Telia Company

Transaction in Own Shares • Dec 10, 2018

Appendix

During the period December 3, 2018, until December 7, 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.

				274	42.15	20181203 10:10:24	XSTO		2137	42.03	20181203 10:28:42	XSTO
				1000	42.15	20181203 10:10:24	XSTO	576		42.03	20181203 11:08:03	XSTO
December 3, 2018				500	42.15	20181203 10:10:24	XSTO	422		42.03	20181203 14:04:27	XSTO
				972	42.15	20181203 10:10:24	XSTO		1134	42.03	20181203 14:04:27	XSTO
VOLUME	PRICE	TIME	VENUE	28	42.15	20181203 10:10:24	XSTO	759		42.03	20181203 14:04:27	XSTO
1366	42.4	20181203 09:31:18	XSTO	1900	42.15	20181203 10:10:24	XSTO		1615	42.03	20181203 14:04:27	XSTO
1430	42.37	20181203 09:32:53	XSTO	759	42.15	20181203 10:10:24	XSTO	703		42.03	20181203 14:04:27	XSTO
1418	42.36	20181203 09:38:02	XSTO	1217	42.13	20181203 09:01:28	XSTO		2500	42.02	20181203 10:18:45	XSTO
1406	42.35	20181203 09:34:41	XSTO	288	42.13	20181203 10:06:56	XSTO		1927	42.02	20181203 10:18:45	XSTO
1228	42.34	20181203 09:36:37	XSTO	750	42.13	20181203 10:08:58	XSTO		1927	42.02	20181203 10:18:45	XSTO
2472	42.33	20181203 09:29:34	XSTO	576	42.13	20181203 10:08:58	XSTO		1000	42.02	20181203 10:18:46	XSTO
632	42.33	20181203 09:29:34	XSTO	674	42.13	20181203 10:08:58	XSTO	927		42.02	20181203 10:18:46	XSTO
1282	42.32	20181203 09:43:47	XSTO	3481	42.13	20181203 10:10:27	XSTO		1306	42.02	20181203 10:20:10	XSTO
1282	42.32	20181203 09:43:47	XSTO	171	42.13	20181203 10:10:29	XSTO		1775	42.02	20181203 10:34:42	XSTO
566	42.32	20181203 09:43:47	XSTO	44	42.13	20181203 10:10:52	XSTO		1360	42.02	20181203 14:04:57	XSTO
1406	42.31	20181203 09:40:18	XSTO	1304	42.13	20181203 10:10:58	XSTO	344		42.02	20181203 14:05:05	XSTO
630	42.28	20181203 09:45:33	XSTO	2000	42.13	20181203 10:10:58	XSTO		3296	42.02	20181203 14:05:05	XSTO
709	42.28	20181203 09:45:33	XSTO	2000	42.13	20181203 10:10:58	XSTO	894		42.02	20181203 14:05:09	XSTO
1851	42.26	20181203 09:20:06	XSTO	84	42.13	20181203 10:10:58	XSTO		1466	42.02	20181203 14:05:09	XSTO
1305	42.26	20181203 09:20:06	XSTO	2500	42.13	20181203 10:11:24	XSTO	613		42.02	20181203 14:05:17	XSTO
1135	42.26	20181203 09:20:06	XSTO	2438	42.13	20181203 10:11:24	XSTO		2027	42.02	20181203 14:05:23	XSTO
1468	42.26	20181203 09:25:38	XSTO	4416	42.13	20181203 10:11:24	XSTO		2000	42.02	20181203 14:05:23	XSTO
1339	42.25	20181203 09:48:09	XSTO	4000	42.13	20181203 10:11:24	XSTO		2518	42.02	20181203 14:05:24	XSTO
68	42.24	20181203 09:22:06	XSTO	274	42.13	20181203 10:11:24	XSTO		2000	42.02	20181203 14:05:24	XSTO
1253	42.24	20181203 09:22:07	XSTO	1246	42.13	20181203 10:11:24	XSTO	482		42.02	20181203 14:05:24	XSTO
421	42.24	20181203 09:22:07	XSTO	326	42.13	20181203 10:13:39	XSTO		2000	42.02	20181203 14:05:24	XSTO
1269	42.23	20181203 09:00:03	XSTO	1084	42.13	20181203 10:13:39	XSTO		1035	42.02	20181203 14:05:24	XSTO
637	42.23	20181203 09:24:04	XSTO	1959	42.12	20181203 09:06:49	XSTO		1354	42.02	20181203 14:05:28	XSTO
741	42.23	20181203 09:24:04	XSTO	1253	42.09	20181203 10:15:24	XSTO		2611	42.02	20181203 14:05:28	XSTO
1500	42.21	20181203 09:13:34	XSTO	1240	42.06	20181203 10:16:40	XSTO		1000	42.02	20181203 14:05:33	XSTO
38	42.2	20181203 09:48:58	XSTO	569	42.05	20181203 11:11:09	XSTO	909		42.01	20181203 10:23:31	XSTO
1301	42.2	20181203 09:49:00	XSTO	4090	42.05	20181203 11:11:09	XSTO	678		42.01	20181203 10:23:31	XSTO
1494	42.19	20181203 09:00:03	XSTO	4670	42.05	20181203 11:11:09	XSTO		1787	42.01	20181203 10:29:46	XSTO
3646	42.19	20181203 09:10:41	XSTO	2479	42.05	20181203 11:13:17	XSTO		2432	42.01	20181203 13:51:47	XSTO
1518	42.19	20181203 09:51:27	XSTO	1531	42.05	20181203 11:13:41	XSTO		1149	42.01	20181203 13:56:36	XSTO
120	42.19	20181203 09:54:45	XSTO	73	42.05	20181203 11:17:50	XSTO		3656	42.01	20181203 13:56:36	XSTO
2379	42.19	20181203 09:54:45	XSTO	463	42.05	20181203 11:18:12	XSTO	679		42.01	20181203 13:56:36	XSTO
1312	42.19	20181203 10:02:03	XSTO	173	42.05	20181203 11:20:52	XSTO		2000	42.01	20181203 13:56:36	XSTO
18	42.18	20181203 09:14:23	XSTO	221	42.05	20181203 11:35:22	XSTO	679		42.01	20181203 13:56:36	XSTO
1200	42.18	20181203 09:14:33	XSTO	377	42.05	20181203 11:35:39	XSTO		3100	42.01	20181203 13:56:36	XSTO
519	42.18	20181203 10:04:32	XSTO	1684	42.05	20181203 11:35:39	XSTO		2000	42.01	20181203 13:56:36	XSTO
980	42.18	20181203 10:04:32	XSTO	2790	42.05	20181203 11:37:05	XSTO		2142	42.01	20181203 13:56:36	XSTO
1266	42.17	20181203 09:57:01	XSTO	3725	42.05	20181203 11:37:05	XSTO		1514	42.01	20181203 13:56:36	XSTO
1531	42.17	20181203 09:59:06	XSTO	3100	42.05	20181203 11:37:05	XSTO	679		42.01	20181203 13:56:36	XSTO
1313	42.17	20181203 10:00:50	XSTO	2790	42.05	20181203 11:37:05	XSTO		2977	42.01	20181203 13:56:36	XSTO
1313	42.16	20181203 09:57:18	XSTO	980	42.05	20181203 11:37:05	XSTO		2097	42.01	20181203 13:56:36	XSTO
68 3062	42.16 42.16	20181203 10:00:54 20181203 10:00:54	XSTO XSTO	2000 1000	42.05 42.05	20181203 11:37:05 20181203 11:37:05	XSTO XSTO		2078 1492	42.01 42	20181203 13:56:36 20181203 10:35:48	XSTO XSTO
1000	42.16	20181203 10:00:54	XSTO	1500	42.05	20181203 11:37:05	XSTO		2496	42	20181203 10:38:10	XSTO
870	42.16	20181203 10:00:54	XSTO	1710	42.05	20181203 11:37:05	XSTO		2000	42	20181203 10:40:41	XSTO
2000	42.16	20181203 10:00:54	XSTO	290	42.05	20181203 11:37:05	XSTO		6721	42	20181203 10:40:41	XSTO
1870	42.16	20181203 10:00:54	XSTO	1041	42.05	20181203 11:37:05	XSTO		1668	42	20181203 10:40:41	XSTO
3130	42.16	20181203 10:00:54	XSTO	1293	42.05	20181203 13:50:52	XSTO		1861	42	20181203 10:49:04	XSTO
2000	42.16	20181203 10:00:54	XSTO	2742	42.05	20181203 13:50:52	XSTO	863		42	20181203 10:49:04	XSTO
1000	42.16	20181203 10:00:54	XSTO	1367	42.04	20181203 09:03:08	XSTO	873		42	20181203 10:55:00	XSTO
70	42.16	20181203 10:00:59	XSTO	282	42.04	20181203 09:04:57	XSTO		1281	42	20181203 10:55:00	XSTO
64	42.16	20181203 10:01:04	XSTO	1177	42.04	20181203 09:05:03	XSTO		2154	42	20181203 10:55:00	XSTO
2182	42.16	20181203 10:01:05	XSTO	1000	42.04	20181203 10:18:59	XSTO	55		42	20181203 10:55:00	XSTO
1684	42.16	20181203 10:01:11	XSTO	1147	42.04	20181203 10:18:59	XSTO	78		42	20181203 10:55:12	XSTO
337	42.16	20181203 10:04:58	XSTO	2500	42.04	20181203 10:18:59	XSTO	108		42	20181203 10:55:21	XSTO
1393	42.16	20181203 10:05:02	XSTO	2000	42.04	20181203 10:18:59	XSTO	702		42	20181203 10:55:26	XSTO
3270	42.16	20181203 10:05:02	XSTO	43353	42.04	20181203 10:18:59	XSTO		1211	42	20181203 10:55:26	XSTO
1000	42.16	20181203 10:05:02	XSTO	1568	42.04	20181203 13:50:57	XSTO	614		42	20181203 10:55:26	XSTO
622	42.15	20181203 10:05:22	XSTO	570	42.04	20181203 13:51:02	XSTO	185		42	20181203 10:55:26	XSTO
722	42.15	20181203 10:05:22	XSTO	294	42.04	20181203 13:51:02	XSTO		2651	42	20181203 10:58:37	XSTO
861	42.15	20181203 10:10:24	XSTO	767	42.03	20181203 10:19:15	XSTO	93		42	20181203 13:52:52	XSTO
248	42.15	20181203 10:10:24	XSTO	1061	42.03	20181203 10:19:15	XSTO		2500	42	20181203 13:52:52	XSTO
393	42.15	20181203 10:10:24	XSTO	3820	42.03	20181203 10:28:42	XSTO		1506	42	20181203 13:52:52	XSTO

1232	42	20181203 13:52:53	XSTO	1517	41.95	20181203 15:14:07	XSTO	1733	41.92	20181203 15:35:52	XSTO
1549	42	20181203 13:52:53	XSTO	989	41.95	20181203 15:14:07	XSTO	806	41.92	20181203 15:35:52	XSTO
1167	42	20181203 13:58:54	XSTO	1517	41.95	20181203 15:14:07	XSTO	64	41.92	20181203 16:24:28	XSTO
1337	42	20181203 13:59:31	XSTO	1517	41.95	20181203 15:14:07	XSTO	1985	41.92	20181203 16:24:28	XSTO
2500	42	20181203 13:59:31	XSTO	522	41.95	20181203 15:14:07	XSTO	2500	41.92	20181203 16:24:28	XSTO
414	42	20181203 13:59:31	XSTO	1517	41.95	20181203 15:14:07	XSTO	1274	41.92	20181203 16:25:38	XSTO
2000	42	20181203 13:59:31	XSTO	173	41.95	20181203 15:27:27	XSTO	871	41.92	20181203 16:25:38	XSTO
1000	42	20181203 13:59:31	XSTO	18	41.95	20181203 15:27:29	XSTO	1558	41.92	20181203 16:25:42	XSTO
1000	42	20181203 13:59:31	XSTO	1208	41.95	20181203 15:27:47	XSTO	587	41.92	20181203 16:25:42	XSTO
504	42	20181203 13:59:31	XSTO	144	41.95	20181203 15:34:59	XSTO	2145	41.92	20181203 16:27:23	XSTO
2504	42	20181203 13:59:31	XSTO	816	41.95	20181203 15:34:59	XSTO	1703	41.92	20181203 16:27:23	XSTO
2000 500	42 42	20181203 13:59:31 20181203 13:59:31	XSTO XSTO	5238 1487	41.95 41.95	20181203 15:34:59 20181203 15:34:59	XSTO XSTO	442 2145	41.92 41.92	20181203 16:27:32 20181203 16:28:08	XSTO XSTO
4	42	20181203 13:59:31	XSTO	3737	41.95	20181203 15:34:59	XSTO	2145	41.92	20181203 16:28:08	XSTO
832	42	20181203 13:59:31	XSTO	1213	41.94	20181203 14:20:01	XSTO	1288	41.92	20181203 16:28:08	XSTO
2000	42	20181203 13:59:31	XSTO	318	41.94	20181203 14:20:01	XSTO	857	41.92	20181203 16:28:08	XSTO
2504	42	20181203 13:59:31	XSTO	826	41.94	20181203 15:35:40	XSTO	1910	41.92	20181203 16:28:08	XSTO
1855	42	20181203 13:59:31	XSTO	931	41.94	20181203 15:35:40	XSTO	2145	41.92	20181203 16:28:08	XSTO
1000	42	20181203 14:02:57	XSTO	1085	41.93	20181203 14:13:29	XSTO	2145	41.92	20181203 16:28:08	XSTO
550	42	20181203 14:02:57	XSTO	138	41.93	20181203 14:13:29	XSTO	123	41.92	20181203 16:28:08	XSTO
571	42	20181203 14:02:57	XSTO	263	41.93	20181203 14:13:30	XSTO	1267	41.91	20181203 15:03:54	XSTO
115	42	20181203 14:09:35	XSTO	510	41.93	20181203 14:22:30	XSTO	2515	41.91	20181203 15:08:21	XSTO
1490	41.99	20181203 10:31:40	XSTO	716	41.93	20181203 14:22:30	XSTO	298	41.91	20181203 15:08:21	XSTO
460	41.99	20181203 10:40:56	XSTO	737	41.93	20181203 14:25:12	XSTO	4305	41.91	20181203 16:31:12	XSTO
960	41.99	20181203 10:40:56	XSTO	1407	41.93	20181203 14:25:12	XSTO	2703	41.91	20181203 16:31:12	XSTO
98	41.99	20181203 10:40:56	XSTO	3633	41.93	20181203 14:28:14	XSTO	10885	41.91	20181203 16:31:12	XSTO
1501	41.99	20181203 10:42:15	XSTO	2090	41.93	20181203 14:28:14	XSTO	4305	41.91	20181203 16:31:12	XSTO
2624	41.99	20181203 10:46:01	XSTO	2090	41.93	20181203 14:28:14	XSTO	3116	41.91	20181203 16:34:14	XSTO
119	41.99	20181203 10:46:01	XSTO	828	41.93	20181203 14:28:14	XSTO	2619	41.91	20181203 16:36:07	XSTO
618	41.99	20181203 10:46:01	XSTO	2000	41.93	20181203 14:28:14	XSTO	156	41.91	20181203 16:41:23	XSTO
281	41.99	20181203 10:46:01	XSTO	1633	41.93	20181203 14:28:14	XSTO	621	41.91	20181203 16:42:34	XSTO
1255	41.99	20181203 10:50:44	XSTO	3841	41.93	20181203 14:57:01	XSTO	1014	41.91	20181203 16:42:41	XSTO
2295	41.99	20181203 10:59:21	XSTO	4173	41.93	20181203 14:57:01	XSTO	2493	41.91	20181203 16:43:15	XSTO
1321 1340	41.99 41.99	20181203 10:59:51 20181203 11:00:49	XSTO XSTO	1930 1000	41.93 41.93	20181203 14:57:01 20181203 14:57:40	XSTO XSTO	1408 3901	41.91 41.91	20181203 16:43:15 20181203 16:43:15	XSTO XSTO
1000	41.99	20181203 11:02:44	XSTO	8959	41.93	20181203 14:58:00	XSTO	969	41.91	20181203 16:43:15	XSTO
962	41.99	20181203 11:06:10	XSTO	1455	41.93	20181203 15:00:00	XSTO	2000	41.91	20181203 16:43:15	XSTO
2500	41.99	20181203 14:09:52	XSTO	1407	41.93	20181203 15:19:01	XSTO	1420	41.91	20181203 16:43:15	XSTO
470	41.99	20181203 14:09:52	XSTO	246	41.93	20181203 15:19:01	XSTO	2000	41.91	20181203 16:59:24	XSTO
1765	41.98	20181203 10:32:07	XSTO	1673	41.93	20181203 15:19:02	XSTO	1498	41.91	20181203 16:59:24	XSTO
1512	41.98	20181203 10:33:01	XSTO	3756	41.93	20181203 15:19:02	XSTO	1435	41.91	20181203 16:59:24	XSTO
1232	41.98	20181203 10:46:29	XSTO	6766	41.93	20181203 15:19:02	XSTO	2500	41.91	20181203 16:59:24	XSTO
2436	41.98	20181203 13:59:47	XSTO	1600	41.93	20181203 15:19:02	XSTO	2080	41.91	20181203 16:59:24	XSTO
746	41.98	20181203 14:01:15	XSTO	2500	41.93	20181203 15:19:02	XSTO	1454	41.91	20181203 16:59:24	XSTO
1294	41.98	20181203 14:01:15	XSTO	22052	41.93	20181203 15:19:02	XSTO	2000	41.91	20181203 16:59:24	XSTO
5	41.98	20181203 14:01:15	XSTO	1801	41.93	20181203 15:31:59	XSTO	1550	41.91	20181203 16:59:24	XSTO
1246	41.98	20181203 14:01:15	XSTO	631	41.93	20181203 15:37:52	XSTO	1575	41.91	20181203 16:59:24	XSTO
173	41.98	20181203 14:01:52	XSTO	1379	41.93	20181203 15:37:52	XSTO	100	41.91	20181203 16:59:40	XSTO
4827	41.98	20181203 14:01:52	XSTO	2500	41.93	20181203 15:37:52	XSTO	25	41.91	20181203 16:59:57	XSTO
2500	41.98	20181203 14:01:52	XSTO	2517	41.93	20181203 15:37:52	XSTO	8750	41.91	20181203 17:00:14	XSTO
5000	41.98	20181203 14:02:15	XSTO	1225	41.92	20181203 14:16:20	XSTO	2516	41.91	20181203 17:00:14	XSTO
5286	41.98	20181203 14:02:15	XSTO	2144	41.92	20181203 14:22:48	XSTO	2516	41.91	20181203 17:00:14	XSTO
2100	41.98	20181203 14:02:15	XSTO	1733	41.92	20181203 14:28:35	XSTO	5849	41.91	20181203 17:00:14	XSTO
2308 1368	41.98 41.98	20181203 14:02:21 20181203 14:10:01	XSTO XSTO	1608 1621	41.92 41.92	20181203 15:01:26 20181203 15:01:49	XSTO XSTO	2520 3631	41.91 41.91	20181203 17:00:15 20181203 17:00:15	XSTO XSTO
1722	41.98	20181203 14:11:51	XSTO	1935	41.92	20181203 15:03:30	XSTO	6481	41.91	20181203 17:00:15	XSTO
1284	41.97	20181203 10:21:25	XSTO	2621	41.92	20181203 15:07:46	XSTO	1433	41.91	20181203 17:00:15	XSTO
1296	41.97	20181203 15:27:10	XSTO	1824	41.92	20181203 15:07:59	XSTO	2479	41.91	20181203 17:00:15	XSTO
5198	41.97	20181203 15:27:10	XSTO	945	41.92	20181203 15:14:35	XSTO	1340	41.91	20181203 17:00:15	XSTO
2000	41.97	20181203 15:27:10	XSTO	845	41.92	20181203 15:14:35	XSTO	4221	41.91	20181203 17:00:15	XSTO
4220	41.97	20181203 15:27:10	XSTO	1200	41.92	20181203 15:14:35	XSTO	1588	41.91	20181203 17:00:16	XSTO
1666	41.96	20181203 15:30:02	XSTO	1491	41.92	20181203 15:19:04	XSTO	500	41.91	20181203 17:00:20	XSTO
1107	41.96	20181203 15:30:02	XSTO	1294	41.92	20181203 15:19:05	XSTO	439	41.91	20181203 17:00:21	XSTO
2773	41.96	20181203 15:30:07	XSTO	197	41.92	20181203 15:19:05	XSTO	9525	41.91	20181203 17:00:27	XSTO
2000	41.96	20181203 15:30:07	XSTO	54	41.92	20181203 15:19:05	XSTO	1794	41.9	20181203 14:30:11	XSTO
2500	41.96	20181203 15:30:07	XSTO	1263	41.92	20181203 15:19:05	XSTO	1328	41.9	20181203 14:52:33	XSTO
1413	41.96	20181203 15:30:07	XSTO	228	41.92	20181203 15:19:05	XSTO	421	41.9	20181203 14:52:33	XSTO
1360	41.96	20181203 15:30:07	XSTO	1407	41.92	20181203 15:19:05	XSTO	2861	41.9	20181203 14:53:49	XSTO
154	41.96	20181203 15:30:07	XSTO	84	41.92	20181203 15:19:05	XSTO	2000	41.9	20181203 14:53:49	XSTO
1267	41.96	20181203 15:30:07	XSTO	2508	41.92	20181203 15:19:05	XSTO	1900	41.9	20181203 14:53:49	XSTO
210	41.96	20181203 15:30:10	XSTO	84	41.92	20181203 15:19:05	XSTO	2000	41.9	20181203 14:53:49	XSTO
1409 1132	41.96 41.96	20181203 15:30:32 20181203 15:30:32	XSTO XSTO	1407 84	41.92 41.92	20181203 15:19:05 20181203 15:19:05	XSTO XSTO	861 173	41.9 41.9	20181203 14:53:49 20181203 14:54:07	XSTO XSTO
95	41.96	20181203 15:30:32	XSTO	1491	41.92	20181203 15:19:05	XSTO	2688	41.9	20181203 14:54:17	XSTO
760	41.96	20181203 15:30:54	XSTO	2093	41.92	20181203 15:19:05	XSTO	2000	41.9	20181203 14:54:17	XSTO
26	41.96	20181203 15:30:54	XSTO	1041	41.92	20181203 15:19:08	XSTO	861	41.9	20181203 14:54:17	XSTO
928	41.96	20181203 15:30:59	XSTO	3033	41.92	20181203 15:20:48	XSTO	200	41.9	20181203 14:54:17	XSTO
3997	41.95	20181203 14:19:17	XSTO	2287	41.92	20181203 15:20:48	XSTO	1460	41.9	20181203 14:54:17	XSTO
1516	41.95	20181203 14:19:17	XSTO	97	41.92	20181203 15:35:52	XSTO	1201	41.9	20181203 14:54:17	XSTO

15	41.9	20181203 14:54:19	XSTO
18	41.9	20181203 14:54:27	XSTO
1755	41.9	20181203 15:38:38	XSTO
173	41.9	20181203 16:05:52	XSTO
1661	41.9	20181203 16:15:00	XSTO
14	41.9	20181203 16:18:13	XSTO
3699	41.9	20181203 16:36:25	XSTO
3001	41.9	20181203 16:41:31	XSTO
2296	41.9	20181203 16:41:36	XSTO
5346	41.89	20181203 15:51:41	XSTO
1196	41.89	20181203 15:51:41	XSTO
2222	41.89	20181203 15:53:14	XSTO
2222	41.89	20181203 15:53:14	XSTO
2222	41.89	20181203 15:53:14	XSTO
2023	41.89	20181203 15:53:14	XSTO
1294	41.89	20181203 15:53:14	XSTO
2552	41.88	20181203 14:30:19	XSTO
372	41.88	20181203 14:30:19	XSTO
4606	41.88	20181203 14:35:09	XSTO
1795	41.88	20181203 14:35:09	XSTO
1758	41.88	20181203 15:39:40	XSTO
1553	41.88	20181203 15:40:53	XSTO
1553	41.88	20181203 15:40:53	XSTO
407	41.88	20181203 15:40:53	XSTO
5000	41.88	20181203 15:45:45	XSTO
5000	41.88	20181203 15:46:08	XSTO
236	41.88	20181203 15:46:08	XSTO
2000	41.88	20181203 15:46:08	XSTO
236	41.88	20181203 15:46:08	XSTO
5000	41.88	20181203 15:46:08	XSTO
1922	41.88	20181203 15:46:09	XSTO
1407	41.88	20181203 15:46:09	XSTO
4617	41.88	20181203 15:46:08	XSTO
3405	41.88	20181203 15:46:08	XSTO
962	41.88	20181203 15:46:09	XSTO
1212	41.88	20181203 15:46:08	XSTO
3201	41.88	20181203 15:46:09	XSTO
1416	41.88	20181203 15:46:09	XSTO
1237	41.88	20181203 15:46:09	XSTO
3380	41.88	20181203 15:46:10	XSTO
2267	41.88	20181203 15:46:10	XSTO
2350	41.88	20181203 15:46:12	XSTO
87	41.88	20181203 15:46:12	XSTO
1915	41.88	20181203 15:46:12	XSTO
369	41.87	20181203 14:32:20	XSTO
1386	41.87	20181203 14:32:20	XSTO
1193	41.87	20181203 14:35:25	XSTO
2164	41.87	20181203 14:52:03	XSTO
1402	41.87	20181203 15:42:05	XSTO
1536	41.87	20181203 15:42:05	XSTO
260	41.87	20181203 15:42:05	XSTO
1052	41.87	20181203 15:42:11	XSTO
90	41.87	20181203 15:42:11	XSTO
739	41.87	20181203 15:44:31	XSTO
2301	41.87	20181203 15:44:31	XSTO
1510	41.87	20181203 15:44:31	XSTO
1910	41.87	20181203 15:44:31	XSTO
739	41.87	20181203 15:44:31	XSTO
1937	41.87	20181203 15:46:16	XSTO
1755	41.86	20181203 14:31:10	XSTO
230	41.86	20181203 14:32:50	XSTO
193	41.86	20181203 14:33:11	XSTO
173	41.86	20181203 14:33:22	XSTO
382	41.86	20181203 15:42:34	XSTO
2846	41.86	20181203 15:42:34	XSTO
1207	41.86	20181203 15:42:34	XSTO
3546	41.86	20181203 15:43:12	XSTO
2023	41.86	20181203 15:43:12	XSTO
1391	41.86	20181203 15:43:12	XSTO
1545	41.86	20181203 15:43:12	XSTO
3455	41.86	20181203 15:43:14	XSTO
5000	41.86	20181203 15:44:03	XSTO
2000	41.86	20181203 15:44:03	XSTO
4428	41.86	20181203 15:44:03	XSTO
1824	41.86	20181203 15:44:03	XSTO
1405	41.86	20181203 15:44:03	XSTO
1405	41.86	20181203 15:44:03	XSTO
1618	41.86	20181203 15:44:03	XSTO
254	41.86	20181203 15:44:03	XSTO

684	41.85	20181203 15:47:40	XSTO
1233	41.85	20181203 15:47:40	XSTO
4607	41.85	20181203 15:48:26	XSTO
2000	41.85	20181203 15:48:26	XSTO
2500	41.85	20181203 15:48:26	XSTO
4607	41.85	20181203 15:48:26	XSTO
2000	41.85	20181203 15:48:26	XSTO
114	41.85	20181203 15:48:26	XSTO
2386	41.85	20181203 15:48:26	XSTO
1891	41.85	20181203 15:48:26	XSTO
330	41.85	20181203 15:48:26	XSTO
1716	41.84	20181203 14:36:24	XSTO
1209	41.83	20181203 14:37:49	XSTO
3510	41.82	20181203 14:39:20	XSTO
2000	41.81	20181203 14:47:03	XSTO
2500	41.81	20181203 14:47:03	XSTO
443	41.81	20181203 14:47:03	XSTO
1708	41.81	20181203 14:47:03	XSTO
1474	41.81	20181203 14:47:03	XSTO
1080	41.81	20181203 14:47:03	XSTO
1127	41.8	20181203 14:46:46	XSTO
485	41.8	20181203 14:46:46	XSTO
1130	41.8	20181203 14:46:46	XSTO
1519	41.79	20181203 14:39:31	XSTO
671	41.79	20181203 14:39:31	XSTO
1519	41.79	20181203 14:39:31	XSTO
792	41.78	20181203 14:40:10	XSTO
534	41.78	20181203 14:40:10	XSTO
7000	41.78	20181203 14:46:37	XSTO
1247	41.77	20181203 14:41:17	XSTO
1527	41.76	20181203 14:43:15	XSTO
216	41.76	20181203 14:43:15	XSTO
1527	41.76	20181203 14:43:15	XSTO
826	41.76	20181203 14:46:29	XSTO
2010	41.76	20181203 14:46:29	XSTO
446	41.76	20181203 14:46:29	XSTO
616	41.76	20181203 14:46:29	XSTO
1012	41.76	20181203 14:46:29	XSTO
3199	41.76	20181203 14:46:29	XSTO
2500	41.76	20181203 14:46:29	XSTO
2173	41.76	20181203 14:46:29	XSTO
7000	41.76	20181203 14:46:29	XSTO
2433	41.76	20181203 14:46:29	XSTO
2165	41.75	20181203 14:43:22	XSTO
1937	41.75	20181203 14:43:22	XSTO
1625	41.75	20181203 14:46:00	XSTO
312	41.75	20181203 14:46:00	XSTO
576	41.75	20181203 14:46:00	XSTO
2247	41.75	20181203 14:46:00	XSTO
1534	41.74	20181203 14:44:43	XSTO
725	41.74	20181203 14:44:43	XSTO
1164	41.74	20181203 14:44:43	XSTO
631	41.74	20181203 14:45:49	XSTO
2000	41.74	20181203 14:45:49	XSTO
1474	41.74	20181203 14:45:49	XSTO
14	41.74	20181203 14:45:55	XSTO
1000000	41.9617

				1478	42.07	20181204 09:01:19	XSTO
				892	42.07	20181204 09:01:19	XSTO
December 4, 2018				1205	42.07	20181204 09:07:43	XSTO
				1287	42.07	20181204 11:00:55	XSTO
VOLUME	PRICE	TIME	VENUE	23	42.07	20181204 11:24:24	XSTO
1225	42.23	20181204 14:34:06	XSTO	61	42.07	20181204 12:52:09	XSTO
1258	42.21	20181204 14:40:31	XSTO	1138	42.07	20181204 12:52:14	XSTO
1449	42.21	20181204 14:57:35	XSTO	1506	42.07	20181204 13:25:33	XSTO
1301	42.21	20181204 15:05:45	XSTO	1433	42.07	20181204 13:37:22	XSTO
1609	42.2	20181204 14:27:00	XSTO	1546	42.06	20181204 09:21:06	XSTO
1218	42.19	20181204 14:51:50	XSTO	1415	42.06	20181204 10:55:14	XSTO
1827	42.18	20181204 14:18:01	XSTO	2000	42.06	20181204 10:55:14	XSTO
139	42.17	20181204 11:33:28	XSTO	953	42.06	20181204 10:55:14	XSTO
1085	42.17	20181204 11:33:52	XSTO	462	42.06	20181204 10:55:14	XSTO
1696	42.17	20181204 11:33:52	XSTO	185	42.06	20181204 10:55:14	XSTO
541	42.17	20181204 15:11:44	XSTO	1875	42.06	20181204 10:55:14	XSTO
678	42.17	20181204 15:11:44	XSTO	567	42.06	20181204 15:58:41	XSTO
1270	42.16	20181204 12:16:11	XSTO	2337	42.05	20181204 09:19:22	XSTO
914	42.16	20181204 14:08:33	XSTO	374	42.05	20181204 09:24:18	XSTO
310	42.16	20181204 14:08:42	XSTO	1197	42.05	20181204 09:24:35	XSTO
1166	42.16	20181204 15:22:39	XSTO	2723	42.05	20181204 09:27:09	XSTO
62	42.16	20181204 15:22:39	XSTO	1301	42.05	20181204 09:39:48	XSTO
1240	42.16	20181204 16:10:53	XSTO	1554	42.05	20181204 10:57:06	XSTO
1756	42.15	20181204 11:30:13	XSTO	1450	42.05	20181204 11:03:16	XSTO
1408	42.15	20181204 16:15:58	XSTO	1381	42.05	20181204 11:03:16	XSTO
1471	42.14	20181204 09:03:06	XSTO	134	42.05	20181204 11:12:07	XSTO
1381	42.14	20181204 12:25:00	XSTO	1257	42.05	20181204 11:12:07	XSTO
2115	42.14	20181204 13:51:09	XSTO	1240	42.05	20181204 13:15:02	XSTO
1244	42.14	20181204 16:05:28	XSTO	1219	42.05	20181204 15:43:21	XSTO
1576	42.14	20181204 16:57:28	XSTO	1181	42.05	20181204 15:47:48	XSTO
1833	42.13	20181204 09:05:17	XSTO	1334	42.04	20181204 09:28:14	XSTO
1518	42.13	20181204 11:48:03	XSTO	2072	42.04	20181204 09:41:09	XSTO
1182	42.13	20181204 13:59:38	XSTO	1391	42.04	20181204 11:04:33	XSTO
1396	42.13	20181204 15:22:50	XSTO
				1227	42.03	20181204 09:12:11	XSTO
1262 1791	42.13	20181204 16:21:17	XSTO	1721	42.03	20181204 10:53:29	XSTO
	42.13 42.13	20181204 16:30:39 20181204 16:30:39	XSTO XSTO	542 772	42.02 42.02	20181204 09:30:03 20181204 09:30:03	XSTO XSTO
62
1228 297	42.13	20181204 17:07:54	XSTO	431	42.02	20181204 09:44:57	XSTO
	42.12	20181204 12:07:17	XSTO	900	42.02	20181204 09:45:09	XSTO
1185	42.12	20181204 12:07:54	XSTO	4230	42.01	20181204 09:55:41	XSTO
1306 3874	42.12	20181204 16:00:34	XSTO	1323	42	20181204 09:47:06	XSTO
	42.11	20181204 11:18:12	XSTO	2819	42	20181204 09:49:15	XSTO
1033	42.11	20181204 11:18:12	XSTO	1407	42	20181204 09:49:15	XSTO
1316	42.11	20181204 11:19:55	XSTO	955	41.99	20181204 09:55:42	XSTO
1769	42.11	20181204 11:28:02	XSTO	493	41.99	20181204 09:55:42	XSTO
1234	42.11	20181204 11:39:51	XSTO	1289	41.98	20181204 09:59:06	XSTO
1227	42.11	20181204 12:33:47	XSTO	1559	41.97	20181204 09:16:26	XSTO
1329	42.11	20181204 15:28:28	XSTO	1715	41.97	20181204 10:00:11	XSTO
1343	42.11	20181204 15:32:56	XSTO	433	41.97	20181204 10:05:04	XSTO
1626	42.11	20181204 15:38:56	XSTO	1669	41.97	20181204 10:05:04	XSTO
1518	42.11	20181204 16:36:37	XSTO	1530	41.97	20181204 10:05:04	XSTO
1187	42.11	20181204 17:14:08	XSTO	1514	41.95	20181204 10:06:33	XSTO
288	42.11	20181204 17:14:44	XSTO	1252	41.95	20181204 10:09:11	XSTO
115	42.1	20181204 09:01:17	XSTO	1035	41.95	20181204 10:10:53	XSTO
1562	42.1	20181204 11:21:53	XSTO	253	41.95	20181204 10:10:53	XSTO
3957	42.1	20181204 11:26:20	XSTO	138	41.94	20181204 10:47:05	XSTO
154	42.1	20181204 11:58:10	XSTO	3616	41.94	20181204 10:47:05	XSTO
1162	42.1	20181204 11:58:42	XSTO	1395	41.93	20181204 10:07:00	XSTO
1188	42.1	20181204 12:43:25	XSTO	85	41.93	20181204 10:07:00	XSTO
1198	42.1	20181204 13:06:51	XSTO	8	41.93	20181204 10:07:05	XSTO
1185	42.1	20181204 16:45:59	XSTO	1262	41.93	20181204 10:12:18	XSTO
150	42.1	20181204 16:46:02	XSTO	1799	41.93	20181204 10:16:24	XSTO
1316	42.09	20181204 09:09:01	XSTO	1288	41.92	20181204 10:14:08	XSTO
1510	42.09	20181204 09:34:45	XSTO	1208	41.92	20181204 10:19:00	XSTO
23	42.09	20181204 09:34:45	XSTO	271	41.92	20181204 10:19:00	XSTO
1510	42.09	20181204 09:34:45	XSTO	1787	41.92	20181204 10:26:12	XSTO
	42.09	20181204 11:00:04	XSTO	584	41.92	20181204 10:45:32	XSTO
2591
681	42.09	20181204 11:11:12	XSTO	1295	41.91	20181204 10:29:12	XSTO
1153	42.09	20181204 11:11:12	XSTO	1294	41.91	20181204 10:30:29	XSTO
3265	42.09	20181204 11:11:12	XSTO	1684	41.91	20181204 10:41:10	XSTO
790	42.09	20181204 13:01:21	XSTO	2529	41.9	20181204 10:23:18	XSTO
1360	42.09	20181204 15:53:28	XSTO	1514	41.9	20181204 10:38:42	XSTO
1191	42.09	20181204 16:24:10	XSTO	1514	41.9	20181204 10:38:42	XSTO
1158	42.08	20181204 09:06:52	XSTO	2600	41.9	20181204 10:38:42	XSTO
1523	42.08	20181204 09:10:58	XSTO	1514	41.9	20181204 10:38:42	XSTO
1271	42.08	20181204 11:15:46	XSTO	1017	41.9	20181204 10:39:28	XSTO
916	42.08	20181204 16:43:25	XSTO	497	41.9	20181204 10:39:28	XSTO
1478	42.07	20181204 09:01:19	XSTO	835	41.9	20181204 10:39:28	XSTO

200000	42.0503
1309	41.86	20181204 10:36:02	XSTO
1294	41.86	20181204 10:32:11	XSTO
1285	41.87	20181204 10:35:19	XSTO
994	41.87	20181204 10:20:04	XSTO
1227	41.89	20181204 10:42:02	XSTO
201	41.89	20181204 10:42:02	XSTO
1566	41.89	20181204 09:14:21	XSTO

				1955	41.86	20181205 11:09:50	XSTO	511	41.74	20181205 15:59:55	XSTO
December 5, 2018				1955	41.86	20181205 11:09:50	XSTO	667	41.74	20181205 15:59:55	XSTO
				2000	41.86	20181205 11:09:50	XSTO	1053	41.8	20181205 16:15:29	XSTO
VOLUME	PRICE	TIME	VENUE	1120 448	41.86 41.85	20181205 11:09:50 20181205 11:11:41	XSTO XSTO	1215 1201	41.73 41.72	20181205 16:34:59 20181205 16:56:38	XSTO XSTO
1287	41.8	20181205 09:00:04	XSTO	128	41.85	20181205 11:11:41	XSTO	149	41.72	20181205 16:56:38	XSTO
1287	41.8	20181205 09:00:05	XSTO	745	41.85	20181205 11:11:41	XSTO	1479	41.7	20181205 17:00:58	XSTO
347	41.8	20181205 09:00:05	XSTO	1321	41.83	20181205 11:13:39	XSTO	1569	41.7	20181205 17:00:58	XSTO
1645	41.83	20181205 09:01:53	XSTO	1156	41.83	20181205 11:15:23	XSTO	3952	41.7	20181205 17:01:36	XSTO
212	41.71	20181205 09:03:23	XSTO	1284	41.81	20181205 11:17:20	XSTO	2000	41.7	20181205 17:01:36	XSTO
964	41.71	20181205 09:03:23	XSTO	435	41.78	20181205 11:19:19	XSTO	2460	41.7	20181205 17:01:36	XSTO
416 779	41.58 41.58	20181205 09:04:53 20181205 09:04:53	XSTO XSTO	805 186	41.78 41.77	20181205 11:19:19 20181205 11:22:05	XSTO XSTO	4540 1700	41.7 41.7	20181205 17:01:36 20181205 17:01:36	XSTO XSTO
1204	41.56	20181205 09:05:32	XSTO	1054	41.77	20181205 11:22:48	XSTO	4625	41.7	20181205 17:01:36	XSTO
962	41.53	20181205 09:07:56	XSTO	1386	41.78	20181205 11:23:54	XSTO	2375	41.7	20181205 17:01:36	XSTO
1419	41.56	20181205 09:09:09	XSTO	103	41.75	20181205 11:27:01	XSTO	1855	41.7	20181205 17:01:56	XSTO
1418	41.56	20181205 09:09:52	XSTO	395	41.75	20181205 11:27:23	XSTO	2698	41.7	20181205 17:01:56	XSTO
1447	41.54	20181205 09:11:03	XSTO	497	41.75	20181205 11:27:23	XSTO	2447	41.7	20181205 17:03:10	XSTO
1316	41.57	20181205 09:12:40	XSTO	101	41.75	20181205 11:27:56	XSTO	2792	41.7	20181205 17:04:33	XSTO
1164 88	41.69 41.69	20181205 09:14:50 20181205 09:14:50	XSTO XSTO	1549 1240	41.75 41.71	20181205 11:28:56 20181205 11:29:59	XSTO XSTO	4208 11300	41.7 41.7	20181205 17:06:37 20181205 17:06:37	XSTO XSTO
1277	41.68	20181205 09:15:50	XSTO	1229	41.69	20181205 11:32:09	XSTO	7000	41.68	20181205 17:07:06	XSTO
1340	41.6	20181205 09:18:02	XSTO	352	41.71	20181205 11:35:44	XSTO	1921	41.68	20181205 17:07:06	XSTO
1366	41.59	20181205 09:19:48	XSTO	1266	41.71	20181205 11:36:19	XSTO	2000	41.68	20181205 17:07:06	XSTO
1340	41.63	20181205 09:21:11	XSTO	3919	41.72	20181205 11:42:32	XSTO	4208	41.68	20181205 17:07:06	XSTO
622	41.66	20181205 09:23:58	XSTO	1243	41.7	20181205 11:44:20	XSTO	1203	41.68	20181205 17:07:06	XSTO
929	41.66	20181205 09:23:58	XSTO	1651	41.69	20181205 11:52:48	XSTO	1589	41.68	20181205 17:07:06	XSTO
524	41.6	20181205 09:24:47	XSTO	1258	41.73	20181205 11:58:10	XSTO	1700	41.68	20181205 17:07:06	XSTO
837 1353	41.6 41.63	20181205 09:24:47 20181205 09:26:37	XSTO XSTO	1271 39	41.74 41.79	20181205 12:04:25 20181205 12:11:22	XSTO XSTO	2500 2000	41.68 41.68	20181205 17:07:06 20181205 17:07:06	XSTO XSTO
434	41.67	20181205 09:28:28	XSTO	1165	41.79	20181205 12:11:31	XSTO	826	41.68	20181205 17:07:06	XSTO
853	41.67	20181205 09:28:28	XSTO	1257	41.73	20181205 12:16:40	XSTO	82	41.68	20181205 17:07:40	XSTO
2008	41.77	20181205 09:32:42	XSTO	900	41.72	20181205 12:23:00	XSTO	19	41.68	20181205 17:07:45	XSTO
869	41.77	20181205 09:32:42	XSTO	297	41.72	20181205 12:23:00	XSTO	38	41.68	20181205 17:07:55	XSTO
1262	41.77	20181205 09:36:51	XSTO	1247	41.7	20181205 12:30:02	XSTO	21	41.68	20181205 17:08:00	XSTO
1260	41.76	20181205 09:37:41	XSTO	1147	41.69	20181205 12:35:02	XSTO	21	41.68	20181205 17:08:06	XSTO
1265	41.76	20181205 09:39:50	XSTO	1234	41.68	20181205 12:42:22	XSTO	20	41.68	20181205 17:08:11	XSTO
1209 1297	41.75 41.72	20181205 09:42:40 20181205 09:45:09	XSTO XSTO	961 416	41.71 41.71	20181205 12:51:30 20181205 12:51:30	XSTO XSTO	5973 2000	41.68 41.68	20181205 17:08:11 20181205 17:08:11	XSTO XSTO
1175	41.73	20181205 09:47:39	XSTO	1244	41.71	20181205 12:57:42	XSTO	2100	41.68	20181205 17:08:11	XSTO
1289	41.68	20181205 09:53:49	XSTO	1301	41.75	20181205 13:03:17	XSTO	750	41.68	20181205 17:08:11	XSTO
1765	41.67	20181205 09:54:26	XSTO	1531	41.78	20181205 13:11:25	XSTO	3422	41.68	20181205 17:08:11	XSTO
2730	41.75	20181205 10:02:12	XSTO	1253	41.78	20181205 13:17:25	XSTO	2828	41.68	20181205 17:08:11	XSTO
253	41.75	20181205 10:02:12	XSTO	1379	41.76	20181205 13:26:22	XSTO	2828	41.68	20181205 17:08:11	XSTO
1283	41.75	20181205 10:02:12	XSTO	1181	41.75	20181205 13:29:27	XSTO	2828	41.68	20181205 17:08:11	XSTO
375 841	41.75 41.75	20181205 10:04:55 20181205 10:04:57	XSTO XSTO	1431 1295	41.78 41.84	20181205 13:37:06 20181205 13:49:45	XSTO XSTO	2123 2325	41.68 41.67	20181205 17:08:11 20181205 17:09:02	XSTO XSTO
1754	41.77	20181205 10:07:40	XSTO	982	41.84	20181205 13:49:45	XSTO	2702	41.67	20181205 17:09:02	XSTO
1320	41.73	20181205 10:10:31	XSTO	288	41.84	20181205 13:49:45	XSTO	48	41.67	20181205 17:09:36	XSTO
1276	41.68	20181205 10:13:23	XSTO	664	41.84	20181205 13:57:51	XSTO	2250	41.67	20181205 17:09:39	XSTO
1614	41.66	20181205 10:17:31	XSTO	862	41.84	20181205 13:57:51	XSTO	10750	41.67	20181205 17:09:39	XSTO
1280	41.56	20181205 10:19:39	XSTO	1301	41.83	20181205 14:03:24	XSTO	1925	41.67	20181205 17:10:01	XSTO
3147	41.57	20181205 10:20:34	XSTO	1184	41.81	20181205 14:09:50	XSTO	629	41.66	20181205 17:11:51	XSTO
2433 601	41.57 41.57	20181205 10:20:34 20181205 10:23:21	XSTO XSTO	1378 214	41.81 41.78	20181205 14:12:46 20181205 14:17:47	XSTO XSTO	54 7317	41.66 41.66	20181205 17:12:13 20181205 17:12:17	XSTO XSTO
1119	41.57	20181205 10:23:21	XSTO	44	41.78	20181205 14:18:44	XSTO	6725	41.66	20181205 17:12:17	XSTO
1498	41.6	20181205 10:26:20	XSTO	1715	41.79	20181205 14:21:22	XSTO	2000	41.66	20181205 17:12:17	XSTO
1353	41.6	20181205 10:27:09	XSTO	84	41.79	20181205 14:21:22	XSTO	8000	41.66	20181205 17:12:22	XSTO
1666	41.61	20181205 10:29:53	XSTO	1195	41.83	20181205 14:26:52	XSTO	2000	41.66	20181205 17:12:22	XSTO
2014	41.63	20181205 10:33:34	XSTO	1271	41.82	20181205 14:31:21	XSTO	8000	41.66	20181205 17:12:22	XSTO
1351	41.63	20181205 10:37:35	XSTO	1197	41.8	20181205 14:40:00	XSTO	2500	41.66	20181205 17:12:22	XSTO
3 208	41.63 41.63	20181205 10:37:41 20181205 10:37:43	XSTO XSTO	1259 1345	41.79 41.77	20181205 14:42:00 20181205 14:47:20	XSTO XSTO	3596 4404	41.66 41.66	20181205 17:12:22 20181205 17:12:27	XSTO XSTO
125	41.63	20181205 10:37:43	XSTO	1301	41.72	20181205 14:52:24	XSTO	44858	41.66	20181205 17:12:27	XSTO
2123	41.64	20181205 10:38:15	XSTO	2207	41.76	20181205 15:02:51	XSTO	13	41.66	20181205 17:12:36	XSTO
560	41.62	20181205 10:40:31	XSTO	1225	41.75	20181205 15:06:40	XSTO	13	41.66	20181205 17:12:59	XSTO
689	41.62	20181205 10:40:31	XSTO	1288	41.76	20181205 15:13:02	XSTO	1891	41.67	20181205 17:13:54	XSTO
2673	41.68	20181205 10:44:26	XSTO	2146	41.74	20181205 15:19:03	XSTO	8000	41.67	20181205 17:13:54	XSTO
2199	41.75	20181205 10:57:04	XSTO	1233	41.73	20181205 15:21:37	XSTO	1326	41.64	20181205 17:15:45	XSTO
3104	41.75	20181205 10:57:04	XSTO	1238	41.73	20181205 15:27:38	XSTO	5000	41.64	20181205 17:15:45	XSTO
796 2236	41.75 41.75	20181205 10:57:04 20181205 10:57:11	XSTO XSTO	1709 1254	41.73 41.72	20181205 15:30:03 20181205 15:32:58	XSTO XSTO	1384 290	41.64 41.64	20181205 17:15:45 20181205 17:15:45	XSTO XSTO
120	41.73	20181205 10:58:10	XSTO	1761	41.75	20181205 15:37:30	XSTO	3013	41.64	20181205 17:15:45	XSTO
200	41.73	20181205 10:58:27	XSTO	1262	41.77	20181205 15:41:49	XSTO	4987	41.64	20181205 17:15:45	XSTO
1266	41.81	20181205 11:06:05	XSTO	739	41.73	20181205 15:44:05	XSTO	2500	41.64	20181205 17:15:45	XSTO
116	41.81	20181205 11:07:47	XSTO	356	41.73	20181205 15:44:05	XSTO	55	41.64	20181205 17:15:45	XSTO
350	41.81	20181205 11:07:48	XSTO	1213	41.71	20181205 15:48:08	XSTO	71	41.64	20181205 17:16:20	XSTO
1510	41.86	20181205 11:09:50	XSTO	3544	41.75	20181205 15:57:33	XSTO	56	41.64	20181205 17:16:27	XSTO

7818 41.64 20181205 17:16:30 XSTO 339 41.64 20181205 17:16:32 XSTO 41 41.64 20181205 17:16:32 XSTO 97 41.64 20181205 17:16:39 XSTO 8000 41.67 20181205 17:17:38 XSTO 3900 41.67 20181205 17:17:38 XSTO 237 41.67 20181205 17:17:38 XSTO 439 41.67 20181205 17:18:18 XSTO 7324 41.67 20181205 17:18:19 XSTO 1397 41.67 20181205 17:18:19 XSTO 1726 41.67 20181205 17:18:25 XSTO

We're Telia Company, the New Generation Telco. Our approximately 20,000 talented colleagues serve millions of customers every day in one of the world's most connected regions. With a strong connectivity base, we're the hub in the digital ecosystem, empowering people, companies and societies to stay in touch with everything that matters 24/7/365 on their terms. Headquartered in Stockholm, the heart of innovation and technology, we're set to change the industry and bring the world even closer for our customers. Read more at www.teliacompany.com

				1374	41.29	20181206 11:05:04	XSTO	2427	41.2	20181206 12:42:09	XSTO
December 6, 2018				453	41.28	20181206 11:07:10	XSTO	2427	41.2	20181206 12:42:09	XSTO
				751	41.28	20181206 11:07:10	XSTO	2427	41.2	20181206 12:42:09	XSTO
				1363	41.26	20181206 11:09:41	XSTO	1700	41.2	20181206 12:42:09	XSTO
VOLUME	PRICE	TIME	VENUE	2001	41.28	20181206 11:13:33	XSTO	2427	41.2	20181206 12:42:09	XSTO
1402	41.34	20181206 09:00:07	XSTO	1200	41.28	20181206 11:14:59	XSTO	389	41.2	20181206 12:42:09	XSTO
1402	41.34	20181206 09:00:07	XSTO	248	41.28	20181206 11:14:59	XSTO	43	41.2	20181206 12:42:09	XSTO
1241 1072	41.41 41.4	20181206 09:02:25 20181206 09:03:09	XSTO XSTO	1448 1448	41.28 41.28	20181206 11:14:59 20181206 11:14:59	XSTO XSTO	762 291	41.2 41.2	20181206 12:42:09 20181206 12:42:09	XSTO XSTO
88	41.4	20181206 09:03:09	XSTO	1348	41.28	20181206 11:14:59	XSTO	2174	41.22	20181206 12:44:44	XSTO
1348	41.44	20181206 09:04:02	XSTO	100	41.28	20181206 11:14:59	XSTO	1391	41.25	20181206 12:49:30	XSTO
1200	41.47	20181206 09:05:21	XSTO	2000	41.28	20181206 11:14:59	XSTO	1271	41.25	20181206 12:51:43	XSTO
1239	41.44	20181206 09:06:22	XSTO	1448	41.28	20181206 11:15:00	XSTO	1271	41.25	20181206 12:51:47	XSTO
1223	41.4	20181206 09:07:25	XSTO	1476	41.28	20181206 11:15:00	XSTO	1609	41.25	20181206 12:51:47	XSTO
1470	41.38	20181206 09:08:55	XSTO	1448	41.28	20181206 11:15:00	XSTO	391	41.25	20181206 12:51:47	XSTO
47	41.36	20181206 09:10:21	XSTO	382	41.28	20181206 11:15:07	XSTO	880	41.25	20181206 12:51:47	XSTO
1200	41.36	20181206 09:10:21	XSTO	1469	41.28	20181206 11:17:51	XSTO	1385	41.24	20181206 12:52:58	XSTO
1158	41.37	20181206 09:13:13	XSTO	2103	41.28	20181206 11:17:56	XSTO	1385	41.21	20181206 12:54:32	XSTO
1189	41.39	20181206 09:15:00	XSTO	1364	41.27	20181206 11:19:28	XSTO	228	41.26	20181206 12:58:13	XSTO
86	41.4	20181206 09:15:43	XSTO	1558	41.28	20181206 11:23:19	XSTO	2058	41.26	20181206 12:58:13	XSTO
1250	41.4	20181206 09:15:43	XSTO	1634	41.28	20181206 11:23:19	XSTO	1168	41.26	20181206 12:58:13	XSTO
153	41.4	20181206 09:15:47	XSTO	241	41.28	20181206 11:23:20	XSTO	4549	41.29	20181206 13:02:07	XSTO
1400	41.43	20181206 09:16:48	XSTO	1371	41.23	20181206 11:25:04	XSTO	2289	41.29	20181206 13:02:07	XSTO
1241	41.47	20181206 09:18:53	XSTO	1587	41.23	20181206 11:26:49	XSTO	190	41.28	20181206 13:03:20	XSTO
1507	41.49	20181206 09:22:33	XSTO	1375	41.21	20181206 11:28:59	XSTO	1078	41.28	20181206 13:03:20	XSTO
1154	41.49	20181206 09:23:25	XSTO	633	41.21	20181206 11:29:28	XSTO	2214	41.3	20181206 13:09:04	XSTO
1568	41.48	20181206 09:24:41	XSTO	13	41.21	20181206 11:29:28	XSTO	1900	41.29	20181206 13:13:30	XSTO
1942 1654	41.47 41.45	20181206 09:29:09 20181206 09:29:24	XSTO XSTO	495 1297	41.21 41.17	20181206 11:29:28 20181206 11:30:50	XSTO XSTO	569 734	41.27 41.27	20181206 13:17:55 20181206 13:17:55	XSTO XSTO
1257	41.45	20181206 09:32:53	XSTO	2345	41.14	20181206 11:34:13	XSTO	1502	41.29	20181206 13:19:40	XSTO
1292	41.49	20181206 09:35:01	XSTO	1815	41.24	20181206 11:41:08	XSTO	2316	41.3	20181206 13:24:16	XSTO
898	41.49	20181206 09:37:18	XSTO	2273	41.23	20181206 11:41:25	XSTO	1157	41.29	20181206 13:27:25	XSTO
391	41.49	20181206 09:37:18	XSTO	319	41.24	20181206 11:43:38	XSTO	1271	41.33	20181206 13:29:31	XSTO
620	41.54	20181206 09:40:42	XSTO	1562	41.24	20181206 11:44:21	XSTO	1185	41.32	20181206 13:38:02	XSTO
800	41.54	20181206 09:40:42	XSTO	2173	41.24	20181206 11:45:46	XSTO	1602	41.32	20181206 13:47:19	XSTO
1340	41.49	20181206 09:42:41	XSTO	2000	41.24	20181206 11:45:46	XSTO	1225	41.32	20181206 13:52:08	XSTO
1607	41.47	20181206 09:47:30	XSTO	2173	41.24	20181206 11:45:46	XSTO	1194	41.32	20181206 13:59:34	XSTO
1726	41.46	20181206 09:52:32	XSTO	2173	41.24	20181206 11:45:46	XSTO	1474	41.31	20181206 14:05:30	XSTO
171	41.42	20181206 09:54:04	XSTO	1700	41.24	20181206 11:45:46	XSTO	1188	41.25	20181206 14:13:07	XSTO
949	41.42	20181206 09:54:04	XSTO	2173	41.24	20181206 11:45:46	XSTO	1208	41.36	20181206 14:18:47	XSTO
1586	41.42	20181206 09:54:04	XSTO	2173	41.24	20181206 11:45:46	XSTO	1188	41.35	20181206 14:27:10	XSTO
1563	41.45	20181206 09:57:20	XSTO	953	41.24	20181206 11:45:46	XSTO	1248	41.31	20181206 14:32:59	XSTO
1348	41.45	20181206 10:00:16	XSTO	1384	41.24	20181206 11:48:29	XSTO	1190	41.33	20181206 14:43:16	XSTO
1205	41.47	20181206 10:01:41	XSTO	1384	41.24	20181206 11:50:09	XSTO	1235	41.31	20181206 14:47:17	XSTO
1472 1214	41.44 41.43	20181206 10:05:16 20181206 10:07:04	XSTO XSTO	3184 2000	41.24 41.24	20181206 11:50:09 20181206 11:50:09	XSTO XSTO	1205 1484	41.28 41.28	20181206 14:54:42 20181206 15:06:14	XSTO XSTO
1289	41.4	20181206 10:09:32	XSTO	1384	41.24	20181206 11:50:09	XSTO	1251	41.27	20181206 15:11:16	XSTO
1001	41.4	20181206 10:12:29	XSTO	1301	41.24	20181206 11:50:09	XSTO	1197	41.26	20181206 15:16:43	XSTO
323	41.4	20181206 10:12:33	XSTO	1774	41.24	20181206 11:52:41	XSTO	3827	41.24	20181206 15:20:40	XSTO
1323	41.39	20181206 10:18:59	XSTO	1774	41.24	20181206 11:53:09	XSTO	1700	41.24	20181206 15:20:40	XSTO
2163	41.4	20181206 10:19:50	XSTO	1774	41.24	20181206 11:53:09	XSTO	3827	41.24	20181206 15:20:40	XSTO
1425	41.41	20181206 10:22:29	XSTO	985	41.24	20181206 11:53:09	XSTO	629	41.24	20181206 15:20:40	XSTO
1269	41.41	20181206 10:25:19	XSTO	1813	41.23	20181206 11:54:06	XSTO	1871	41.24	20181206 15:20:40	XSTO
1368	41.42	20181206 10:29:30	XSTO	2417	41.26	20181206 11:57:23	XSTO	1700	41.24	20181206 15:20:40	XSTO
1586	41.38	20181206 10:32:42	XSTO	1514	41.26	20181206 11:57:23	XSTO	256	41.24	20181206 15:20:40	XSTO
789	41.39	20181206 10:35:35	XSTO	1386	41.23	20181206 12:00:16	XSTO	1884	41.24	20181206 15:22:07	XSTO
477	41.39	20181206 10:35:35	XSTO	2425	41.22	20181206 12:01:43	XSTO	2423	41.24	20181206 15:24:48	XSTO
1283	41.38	20181206 10:38:44	XSTO	1514	41.21	20181206 12:02:06	XSTO	2390	41.24	20181206 15:27:54	XSTO
1180	41.35	20181206 10:41:00	XSTO	1277	41.18	20181206 12:04:06	XSTO	27	41.24	20181206 15:27:54	XSTO
1467 2500	41.32 41.32	20181206 10:42:44 20181206 10:42:44	XSTO XSTO	2529 4436	41.19 41.26	20181206 12:06:10 20181206 12:11:29	XSTO XSTO	1610 598	41.23 41.22	20181206 15:29:04 20181206 15:30:06	XSTO XSTO
1467	41.32	20181206 10:42:46	XSTO	1372	41.26	20181206 12:11:29	XSTO	754	41.22	20181206 15:30:06	XSTO
12	41.32	20181206 10:42:46	XSTO	1262	41.27	20181206 12:12:40	XSTO	638	41.25	20181206 15:30:36	XSTO
1268	41.32	20181206 10:42:48	XSTO	1268	41.28	20181206 12:14:18	XSTO	361	41.25	20181206 15:30:36	XSTO
1351	41.3	20181206 10:44:36	XSTO	312	41.28	20181206 12:16:13	XSTO	375	41.25	20181206 15:30:36	XSTO
828	41.28	20181206 10:47:59	XSTO	1748	41.28	20181206 12:17:14	XSTO	1451	41.21	20181206 15:31:43	XSTO
438	41.28	20181206 10:47:59	XSTO	1831	41.27	20181206 12:17:38	XSTO	1433	41.18	20181206 15:33:11	XSTO
483	41.29	20181206 10:49:57	XSTO	4823	41.3	20181206 12:21:40	XSTO	1179	41.23	20181206 15:34:47	XSTO
1506	41.29	20181206 10:49:57	XSTO	1628	41.3	20181206 12:21:40	XSTO	848	41.23	20181206 15:34:47	XSTO
1386	41.26	20181206 10:51:37	XSTO	1583	41.29	20181206 12:25:19	XSTO	2295	41.32	20181206 15:36:46	XSTO
1987	41.3	20181206 10:54:35	XSTO	1182	41.28	20181206 12:26:39	XSTO	1445	41.35	20181206 15:37:56	XSTO
1200	41.29	20181206 10:55:42	XSTO	824	41.28	20181206 12:32:20	XSTO	909	41.39	20181206 15:39:25	XSTO
1389	41.28	20181206 10:56:24	XSTO	627	41.28	20181206 12:32:20	XSTO	2711	41.28	20181206 15:54:21	XSTO
1200	41.26	20181206 10:58:04	XSTO	1668	41.27	20181206 12:32:47	XSTO	2711	41.28	20181206 15:54:21	XSTO
1189	41.24	20181206 10:59:35	XSTO	1272	41.23	20181206 12:35:36	XSTO	1700	41.28	20181206 15:54:21	XSTO
1596	41.27	20181206 11:01:29	XSTO	1271	41.21	20181206 12:38:03	XSTO	2711	41.28	20181206 15:54:21	XSTO
500	41.26	20181206 11:03:14	XSTO	1985	41.21	20181206 12:41:31	XSTO	1980	41.28	20181206 15:54:21	XSTO
500	41.26	20181206 11:03:21	XSTO	2427	41.2	20181206 12:42:09	XSTO	2000	41.28	20181206 15:54:21	XSTO

26	41.28	20181206 15:54:21	XSTO	2561	41.25	20181206 16:31:11	XSTO	27	41.22	20181206 16:50:39	XSTO
2474	41.28	20181206 15:54:21	XSTO	2000	41.25	20181206 16:31:11	XSTO	4990	41.22	20181206 16:50:57	XSTO
237	41.28	20181206 15:54:21	XSTO	2561	41.25	20181206 16:31:11	XSTO	777	41.22	20181206 16:50:57	XSTO
1719	41.28	20181206 15:54:29	XSTO	1961	41.25	20181206 16:31:11	XSTO	4240	41.22	20181206 16:50:57	XSTO
900	41.28	20181206 15:54:55	XSTO	2561	41.25	20181206 16:31:11	XSTO	916	41.22	20181206 16:50:57	XSTO
807	41.28	20181206 15:55:03	XSTO	2561	41.25	20181206 16:31:11	XSTO	4101	41.22	20181206 16:51:06	XSTO
4824	41.29	20181206 15:56:22	XSTO	2561	41.25	20181206 16:31:11	XSTO	5017	41.22	20181206 16:51:34	XSTO
859	41.29	20181206 15:56:22	XSTO	2000	41.25	20181206 16:31:11	XSTO	662	41.22	20181206 16:51:34	XSTO
1700	41.29	20181206 15:56:22	XSTO	1900	41.25	20181206 16:31:46	XSTO	407	41.22	20181206 16:51:34	XSTO
4824	41.29	20181206 15:56:22	XSTO	1892	41.24	20181206 16:32:45	XSTO	3069	41.22	20181206 16:52:20	XSTO
384	41.29	20181206 15:56:22	XSTO	3769	41.24	20181206 16:34:03	XSTO	202	41.22	20181206 16:52:20	XSTO
2116 2000	41.29 41.29	20181206 15:56:22 20181206 15:56:22	XSTO XSTO	253 9976	41.24 41.24	20181206 16:34:03 20181206 16:34:03	XSTO XSTO	3271 2500	41.22 41.22	20181206 16:52:23 20181206 16:52:23	XSTO XSTO
708	41.29	20181206 15:56:22	XSTO	3769	41.24	20181206 16:34:03	XSTO	3271	41.22	20181206 16:52:25	XSTO
618	41.28	20181206 15:56:30	XSTO	1700	41.24	20181206 16:34:03	XSTO	1961	41.22	20181206 16:52:25	XSTO
1020	41.28	20181206 15:56:30	XSTO	3769	41.24	20181206 16:34:03	XSTO	2000	41.22	20181206 16:52:25	XSTO
1674	41.29	20181206 15:57:24	XSTO	1147	41.24	20181206 16:34:03	XSTO	409	41.22	20181206 16:52:25	XSTO
1414	41.26	20181206 15:57:58	XSTO	10304	41.23	20181206 16:34:34	XSTO	1691	41.22	20181206 16:52:25	XSTO
1429	41.29	20181206 16:00:08	XSTO	11767	41.23	20181206 16:34:34	XSTO	1580	41.22	20181206 16:52:25	XSTO
79	41.29	20181206 16:00:08	XSTO	1250	41.23	20181206 16:34:34	XSTO	1267	41.22	20181206 16:52:44	XSTO
2000	41.29	20181206 16:00:08	XSTO	625	41.23	20181206 16:34:34	XSTO	330	41.22	20181206 16:52:44	XSTO
1185	41.29	20181206 16:00:08	XSTO	788	41.23	20181206 16:34:34	XSTO	2000	41.2	20181206 16:54:25	XSTO
1645	41.28	20181206 16:00:49	XSTO	1589	41.21	20181206 16:35:13	XSTO	1800	41.2	20181206 16:54:25	XSTO
100	41.27	20181206 16:02:31	XSTO	5149	41.21	20181206 16:35:54	XSTO	1343	41.2	20181206 16:54:25	XSTO
1993	41.27	20181206 16:03:09	XSTO	6656	41.21	20181206 16:35:54	XSTO	105	41.2	20181206 16:54:25	XSTO
452	41.27	20181206 16:03:10	XSTO	3055	41.21	20181206 16:35:54	XSTO	225	41.2	20181206 16:54:29	XSTO
1287	41.27	20181206 16:03:10	XSTO	2000	41.21	20181206 16:35:54	XSTO	1441	41.19	20181206 16:55:13	XSTO
4401	41.28	20181206 16:05:03	XSTO	4738	41.21	20181206 16:35:54	XSTO	1436	41.17	20181206 16:55:30	XSTO
1071	41.28	20181206 16:05:03	XSTO	1405	41.2	20181206 16:35:59	XSTO	1482	41.17	20181206 16:56:00	XSTO
4018	41.25	20181206 16:06:15	XSTO	625	41.2	20181206 16:35:59	XSTO	383	41.15	20181206 16:56:28	XSTO
4018	41.25	20181206 16:06:16	XSTO	689	41.2	20181206 16:35:59	XSTO	1087	41.15	20181206 16:56:28	XSTO
1700	41.25	20181206 16:06:16	XSTO	1841	41.2	20181206 16:35:59	XSTO	1352	41.15	20181206 16:56:55	XSTO
3884	41.26	20181206 16:10:31	XSTO	141	41.2	20181206 16:35:59	XSTO	1352	41.16	20181206 16:57:48	XSTO
2100 3884	41.26 41.26	20181206 16:10:31 20181206 16:10:31	XSTO XSTO	1907 2136	41.19 41.19	20181206 16:37:32 20181206 16:38:05	XSTO XSTO	3662 2300	41.16 41.16	20181206 16:58:15 20181206 16:58:15	XSTO XSTO
3884	41.26	20181206 16:10:31	XSTO	2136	41.19	20181206 16:39:08	XSTO	3662	41.16	20181206 16:58:19	XSTO
2056	41.26	20181206 16:10:31	XSTO	401	41.19	20181206 16:39:08	XSTO	2000	41.16	20181206 16:58:19	XSTO
662	41.26	20181206 16:10:31	XSTO	273	41.19	20181206 16:39:08	XSTO	123	41.16	20181206 16:58:19	XSTO
3222	41.26	20181206 16:10:41	XSTO	793	41.19	20181206 16:39:08	XSTO	2200	41.16	20181206 16:58:19	XSTO
739	41.26	20181206 16:10:41	XSTO	765	41.18	20181206 16:39:20	XSTO	1748	41.16	20181206 16:58:19	XSTO
1079	41.26	20181206 16:10:41	XSTO	6302	41.24	20181206 16:40:31	XSTO	1914	41.16	20181206 16:58:21	XSTO
2056	41.26	20181206 16:10:41	XSTO	6302	41.24	20181206 16:40:31	XSTO	914	41.16	20181206 16:58:21	XSTO
749	41.26	20181206 16:10:41	XSTO	2500	41.24	20181206 16:40:31	XSTO	28	41.16	20181206 16:58:21	XSTO
3812	41.26	20181206 16:18:26	XSTO	4204	41.24	20181206 16:40:31	XSTO	3634	41.16	20181206 16:58:24	XSTO
4116	41.26	20181206 16:18:26	XSTO	2098	41.24	20181206 16:40:41	XSTO	2812	41.16	20181206 16:58:24	XSTO
451	41.26	20181206 16:18:26	XSTO	202	41.24	20181206 16:40:41	XSTO	6824	41.14	20181206 16:58:48	XSTO
4116	41.26	20181206 16:18:26	XSTO	1808	41.23	20181206 16:40:57	XSTO	2824	41.14	20181206 16:58:48	XSTO
2000	41.26	20181206 16:18:26	XSTO	11570	41.23	20181206 16:41:15	XSTO	5471	41.14	20181206 16:58:48	XSTO
2500	41.26	20181206 16:18:26	XSTO	884	41.23	20181206 16:41:15	XSTO	2037	41.14	20181206 16:58:48	XSTO
3812	41.26	20181206 16:18:26	XSTO	3033	41.23	20181206 16:41:15	XSTO	2000	41.14	20181206 16:58:48	XSTO
3586	41.26	20181206 16:18:26	XSTO	1539	41.23	20181206 16:41:15	XSTO	2756	41.14	20181206 16:58:48	XSTO
2011	41.26	20181206 16:20:03	XSTO	3667	41.23	20181206 16:41:15	XSTO	1024	41.14	20181206 16:58:48	XSTO
2159 2159	41.25 41.25	20181206 16:20:11 20181206 16:20:11	XSTO XSTO	27 1538	41.22 41.22	20181206 16:41:29 20181206 16:41:29	XSTO XSTO	500 200	41.16 41.16	20181206 16:59:31 20181206 16:59:45	XSTO XSTO
2800	41.25	20181206 16:20:11	XSTO	24	41.22	20181206 16:41:29	XSTO	3797	41.17	20181206 17:01:10	XSTO
2159	41.25	20181206 16:20:11	XSTO	1811	41.22	20181206 16:42:07	XSTO	3797	41.17	20181206 17:01:34	XSTO
1961	41.25	20181206 16:20:11	XSTO	20	41.23	20181206 16:45:51	XSTO	226	41.17	20181206 17:01:34	XSTO
2159	41.25	20181206 16:20:11	XSTO	3212	41.23	20181206 16:45:52	XSTO	3571	41.17	20181206 17:01:34	XSTO
2000	41.25	20181206 16:20:11	XSTO	1700	41.23	20181206 16:45:52	XSTO	2519	41.17	20181206 17:01:34	XSTO
2159	41.25	20181206 16:20:11	XSTO	1942	41.23	20181206 16:45:52	XSTO	900	41.17	20181206 17:01:36	XSTO
2159	41.25	20181206 16:20:11	XSTO	771	41.23	20181206 16:45:52	XSTO	2897	41.17	20181206 17:01:36	XSTO
5288	41.26	20181206 16:21:15	XSTO	3232	41.23	20181206 16:45:52	XSTO	2519	41.17	20181206 17:01:36	XSTO
5288	41.26	20181206 16:21:15	XSTO	2500	41.23	20181206 16:45:52	XSTO	3797	41.17	20181206 17:01:36	XSTO
5310	41.26	20181206 16:21:15	XSTO	2763	41.23	20181206 16:45:52	XSTO	1146	41.17	20181206 17:01:36	XSTO
1529	41.26	20181206 16:21:15	XSTO	2469	41.23	20181206 16:45:52	XSTO	1368	41.16	20181206 17:01:49	XSTO
1844	41.25	20181206 16:21:27	XSTO	469	41.23	20181206 16:45:52	XSTO	2519	41.16	20181206 17:01:49	XSTO
1840	41.24	20181206 16:21:55	XSTO	1701	41.23	20181206 16:45:52	XSTO	2218	41.16	20181206 17:01:49	XSTO
5743	41.25	20181206 16:23:10	XSTO	3082	41.22	20181206 16:48:50	XSTO	874	41.16	20181206 17:01:49	XSTO
678	41.25	20181206 16:23:10	XSTO	3082	41.22	20181206 16:48:58	XSTO	494	41.16	20181206 17:01:49	XSTO
5065	41.25	20181206 16:23:10	XSTO	4063	41.22	20181206 16:48:58	XSTO	824	41.16	20181206 17:01:49	XSTO
582 1925	41.25 41.26	20181206 16:23:10 20181206 16:23:30	XSTO XSTO	74 91	41.22 41.22	20181206 16:48:58 20181206 16:49:01	XSTO XSTO	544 721	41.16 41.16	20181206 17:01:55 20181206 17:01:55	XSTO XSTO
1891	41.26	20181206 16:23:44	XSTO	85	41.22	20181206 16:49:07	XSTO	1368	41.16	20181206 17:01:55	XSTO
1466	41.25	20181206 16:24:26	XSTO	88	41.22	20181206 16:49:14	XSTO	1385	41.16	20181206 17:02:41	XSTO
371	41.25	20181206 16:24:34	XSTO	88	41.22	20181206 16:49:20	XSTO	1489	41.2	20181206 17:04:26	XSTO
1825	41.24	20181206 16:24:47	XSTO	2656	41.22	20181206 16:49:20	XSTO	874	41.2	20181206 17:04:26	XSTO
1858	41.26	20181206 16:30:51	XSTO	3082	41.22	20181206 16:49:47	XSTO	1489	41.2	20181206 17:04:26	XSTO
2239	41.25	20181206 16:31:10	XSTO	3949	41.22	20181206 16:49:47	XSTO	3270	41.19	20181206 17:05:09	XSTO
322	41.25	20181206 16:31:10	XSTO	3082	41.22	20181206 16:49:47	XSTO	1928	41.19	20181206 17:06:03	XSTO

1261	41.19	20181206 17:07:48	XSTO
1324	41.17	20181206 17:09:30	XSTO
1343	41.16	20181206 17:10:46	XSTO
14	41.14	20181206 17:12:11	XSTO
150	41.14	20181206 17:12:25	XSTO
1098	41.14	20181206 17:12:38	XSTO
1423	41.13	20181206 17:13:25	XSTO
1447	41.13	20181206 17:14:23	XSTO
811	41.13	20181206 17:14:27	XSTO
2500	41.14	20181206 17:16:09	XSTO
2000	41.14	20181206 17:16:09	XSTO
3590	41.14	20181206 17:16:09	XSTO
1967	41.14	20181206 17:16:10	XSTO
1443	41.14	20181206 17:16:19	XSTO
7000	41.14	20181206 17:16:19	XSTO
1700	41.14	20181206 17:16:19	XSTO
2300	41.14	20181206 17:16:19	XSTO
5354	41.14	20181206 17:16:22	XSTO
1646	41.14	20181206 17:16:23	XSTO
2000	41.14	20181206 17:16:23	XSTO
5118	41.14	20181206 17:16:30	XSTO
1882	41.14	20181206 17:16:36	XSTO
7000	41.14	20181206 17:16:57	XSTO
1734	41.14	20181206 17:16:57	XSTO
1991	41.14	20181206 17:16:57	XSTO
775	41.14	20181206 17:16:57	XSTO
2000	41.14	20181206 17:18:42	XSTO
1219	41.14	20181206 17:18:42	XSTO
3900	41.14	20181206 17:18:42	XSTO
1056	41.14	20181206 17:18:42	XSTO
2359	41.14	20181206 17:18:42	XSTO
2500	41.14	20181206 17:18:42	XSTO
1893	41.14	20181206 17:18:42	XSTO
2000	41.14	20181206 17:18:42	XSTO
1865	41.14	20181206 17:18:43	XSTO
2739	41.14	20181206 17:18:43	XSTO
3396	41.14	20181206 17:18:43	XSTO
151	41.14	20181206 17:18:43	XSTO
1200	41.14	20181206 17:18:43	XSTO
1200	41.14	20181206 17:18:43	XSTO
695	41.14	20181206 17:18:43	XSTO
2251	41.14	20181206 17:18:43	XSTO
811	41.14	20181206 17:18:43	XSTO
246	41.14	20181206 17:18:43	XSTO
1446	41.14	20181206 17:18:44	XSTO
152	41.14	20181206 17:18:44	XSTO
80	41.14	20181206 17:19:10	XSTO
7920	41.14	20181206 17:19:15	XSTO
2000	41.14	20181206 17:19:15	XSTO
1700	41.14	20181206 17:19:15	XSTO
2747	41.14	20181206 17:19:15	XSTO
3705	41.14	20181206 17:19:15	XSTO
1548	41.14	20181206 17:19:15	XSTO
2359	41.14	20181206 17:19:15	XSTO
6600	41.14	20181206 17:19:17	XSTO
1400	41.14	20181206 17:19:17	XSTO
1700	41.14	20181206 17:19:17	XSTO
2057	41.14	20181206 17:19:18	XSTO
5943	41.14	20181206 17:19:21	XSTO
27162	41.14	20181206 17:19:21	XSTO
1000000	41.2331

We're Telia Company, the New Generation Telco. Our approximately 20,000 talented colleagues serve millions of customers every day in one of the world's most connected regions. With a strong connectivity base, we're the hub in the digital ecosystem, empowering people, companies and societies to stay in touch with everything that matters 24/7/365 on their terms. Headquartered in Stockholm, the heart of innovation and technology, we're set to change the industry and bring the world even closer for our customers. Read more at www.teliacompany.com

December 7, 2018
VOLUME	PRICE	TIME	VENUE
1179 1253	41.49 41.6	20181207 09:07:23 20181207 09:09:56	XSTO XSTO
1253	41.6	20181207 09:09:56	XSTO
394	41.6	20181207 09:09:56	XSTO
1516	41.62	20181207 09:12:48	XSTO
1213	41.58	20181207 09:14:46	XSTO
1386	41.63	20181207 09:17:26	XSTO
2651	41.74	20181207 09:23:24	XSTO
231	41.74	20181207 09:23:24	XSTO
1377	41.68	20181207 09:25:55	XSTO
1449	41.65	20181207 09:29:44	XSTO
1180	41.64	20181207 09:31:38	XSTO
1289	41.63	20181207 09:34:36	XSTO
2528	41.66	20181207 09:39:11	XSTO
1162	41.62	20181207 09:41:34	XSTO
2026	41.65	20181207 09:47:04	XSTO
60	41.59	20181207 09:48:48	XSTO
1447	41.59	20181207 09:48:48	XSTO
1270 1495	41.59 41.59	20181207 09:51:02 20181207 09:56:29	XSTO XSTO
2089	41.59	20181207 09:56:29	XSTO
311	41.59	20181207 09:56:29	XSTO
1184	41.59	20181207 09:56:29	XSTO
1369	41.57	20181207 09:58:18	XSTO
312	41.57	20181207 09:59:33	XSTO
1039	41.57	20181207 09:59:33	XSTO
292	41.55	20181207 10:00:54	XSTO
1096	41.55	20181207 10:00:54	XSTO
1356	41.58	20181207 10:02:10	XSTO
1327	41.59	20181207 10:06:19	XSTO
1327	41.59	20181207 10:07:40	XSTO
541	41.59	20181207 10:07:40	XSTO
1826	41.61	20181207 10:09:22	XSTO
3497	41.67	20181207 10:13:42	XSTO
1476	41.67	20181207 10:13:42	XSTO
1215 1631	41.67 41.67	20181207 10:16:57 20181207 10:17:16	XSTO XSTO
1626	41.67	20181207 10:19:50	XSTO
1205	41.68	20181207 10:21:35	XSTO
411	41.68	20181207 10:21:35	XSTO
2405	41.69	20181207 10:25:08	XSTO
585	41.69	20181207 10:25:08	XSTO
1258	41.68	20181207 10:27:04	XSTO
1794	41.67	20181207 10:31:17	XSTO
2325	41.69	20181207 10:32:56	XSTO
1507	41.72	20181207 10:39:53	XSTO
1441	41.72	20181207 10:39:53	XSTO
784	41.73	20181207 10:45:17	XSTO
906	41.73	20181207 10:45:20	XSTO
1261	41.71	20181207 10:47:04	XSTO
1399 1671	41.73 41.76	20181207 10:50:39 20181207 10:54:43	XSTO XSTO
2118	41.75	20181207 10:59:56	XSTO
730	41.75	20181207 11:00:28	XSTO
1314	41.74	20181207 11:02:53	XSTO
1254	41.75	20181207 11:05:28	XSTO
1185	41.73	20181207 11:09:45	XSTO
1283	41.71	20181207 11:11:58	XSTO
1772	41.75	20181207 11:16:28	XSTO
1629	41.75	20181207 11:20:30	XSTO
1228	41.76	20181207 11:24:35	XSTO
1240	41.71	20181207 11:27:31	XSTO
2017	41.73	20181207 11:35:51	XSTO
1265	41.72	20181207 11:36:21	XSTO
1313	41.7	20181207 11:41:31	XSTO
1243	41.72	20181207 11:46:34	XSTO
1300 1240	41.7 41.73	20181207 11:50:04 20181207 11:54:35	XSTO XSTO
1256	41.74	20181207 11:59:17	XSTO
1386	41.75	20181207 12:04:29	XSTO
631	41.74	20181207 12:10:48	XSTO
557	41.74	20181207 12:10:48	XSTO
2503	41.78	20181207 12:19:48	XSTO

125000	41.7288
1344	41.97	20181207 15:13:23	XSTO
900	41.97	20181207 15:13:23	XSTO
248	41.97	20181207 15:13:23	XSTO
1404	42.02	20181207 15:09:04	XSTO
1680	42.04	20181207 15:01:00	XSTO
1241	41.99	20181207 14:50:33	XSTO
1347	41.96	20181207 14:40:59	XSTO
1214	41.93	20181207 14:31:49	XSTO
1243	41.98	20181207 14:23:57	XSTO
1381	41.92	20181207 14:15:37	XSTO
1640	41.97	20181207 14:06:31	XSTO
1176	41.98	20181207 13:57:16	XSTO
1272	42.04	20181207 13:47:02	XSTO
1215	42.01	20181207 13:37:37	XSTO
1160	42.02	20181207 13:28:41	XSTO
83	41.94	20181207 13:21:44	XSTO
500	41.94	20181207 13:21:44	XSTO
310	41.94	20181207 13:21:23	XSTO
1408	41.86	20181207 13:10:42	XSTO
135	41.86	20181207 13:10:42	XSTO
1183	41.78	20181207 12:58:06	XSTO
1171	41.83	20181207 12:47:19	XSTO
1259	41.75	20181207 12:37:34	XSTO
1940	41.73	20181207 12:29:35	XSTO
1257	41.73	20181207 12:24:41	XSTO