:29	XSTO
1209	42.91	20181213 15:54:18	XSTO	93	42.79	20181213 17:10:33	XSTO	1333	42.92	20181213 14:37:45	XSTO
72	42.91	20181213 15:54:52	XSTO	68	42.79	20181213 17:10:39	XSTO	5000	42.92	20181213 14:39:05	XSTO
1496	42.91	20181213 15:54:55	XSTO	1025	42.79	20181213 17:11:07	XSTO	2000	42.92	20181213 14:39:05	XSTO
69	42.91	20181213 15:55:27	XSTO	3744	42.78	20181213 17:11:56	XSTO	508	42.92	20181213 14:39:05	XSTO
245	42.91	20181213 15:56:01	XSTO	1210	42.78	20181213 17:13:18	XSTO	1192	42.92	20181213 14:39:05	XSTO
4539	42.95	20181213 15:58:05	XSTO	7065	42.77	20181213 17:13:49	XSTO	2000	42.92	20181213 14:39:05	XSTO
2906	42.95	20181213 15:59:07	XSTO	4130	42.77	20181213 17:14:13	XSTO	1808	42.92	20181213 14:39:05	XSTO
2144	42.95	20181213 16:00:30	XSTO	2311	42.77	20181213 17:14:18	XSTO	2082	42.8	20181213 17:03:04	XSTO
677	42.95	20181213 16:00:30	XSTO	811	42.77	20181213 17:14:18	XSTO	666	42.8	20181213 17:03:04	XSTO
517	42.95	20181213 16:01:08	XSTO	1189	42.77	20181213 17:14:22	XSTO	1802	42.83	20181213 17:04:27	XSTO
2304	42.95	20181213 16:39:35	XSTO	2138	42.77	20181213 17:14:22	XSTO	1762	42.83	20181213 17:04:27	XSTO
2821	42.95	20181213 16:40:37	XSTO	2000	42.77	20181213 17:14:26	XSTO	12000	42.83	20181213 17:04:42	XSTO
2821	42.95	20181213 16:43:31	XSTO	1218	42.77	20181213 17:14:26	XSTO	2000	42.83	20181213 17:04:42	XSTO
1200	42.95	20181213 16:43:59	XSTO	3688	43.04	20181213 13:27:23	XSTO	2000	42.83	20181213 17:04:42	XSTO
100	42.95	20181213 16:43:59	XSTO	630	43.04	20181213 13:27:23	XSTO	10000	42.83	20181213 17:04:42	XSTO
1521	42.95	20181213 16:44:00	XSTO	1346	43.04	20181213 13:27:23	XSTO	1700	42.83	20181213 17:04:42	XSTO
1133	42.95	20181213 16:44:04	XSTO	1000	43.05	20181213 13:27:28	XSTO	1358	42.83	20181213 17:04:42	XSTO

7403	42.83	20181213 17:04:42	XSTO
510	42.83	20181213 17:04:42	XSTO
4087	42.83	20181213 17:04:42	XSTO
2485	42.83	20181213 17:04:42	XSTO
172	42.83	20181213 17:04:42	XSTO
15	42.83	20181213 17:04:50	XSTO
11813	42.83	20181213 17:04:52	XSTO
2424	42.83	20181213 17:04:52	XSTO
2000	42.83	20181213 17:04:52	XSTO
2000	42.83	20181213 17:04:52	XSTO
2000	42.83	20181213 17:04:52	XSTO
8000	42.83	20181213 17:05:01	XSTO
2035	42.83	20181213 17:05:01	XSTO
2424	42.83	20181213 17:05:01	XSTO
2000	42.83	20181213 17:05:01	XSTO
1490	42.83	20181213 17:05:01	XSTO
8981	42.83	20181213 17:05:01	XSTO
1529	42.83	20181213 17:05:01	XSTO
1413	42.83	20181213 17:05:01	XSTO
1490	42.83	20181213 17:05:01	XSTO
359 800	42.83 42.76	20181213 17:05:01 20181213 17:15:06	XSTO XSTO
2357	42.76	20181213 17:15:06	XSTO
2010	42.76	20181213 17:15:06	XSTO
4080	42.76	20181213 17:15:06	XSTO
2000	42.76	20181213 17:15:06	XSTO
22	42.76	20181213 17:15:06	XSTO
1337	42.76	20181213 17:15:30	XSTO
10641	42.76	20181213 17:15:45	XSTO
995	42.76	20181213 17:15:45	XSTO
1700	42.76	20181213 17:15:45	XSTO
12000	42.76	20181213 17:16:36	XSTO
2424	42.76	20181213 17:16:36	XSTO
4323	42.76	20181213 17:16:36	XSTO
4067	42.76	20181213 17:16:36	XSTO
3610	42.76	20181213 17:16:38	XSTO
2424	42.76	20181213 17:16:38	XSTO
2000	42.76	20181213 17:16:38	XSTO
2500	42.76	20181213 17:16:38	XSTO
12000	42.76	20181213 17:16:38	XSTO
2000	42.76	20181213 17:16:38	XSTO
1336	42.76	20181213 17:16:38	XSTO
2500	42.76	20181213 17:16:38	XSTO
2000	42.76	20181213 17:16:38	XSTO
2869	42.76	20181213 17:16:38	XSTO
2000	42.76	20181213 17:16:38	XSTO
136	42.76	20181213 17:16:38	XSTO
2000	42.76	20181213 17:16:38	XSTO
2000	42.76	20181213 17:16:38	XSTO
995	42.76	20181213 17:16:38	XSTO
1451	42.76	20181213 17:16:38	XSTO
2810	42.76	20181213 17:16:38	XSTO
6613	42.76	20181213 17:16:38	XSTO
1100000	42.9214

42.95 20181214 13:30:00 XSTO

				1234	42.94	20181214 13:25:28	XSTO
				1943	42.89	20181214 11:06:09	XSTO
December 14, 2018				915	42.89	20181214 11:06:18	XSTO
				1326	42.89	20181214 11:11:11	XSTO
VOLUME	PRICE	TIME	VENUE	1210	42.88	20181214 11:19:23	XSTO
1330	43.44	20181214 16:55:03	XSTO	1137	42.87	20181214 09:34:03	XSTO
1315	43.44	20181214 17:02:09	XSTO	320	42.87	20181214 09:34:03	XSTO
1265	43.43	20181214 17:08:33	XSTO	1860	42.86	20181214 09:38:00	XSTO
1465	43.42	20181214 16:21:12	XSTO	1249	42.86	20181214 11:30:55	XSTO
1360	43.42	20181214 16:23:46	XSTO	1903	42.85	20181214 09:11:00	XSTO
1408	43.42	20181214 16:49:51	XSTO	1572	42.85	20181214 11:15:47	XSTO
508	43.41	20181214 16:03:10	XSTO	1315	42.85	20181214 11:28:57	XSTO
810	43.41	20181214 16:03:10	XSTO	529	42.85	20181214 11:28:57	XSTO
1298	43.41	20181214 16:17:28	XSTO	2154	42.85	20181214 11:44:55	XSTO
1356	43.41	20181214 16:26:31	XSTO	1173	42.84	20181214 11:36:10	XSTO
596	43.41	20181214 16:29:18	XSTO	2077	42.82	20181214 09:06:16	XSTO
215	43.41	20181214 16:29:18	XSTO	1249	42.82	20181214 09:13:05	XSTO
426	43.41	20181214 16:29:29	XSTO	1225	42.82	20181214 09:41:27	XSTO
1204	43.41	20181214 16:36:00	XSTO	625	42.81	20181214 10:06:11	XSTO
1298	43.41	20181214 16:38:37	XSTO	2791	42.81	20181214 10:06:11	XSTO
1309	43.41	20181214 16:42:27	XSTO	2000	42.81	20181214 10:06:11	XSTO
1245	43.41	20181214 17:12:13	XSTO	1610	42.81	20181214 10:06:24	XSTO
813	43.41	20181214 17:14:16	XSTO	677	42.81	20181214 10:06:30	XSTO
1306	43.4	20181214 16:14:17	XSTO	4463	42.81	20181214 10:10:54	XSTO
917	43.4	20181214 16:33:41	XSTO	234	42.81	20181214 10:10:54	XSTO
328	43.4	20181214 16:33:42	XSTO	1675	42.81	20181214 10:13:59	XSTO
1297	43.4	20181214 16:45:07	XSTO	4400	42.81	20181214 10:52:15	XSTO
1577	43.38	20181214 15:59:52	XSTO	1280	42.81	20181214 10:58:14	XSTO
1400	43.38	20181214 16:11:00	XSTO	422	42.81	20181214 11:01:49	XSTO
2570	43.35	20181214 15:55:52	XSTO	1206	42.8	20181214 09:42:45	XSTO
97	43.35	20181214 15:55:52	XSTO	1698	42.8	20181214 10:08:31	XSTO
1494	43.34	20181214 16:07:46	XSTO	1341	42.8	20181214 10:11:21	XSTO
1282	43.28	20181214 15:48:50	XSTO	2333	42.8	20181214 10:14:18	XSTO
1445	43.26	20181214 15:26:57	XSTO	1351	42.8	20181214 10:15:55	XSTO
1852	43.25	20181214 14:57:06	XSTO	1341	42.8	20181214 10:16:13	XSTO
2228	43.25	20181214 15:21:48	XSTO	1340	42.8	20181214 10:18:38	XSTO
1262	43.25	20181214 15:29:28	XSTO	92	42.8	20181214 10:19:03	XSTO
2335	43.23	20181214 15:46:00	XSTO	1899	42.8	20181214 10:19:04	XSTO
1217	43.22	20181214 15:00:42	XSTO	1340	42.8	20181214 10:19:44	XSTO
1787	43.22	20181214 15:40:12	XSTO	1994	42.8	20181214 10:41:10	XSTO
1701	43.2	20181214 15:06:34	XSTO	1163	42.8	20181214 10:44:03	XSTO
2540	43.2	20181214 15:17:45	XSTO	1392	42.79	20181214 09:17:49	XSTO
230	43.2	20181214 15:17:45	XSTO	1252	42.79	20181214 09:20:09	XSTO
1104	43.2	20181214 15:31:54	XSTO	1531	42.79	20181214 09:24:44	XSTO
1191	43.2	20181214 15:34:15	XSTO	1232	42.79	20181214 09:31:06	XSTO
685	43.19	20181214 15:37:03	XSTO	1240	42.79	20181214 09:46:39	XSTO
100	43.19	20181214 15:37:20	XSTO	533	42.79	20181214 09:46:39	XSTO
1905	43.18	20181214 14:43:33	XSTO	250	42.79	20181214 10:37:31	XSTO
1444	43.17	20181214 14:37:58	XSTO	1063	42.79	20181214 10:37:35	XSTO
1258	43.17	20181214 14:49:34	XSTO	1320	42.79	20181214 10:45:54	XSTO
1078	43.15	20181214 14:23:40	XSTO	346	42.78	20181214 09:09:04	XSTO
1694	43.15	20181214 14:23:40	XSTO	1035	42.78	20181214 09:09:04	XSTO
1297	43.15	20181214 14:27:20	XSTO	349	42.78	20181214 09:25:22	XSTO
1245	43.15	20181214 14:32:22	XSTO	1034	42.78	20181214 09:25:42	XSTO
502	43.12	20181214 13:53:41	XSTO	1322	42.78	20181214 09:28:31	XSTO
1015	43.12	20181214 13:53:41	XSTO	1178	42.78	20181214 09:49:31	XSTO
1981	43.11	20181214 14:12:33	XSTO	2630	42.78	20181214 09:57:33	XSTO
37	43.1	20181214 13:46:33	XSTO	1163	42.78	20181214 10:42:02	XSTO
1831	43.1	20181214 13:46:33	XSTO	1257	42.77	20181214 09:15:50	XSTO
1276	43.1	20181214 14:00:08	XSTO	232	42.77	20181214 09:58:45	XSTO
1195	43.1	20181214 14:04:08	XSTO	1063	42.77	20181214 09:58:45	XSTO
1304	43.09	20181214 12:58:37	XSTO	1295	42.77	20181214 09:58:54	XSTO
1406	43.08	20181214 12:53:13	XSTO	3737	42.77	20181214 09:58:54	XSTO
1527	43.04	20181214 12:17:04	XSTO	1454	42.77	20181214 09:59:43	XSTO
1238	43.04	20181214 12:35:16	XSTO	1286	42.77	20181214 10:33:38	XSTO
1878	43.03	20181214 12:45:42	XSTO	1275	42.77	20181214 10:35:34	XSTO
1209	43.02	20181214 12:27:21	XSTO	3068	42.76	20181214 10:27:35	XSTO
1781	43.02	20181214 13:38:50	XSTO	1196	42.76	20181214 10:27:35	XSTO
357	43.02	20181214 13:38:58	XSTO	1633	42.76	20181214 10:30:48	XSTO
1175	43.01	20181214 12:02:07	XSTO	1413	42.76	20181214 10:30:48	XSTO
27	43.01	20181214 12:09:28	XSTO	1995	42.76	20181214 10:31:41	XSTO
1348	43.01	20181214 12:09:59	XSTO	1296	42.75	20181214 09:54:40	XSTO
812	43.01	20181214 12:22:13	XSTO	2181	42.75	20181214 10:22:21	XSTO
390	43.01	20181214 12:22:13	XSTO	167	42.75	20181214 10:22:21	XSTO
1	43.01	20181214 13:37:32	XSTO	1345	42.75	20181214 10:22:32	XSTO
1771	42.99	20181214 13:07:10	XSTO	1525	42.74	20181214 10:25:15	XSTO
318	42.98	20181214 12:00:31	XSTO
2414	42.98	20181214 12:00:31	XSTO	200000	42.9918
97	42.98	20181214 12:42:45	XSTO
877	42.98	20181214 12:42:47	XSTO
1903	42.98	20181214 13:17:13	XSTO