Telia Company

Transaction in Own Shares • Nov 5, 2018

Bilaga

Telia Company AB (publ) (LEI-kod 213800FSR9RNDUOTXO25) har under perioden 29 oktober 2018 - 02 november 2018 återköpt egna aktier (ISIN-kod: SE0000667925) enligt nedan. Förvärven har genomförts på Nasdaq Stockholm av Danske Bank A/S, Danmark, Sverige Filial.

				865	40,19	20181029 11:32:03	XSTO
				1302	40,16	20181029 11:26:27	XSTO
29 Oktober 2018				1615	40,11	20181029 11:22:09	XSTO
				1265	40,07	20181029 11:11:28	XSTO
VOLUME	PRICE	TIME	VENUE	1733	40,05	20181029 11:15:23	XSTO
1501	40,69	20181029 17:10:03	XSTO	44	40,03	20181029 10:22:38	XSTO
2010	40,68	20181029 16:54:01	XSTO	1038	40,03	20181029 10:22:38	XSTO
1299	40,66	20181029 16:59:21	XSTO	177	40,03	20181029 10:22:38	XSTO
296	40,64	20181029 17:14:23	XSTO	1303	40,01	20181029 11:06:40	XSTO
1306	40,63	20181029 14:36:51	XSTO	1399	40	20181029 10:48:37	XSTO
1342	40,63	20181029 17:14:04	XSTO	376	40	20181029 10:48:37	XSTO
1616	40,62	20181029 14:25:46	XSTO	1938	40	20181029 10:54:45	XSTO
1336	40,62	20181029 14:31:14	XSTO	675	39,99	20181029 11:01:36	XSTO
1542	40,61	20181029 14:19:34	XSTO	607	39,99	20181029 11:01:45	XSTO
1268	40,61	20181029 16:46:16	XSTO	2035	39,98	20181029 10:09:55	XSTO
2156	40,6	20181029 16:42:32	XSTO	1228	39,98	20181029 10:12:25	XSTO
806	40,59	20181029 14:06:35	XSTO	1966	39,98	20181029 10:37:00	XSTO
536	40,59	20181029 14:09:57	XSTO	375	39,98	20181029 10:37:00	XSTO
59	40,59	20181029 14:09:57	XSTO	1213	39,98	20181029 10:40:21	XSTO
1418	40,59	20181029 14:43:42	XSTO	343	39,98	20181029 10:52:58	XSTO
1265	40,56	20181029 15:09:21	XSTO	1363	39,98	20181029 11:02:10	XSTO
2420	40,56	20181029 16:35:36	XSTO	1320	39,97	20181029 10:19:22	XSTO
1217	40,55	20181029 16:24:48	XSTO	1306	39,97	20181029 10:43:56	XSTO
2016	40,54	20181029 13:41:42	XSTO	975	39,96	20181029 10:16:07	XSTO
1253	40,54	20181029 14:13:10	XSTO	2074	39,96	20181029 10:29:27	XSTO
1321	40,54	20181029 15:14:00	XSTO	340	39,93	20181029 10:31:01	XSTO
1610	40,54	20181029 16:23:31	XSTO	946	39,93	20181029 10:32:41	XSTO
302	40,54	20181029 16:23:31	XSTO	257	39,9	20181029 09:05:16	XSTO
1315	40,53	20181029 14:49:10	XSTO	57	39,9	20181029 09:05:47	XSTO
1703	40,53	20181029 15:02:44	XSTO	1016	39,9	20181029 09:05:47	XSTO
1300	40,53	20181029 16:28:59	XSTO	2054	39,9	20181029 09:57:04	XSTO
1303	40,52	20181029 15:28:44	XSTO	372	39,89	20181029 09:00:49	XSTO
168	40,52	20181029 16:08:26	XSTO	1609	39,89	20181029 09:01:02	XSTO
1763	40,52	20181029 16:08:26	XSTO	1283	39,89	20181029 10:00:34	XSTO
2306	40,51	20181029 13:32:59	XSTO	1554	39,89	20181029 10:03:50	XSTO
1261	40,51	20181029 13:48:18	XSTO	232	39,87	20181029 09:04:02	XSTO
1257	40,51	20181029 13:53:38	XSTO	1841	39,87	20181029 09:04:02	XSTO
1208	40,51	20181029 14:00:08	XSTO	1334	39,87	20181029 09:07:14	XSTO
1550	40,51	20181029 15:23:55	XSTO	1329	39,86	20181029 09:09:30	XSTO
1468	40,51	20181029 16:12:16	XSTO	1440	39,83	20181029 09:16:55	XSTO
1340	40,5	20181029 14:55:44	XSTO	1542	39,82	20181029 09:51:22	XSTO
1362	40,5	20181029 15:18:30	XSTO	1372	39,81	20181029 09:14:24	XSTO
1351 21	40,5 40,5	20181029 15:31:45 20181029 15:31:45	XSTO XSTO	893 342	39,8 39,8	20181029 09:12:15 20181029 09:12:15	XSTO XSTO
1372	40,5	20181029 16:16:19	XSTO	87	39,79	20181029 09:11:33	XSTO
2227	40,49	20181029 15:38:44	XSTO	1433	39,79	20181029 09:17:49	XSTO
1273	40,49	20181029 15:42:36	XSTO	1299	39,79	20181029 09:47:32	XSTO
1508	40,49	20181029 15:51:01	XSTO	1324	39,78	20181029 09:49:01	XSTO
1512	40,49	20181029 15:55:17	XSTO	1831	39,75	20181029 09:21:37	XSTO
1331	40,49	20181029 15:59:33	XSTO	1196	39,71	20181029 09:24:22	XSTO
1365	40,49	20181029 16:06:22	XSTO	1585	39,7	20181029 09:37:46	XSTO
1417	40,48	20181029 15:47:15	XSTO	6	39,69	20181029 09:34:08	XSTO
1258	40,42	20181029 13:21:54	XSTO	1627	39,69	20181029 09:34:08	XSTO
574	40,41	20181029 13:09:42	XSTO	381	39,68	20181029 09:36:38	XSTO
976	40,41	20181029 13:09:42	XSTO	1207	39,67	20181029 09:35:50	XSTO
200	40,4	20181029 13:15:58	XSTO	1306	39,66	20181029 09:27:13	XSTO
1056	40,4	20181029 13:16:31	XSTO	1214	39,61	20181029 09:30:04	XSTO
1371	40,35	20181029 12:13:16	XSTO
1275	40,35	20181029 12:20:01	XSTO	150000	40,2340
1316	40,3	20181029 11:59:01	XSTO
1939	40,3	20181029 12:08:01	XSTO
1247	40,27	20181029 11:36:46	XSTO
1257	40,26	20181029 11:46:47	XSTO
1195	40,26	20181029 11:52:00	XSTO
1774	40,26	20181029 12:43:12	XSTO
1578	40,25	20181029 11:43:13	XSTO
1252	40,24	20181029 12:57:39	XSTO
1281	40,23	20181029 12:26:50	XSTO
1150	40,23	20181029 13:02:01	XSTO
124	40,23	20181029 13:02:01	XSTO
1119	40,22	20181029 12:50:25	XSTO
402	40,22	20181029 12:50:25	XSTO

40,2 20181029 12:35:50 XSTO 40,19 20181029 11:32:03 XSTO

30 Oktober 2018
VOLUME	PRICE	TIME	VENUE
1294	41,08	20181030 13:18:58	XSTO
724	41,08	20181030 16:38:10	XSTO
1262	41,08	20181030 16:38:10	XSTO
1361	41,08	20181030 17:05:25	XSTO
682	41,08	20181030 17:14:33	XSTO
1247	41,07	20181030 17:12:11	XSTO
1257	41,06	20181030 16:43:47	XSTO
1000	41,05	20181030 13:10:10	XSTO
312	41,05	20181030 13:10:10	XSTO
1214	41,05	20181030 16:54:05	XSTO
1257	41,04	20181030 13:28:43	XSTO
1252	41,02	20181030 16:47:22	XSTO
1262	41,01	20181030 14:53:02	XSTO
1282	41	20181030 16:18:26	XSTO
1732	41	20181030 16:29:53	XSTO
1231 1229	40,99 40,99	20181030 12:45:32 20181030 13:02:15	XSTO XSTO
1228	40,99	20181030 15:20:19	XSTO
671 1491	40,99 40,99	20181030 16:08:27 20181030 16:08:27	XSTO XSTO
1325	40,99	20181030 16:23:27	XSTO
1387	40,98	20181030 12:37:41	XSTO
1270	40,98	20181030 13:34:57	XSTO
1374	40,98	20181030 13:52:02	XSTO
338	40,98	20181030 14:45:18	XSTO
1297	40,98	20181030 14:45:18	XSTO
1283	40,98	20181030 15:31:06	XSTO
1791	40,98	20181030 15:44:18	XSTO
1419	40,98	20181030 16:14:04	XSTO
115	40,98	20181030 16:14:04	XSTO
1281	40,97	20181030 12:55:50	XSTO
1289	40,97	20181030 15:26:02	XSTO
1848	40,97	20181030 15:57:14	XSTO
1216	40,96	20181030 14:10:24	XSTO
1312	40,96	20181030 15:01:24	XSTO
1384	40,96	20181030 15:15:22	XSTO
455	40,94	20181030 12:28:04	XSTO
1767	40,94	20181030 12:28:25	XSTO
1433	40,94	20181030 14:02:06	XSTO
1314	40,94	20181030 15:36:35	XSTO
1309	40,94	20181030 15:49:03	XSTO
354	40,93	20181030 16:01:11	XSTO
891	40,93	20181030 16:01:11	XSTO
1490	40,92	20181030 13:42:51	XSTO
1230	40,92	20181030 15:08:21	XSTO
21	40,91	20181030 12:25:06	XSTO
2155	40,9	20181030 14:22:24	XSTO
1461	40,88	20181030 09:36:30	XSTO
636	40,88	20181030 14:36:44	XSTO
635	40,88	20181030 14:36:44	XSTO
2948	40,87	20181030 09:30:48	XSTO
479	40,87	20181030 14:30:13	XSTO
25	40,87	20181030 14:30:13	XSTO
774	40,87	20181030 14:30:13	XSTO
1346	40,86	20181030 09:34:57	XSTO
1377	40,86	20181030 09:39:30	XSTO
1214	40,85	20181030 09:41:41	XSTO
1244	40,85	20181030 11:41:55	XSTO
1341	40,84	20181030 09:45:18	XSTO
203	40,84	20181030 09:50:48	XSTO
1388	40,84	20181030 09:50:55	XSTO
1522	40,84	20181030 12:12:42	XSTO
1425	40,83	20181030 09:55:05	XSTO
1863	40,83	20181030 11:27:26	XSTO
1137	40,83	20181030 11:33:54	XSTO
178	40,83	20181030 11:33:54	XSTO
1407	40,82	20181030 09:07:38	XSTO
1560	40,82	20181030 09:18:16	XSTO
1662	40,81	20181030 09:01:42	XSTO
1317	40,81	20181030 09:03:44	XSTO
1214	40,81	20181030 09:06:04	XSTO
14	40,81	20181030 09:25:50	XSTO
1438	40,81	20181030 09:26:01	XSTO
1485	40,8	20181030 09:21:50	XSTO
1347	40,8	20181030 10:12:00	XSTO
1288	40,8	20181030 11:49:39	XSTO
1270	40,8	20181030 12:02:38	XSTO
278	40,78	20181030 09:58:40	XSTO

763	40,78	20181030 09:58:40	XSTO
1573	40,77	20181030 10:01:25	XSTO
1289	40,77	20181030 10:04:34	XSTO
520	40,77	20181030 11:06:52	XSTO
811	40,77	20181030 11:06:52	XSTO
647	40,77	20181030 11:07:56	XSTO
2000	40,77	20181030 11:07:56	XSTO
363	40,77	20181030 11:07:56	XSTO
145	40,76	20181030 10:00:45	XSTO
1685	40,76	20181030 11:04:41	XSTO
1259	40,75	20181030 10:29:41	XSTO
1234	40,75	20181030 11:12:47	XSTO
948	40,74	20181030 10:07:33	XSTO
1818	40,74	20181030 10:07:33	XSTO
616	40,74	20181030 10:07:33	XSTO
1356	40,74	20181030 10:09:23	XSTO
705	40,74	20181030 11:18:22	XSTO
615	40,74	20181030 11:18:32	XSTO
1298	40,74	20181030 11:55:10	XSTO
1225	40,73	20181030 10:14:32	XSTO
1392	40,73	20181030 11:03:16	XSTO
1294	40,72	20181030 09:00:20	XSTO
1395	40,71	20181030 10:26:47	XSTO
1256	40,7	20181030 10:31:18	XSTO
2174	40,7	20181030 11:00:04	XSTO
342	40,69	20181030 09:09:45	XSTO
975	40,69	20181030 09:09:45	XSTO
1955	40,68	20181030 10:34:54	XSTO
1342	40,68	20181030 10:43:24	XSTO
1750	40,67	20181030 10:41:10	XSTO
135	40,67	20181030 10:41:10	XSTO
1216	40,67	20181030 10:45:37	XSTO
333	40,66	20181030 09:14:50	XSTO
1316	40,66	20181030 09:14:50	XSTO
1452	40,66	20181030 10:46:17	XSTO
1452	40,66	20181030 10:46:39	XSTO
1452	40,66	20181030 10:46:39	XSTO
523	40,66	20181030 10:46:39	XSTO
581	40,66	20181030 10:46:39	XSTO
871	40,66	20181030 10:46:39	XSTO
517	40,66	20181030 10:46:39	XSTO
1367	40,66	20181030 10:50:35	XSTO
1100	40,66	20181030 10:52:21	XSTO
235	40,66	20181030 10:52:21	XSTO
1352	40,66	20181030 10:54:58	XSTO
950	40,65	20181030 10:17:18	XSTO
398	40,65	20181030 10:17:18	XSTO
10	40,65	20181030 10:24:50	XSTO
2246	40,65	20181030 10:24:53	XSTO
1579	40,65	20181030 10:48:35	XSTO
1341	40,65	20181030 10:56:19	XSTO
1341	40,64	20181030 10:21:00	XSTO
1360	40,63	20181030 10:37:40	XSTO
141	40,58	20181030 09:11:58	XSTO
745	40,58	20181030 09:12:04	XSTO
430	40,58	20181030 09:12:04	XSTO
150000	40,8373

				1656	41,05	20181031 12:16:14	XSTO
				1296	41,04	20181031 09:02:23	XSTO
31 Oktober 2018				1334	41,04	20181031 11:16:32	XSTO
				1489	41,03	20181031 09:43:39	XSTO
VOLUME	PRICE	TIME	VENUE	1297	41,03	20181031 10:00:43	XSTO
2000	41,38	20181031 16:25:15	XSTO	1263	41,02	20181031 09:47:55	XSTO
2000	41,38	20181031 16:25:15	XSTO	1276	41,02	20181031 09:48:21	XSTO
2076	41,38	20181031 16:25:15	XSTO	1000	41,02	20181031 09:50:11	XSTO
1188	41,38	20181031 16:25:15	XSTO	265	41,02	20181031 09:50:11	XSTO
812	41,38	20181031 16:25:15	XSTO	1289	41,02	20181031 09:58:30	XSTO
1905	41,35	20181031 16:22:49	XSTO	1344	41,02	20181031 11:41:17	XSTO
95	41,35	20181031 16:22:49	XSTO	1241	41,02	20181031 12:09:26	XSTO
95	41,35	20181031 16:22:49	XSTO	5317	41,02	20181031 12:10:46	XSTO
2000	41,35	20181031 16:22:49	XSTO	2815	41,02	20181031 12:54:52	XSTO
2000	41,35	20181031 16:22:49	XSTO	1289	41,02	20181031 13:01:14	XSTO
1513	41,35	20181031 16:22:49	XSTO	2283	41,01	20181031 09:45:32	XSTO
2500	41,35	20181031 16:22:49	XSTO	541	41,01	20181031 09:45:32	XSTO
2000	41,35	20181031 16:22:49	XSTO	595	41,01	20181031 09:45:32	XSTO
1366	41,35	20181031 16:22:49	XSTO	2296	41,01	20181031 11:39:23	XSTO
2000	41,35	20181031 16:22:49	XSTO	1321	41,01	20181031 12:21:11	XSTO
1469	41,26	20181031 09:29:59	XSTO	1242	41,01	20181031 12:55:33	XSTO
1827	41,23	20181031 09:26:54	XSTO	3148	41,01	20181031 12:58:07	XSTO
1613	41,22	20181031 09:17:16	XSTO	1450	41,01	20181031 14:18:47	XSTO
1036	41,2	20181031 09:00:12	XSTO	1302	41	20181031 10:03:04	XSTO
978	41,2	20181031 09:00:12	XSTO	1492	41	20181031 10:05:02	XSTO
2649	41,19	20181031 09:06:19	XSTO	900	41	20181031 10:05:02	XSTO
1518	41,19	20181031 09:19:13	XSTO	1976	41	20181031 10:05:02	XSTO
1770	41,19	20181031 09:22:32	XSTO	1000	41	20181031 10:05:02	XSTO
1304	41,15	20181031 09:32:23	XSTO	492	41	20181031 10:05:02	XSTO
956	41,13	20181031 13:23:40	XSTO	6631	41	20181031 11:07:30	XSTO
820	41,13	20181031 13:23:40	XSTO	1939	41	20181031 11:07:30	XSTO
246	41,12	20181031 09:36:01	XSTO	1839	41	20181031 12:05:50	XSTO
1079	41,12	20181031 09:36:01	XSTO	1812	41	20181031 12:28:14	XSTO
1313	41,11	20181031 09:08:13	XSTO	2074	40,99	20181031 10:05:24	XSTO
1561	41,11	20181031 09:38:31	XSTO	935	40,99	20181031 10:06:31	XSTO
1592	41,09	20181031 09:11:06	XSTO	341	40,99	20181031 10:06:31	XSTO
1704	41,08	20181031 09:36:15	XSTO	1625	40,99	20181031 11:02:40	XSTO
296	41,08	20181031 09:36:15	XSTO	1341	40,99	20181031 11:43:23	XSTO
2400	41,08	20181031 09:36:15	XSTO	1337	40,99	20181031 12:42:20	XSTO
2000	41,08	20181031 09:36:15	XSTO	377	40,98	20181031 12:46:18	XSTO
1000	41,08	20181031 09:36:15	XSTO	5400	40,98	20181031 12:46:18	XSTO
1000	41,08	20181031 09:36:15	XSTO	900	40,98	20181031 12:46:18	XSTO
1000	41,08	20181031 09:36:15	XSTO	2746	40,98	20181031 12:46:18	XSTO
1000	41,08	20181031 09:36:15	XSTO	2034	40,98	20181031 12:49:16	XSTO
2000	41,08	20181031 09:36:15	XSTO	1017	40,97	20181031 10:36:11	XSTO
1000	41,08	20181031 09:36:15	XSTO	3063	40,97	20181031 10:36:11	XSTO
1000	41,08	20181031 09:36:15	XSTO	1347	40,97	20181031 11:18:51	XSTO
1000	41,08	20181031 09:36:15	XSTO	1938	40,97	20181031 11:25:43	XSTO
984	41,08	20181031 09:36:15	XSTO	1349	40,97	20181031 11:45:00	XSTO
1000	41,08	20181031 09:36:15	XSTO	1331	40,97	20181031 11:47:51	XSTO
16	41,08	20181031 09:37:19	XSTO	1259	40,97	20181031 12:36:16	XSTO
489	41,08	20181031 09:37:19	XSTO	1234	40,97	20181031 13:06:13	XSTO
2000	41,08	20181031 09:38:35	XSTO	4553	40,97	20181031 13:07:50	XSTO
634	41,08	20181031 09:38:35	XSTO	2000	40,97	20181031 13:07:50	XSTO
2000	41,08	20181031 09:38:35	XSTO	249	40,97	20181031 13:07:50	XSTO
477	41,08	20181031 09:38:35	XSTO	1588	40,97	20181031 13:07:50	XSTO
2000	41,08	20181031 09:38:35	XSTO	2759	40,96	20181031 10:51:34	XSTO
1301	41,06	20181031 09:12:55	XSTO	1536	40,96	20181031 11:36:57	XSTO
2529	41,06	20181031 09:54:57	XSTO	1294	40,96	20181031 11:48:48	XSTO
1310	41,06	20181031 09:59:07	XSTO	1282	40,96	20181031 12:00:32	XSTO
1335	41,06	20181031 11:09:00	XSTO	695	40,96	20181031 12:31:47	XSTO
1334	41,06	20181031 11:11:44	XSTO	623	40,96	20181031 12:32:27	XSTO
1803	41,05	20181031 09:41:23	XSTO	1529	40,95	20181031 10:08:03	XSTO
896	41,05	20181031 09:41:23	XSTO	1395	40,95	20181031 10:37:02	XSTO
923	41,05	20181031 09:42:01	XSTO	1340	40,95	20181031 10:51:56	XSTO
1000	41,05	20181031 09:42:01	XSTO	2371	40,95	20181031 11:31:57	XSTO
1003	41,05	20181031 09:42:01	XSTO	1598	40,95	20181031 11:35:20	XSTO
1000	41,05	20181031 09:42:01	XSTO	320	40,95	20181031 11:35:20	XSTO
1000	41,05	20181031 09:42:01	XSTO	1282	40,95	20181031 11:58:38	XSTO
1000	41,05	20181031 09:42:01	XSTO	902	40,95	20181031 12:02:53	XSTO
1000	41,05	20181031 09:42:01	XSTO	484	40,95	20181031 12:02:53	XSTO
1000	41,05	20181031 09:42:01	XSTO	1393	40,94	20181031 10:38:39	XSTO
61	41,05	20181031 09:42:01	XSTO	5473	40,94	20181031 11:23:16	XSTO
74	41,05	20181031 09:42:01	XSTO	5473	40,94	20181031 11:23:16	XSTO
1560	41,05	20181031 09:42:01	XSTO	370	40,94	20181031 11:23:16	XSTO
5768	41,05	20181031 09:42:41	XSTO	1220	40,94	20181031 11:28:05	XSTO
672	41,05	20181031 09:42:41	XSTO	2243	40,94	20181031 11:54:25	XSTO
939	41,05	20181031 09:42:41	XSTO	1269	40,94	20181031 11:56:45	XSTO
1000	41,05	20181031 09:42:41	XSTO	1824	40,93	20181031 10:16:19	XSTO
6524	41,05	20181031 09:42:41	XSTO	1537	40,93	20181031 10:26:22	XSTO
476	41,05	20181031 09:42:46	XSTO	125	40,93	20181031 10:26:22	XSTO
2017	41,05	20181031 09:56:12	XSTO	1537	40,93	20181031 10:26:22	XSTO
1484	41,05	20181031 11:14:02	XSTO	260	40,93	20181031 11:00:32	XSTO

300000	41,0289
1368	40,85	20181031 10:43:29	XSTO
1308	40,85	20181031 10:21:39	XSTO
1307	40,86	20181031 10:20:20	XSTO
1697	40,88	20181031 10:42:33	XSTO
1407	40,88	20181031 10:41:03	XSTO
2550	40,88	20181031 10:23:41	XSTO
1312	40,88	20181031 10:17:37	XSTO
1659	40,89	20181031 10:45:02	XSTO
2313	40,89	20181031 10:32:04	XSTO
1307	40,89	20181031 10:19:27	XSTO
1380	40,9	20181031 10:39:25	XSTO
1454	40,9	20181031 10:30:15	XSTO
1307	40,9	20181031 10:14:30	XSTO
1526	40,9	20181031 10:13:41	XSTO
1364	40,9	20181031 10:11:03	XSTO
1456	40,91	20181031 11:21:35	XSTO
1354	40,91	20181031 10:54:18	XSTO
379	40,91	20181031 10:53:10	XSTO
990	40,91	20181031 10:53:10	XSTO
1449	40,91	20181031 10:48:29	XSTO
2172	40,91	20181031 10:48:29	XSTO
1453	40,91	20181031 10:29:50	XSTO
1452	40,92	20181031 11:28:51	XSTO
434	40,92	20181031 10:59:23	XSTO
4984	40,92	20181031 10:59:23	XSTO
1454	40,92	20181031 10:27:59	XSTO
291	40,92	20181031 10:13:01	XSTO
1234	40,92	20181031 10:13:01	XSTO
2000	40,92	20181031 10:13:01	XSTO
432	40,92	20181031 10:12:51	XSTO
3234	40,92	20181031 10:12:51	XSTO
289	40,92	20181031 10:10:30	XSTO
1096	40,92	20181031 10:10:30	XSTO
1602	40,93	20181031 11:54:45	XSTO
1094	40,93	20181031 11:00:32	XSTO

				1338	41,4	20181101 11:05:10	XSTO	629	41,25	20181101 10:07:30	XSTO
01 November 2018				2596	41,39	20181101 11:02:56	XSTO	1444	41,25	20181101 10:11:09	XSTO
				133	41,39	20181101 11:02:56	XSTO	2226	41,25	20181101 10:26:18	XSTO
				1305	41,39	20181101 15:26:20	XSTO	4137	41,25	20181101 16:21:01	XSTO
VOLUME	PRICE	TIME	VENUE	1355	41,39	20181101 16:46:43	XSTO	1442	41,24	20181101 10:17:15	XSTO
1275	41,7	20181101 12:53:47	XSTO	1820	41,38	20181101 10:46:05	XSTO	1396	41,23	20181101 09:07:25	XSTO
568	41,69	20181101 12:30:33	XSTO	1235	41,38	20181101 10:51:28	XSTO	1426	41,23	20181101 10:19:23	XSTO
815	41,69	20181101 12:30:33	XSTO	1231	41,38	20181101 15:30:42	XSTO	1276	41,22	20181101 10:29:18	XSTO
436	41,69	20181101 12:30:33	XSTO	1341	41,38	20181101 15:34:13	XSTO	1272	41,22	20181101 10:31:16	XSTO
815	41,69	20181101 12:30:33	XSTO	2211	41,38	20181101 15:38:26	XSTO	943	41,22	20181101 10:31:16	XSTO
568	41,69	20181101 12:30:33	XSTO	1158	41,38	20181101 15:38:26	XSTO	1289	41,21	20181101 10:27:20	XSTO
971	41,68	20181101 12:22:52	XSTO	1053	41,38	20181101 15:38:26	XSTO	1438	41,2	20181101 10:19:59	XSTO
380	41,68	20181101 12:22:52	XSTO	2500	41,38	20181101 15:38:26	XSTO	1414	41,19	20181101 09:09:05	XSTO
586	41,68	20181101 12:26:45	XSTO	2000	41,38	20181101 15:38:26	XSTO	35	41,17	20181101 09:12:54	XSTO
765	41,68	20181101 12:26:45	XSTO	2211	41,38	20181101 15:38:26	XSTO	1213	41,17	20181101 09:12:54	XSTO
1326	41,68	20181101 12:48:29	XSTO	2000	41,38	20181101 15:38:26	XSTO	327	41,17	20181101 09:13:06	XSTO
1275	41,67	20181101 12:59:57	XSTO	2211	41,38	20181101 15:38:26	XSTO	1330	41,17	20181101 09:13:06	XSTO
1260	41,67	20181101 13:05:46	XSTO	1990	41,38	20181101 15:38:26	XSTO	1653	41,16	20181101 09:23:54	XSTO
1515	41,67	20181101 13:53:10	XSTO	542	41,38	20181101 15:38:35	XSTO	1380	41,16	20181101 09:25:42	XSTO
1199	41,67	20181101 14:14:51	XSTO	113	41,38	20181101 15:38:35	XSTO	1440	41,16	20181101 10:20:56	XSTO
1316	41,66	20181101 12:18:00	XSTO	1717	41,37	20181101 15:23:58	XSTO	1433	41,15	20181101 09:19:55	XSTO
1014	41,66	20181101 12:43:12	XSTO	2735	41,36	20181101 10:45:16	XSTO	1457	41,15	20181101 09:21:58	XSTO
1439	41,66	20181101 14:08:09	XSTO	1284	41,36	20181101 16:35:44	XSTO	1390	41,14	20181101 09:10:11	XSTO
207	41,66	20181101 14:08:09	XSTO	1202	41,35	20181101 09:05:00	XSTO	1436	41,14	20181101 09:14:26	XSTO
2868	41,65	20181101 11:56:56	XSTO	1488	41,34	20181101 09:05:36	XSTO	408	41,12	20181101 09:21:11	XSTO
1351	41,65	20181101 12:14:01	XSTO	1291	41,33	20181101 09:03:39	XSTO	2126	41,12	20181101 09:35:32	XSTO
1314	41,65	20181101 12:36:42	XSTO	2571	41,33	20181101 10:13:40	XSTO	1606	41,12	20181101 09:51:55	XSTO
679	41,65	20181101 13:12:21	XSTO	2106	41,33	20181101 10:41:57	XSTO	1456	41,11	20181101 09:18:02	XSTO
663	41,65	20181101 13:12:47	XSTO	1000	41,33	20181101 10:42:26	XSTO	1303	41,11	20181101 09:27:12	XSTO
1276	41,65	20181101 13:18:46	XSTO	1125	41,33	20181101 10:42:41	XSTO	2184	41,11	20181101 09:50:36	XSTO
1588	41,65	20181101 13:34:52	XSTO	1300	41,32	20181101 10:14:41	XSTO	1066	41,11	20181101 09:50:36	XSTO
1260	41,65	20181101 14:19:23	XSTO	130	41,32	20181101 10:14:41	XSTO	2906	41,11	20181101 09:50:36	XSTO
1333	41,64	20181101 13:38:03	XSTO	1819	41,32	20181101 10:55:45	XSTO	2603	41,11	20181101 09:57:10	XSTO
502	41,64	20181101 13:45:44	XSTO	1806	41,32	20181101 15:58:26	XSTO	1445	41,1	20181101 09:16:17	XSTO
999	41,64	20181101 13:46:26	XSTO	2143	41,32	20181101 15:58:26	XSTO	1299	41,09	20181101 09:58:39	XSTO
297	41,63	20181101 11:53:21	XSTO	2025	41,32	20181101 16:31:55	XSTO	1275	41,08	20181101 09:36:59	XSTO
999	41,63	20181101 11:53:53	XSTO	2079	41,32	20181101 16:31:55	XSTO	674	41,08	20181101 09:52:45	XSTO
275	41,63	20181101 12:01:49	XSTO	1006	41,32	20181101 16:31:55	XSTO	671	41,08	20181101 09:52:45	XSTO
1809	41,63	20181101 12:01:49	XSTO	237	41,32	20181101 16:31:55	XSTO	1615	41,08	20181101 10:00:42	XSTO
1265	41,63	20181101 13:59:22	XSTO	2422	41,31	20181101 10:37:32	XSTO	1735	41,07	20181101 09:29:41	XSTO
1853	41,63	20181101 14:40:58	XSTO	1525	41,31	20181101 10:39:15	XSTO	1448	41,07	20181101 09:32:01	XSTO
894	41,62	20181101 12:07:25	XSTO	1360	41,31	20181101 10:58:09	XSTO	1300	41,07	20181101 09:59:34	XSTO
823	41,62	20181101 12:08:09	XSTO	1369	41,3	20181101 10:53:08	XSTO	1279	41,06	20181101 09:32:45	XSTO
500	41,62	20181101 13:24:39	XSTO	1816	41,3	20181101 16:24:05	XSTO	1278	41,06	20181101 09:38:54	XSTO
751	41,62	20181101 13:25:10	XSTO	1261	41,29	20181101 16:25:47	XSTO	1478	41,06	20181101 09:39:09	XSTO
986	41,61	20181101 14:29:27	XSTO	1324	41,29	20181101 16:25:47	XSTO	1478	41,06	20181101 09:39:09	XSTO
1752	41,61	20181101 14:30:19	XSTO	1340	41,28	20181101 16:06:20	XSTO	1012	41,06	20181101 09:39:25	XSTO
1358	41,6	20181101 12:11:05	XSTO	1329	41,28	20181101 16:07:03	XSTO	1480	41,06	20181101 09:55:19	XSTO
1179	41,6	20181101 14:43:51	XSTO	3012	41,27	20181101 10:10:08	XSTO	1333	41,05	20181101 09:54:06	XSTO
56	41,6	20181101 14:43:51	XSTO	1439	41,27	20181101 10:16:04	XSTO	1445	41,04	20181101 09:40:45	XSTO
1313	41,56	20181101 11:46:26	XSTO	506	41,27	20181101 10:23:33	XSTO	1373	41,04	20181101 09:42:20	XSTO
1336	41,55	20181101 11:43:10	XSTO	1241	41,27	20181101 10:23:33	XSTO	1330	41,04	20181101 09:43:00	XSTO
1659	41,54	20181101 11:18:01	XSTO	1323	41,27	20181101 10:23:33	XSTO	359	40,97	20181101 09:45:34	XSTO
2107	41,54	20181101 11:36:56	XSTO	1267	41,27	20181101 10:24:48	XSTO	984	40,97	20181101 09:45:34	XSTO
878	41,54	20181101 14:49:29	XSTO	1868	41,27	20181101 10:34:21	XSTO
402	41,54	20181101 14:49:29	XSTO	1701	41,27	20181101 10:34:21	XSTO	275000	41,3490
414	41,53	20181101 11:39:55	XSTO	899	41,27	20181101 10:34:21	XSTO
915	41,53	20181101 11:39:55	XSTO	969	41,27	20181101 10:34:21	XSTO
1333	41,53	20181101 14:56:22	XSTO	1591	41,27	20181101 10:35:27	XSTO
1	41,53	20181101 14:56:22	XSTO	1	41,27	20181101 10:35:27	XSTO
1377	41,52	20181101 11:20:48	XSTO	1347	41,27	20181101 16:09:01	XSTO
1245	41,52	20181101 11:23:57	XSTO	750	41,27	20181101 16:12:45	XSTO
429	41,52	20181101 11:28:54	XSTO	693	41,27	20181101 16:12:45	XSTO
345	41,52	20181101 11:28:57	XSTO	830	41,27	20181101 16:12:45	XSTO
475	41,52	20181101 11:28:57	XSTO	545	41,26	20181101 09:00:03	XSTO
1366	41,49	20181101 11:26:09	XSTO	39	41,26	20181101 09:00:03	XSTO
106	41,49	20181101 11:31:48	XSTO	759	41,26	20181101 09:00:03	XSTO
1208	41,49	20181101 11:31:50	XSTO	409	41,26	20181101 09:00:03	XSTO
215	41,49	20181101 11:31:51	XSTO	52	41,26	20181101 09:00:03	XSTO
1307	41,48	20181101 11:11:54	XSTO	48	41,26	20181101 09:00:03	XSTO
1445	41,48	20181101 11:15:11	XSTO	671	41,26	20181101 09:00:03	XSTO
1318	41,48	20181101 15:06:40	XSTO	572	41,26	20181101 09:00:03	XSTO
1138	41,47	20181101 11:09:29	XSTO	100	41,26	20181101 09:00:03	XSTO
1227	41,47	20181101 11:09:29	XSTO	228	41,26	20181101 09:00:03	XSTO
1301	41,46	20181101 15:01:38	XSTO	1355	41,26	20181101 09:06:32	XSTO
735	41,46	20181101 15:12:39	XSTO	29	41,26	20181101 10:08:00	XSTO
478	41,46	20181101 15:12:43	XSTO	1245	41,26	20181101 10:08:01	XSTO
6921	41,42	20181101 10:48:24	XSTO	1324	41,26	20181101 16:14:42	XSTO
1331	41,42	20181101 15:17:23	XSTO	1495	41,25	20181101 09:01:35	XSTO
2593	41,42	20181101 17:10:05	XSTO	3391	41,25	20181101 10:07:30	XSTO
5239	41,42	20181101 17:10:05	XSTO	1259	41,25	20181101 10:07:30	XSTO
543	41,42	20181101 17:10:05	XSTO	1259	41,25	20181101 10:07:30	XSTO
1936	41,41	20181101 16:41:25	XSTO	1259	41,25	20181101 10:07:30	XSTO

02 November 2018
VOLUME	PRICE	TIME	VENUE
1416	41,34	20181102 09:12:26	XSTO
1277	41,36	20181102 09:30:04	XSTO
1340	41,38	20181102 09:44:30	XSTO
1426	41,38	20181102 09:31:58	XSTO
1489 1489	41,38 41,38	20181102 09:31:58 20181102 09:31:58	XSTO XSTO
1035	41,39	20181102 09:52:16	XSTO
1426	41,39	20181102 09:10:31	XSTO
1278	41,4	20181102 10:53:21	XSTO
1392	41,4	20181102 10:48:32	XSTO
1343	41,4	20181102 09:14:56	XSTO
1759	41,41	20181102 11:01:54	XSTO
1279 1338	41,41 41,41	20181102 10:59:13 20181102 10:50:29	XSTO XSTO
412	41,41	20181102 09:54:22	XSTO
1555	41,41	20181102 09:54:22	XSTO
1555	41,41	20181102 09:54:22	XSTO
1555	41,41	20181102 09:54:22	XSTO
57	41,41	20181102 09:43:05	XSTO
1401	41,41	20181102 09:43:05	XSTO
1387 1279	41,41 41,42	20181102 09:33:12 20181102 12:15:05	XSTO XSTO
1420	41,42	20181102 12:13:03	XSTO
3038	41,42	20181102 10:57:24	XSTO
1394	41,42	20181102 10:46:08	XSTO
1094	41,42	20181102 09:48:46	XSTO
2000	41,42	20181102 09:48:46	XSTO
3362	41,42	20181102 09:48:46	XSTO
3362 465	41,42 41,42	20181102 09:48:46 20181102 09:03:40	XSTO XSTO
590	41,42	20181102 09:03:39	XSTO
401	41,42	20181102 09:03:39	XSTO
577	41,43	20181102 12:01:32	XSTO
1230	41,43	20181102 10:44:43	XSTO
368	41,43	20181102 10:33:23	XSTO
1035	41,43	20181102 10:33:23	XSTO
1296	41,43	20181102 10:27:47	XSTO
1334 2131	41,43 41,43	20181102 10:19:27 20181102 09:50:37	XSTO XSTO
2472	41,43	20181102 09:08:45	XSTO
1470	41,44	20181102 12:03:50	XSTO
573	41,44	20181102 12:03:35	XSTO
913	41,44	20181102 12:03:35	XSTO
100	41,44	20181102 12:03:34	XSTO
507	41,44	20181102 12:03:32	XSTO
2093 2093	41,44 41,44	20181102 12:03:15 20181102 12:03:15	XSTO XSTO
2536	41,44	20181102 11:16:54	XSTO
1255	41,44	20181102 11:16:27	XSTO
1	41,44	20181102 10:01:39	XSTO
717	41,44	20181102 10:01:38	XSTO
517	41,44	20181102 10:01:38	XSTO
596	41,44	20181102 10:01:38	XSTO
23	41,44	20181102 10:01:38	XSTO
1426 1395	41,44 41,44	20181102 09:42:40 20181102 09:05:01	XSTO XSTO
1664	41,45	20181102 12:10:02	XSTO
1393	41,45	20181102 12:10:02	XSTO
2393	41,45	20181102 12:08:25	XSTO
1054	41,45	20181102 12:03:06	XSTO
3435	41,45	20181102 12:03:06	XSTO
791	41,45	20181102 12:03:02	XSTO
5322 983	41,45 41,45	20181102 12:03:01 20181102 12:00:58	XSTO XSTO
389	41,45	20181102 11:59:30	XSTO
112	41,45	20181102 11:58:46	XSTO
25	41,45	20181102 11:05:12	XSTO
214	41,45	20181102 10:31:48	XSTO
1337	41,45	20181102 10:31:48	XSTO
684	41,45	20181102 10:17:35	XSTO
651	41,45	20181102 10:17:28	XSTO
1425 3229	41,45 41,45	20181102 10:01:23 20181102 10:01:23	XSTO XSTO
1031	41,45	20181102 09:41:18	XSTO
1256	41,46	20181102 11:11:54	XSTO
1420	41,46	20181102 11:08:59	XSTO
1478	41,46	20181102 10:35:21	XSTO
648	41,46	20181102 10:21:18	XSTO

688	41,46	20181102 10:21:18	XSTO
1362	41,46	20181102 09:05:37	XSTO
1522	41,46	20181102 09:05:36	XSTO
355	41,47	20181102 11:07:24	XSTO
2762	41,47	20181102 11:07:24	XSTO
976	41,47	20181102 10:38:01	XSTO
601	41,47	20181102 10:38:01	XSTO
1291	41,47	20181102 10:29:23	XSTO
1295	41,47	20181102 09:40:52	XSTO
1503	41,47	20181102 09:27:35	XSTO
1342	41,47	20181102 09:24:26	XSTO
1743	41,48	20181102 10:42:28	XSTO
1562	41,48	20181102 10:42:12	XSTO
2024	41,48	20181102 10:25:57	XSTO
635	41,48	20181102 09:58:25	XSTO
1317	41,48	20181102 09:58:25	XSTO
1317	41,48	20181102 09:58:25	XSTO
1317	41,48	20181102 09:58:25	XSTO
1317	41,48	20181102 09:58:25	XSTO
1317	41,48	20181102 09:58:25	XSTO
1347	41,48	20181102 09:40:17	XSTO
1507	41,48	20181102 09:40:17	XSTO
4503	41,48	20181102 09:36:50	XSTO
1424	41,49	20181102 10:23:18	XSTO
774	41,49	20181102 10:03:42	XSTO
635	41,49	20181102 10:03:42	XSTO
832	41,49	20181102 10:03:42	XSTO
1467	41,49	20181102 10:03:42	XSTO
1305	41,49	20181102 09:39:02	XSTO
1404	41,5	20181102 10:16:20	XSTO
339	41,5	20181102 10:16:20	XSTO
455	41,5	20181102 10:16:20	XSTO
1576	41,5	20181102 10:16:20	XSTO
778	41,5	20181102 10:16:20	XSTO
1294	41,5	20181102 10:08:39	XSTO
1295	41,51	20181102 10:08:01	XSTO
2500	41,51	20181102 10:08:01	XSTO
1352	41,51	20181102 10:08:01	XSTO
1352	41,51	20181102 10:08:01	XSTO
1352	41,51	20181102 10:08:01	XSTO
1276	41,51	20181102 09:03:24	XSTO
4423	41,52	20181102 11:23:35	XSTO
1141	41,52	20181102 10:11:53	XSTO
456	41,52	20181102 10:11:53	XSTO
1352	41,53	20181102 11:26:15	XSTO
1596	41,53	20181102 10:14:53	XSTO
164	41,53	20181102 10:11:19	XSTO
3444	41,53	20181102 10:11:19	XSTO
1	41,54	20181102 10:13:58	XSTO
84	41,54	20181102 10:13:57	XSTO
3108	41,54	20181102 10:13:57	XSTO
1792	41,54	20181102 09:22:17	XSTO
1227	41,54	20181102 09:01:37	XSTO
15819	41,55	20181102 12:30:55	XSTO
825	41,55	20181102 12:30:55	XSTO
993	41,55	20181102 09:19:07	XSTO
361	41,55	20181102 09:19:07	XSTO
1489	41,55	20181102 09:17:24	XSTO
788	41,63	20181102 09:00:14	XSTO
1359	41,63	20181102 09:00:12	XSTO
1359	41,63	20181102 09:00:12	XSTO
200000	41,4681