Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

5th Feb 2020 07:00

RNS Number : 9672B

SSE PLC

05 February 2020

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 4 February 2020 it purchased for cancellation a total of 665,000 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchases were carried out on behalf of the Company by Credit Suisse Securities (Europe) Limited, who have been engaged to manage part of the Company's share buyback programme as announced on 30 September 2019 and 31 January 2020.

Average Price Per Share	1,537.78 pence
Highest Price Per Share	1,549.50 pence
Lowest Price Per Share	1,523.50 pence

These share purchases form part of the Company's discretionary share buyback programme made in accordance with the authority granted by shareholders at SSE's Annual General Meeting on 18 July 2019 and Chapter 12 of the Listing Rules. Any acquisitions will be effected within certain pre-set parameters.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Credit Suisse Securities (Europe) Limited is set out below:

Date	Time Stamp	Price	Quantity	Exchange venue
04/02/2020	08:11:13	1545.0	18	LSE
04/02/2020	08:13:35	1547.5	333	LSE
04/02/2020	08:13:37	1547.5	400	LSE
04/02/2020	08:13:37	1547.5	43	LSE
04/02/2020	08:13:39	1547.0	131	LSE
04/02/2020	08:13:47	1547.0	239	LSE
04/02/2020	08:13:47	1547.5	250	LSE
04/02/2020	08:13:47	1547.5	250	LSE
04/02/2020	08:13:47	1547.5	64	LSE
04/02/2020	08:13:56	1547.5	168	LSE
04/02/2020	08:14:14	1547.0	273	LSE
04/02/2020	08:14:14	1547.0	292	LSE
04/02/2020	08:14:14	1547.0	59	LSE
04/02/2020	08:14:20	1546.5	180	LSE
04/02/2020	08:14:20	1546.5	140	LSE
04/02/2020	08:14:21	1546.0	374	LSE
04/02/2020	08:14:21	1546.0	104	LSE
04/02/2020	08:15:03	1546.0	48	LSE
04/02/2020	08:15:04	1546.0	238	LSE
04/02/2020	08:15:12	1546.0	154	LSE
04/02/2020	08:15:23	1546.5	250	LSE
04/02/2020	08:15:23	1546.5	18	LSE
04/02/2020	08:15:40	1546.0	83	LSE
04/02/2020	08:15:40	1546.0	250	LSE
04/02/2020	08:15:40	1546.0	193	LSE
04/02/2020	08:15:51	1545.0	116	LSE
04/02/2020	08:16:16	1544.0	85	LSE
04/02/2020	08:16:16	1544.0	134	LSE
04/02/2020	08:16:16	1544.0	238	LSE
04/02/2020	08:16:16	1543.5	219	LSE
04/02/2020	08:16:18	1543.0	144	LSE
04/02/2020	08:16:18	1543.0	252	LSE
04/02/2020	08:16:52	1543.5	143	LSE
04/02/2020	08:16:55	1543.0	123	LSE
04/02/2020	08:17:09	1542.5	39	LSE
04/02/2020	08:17:29	1543.0	388	LSE
04/02/2020	08:17:51	1543.5	154	LSE
04/02/2020	08:18:07	1543.5	269	LSE
04/02/2020	08:18:13	1543.0	244	LSE
04/02/2020	08:18:14	1542.5	400	LSE
04/02/2020	08:18:14	1542.5	115	LSE
04/02/2020	08:18:23	1542.5	400	LSE
04/02/2020	08:18:23	1542.5	24	LSE
04/02/2020	08:18:31	1542.0	173	LSE
04/02/2020	08:18:46	1542.0	267	LSE
04/02/2020	08:18:47	1542.0	199	LSE
04/02/2020	08:18:48	1542.0	125	LSE
04/02/2020	08:19:34	1541.0	65	LSE
04/02/2020	08:19:38	1541.0	303	LSE
04/02/2020	08:19:39	1541.0	249	LSE
04/02/2020	08:19:42	1540.5	391	LSE
04/02/2020	08:19:42	1540.5	69	LSE
04/02/2020	08:21:00	1539.5	143	LSE
04/02/2020	08:21:41	1539.5	74	LSE
04/02/2020	08:22:06	1539.0	219	LSE
04/02/2020	08:22:06	1539.5	335	LSE
04/02/2020	08:22:06	1539.5	65	LSE
04/02/2020	08:22:06	1539.5	239	LSE
04/02/2020	08:22:11	1538.5	150	LSE
04/02/2020	08:23:10	1540.0	121	LSE
04/02/2020	08:23:10	1540.0	400	LSE
04/02/2020	08:23:10	1540.0	297	LSE
04/02/2020	08:23:10	1540.0	347	LSE
04/02/2020	08:23:10	1540.0	53	LSE
04/02/2020	08:23:10	1540.0	108	LSE
04/02/2020	08:23:26	1540.5	243	LSE
04/02/2020	08:23:26	1540.5	176	LSE
04/02/2020	08:24:04	1540.0	122	LSE
04/02/2020	08:24:07	1541.0	162	LSE
04/02/2020	08:24:27	1540.0	187	LSE
04/02/2020	08:24:27	1540.0	274	LSE
04/02/2020	08:24:29	1540.0	167	LSE
04/02/2020	08:24:36	1540.0	253	LSE
04/02/2020	08:24:42	1539.5	222	LSE
04/02/2020	08:25:01	1539.0	44	LSE
04/02/2020	08:25:07	1539.0	250	LSE
04/02/2020	08:25:07	1539.0	250	LSE
04/02/2020	08:25:07	1539.0	51	LSE
04/02/2020	08:25:09	1538.5	400	LSE
04/02/2020	08:25:09	1538.5	16	LSE
04/02/2020	08:25:11	1538.5	153	LSE
04/02/2020	08:26:13	1539.0	125	LSE
04/02/2020	08:26:13	1539.0	279	LSE
04/02/2020	08:26:19	1539.5	21	LSE
04/02/2020	08:26:19	1539.5	216	LSE
04/02/2020	08:26:19	1539.5	29	LSE
04/02/2020	08:26:19	1539.5	73	LSE
04/02/2020	08:26:19	1539.5	165	LSE
04/02/2020	08:28:35	1539.5	284	LSE
04/02/2020	08:28:37	1539.5	135	LSE
04/02/2020	08:28:41	1539.5	250	LSE
04/02/2020	08:28:41	1539.5	2	LSE
04/02/2020	08:29:08	1539.5	68	LSE
04/02/2020	08:29:08	1539.5	75	LSE
04/02/2020	08:29:17	1540.0	314	LSE
04/02/2020	08:29:21	1540.5	200	LSE
04/02/2020	08:29:24	1540.5	260	LSE
04/02/2020	08:29:34	1541.0	144	LSE
04/02/2020	08:29:34	1541.0	287	LSE
04/02/2020	08:30:01	1540.5	250	LSE
04/02/2020	08:30:01	1540.5	543	LSE
04/02/2020	08:30:01	1540.5	13	LSE
04/02/2020	08:30:17	1540.0	279	LSE
04/02/2020	08:30:17	1540.0	50	LSE
04/02/2020	08:30:27	1540.0	168	LSE
04/02/2020	08:30:27	1540.0	122	LSE
04/02/2020	08:30:28	1539.5	195	LSE
04/02/2020	08:30:32	1539.5	191	LSE
04/02/2020	08:30:51	1539.5	179	LSE
04/02/2020	08:30:56	1539.0	95	LSE
04/02/2020	08:30:56	1539.0	400	LSE
04/02/2020	08:30:56	1539.0	58	LSE
04/02/2020	08:32:38	1538.5	125	LSE
04/02/2020	08:32:38	1538.5	91	LSE
04/02/2020	08:32:40	1538.5	146	LSE
04/02/2020	08:33:02	1539.5	400	LSE
04/02/2020	08:33:02	1539.5	169	LSE
04/02/2020	08:33:02	1539.5	102	LSE
04/02/2020	08:33:03	1539.5	135	LSE
04/02/2020	08:33:03	1539.5	89	LSE
04/02/2020	08:33:38	1540.0	261	LSE
04/02/2020	08:33:38	1540.0	182	LSE
04/02/2020	08:33:38	1540.0	34	LSE
04/02/2020	08:34:13	1540.0	155	LSE
04/02/2020	08:34:26	1540.5	400	LSE
04/02/2020	08:34:26	1540.5	152	LSE
04/02/2020	08:34:27	1540.0	293	LSE
04/02/2020	08:34:27	1540.0	327	LSE
04/02/2020	08:34:56	1540.0	249	LSE
04/02/2020	08:34:56	1540.0	193	LSE
04/02/2020	08:34:56	1540.0	229	LSE
04/02/2020	08:34:56	1540.0	66	LSE
04/02/2020	08:34:56	1540.0	209	LSE
04/02/2020	08:34:56	1540.0	158	LSE
04/02/2020	08:35:07	1539.5	156	LSE
04/02/2020	08:35:09	1539.0	85	LSE
04/02/2020	08:35:50	1539.0	247	LSE
04/02/2020	08:35:50	1539.0	142	LSE
04/02/2020	08:35:56	1539.0	251	LSE
04/02/2020	08:36:36	1539.5	118	LSE
04/02/2020	08:37:35	1540.0	283	LSE
04/02/2020	08:37:35	1540.0	340	LSE
04/02/2020	08:37:35	1540.0	237	LSE
04/02/2020	08:37:48	1539.5	78	LSE
04/02/2020	08:37:48	1539.5	168	LSE
04/02/2020	08:37:48	1539.5	158	LSE
04/02/2020	08:38:00	1539.5	125	LSE
04/02/2020	08:38:00	1539.5	195	LSE
04/02/2020	08:38:00	1539.5	9	LSE
04/02/2020	08:38:00	1539.5	172	LSE
04/02/2020	08:38:00	1539.5	250	LSE
04/02/2020	08:38:00	1539.5	28	LSE
04/02/2020	08:38:47	1539.0	279	LSE
04/02/2020	08:39:01	1538.5	400	LSE
04/02/2020	08:39:01	1538.5	98	LSE
04/02/2020	08:40:12	1539.0	123	LSE
04/02/2020	08:40:12	1538.5	225	LSE
04/02/2020	08:40:12	1539.0	123	LSE
04/02/2020	08:40:53	1538.5	400	LSE
04/02/2020	08:40:53	1538.5	343	LSE
04/02/2020	08:40:53	1538.5	186	LSE
04/02/2020	08:41:18	1539.5	283	LSE
04/02/2020	08:41:20	1539.5	201	LSE
04/02/2020	08:41:20	1539.5	73	LSE
04/02/2020	08:42:50	1539.5	120	LSE
04/02/2020	08:42:50	1539.5	63	LSE
04/02/2020	08:43:36	1539.0	272	LSE
04/02/2020	08:43:36	1539.0	323	LSE
04/02/2020	08:43:36	1539.0	99	LSE
04/02/2020	08:43:36	1539.0	338	LSE
04/02/2020	08:43:36	1539.0	76	LSE
04/02/2020	08:43:41	1538.0	250	LSE
04/02/2020	08:43:41	1538.0	216	LSE
04/02/2020	08:44:29	1537.5	25	LSE
04/02/2020	08:44:33	1537.5	173	LSE
04/02/2020	08:44:33	1537.5	83	LSE
04/02/2020	08:45:05	1537.5	234	LSE
04/02/2020	08:45:55	1538.0	104	LSE
04/02/2020	08:45:55	1538.0	367	LSE
04/02/2020	08:45:55	1538.0	195	LSE
04/02/2020	08:47:00	1537.0	26	LSE
04/02/2020	08:47:00	1537.0	278	LSE
04/02/2020	08:47:36	1537.0	259	LSE
04/02/2020	08:47:36	1537.0	102	LSE
04/02/2020	08:47:36	1537.0	206	LSE
04/02/2020	08:48:11	1536.5	453	LSE
04/02/2020	08:48:11	1536.5	317	LSE
04/02/2020	08:49:08	1537.0	268	LSE
04/02/2020	08:49:08	1537.0	240	LSE
04/02/2020	08:49:28	1536.5	68	LSE
04/02/2020	08:49:28	1536.5	428	LSE
04/02/2020	08:49:29	1536.0	438	LSE
04/02/2020	08:51:46	1535.5	167	LSE
04/02/2020	08:52:06	1535.0	247	LSE
04/02/2020	08:52:06	1535.0	280	LSE
04/02/2020	08:52:06	1535.0	120	LSE
04/02/2020	08:52:46	1534.5	300	LSE
04/02/2020	08:52:46	1534.5	8	LSE
04/02/2020	08:53:06	1534.0	200	LSE
04/02/2020	08:53:37	1534.0	50	LSE
04/02/2020	08:54:12	1534.0	323	LSE
04/02/2020	08:54:12	1534.0	250	LSE
04/02/2020	08:54:12	1534.0	154	LSE
04/02/2020	08:55:15	1534.0	161	LSE
04/02/2020	08:56:09	1535.0	211	LSE
04/02/2020	08:58:36	1535.5	98	LSE
04/02/2020	08:58:36	1535.5	82	LSE
04/02/2020	08:58:36	1535.5	400	LSE
04/02/2020	08:58:36	1535.5	357	LSE
04/02/2020	08:58:36	1535.5	150	LSE
04/02/2020	08:58:36	1535.5	181	LSE
04/02/2020	08:58:37	1535.0	291	LSE
04/02/2020	08:58:39	1534.5	250	LSE
04/02/2020	08:58:39	1534.5	400	LSE
04/02/2020	08:58:39	1534.5	250	LSE
04/02/2020	08:58:39	1534.5	153	LSE
04/02/2020	08:58:39	1534.5	263	LSE
04/02/2020	08:58:53	1534.0	353	LSE
04/02/2020	08:59:44	1533.5	301	LSE
04/02/2020	08:59:45	1533.5	269	LSE
04/02/2020	09:00:58	1533.0	231	LSE
04/02/2020	09:02:10	1533.0	197	LSE
04/02/2020	09:02:25	1532.5	169	LSE
04/02/2020	09:02:25	1532.5	427	LSE
04/02/2020	09:02:25	1532.5	250	LSE
04/02/2020	09:02:25	1532.5	229	LSE
04/02/2020	09:02:30	1532.0	93	LSE
04/02/2020	09:02:30	1532.0	400	LSE
04/02/2020	09:02:30	1532.0	126	LSE
04/02/2020	09:02:30	1532.0	212	LSE
04/02/2020	09:02:43	1531.5	15	LSE
04/02/2020	09:04:01	1531.5	407	LSE
04/02/2020	09:04:01	1531.5	400	LSE
04/02/2020	09:04:01	1531.5	44	LSE
04/02/2020	09:04:01	1531.5	206	LSE
04/02/2020	09:04:01	1531.5	250	LSE
04/02/2020	09:04:01	1531.5	449	LSE
04/02/2020	09:04:06	1531.0	509	LSE
04/02/2020	09:04:06	1531.0	35	LSE
04/02/2020	09:04:06	1531.0	136	LSE
04/02/2020	09:05:06	1530.5	172	LSE
04/02/2020	09:05:06	1530.5	182	LSE
04/02/2020	09:06:24	1531.5	65	LSE
04/02/2020	09:06:28	1531.0	400	LSE
04/02/2020	09:06:28	1531.0	400	LSE
04/02/2020	09:06:39	1531.0	400	LSE
04/02/2020	09:06:39	1531.0	38	LSE
04/02/2020	09:06:39	1531.0	153	LSE
04/02/2020	09:07:27	1530.5	59	LSE
04/02/2020	09:07:27	1530.5	330	LSE
04/02/2020	09:07:28	1530.5	153	LSE
04/02/2020	09:08:04	1530.5	296	LSE
04/02/2020	09:08:15	1530.0	3	LSE
04/02/2020	09:08:15	1530.0	20	LSE
04/02/2020	09:08:15	1530.0	222	LSE
04/02/2020	09:08:47	1530.0	138	LSE
04/02/2020	09:09:07	1530.5	170	LSE
04/02/2020	09:09:22	1530.0	39	LSE
04/02/2020	09:09:22	1530.0	250	LSE
04/02/2020	09:09:22	1530.0	250	LSE
04/02/2020	09:09:22	1530.0	172	LSE
04/02/2020	09:09:22	1530.0	168	LSE
04/02/2020	09:09:22	1529.0	235	LSE
04/02/2020	09:09:29	1528.5	440	LSE
04/02/2020	09:10:06	1528.5	102	LSE
04/02/2020	09:10:07	1528.5	323	LSE
04/02/2020	09:10:07	1528.5	73	LSE
04/02/2020	09:10:12	1528.5	196	LSE
04/02/2020	09:10:26	1528.0	26	LSE
04/02/2020	09:10:26	1528.0	250	LSE
04/02/2020	09:10:26	1528.0	190	LSE
04/02/2020	09:10:44	1528.5	262	LSE
04/02/2020	09:10:45	1529.0	232	LSE
04/02/2020	09:10:46	1529.0	152	LSE
04/02/2020	09:11:52	1528.5	544	LSE
04/02/2020	09:11:52	1528.5	136	LSE
04/02/2020	09:12:01	1528.5	283	LSE
04/02/2020	09:13:03	1529.0	127	LSE
04/02/2020	09:13:03	1529.0	312	LSE
04/02/2020	09:13:12	1528.5	77	LSE
04/02/2020	09:13:12	1529.5	430	LSE
04/02/2020	09:13:13	1529.5	430	LSE
04/02/2020	09:13:50	1530.0	254	LSE
04/02/2020	09:13:50	1530.0	153	LSE
04/02/2020	09:13:55	1530.0	260	LSE
04/02/2020	09:14:00	1529.5	178	LSE
04/02/2020	09:15:27	1530.0	29	LSE
04/02/2020	09:15:42	1530.0	83	LSE
04/02/2020	09:15:42	1530.0	250	LSE
04/02/2020	09:15:42	1530.0	14	LSE
04/02/2020	09:16:07	1530.0	437	LSE
04/02/2020	09:19:00	1531.5	250	LSE
04/02/2020	09:19:00	1531.5	93	LSE
04/02/2020	09:19:14	1531.0	33	LSE
04/02/2020	09:19:15	1531.0	400	LSE
04/02/2020	09:19:15	1531.0	75	LSE
04/02/2020	09:19:15	1531.0	250	LSE
04/02/2020	09:19:15	1531.0	250	LSE
04/02/2020	09:19:15	1531.0	302	LSE
04/02/2020	09:19:15	1531.0	285	LSE
04/02/2020	09:19:54	1530.5	95	LSE
04/02/2020	09:19:54	1530.5	250	LSE
04/02/2020	09:19:54	1530.5	250	LSE
04/02/2020	09:19:54	1530.5	152	LSE
04/02/2020	09:20:09	1530.5	236	LSE
04/02/2020	09:20:53	1530.0	400	LSE
04/02/2020	09:20:53	1530.0	250	LSE
04/02/2020	09:20:53	1530.0	205	LSE
04/02/2020	09:21:49	1529.5	143	LSE
04/02/2020	09:21:49	1530.0	96	LSE
04/02/2020	09:21:49	1530.0	158	LSE
04/02/2020	09:22:11	1529.5	127	LSE
04/02/2020	09:22:11	1529.5	219	LSE
04/02/2020	09:23:36	1529.0	250	LSE
04/02/2020	09:23:36	1529.0	250	LSE
04/02/2020	09:24:17	1528.5	224	LSE
04/02/2020	09:24:37	1528.5	250	LSE
04/02/2020	09:24:37	1528.5	50	LSE
04/02/2020	09:25:24	1528.0	296	LSE
04/02/2020	09:25:59	1528.5	244	LSE
04/02/2020	09:26:26	1528.5	115	LSE
04/02/2020	09:26:26	1528.5	167	LSE
04/02/2020	09:27:13	1528.0	338	LSE
04/02/2020	09:27:13	1528.5	194	LSE
04/02/2020	09:27:13	1528.5	7	LSE
04/02/2020	09:27:13	1528.5	199	LSE
04/02/2020	09:27:13	1528.5	145	LSE
04/02/2020	09:27:13	1528.5	200	LSE
04/02/2020	09:27:13	1528.5	49	LSE
04/02/2020	09:27:48	1529.0	188	LSE
04/02/2020	09:27:49	1529.0	272	LSE
04/02/2020	09:27:49	1529.0	156	LSE
04/02/2020	09:27:49	1529.0	44	LSE
04/02/2020	09:27:49	1529.0	460	LSE
04/02/2020	09:27:49	1529.0	197	LSE
04/02/2020	09:30:12	1530.0	240	LSE
04/02/2020	09:30:12	1530.0	131	LSE
04/02/2020	09:30:12	1530.0	400	LSE
04/02/2020	09:30:12	1530.0	400	LSE
04/02/2020	09:30:23	1530.0	137	LSE
04/02/2020	09:31:13	1530.0	302	LSE
04/02/2020	09:31:13	1530.0	596	LSE
04/02/2020	09:31:13	1530.0	180	LSE
04/02/2020	09:31:21	1530.0	375	LSE
04/02/2020	09:31:46	1529.5	295	LSE
04/02/2020	09:31:47	1529.5	400	LSE
04/02/2020	09:31:47	1529.5	433	LSE
04/02/2020	09:31:47	1529.5	208	LSE
04/02/2020	09:31:47	1529.5	192	LSE
04/02/2020	09:31:47	1529.5	109	LSE
04/02/2020	09:31:47	1529.5	400	LSE
04/02/2020	09:31:47	1529.5	128	LSE
04/02/2020	09:31:47	1529.5	222	LSE
04/02/2020	09:31:47	1529.5	433	LSE
04/02/2020	09:31:47	1529.5	430	LSE
04/02/2020	09:31:47	1529.5	400	LSE
04/02/2020	09:31:47	1529.5	203	LSE
04/02/2020	09:31:47	1529.5	15	LSE
04/02/2020	09:31:47	1529.5	136	LSE
04/02/2020	09:32:03	1529.0	271	LSE
04/02/2020	09:32:03	1529.0	118	LSE
04/02/2020	09:33:22	1529.0	119	LSE
04/02/2020	09:33:22	1529.0	461	LSE
04/02/2020	09:33:22	1529.0	3	LSE
04/02/2020	09:33:22	1529.0	145	LSE
04/02/2020	09:33:22	1529.0	176	LSE
04/02/2020	09:33:39	1528.5	139	LSE
04/02/2020	09:33:39	1528.5	111	LSE
04/02/2020	09:33:39	1528.5	250	LSE
04/02/2020	09:33:39	1528.5	10	LSE
04/02/2020	09:34:26	1530.0	350	LSE
04/02/2020	09:34:26	1530.0	75	LSE
04/02/2020	09:35:22	1530.0	320	LSE
04/02/2020	09:35:22	1530.0	3	LSE
04/02/2020	09:36:41	1530.5	224	LSE
04/02/2020	09:36:52	1530.0	124	LSE
04/02/2020	09:36:52	1530.0	179	LSE
04/02/2020	09:38:11	1530.0	148	LSE
04/02/2020	09:38:26	1530.0	215	LSE
04/02/2020	09:38:38	1529.5	233	LSE
04/02/2020	09:38:38	1529.5	167	LSE
04/02/2020	09:38:38	1529.5	52	LSE
04/02/2020	09:39:00	1529.0	350	LSE
04/02/2020	09:39:00	1528.5	197	LSE
04/02/2020	09:39:00	1528.5	250	LSE
04/02/2020	09:39:00	1528.5	250	LSE
04/02/2020	09:39:00	1528.5	250	LSE
04/02/2020	09:39:00	1528.5	390	LSE
04/02/2020	09:39:00	1529.0	400	LSE
04/02/2020	09:39:00	1529.0	350	LSE
04/02/2020	09:39:00	1529.0	250	LSE
04/02/2020	09:39:00	1528.5	390	LSE
04/02/2020	09:39:00	1529.0	250	LSE
04/02/2020	09:39:00	1528.5	250	LSE
04/02/2020	09:39:00	1528.5	227	LSE
04/02/2020	09:39:00	1529.0	250	LSE
04/02/2020	09:39:00	1529.0	76	LSE
04/02/2020	09:39:00	1529.0	350	LSE
04/02/2020	09:39:00	1529.0	38	LSE
04/02/2020	09:39:00	1528.5	156	LSE
04/02/2020	09:39:44	1528.5	364	LSE
04/02/2020	09:40:58	1528.5	102	LSE
04/02/2020	09:40:58	1528.5	206	LSE
04/02/2020	09:42:28	1528.0	338	LSE
04/02/2020	09:42:28	1528.5	109	LSE
04/02/2020	09:42:28	1528.5	105	LSE
04/02/2020	09:42:28	1528.5	320	LSE
04/02/2020	09:42:37	1527.5	150	LSE
04/02/2020	09:42:37	1527.5	250	LSE
04/02/2020	09:42:37	1527.5	250	LSE
04/02/2020	09:42:37	1527.5	250	LSE
04/02/2020	09:42:37	1527.5	320	LSE
04/02/2020	09:42:37	1528.0	298	LSE
04/02/2020	09:42:37	1528.0	102	LSE
04/02/2020	09:42:37	1528.0	250	LSE
04/02/2020	09:42:37	1528.0	90	LSE
04/02/2020	09:44:18	1529.0	500	LSE
04/02/2020	09:44:18	1529.0	15	LSE
04/02/2020	09:44:41	1529.0	145	LSE
04/02/2020	09:44:41	1529.0	225	LSE
04/02/2020	09:45:40	1528.5	310	LSE
04/02/2020	09:45:40	1528.5	90	LSE
04/02/2020	09:45:40	1528.5	250	LSE
04/02/2020	09:45:40	1528.5	250	LSE
04/02/2020	09:45:40	1528.5	225	LSE
04/02/2020	09:46:07	1529.0	93	LSE
04/02/2020	09:46:07	1529.0	250	LSE
04/02/2020	09:46:07	1529.0	124	LSE
04/02/2020	09:46:20	1529.0	400	LSE
04/02/2020	09:46:20	1529.0	250	LSE
04/02/2020	09:46:20	1529.0	250	LSE
04/02/2020	09:46:20	1529.0	120	LSE
04/02/2020	09:46:20	1529.0	320	LSE
04/02/2020	09:48:57	1529.0	349	LSE
04/02/2020	09:48:57	1529.0	526	LSE
04/02/2020	09:48:57	1529.0	393	LSE
04/02/2020	09:48:57	1529.0	102	LSE
04/02/2020	09:48:57	1529.0	314	LSE
04/02/2020	09:49:31	1528.5	23	LSE
04/02/2020	09:49:31	1528.5	400	LSE
04/02/2020	09:49:31	1528.5	161	LSE
04/02/2020	09:49:31	1528.5	238	LSE
04/02/2020	09:50:02	1528.0	219	LSE
04/02/2020	09:50:40	1527.5	400	LSE
04/02/2020	09:50:40	1527.5	250	LSE
04/02/2020	09:50:40	1527.5	250	LSE
04/02/2020	09:50:40	1527.5	250	LSE
04/02/2020	09:50:40	1527.5	158	LSE
04/02/2020	09:50:40	1527.5	14	LSE
04/02/2020	09:50:40	1527.5	331	LSE
04/02/2020	09:52:22	1527.5	272	LSE
04/02/2020	09:52:22	1527.5	400	LSE
04/02/2020	09:52:22	1527.5	109	LSE
04/02/2020	09:52:41	1527.5	148	LSE
04/02/2020	09:53:01	1527.5	877	LSE
04/02/2020	09:53:01	1527.5	59	LSE
04/02/2020	09:53:01	1527.5	120	LSE
04/02/2020	09:53:02	1527.5	457	LSE
04/02/2020	09:53:02	1527.5	76	LSE
04/02/2020	09:53:02	1527.5	290	LSE
04/02/2020	09:53:02	1527.5	67	LSE
04/02/2020	09:53:02	1527.5	222	LSE
04/02/2020	09:53:29	1527.5	290	LSE
04/02/2020	09:53:29	1527.5	494	LSE
04/02/2020	09:53:29	1527.5	143	LSE
04/02/2020	09:53:29	1527.5	162	LSE
04/02/2020	09:53:32	1527.5	161	LSE
04/02/2020	09:53:32	1527.5	163	LSE
04/02/2020	09:53:32	1527.5	7	LSE
04/02/2020	09:53:33	1527.5	148	LSE
04/02/2020	09:54:38	1527.0	387	LSE
04/02/2020	09:54:38	1527.5	157	LSE
04/02/2020	09:54:38	1527.5	71	LSE
04/02/2020	09:54:39	1527.0	600	LSE
04/02/2020	09:54:39	1527.0	250	LSE
04/02/2020	09:54:39	1527.0	250	LSE
04/02/2020	09:54:39	1527.0	400	LSE
04/02/2020	09:54:39	1527.0	470	LSE
04/02/2020	09:54:39	1527.0	345	LSE
04/02/2020	09:54:39	1527.0	470	LSE
04/02/2020	09:54:39	1527.0	109	LSE
04/02/2020	09:55:19	1526.5	658	LSE
04/02/2020	09:55:19	1526.5	250	LSE
04/02/2020	09:55:19	1526.5	250	LSE
04/02/2020	09:55:19	1526.5	202	LSE
04/02/2020	09:55:19	1526.5	323	LSE
04/02/2020	09:55:30	1526.5	323	LSE
04/02/2020	09:55:30	1526.5	250	LSE
04/02/2020	09:55:30	1526.5	283	LSE
04/02/2020	09:55:45	1526.5	154	LSE
04/02/2020	09:56:20	1526.0	195	LSE
04/02/2020	09:56:20	1526.0	305	LSE
04/02/2020	09:56:20	1526.0	600	LSE
04/02/2020	09:56:20	1526.0	60	LSE
04/02/2020	09:56:20	1526.0	165	LSE
04/02/2020	09:57:21	1525.5	400	LSE
04/02/2020	09:57:21	1525.5	532	LSE
04/02/2020	09:57:21	1525.5	233	LSE
04/02/2020	09:57:36	1525.5	250	LSE
04/02/2020	09:57:36	1525.5	250	LSE
04/02/2020	09:57:36	1525.5	94	LSE
04/02/2020	09:57:36	1525.5	535	LSE
04/02/2020	09:59:01	1525.0	53	LSE
04/02/2020	09:59:01	1525.0	396	LSE
04/02/2020	09:59:01	1525.0	250	LSE
04/02/2020	09:59:01	1525.0	250	LSE
04/02/2020	09:59:01	1525.0	250	LSE
04/02/2020	09:59:01	1525.0	1,502	LSE
04/02/2020	09:59:01	1525.0	400	LSE
04/02/2020	09:59:01	1525.0	250	LSE
04/02/2020	09:59:02	1525.0	282	LSE
04/02/2020	10:02:07	1525.5	483	LSE
04/02/2020	10:02:07	1525.5	400	LSE
04/02/2020	10:02:07	1525.5	282	LSE
04/02/2020	10:02:08	1525.5	255	LSE
04/02/2020	10:02:08	1525.0	387	LSE
04/02/2020	10:02:08	1525.0	68	LSE
04/02/2020	10:02:08	1525.0	400	LSE
04/02/2020	10:02:08	1525.0	125	LSE
04/02/2020	10:02:08	1525.0	780	LSE
04/02/2020	10:02:10	1524.5	400	LSE
04/02/2020	10:02:10	1524.5	125	LSE
04/02/2020	10:02:10	1524.5	125	LSE
04/02/2020	10:02:10	1524.5	162	LSE
04/02/2020	10:02:15	1524.5	610	LSE
04/02/2020	10:02:42	1524.5	378	LSE
04/02/2020	10:03:13	1524.5	102	LSE
04/02/2020	10:03:13	1524.5	125	LSE
04/02/2020	10:03:13	1524.5	125	LSE
04/02/2020	10:03:13	1524.5	125	LSE
04/02/2020	10:03:13	1524.5	677	LSE
04/02/2020	10:03:13	1524.5	712	LSE
04/02/2020	10:03:13	1524.5	125	LSE
04/02/2020	10:03:13	1524.5	125	LSE
04/02/2020	10:04:54	1525.5	400	LSE
04/02/2020	10:04:54	1525.5	154	LSE
04/02/2020	10:04:54	1525.5	125	LSE
04/02/2020	10:04:54	1525.5	125	LSE
04/02/2020	10:04:54	1525.5	64	LSE
04/02/2020	10:04:54	1525.5	383	LSE
04/02/2020	10:04:54	1525.5	290	LSE
04/02/2020	10:05:28	1525.0	429	LSE
04/02/2020	10:05:28	1525.0	509	LSE
04/02/2020	10:05:28	1525.0	154	LSE
04/02/2020	10:05:28	1525.0	286	LSE
04/02/2020	10:05:28	1525.0	255	LSE
04/02/2020	10:05:38	1525.0	309	LSE
04/02/2020	10:06:41	1526.5	582	LSE
04/02/2020	10:06:41	1526.5	813	LSE
04/02/2020	10:06:42	1527.0	32	LSE
04/02/2020	10:06:42	1527.0	250	LSE
04/02/2020	10:06:42	1527.0	242	LSE
04/02/2020	10:06:42	1527.0	645	LSE
04/02/2020	10:06:42	1527.0	76	LSE
04/02/2020	10:06:42	1527.0	127	LSE
04/02/2020	10:06:42	1527.0	616	LSE
04/02/2020	10:06:47	1527.5	24	LSE
04/02/2020	10:06:47	1527.5	125	LSE
04/02/2020	10:06:47	1527.5	160	LSE
04/02/2020	10:06:50	1527.5	148	LSE
04/02/2020	10:06:50	1527.5	813	LSE
04/02/2020	10:06:50	1527.5	125	LSE
04/02/2020	10:06:50	1527.5	125	LSE
04/02/2020	10:06:50	1527.5	339	LSE
04/02/2020	10:06:53	1526.0	409	LSE
04/02/2020	10:07:04	1526.5	125	LSE
04/02/2020	10:07:04	1526.5	187	LSE
04/02/2020	10:07:11	1526.0	461	LSE
04/02/2020	10:07:11	1526.5	335	LSE
04/02/2020	10:07:35	1526.5	400	LSE
04/02/2020	10:07:35	1526.5	248	LSE
04/02/2020	10:07:35	1526.5	109	LSE
04/02/2020	10:07:35	1526.5	237	LSE
04/02/2020	10:07:35	1526.5	102	LSE
04/02/2020	10:07:35	1526.5	194	LSE
04/02/2020	10:07:35	1526.5	290	LSE
04/02/2020	10:07:35	1526.5	249	LSE
04/02/2020	10:07:45	1526.5	81	LSE
04/02/2020	10:07:45	1526.5	125	LSE
04/02/2020	10:07:45	1526.5	320	LSE
04/02/2020	10:07:45	1526.5	125	LSE
04/02/2020	10:07:45	1526.5	125	LSE
04/02/2020	10:07:45	1526.5	125	LSE
04/02/2020	10:07:45	1526.5	687	LSE
04/02/2020	10:07:46	1526.0	398	LSE
04/02/2020	10:07:50	1526.0	417	LSE
04/02/2020	10:07:51	1526.0	11	LSE
04/02/2020	10:08:17	1526.0	385	LSE
04/02/2020	10:08:30	1525.5	419	LSE
04/02/2020	10:08:30	1526.0	400	LSE
04/02/2020	10:08:30	1526.0	125	LSE
04/02/2020	10:08:30	1526.0	125	LSE
04/02/2020	10:08:30	1526.0	125	LSE
04/02/2020	10:08:30	1526.0	779	LSE
04/02/2020	10:08:30	1526.0	102	LSE
04/02/2020	10:08:30	1526.0	779	LSE
04/02/2020	10:08:30	1526.0	125	LSE
04/02/2020	10:08:30	1526.0	125	LSE
04/02/2020	10:08:30	1526.0	400	LSE
04/02/2020	10:08:30	1526.0	125	LSE
04/02/2020	10:08:30	1526.0	125	LSE
04/02/2020	10:08:30	1526.0	33	LSE
04/02/2020	10:09:22	1525.5	125	LSE
04/02/2020	10:09:22	1525.5	125	LSE
04/02/2020	10:09:22	1525.5	940	LSE
04/02/2020	10:09:26	1525.0	403	LSE
04/02/2020	10:09:29	1525.0	940	LSE
04/02/2020	10:09:29	1525.0	400	LSE
04/02/2020	10:09:29	1525.0	546	LSE
04/02/2020	10:09:29	1524.5	125	LSE
04/02/2020	10:09:29	1524.5	125	LSE
04/02/2020	10:09:29	1524.5	400	LSE
04/02/2020	10:09:29	1524.5	125	LSE
04/02/2020	10:09:29	1524.5	149	LSE
04/02/2020	10:09:29	1524.0	125	LSE
04/02/2020	10:09:44	1523.5	393	LSE
04/02/2020	10:09:44	1524.0	125	LSE
04/02/2020	10:09:44	1524.0	342	LSE
04/02/2020	10:09:44	1524.0	58	LSE
04/02/2020	10:09:44	1524.0	125	LSE
04/02/2020	10:09:44	1524.0	95	LSE
04/02/2020	10:10:05	1526.0	400	LSE
04/02/2020	10:10:05	1526.0	400	LSE
04/02/2020	10:10:05	1526.0	400	LSE
04/02/2020	10:10:06	1525.5	125	LSE
04/02/2020	10:10:06	1525.5	125	LSE
04/02/2020	10:10:06	1525.5	125	LSE
04/02/2020	10:10:06	1525.5	400	LSE
04/02/2020	10:10:28	1525.0	435	LSE
04/02/2020	10:10:28	1525.0	400	LSE
04/02/2020	10:10:28	1525.0	125	LSE
04/02/2020	10:10:28	1525.0	125	LSE
04/02/2020	10:10:28	1525.0	125	LSE
04/02/2020	10:10:57	1524.5	440	LSE
04/02/2020	10:10:57	1525.0	371	LSE
04/02/2020	10:10:57	1525.0	3	LSE
04/02/2020	10:10:57	1525.0	400	LSE
04/02/2020	10:11:01	1525.0	337	LSE
04/02/2020	10:11:01	1525.0	170	LSE
04/02/2020	10:11:57	1525.0	400	LSE
04/02/2020	10:12:48	1525.5	404	LSE
04/02/2020	10:13:00	1525.5	357	LSE
04/02/2020	10:13:00	1525.5	125	LSE
04/02/2020	10:13:00	1525.5	125	LSE
04/02/2020	10:13:00	1525.5	179	LSE
04/02/2020	10:13:19	1526.0	282	LSE
04/02/2020	10:13:19	1526.0	118	LSE
04/02/2020	10:13:19	1526.0	125	LSE
04/02/2020	10:13:19	1526.0	125	LSE
04/02/2020	10:13:19	1526.0	18	LSE
04/02/2020	10:13:19	1526.0	48	LSE
04/02/2020	10:14:21	1525.5	380	LSE
04/02/2020	10:14:24	1525.5	125	LSE
04/02/2020	10:14:24	1525.5	125	LSE
04/02/2020	10:14:24	1525.5	192	LSE
04/02/2020	10:14:24	1525.5	86	LSE
04/02/2020	10:14:24	1525.5	124	LSE
04/02/2020	10:14:25	1525.0	369	LSE
04/02/2020	10:14:39	1525.0	18	LSE
04/02/2020	10:15:01	1525.5	103	LSE
04/02/2020	10:15:02	1525.5	249	LSE
04/02/2020	10:15:02	1525.5	19	LSE
04/02/2020	10:15:03	1525.5	400	LSE
04/02/2020	10:15:03	1525.5	125	LSE
04/02/2020	10:15:03	1525.5	125	LSE
04/02/2020	10:15:03	1525.5	167	LSE
04/02/2020	10:15:03	1525.5	285	LSE
04/02/2020	10:15:39	1525.5	147	LSE
04/02/2020	10:15:46	1525.0	317	LSE
04/02/2020	10:15:59	1524.5	125	LSE
04/02/2020	10:15:59	1524.5	67	LSE
04/02/2020	10:16:13	1523.5	97	LSE
04/02/2020	10:16:13	1523.5	125	LSE
04/02/2020	10:16:13	1523.5	45	LSE
04/02/2020	10:17:08	1523.5	125	LSE
04/02/2020	10:17:08	1523.5	400	LSE
04/02/2020	10:17:08	1523.5	125	LSE
04/02/2020	10:17:08	1523.5	464	LSE
04/02/2020	10:18:54	1524.0	331	LSE
04/02/2020	10:18:54	1524.0	69	LSE
04/02/2020	10:18:54	1524.0	88	LSE
04/02/2020	10:18:59	1525.5	317	LSE
04/02/2020	10:18:59	1525.5	43	LSE
04/02/2020	10:18:59	1525.5	125	LSE
04/02/2020	10:18:59	1525.5	125	LSE
04/02/2020	10:19:01	1525.0	400	LSE
04/02/2020	10:19:01	1525.0	125	LSE
04/02/2020	10:19:01	1525.0	125	LSE
04/02/2020	10:19:01	1525.0	268	LSE
04/02/2020	10:21:25	1524.5	200	LSE
04/02/2020	10:21:43	1525.0	400	LSE
04/02/2020	10:21:43	1525.0	400	LSE
04/02/2020	10:21:43	1525.0	125	LSE
04/02/2020	10:21:43	1525.0	125	LSE
04/02/2020	10:21:44	1525.0	175	LSE
04/02/2020	10:23:02	1525.0	195	LSE
04/02/2020	10:23:05	1525.5	400	LSE
04/02/2020	10:23:25	1525.5	47	LSE
04/02/2020	10:23:59	1525.5	149	LSE
04/02/2020	10:23:59	1525.5	400	LSE
04/02/2020	10:23:59	1525.5	125	LSE
04/02/2020	10:23:59	1525.5	125	LSE
04/02/2020	10:24:00	1525.5	400	LSE
04/02/2020	10:24:36	1526.0	400	LSE
04/02/2020	10:24:53	1526.0	235	LSE
04/02/2020	10:24:53	1526.0	400	LSE
04/02/2020	10:24:53	1526.0	125	LSE
04/02/2020	10:24:53	1526.0	125	LSE
04/02/2020	10:24:53	1526.0	162	LSE
04/02/2020	10:24:53	1526.0	238	LSE
04/02/2020	10:24:53	1526.0	125	LSE
04/02/2020	10:24:53	1526.0	125	LSE
04/02/2020	10:24:53	1526.0	125	LSE
04/02/2020	10:24:53	1526.0	153	LSE
04/02/2020	10:24:53	1526.0	247	LSE
04/02/2020	10:24:53	1526.0	125	LSE
04/02/2020	10:24:53	1526.0	125	LSE
04/02/2020	10:24:53	1526.0	97	LSE
04/02/2020	10:24:53	1526.0	148	LSE
04/02/2020	10:27:02	1527.5	28	LSE
04/02/2020	10:27:02	1527.5	424	LSE
04/02/2020	10:27:05	1528.5	400	LSE
04/02/2020	10:27:07	1528.5	385	LSE
04/02/2020	10:28:00	1529.0	400	LSE
04/02/2020	10:28:00	1529.0	125	LSE
04/02/2020	10:28:00	1529.0	125	LSE
04/02/2020	10:28:00	1529.0	44	LSE
04/02/2020	10:28:16	1529.0	125	LSE
04/02/2020	10:28:16	1529.0	125	LSE
04/02/2020	10:28:16	1529.0	302	LSE
04/02/2020	10:29:13	1529.0	209	LSE
04/02/2020	10:31:25	1530.0	210	LSE
04/02/2020	10:31:25	1530.0	414	LSE
04/02/2020	10:31:25	1530.0	338	LSE
04/02/2020	10:31:25	1530.0	101	LSE
04/02/2020	10:31:25	1530.0	114	LSE
04/02/2020	10:31:25	1530.0	75	LSE
04/02/2020	10:31:25	1530.0	290	LSE
04/02/2020	10:31:25	1530.0	149	LSE
04/02/2020	10:31:25	1530.0	454	LSE
04/02/2020	10:31:25	1530.0	398	LSE
04/02/2020	10:31:25	1530.0	33	LSE
04/02/2020	10:35:43	1529.0	509	LSE
04/02/2020	10:35:43	1529.0	400	LSE
04/02/2020	10:35:43	1529.0	58	LSE
04/02/2020	10:35:43	1529.0	11	LSE
04/02/2020	10:35:43	1529.0	78	LSE
04/02/2020	10:35:57	1529.5	238	LSE
04/02/2020	10:35:57	1529.5	400	LSE
04/02/2020	10:36:10	1530.0	37	LSE
04/02/2020	10:36:44	1530.5	400	LSE
04/02/2020	10:36:44	1530.5	75	LSE
04/02/2020	10:37:23	1530.5	2	LSE
04/02/2020	10:39:17	1531.5	259	LSE
04/02/2020	10:39:21	1531.5	125	LSE
04/02/2020	10:39:21	1531.5	400	LSE
04/02/2020	10:39:21	1531.5	125	LSE
04/02/2020	10:39:21	1531.5	125	LSE
04/02/2020	10:39:21	1531.5	370	LSE
04/02/2020	10:39:33	1531.5	400	LSE
04/02/2020	10:39:33	1531.5	125	LSE
04/02/2020	10:39:33	1531.5	125	LSE
04/02/2020	10:39:33	1531.5	193	LSE
04/02/2020	10:39:33	1531.5	211	LSE
04/02/2020	10:40:05	1531.5	240	LSE
04/02/2020	10:41:05	1532.5	20	LSE
04/02/2020	10:41:05	1532.5	400	LSE
04/02/2020	10:41:20	1533.0	141	LSE
04/02/2020	10:43:26	1532.5	213	LSE
04/02/2020	10:43:26	1532.5	780	LSE
04/02/2020	10:43:26	1532.5	125	LSE
04/02/2020	10:43:26	1532.5	125	LSE
04/02/2020	10:43:26	1532.5	125	LSE
04/02/2020	10:43:26	1532.5	350	LSE
04/02/2020	10:43:26	1532.5	11	LSE
04/02/2020	10:43:26	1532.5	379	LSE
04/02/2020	10:44:58	1533.5	585	LSE
04/02/2020	10:47:27	1534.5	222	LSE
04/02/2020	10:47:27	1534.5	331	LSE
04/02/2020	10:50:03	1536.5	276	LSE
04/02/2020	10:50:03	1536.5	528	LSE
04/02/2020	10:50:03	1536.5	125	LSE
04/02/2020	10:50:03	1536.5	125	LSE
04/02/2020	10:50:03	1536.5	400	LSE
04/02/2020	10:50:03	1536.5	420	LSE
04/02/2020	10:50:03	1536.5	785	LSE
04/02/2020	10:50:03	1536.5	347	LSE
04/02/2020	10:50:03	1536.5	157	LSE
04/02/2020	10:50:03	1536.5	125	LSE
04/02/2020	10:50:03	1536.5	400	LSE
04/02/2020	10:50:03	1536.5	125	LSE
04/02/2020	10:50:51	1538.5	115	LSE
04/02/2020	10:50:51	1538.5	199	LSE
04/02/2020	10:50:51	1538.5	586	LSE
04/02/2020	10:51:25	1539.0	426	LSE
04/02/2020	10:51:39	1538.5	412	LSE
04/02/2020	10:51:39	1538.5	520	LSE
04/02/2020	10:51:39	1538.5	125	LSE
04/02/2020	10:51:39	1538.5	326	LSE
04/02/2020	10:51:39	1538.5	242	LSE
04/02/2020	10:52:05	1537.5	254	LSE
04/02/2020	10:52:21	1537.0	1	LSE
04/02/2020	10:52:21	1537.0	400	LSE
04/02/2020	10:52:21	1537.0	125	LSE
04/02/2020	10:52:21	1537.0	125	LSE
04/02/2020	10:52:21	1537.0	89	LSE
04/02/2020	10:52:21	1537.0	238	LSE
04/02/2020	10:53:02	1536.0	364	LSE
04/02/2020	10:53:05	1535.5	172	LSE
04/02/2020	10:53:17	1535.5	299	LSE
04/02/2020	10:54:14	1535.5	146	LSE
04/02/2020	10:54:40	1535.5	200	LSE
04/02/2020	10:55:31	1535.0	453	LSE
04/02/2020	10:55:31	1535.0	670	LSE
04/02/2020	10:56:05	1535.5	400	LSE
04/02/2020	10:56:05	1535.5	125	LSE
04/02/2020	10:56:05	1535.5	466	LSE
04/02/2020	10:56:14	1535.0	388	LSE
04/02/2020	10:56:14	1535.0	816	LSE
04/02/2020	10:56:14	1535.0	33	LSE
04/02/2020	10:56:15	1534.0	217	LSE
04/02/2020	10:57:32	1536.0	860	LSE
04/02/2020	10:57:32	1536.0	400	LSE
04/02/2020	10:57:51	1536.5	101	LSE
04/02/2020	10:57:51	1536.5	400	LSE
04/02/2020	10:57:51	1536.5	400	LSE
04/02/2020	10:57:56	1536.0	229	LSE
04/02/2020	10:57:56	1536.0	400	LSE
04/02/2020	10:58:01	1536.0	400	LSE
04/02/2020	10:58:01	1536.0	125	LSE
04/02/2020	10:58:02	1536.0	400	LSE
04/02/2020	10:59:03	1535.5	400	LSE
04/02/2020	10:59:03	1535.5	125	LSE
04/02/2020	10:59:03	1535.5	119	LSE
04/02/2020	10:59:03	1535.5	210	LSE
04/02/2020	10:59:03	1535.5	190	LSE
04/02/2020	10:59:14	1535.5	125	LSE
04/02/2020	10:59:14	1535.5	125	LSE
04/02/2020	10:59:14	1535.5	39	LSE
04/02/2020	10:59:22	1535.0	246	LSE
04/02/2020	10:59:22	1535.0	216	LSE
04/02/2020	11:00:17	1536.0	125	LSE
04/02/2020	11:00:17	1536.0	125	LSE
04/02/2020	11:00:17	1536.0	132	LSE
04/02/2020	11:01:56	1536.0	456	LSE
04/02/2020	11:01:56	1536.0	377	LSE
04/02/2020	11:02:33	1535.5	125	LSE
04/02/2020	11:02:33	1535.5	400	LSE
04/02/2020	11:02:33	1535.5	17	LSE
04/02/2020	11:03:27	1537.5	680	LSE
04/02/2020	11:03:28	1537.5	147	LSE
04/02/2020	11:03:28	1537.5	400	LSE
04/02/2020	11:03:28	1537.5	75	LSE
04/02/2020	11:03:28	1537.5	1	LSE
04/02/2020	11:03:45	1538.0	83	LSE
04/02/2020	11:03:45	1538.0	131	LSE
04/02/2020	11:03:45	1538.0	124	LSE
04/02/2020	11:04:32	1537.0	48	LSE
04/02/2020	11:04:32	1537.0	112	LSE
04/02/2020	11:05:44	1537.0	338	LSE
04/02/2020	11:07:24	1537.5	400	LSE
04/02/2020	11:07:24	1537.5	125	LSE
04/02/2020	11:07:24	1537.5	75	LSE
04/02/2020	11:08:02	1537.5	400	LSE
04/02/2020	11:08:02	1537.5	62	LSE
04/02/2020	11:11:36	1537.5	254	LSE
04/02/2020	11:11:36	1537.5	57	LSE
04/02/2020	11:11:36	1537.5	125	LSE
04/02/2020	11:11:36	1537.5	125	LSE
04/02/2020	11:11:36	1537.5	122	LSE
04/02/2020	11:12:47	1538.0	125	LSE
04/02/2020	11:12:47	1538.0	107	LSE
04/02/2020	11:12:47	1538.0	18	LSE
04/02/2020	11:12:47	1538.0	400	LSE
04/02/2020	11:12:47	1538.0	125	LSE
04/02/2020	11:12:47	1538.0	8	LSE
04/02/2020	11:12:47	1538.0	138	LSE
04/02/2020	11:12:53	1537.5	300	LSE
04/02/2020	11:12:53	1537.5	309	LSE
04/02/2020	11:14:12	1537.5	400	LSE
04/02/2020	11:14:12	1537.5	55	LSE
04/02/2020	11:15:34	1539.0	240	LSE
04/02/2020	11:15:34	1539.0	210	LSE
04/02/2020	11:15:34	1539.0	400	LSE
04/02/2020	11:15:34	1539.0	125	LSE
04/02/2020	11:15:37	1539.0	400	LSE
04/02/2020	11:15:37	1539.0	54	LSE
04/02/2020	11:15:41	1539.0	156	LSE
04/02/2020	11:16:47	1539.5	125	LSE
04/02/2020	11:16:47	1539.5	110	LSE
04/02/2020	11:17:02	1539.0	125	LSE
04/02/2020	11:17:02	1539.0	400	LSE
04/02/2020	11:17:02	1539.0	125	LSE
04/02/2020	11:17:02	1539.0	75	LSE
04/02/2020	11:17:02	1539.0	34	LSE
04/02/2020	11:18:35	1538.5	23	LSE
04/02/2020	11:18:35	1538.5	125	LSE
04/02/2020	11:18:35	1538.5	117	LSE
04/02/2020	11:21:10	1539.0	125	LSE
04/02/2020	11:21:10	1539.0	125	LSE
04/02/2020	11:21:10	1539.0	400	LSE
04/02/2020	11:21:10	1539.0	75	LSE
04/02/2020	11:21:10	1539.0	400	LSE
04/02/2020	11:21:10	1539.0	564	LSE
04/02/2020	11:21:10	1539.0	400	LSE
04/02/2020	11:21:10	1539.0	22	LSE
04/02/2020	11:22:22	1539.0	110	LSE
04/02/2020	11:23:07	1538.5	305	LSE
04/02/2020	11:23:07	1538.5	125	LSE
04/02/2020	11:23:07	1538.5	125	LSE
04/02/2020	11:23:07	1538.5	125	LSE
04/02/2020	11:23:07	1538.5	172	LSE
04/02/2020	11:23:36	1538.0	125	LSE
04/02/2020	11:23:36	1538.0	103	LSE
04/02/2020	11:24:34	1537.0	39	LSE
04/02/2020	11:25:43	1538.0	158	LSE
04/02/2020	11:25:43	1538.0	52	LSE
04/02/2020	11:25:44	1538.0	308	LSE
04/02/2020	11:25:46	1538.0	400	LSE
04/02/2020	11:26:14	1538.5	236	LSE
04/02/2020	11:26:40	1539.0	34	LSE
04/02/2020	11:26:40	1539.0	110	LSE
04/02/2020	11:28:31	1538.5	61	LSE
04/02/2020	11:28:58	1539.0	139	LSE
04/02/2020	11:28:58	1539.0	355	LSE
04/02/2020	11:28:58	1539.0	267	LSE
04/02/2020	11:29:14	1538.5	271	LSE
04/02/2020	11:29:14	1538.5	415	LSE
04/02/2020	11:29:14	1538.5	246	LSE
04/02/2020	11:29:14	1538.5	119	LSE
04/02/2020	11:29:14	1538.5	56	LSE
04/02/2020	11:29:40	1537.5	400	LSE
04/02/2020	11:29:45	1537.5	125	LSE
04/02/2020	11:29:45	1537.5	400	LSE
04/02/2020	11:29:45	1537.5	125	LSE
04/02/2020	11:29:45	1537.5	143	LSE
04/02/2020	11:29:45	1537.5	198	LSE
04/02/2020	11:30:18	1538.0	196	LSE
04/02/2020	11:30:30	1538.0	391	LSE
04/02/2020	11:31:14	1539.5	318	LSE
04/02/2020	11:31:14	1539.5	148	LSE
04/02/2020	11:31:14	1539.5	31	LSE
04/02/2020	11:31:14	1539.5	125	LSE
04/02/2020	11:31:58	1539.5	20	LSE
04/02/2020	11:32:19	1539.0	400	LSE
04/02/2020	11:32:20	1539.0	1	LSE
04/02/2020	11:32:20	1539.0	199	LSE
04/02/2020	11:32:30	1539.0	162	LSE
04/02/2020	11:33:54	1539.5	60	LSE
04/02/2020	11:34:08	1539.5	400	LSE
04/02/2020	11:34:08	1539.5	125	LSE
04/02/2020	11:34:08	1539.5	125	LSE
04/02/2020	11:34:08	1539.5	157	LSE
04/02/2020	11:34:08	1539.5	380	LSE
04/02/2020	11:34:08	1539.5	310	LSE
04/02/2020	11:34:08	1539.5	718	LSE
04/02/2020	11:36:05	1539.0	275	LSE
04/02/2020	11:36:05	1539.0	395	LSE
04/02/2020	11:36:16	1539.0	400	LSE
04/02/2020	11:39:12	1540.5	400	LSE
04/02/2020	11:39:12	1540.5	125	LSE
04/02/2020	11:39:12	1540.5	125	LSE
04/02/2020	11:39:12	1540.5	830	LSE
04/02/2020	11:39:12	1540.5	293	LSE
04/02/2020	11:39:12	1540.5	75	LSE
04/02/2020	11:39:13	1541.5	73	LSE
04/02/2020	11:39:13	1541.5	125	LSE
04/02/2020	11:39:13	1541.5	400	LSE
04/02/2020	11:39:13	1541.5	125	LSE
04/02/2020	11:39:13	1541.5	125	LSE
04/02/2020	11:39:13	1541.5	295	LSE
04/02/2020	11:39:13	1541.5	286	LSE
04/02/2020	11:39:13	1541.5	114	LSE
04/02/2020	11:39:13	1541.5	125	LSE
04/02/2020	11:39:13	1541.5	125	LSE
04/02/2020	11:39:13	1541.5	125	LSE
04/02/2020	11:39:13	1541.5	830	LSE
04/02/2020	11:39:13	1541.5	230	LSE
04/02/2020	11:39:13	1541.5	387	LSE
04/02/2020	11:39:13	1541.5	13	LSE
04/02/2020	11:39:13	1541.5	125	LSE
04/02/2020	11:39:13	1541.5	304	LSE
04/02/2020	11:39:13	1541.5	125	LSE
04/02/2020	11:39:13	1541.5	400	LSE
04/02/2020	11:39:13	1541.5	237	LSE
04/02/2020	11:39:17	1541.5	280	LSE
04/02/2020	11:39:43	1541.0	63	LSE
04/02/2020	11:39:50	1541.0	158	LSE
04/02/2020	11:39:50	1541.0	66	LSE
04/02/2020	11:40:05	1540.5	116	LSE
04/02/2020	11:40:05	1540.5	172	LSE
04/02/2020	11:40:05	1540.5	400	LSE
04/02/2020	11:40:26	1540.0	125	LSE
04/02/2020	11:40:26	1540.0	308	LSE
04/02/2020	11:40:40	1540.5	125	LSE
04/02/2020	11:40:40	1540.5	169	LSE
04/02/2020	11:41:46	1540.5	41	LSE
04/02/2020	11:41:46	1540.5	400	LSE
04/02/2020	11:43:36	1541.0	305	LSE
04/02/2020	11:43:56	1541.0	125	LSE
04/02/2020	11:43:56	1541.0	400	LSE
04/02/2020	11:43:56	1541.0	60	LSE
04/02/2020	11:44:04	1540.5	336	LSE
04/02/2020	11:44:04	1540.5	400	LSE
04/02/2020	11:44:04	1540.5	125	LSE
04/02/2020	11:44:04	1540.5	125	LSE
04/02/2020	11:44:04	1540.5	323	LSE
04/02/2020	11:44:04	1540.5	243	LSE
04/02/2020	11:44:35	1540.0	441	LSE
04/02/2020	11:45:20	1540.0	268	LSE
04/02/2020	11:45:20	1540.0	400	LSE
04/02/2020	11:45:20	1540.0	84	LSE
04/02/2020	11:46:39	1540.0	125	LSE
04/02/2020	11:46:39	1540.0	125	LSE
04/02/2020	11:46:39	1540.0	136	LSE
04/02/2020	11:46:39	1540.0	136	LSE
04/02/2020	11:46:39	1540.0	27	LSE
04/02/2020	11:46:55	1539.5	278	LSE
04/02/2020	11:47:41	1539.5	31	LSE
04/02/2020	11:47:41	1539.5	48	LSE
04/02/2020	11:47:41	1539.5	125	LSE
04/02/2020	11:47:41	1539.5	193	LSE
04/02/2020	11:50:18	1540.5	297	LSE
04/02/2020	11:50:18	1540.5	125	LSE
04/02/2020	11:50:18	1540.5	125	LSE
04/02/2020	11:50:18	1540.5	396	LSE
04/02/2020	11:50:33	1540.0	625	LSE
04/02/2020	11:50:33	1540.0	362	LSE
04/02/2020	11:50:33	1540.0	247	LSE
04/02/2020	11:52:20	1539.5	125	LSE
04/02/2020	11:52:20	1539.5	38	LSE
04/02/2020	11:52:50	1539.0	79	LSE
04/02/2020	11:52:50	1539.0	564	LSE
04/02/2020	11:52:50	1539.0	125	LSE
04/02/2020	11:52:50	1539.0	14	LSE
04/02/2020	11:54:06	1538.5	125	LSE
04/02/2020	11:54:06	1538.5	236	LSE
04/02/2020	11:54:14	1538.0	125	LSE
04/02/2020	11:54:14	1538.0	37	LSE
04/02/2020	11:57:35	1537.5	50	LSE
04/02/2020	11:57:35	1537.5	220	LSE
04/02/2020	11:57:35	1537.5	125	LSE
04/02/2020	11:57:35	1537.5	125	LSE
04/02/2020	11:57:35	1537.5	298	LSE
04/02/2020	11:57:35	1537.5	11	LSE
04/02/2020	11:58:28	1537.0	147	LSE
04/02/2020	11:58:28	1537.0	55	LSE
04/02/2020	11:59:59	1537.0	7	LSE
04/02/2020	11:59:59	1537.0	303	LSE
04/02/2020	11:59:59	1537.0	237	LSE
04/02/2020	11:59:59	1537.0	304	LSE
04/02/2020	12:02:29	1537.5	125	LSE
04/02/2020	12:02:29	1537.5	125	LSE
04/02/2020	12:02:29	1537.5	400	LSE
04/02/2020	12:02:29	1537.5	125	LSE
04/02/2020	12:02:29	1537.5	163	LSE
04/02/2020	12:03:30	1538.0	125	LSE
04/02/2020	12:03:30	1538.0	88	LSE
04/02/2020	12:04:09	1537.5	282	LSE
04/02/2020	12:04:09	1537.5	14	LSE
04/02/2020	12:04:10	1537.5	125	LSE
04/02/2020	12:04:10	1537.5	125	LSE
04/02/2020	12:04:10	1537.5	81	LSE
04/02/2020	12:04:10	1537.5	148	LSE
04/02/2020	12:04:10	1537.5	119	LSE
04/02/2020	12:04:29	1537.5	148	LSE
04/02/2020	12:04:30	1537.5	136	LSE
04/02/2020	12:05:07	1538.5	400	LSE
04/02/2020	12:05:52	1539.0	400	LSE
04/02/2020	12:05:52	1539.0	125	LSE
04/02/2020	12:05:52	1539.0	125	LSE
04/02/2020	12:06:09	1539.5	400	LSE
04/02/2020	12:06:09	1539.5	495	LSE
04/02/2020	12:06:09	1539.5	223	LSE
04/02/2020	12:06:59	1539.0	78	LSE
04/02/2020	12:06:59	1539.0	117	LSE
04/02/2020	12:06:59	1539.0	89	LSE
04/02/2020	12:06:59	1539.0	157	LSE
04/02/2020	12:06:59	1539.0	125	LSE
04/02/2020	12:06:59	1539.0	125	LSE
04/02/2020	12:06:59	1539.0	133	LSE
04/02/2020	12:07:30	1539.5	151	LSE
04/02/2020	12:08:25	1539.0	254	LSE
04/02/2020	12:08:25	1538.5	299	LSE
04/02/2020	12:08:25	1538.5	367	LSE
04/02/2020	12:08:25	1538.5	343	LSE
04/02/2020	12:08:25	1538.5	194	LSE
04/02/2020	12:08:44	1538.5	205	LSE
04/02/2020	12:11:47	1538.0	151	LSE
04/02/2020	12:11:47	1538.0	457	LSE
04/02/2020	12:14:50	1538.0	314	LSE
04/02/2020	12:14:50	1538.0	125	LSE
04/02/2020	12:14:50	1538.0	125	LSE
04/02/2020	12:14:50	1538.0	26	LSE
04/02/2020	12:15:40	1537.5	157	LSE
04/02/2020	12:16:20	1536.5	82	LSE
04/02/2020	12:17:09	1536.5	364	LSE
04/02/2020	12:17:09	1536.5	125	LSE
04/02/2020	12:17:09	1536.5	45	LSE
04/02/2020	12:17:40	1537.0	145	LSE
04/02/2020	12:17:50	1537.5	191	LSE
04/02/2020	12:17:50	1537.5	124	LSE
04/02/2020	12:20:17	1537.5	259	LSE
04/02/2020	12:21:29	1538.0	400	LSE
04/02/2020	12:21:29	1538.0	23	LSE
04/02/2020	12:24:34	1538.0	183	LSE
04/02/2020	12:25:41	1538.0	181	LSE
04/02/2020	12:25:54	1538.0	333	LSE
04/02/2020	12:25:54	1538.0	160	LSE
04/02/2020	12:29:17	1539.5	157	LSE
04/02/2020	12:29:17	1539.5	71	LSE
04/02/2020	12:29:31	1539.5	157	LSE
04/02/2020	12:30:21	1539.5	400	LSE
04/02/2020	12:30:21	1539.5	30	LSE
04/02/2020	12:31:24	1539.0	234	LSE
04/02/2020	12:31:24	1539.0	125	LSE
04/02/2020	12:31:24	1539.0	125	LSE
04/02/2020	12:31:24	1539.0	386	LSE
04/02/2020	12:31:24	1539.0	36	LSE
04/02/2020	12:31:24	1539.0	122	LSE
04/02/2020	12:32:58	1538.5	143	LSE
04/02/2020	12:34:30	1539.0	225	LSE
04/02/2020	12:34:30	1539.0	375	LSE
04/02/2020	12:34:30	1539.0	105	LSE
04/02/2020	12:37:30	1539.5	242	LSE
04/02/2020	12:38:10	1539.5	266	LSE
04/02/2020	12:39:11	1540.5	260	LSE
04/02/2020	12:39:42	1540.5	400	LSE
04/02/2020	12:39:45	1540.5	334	LSE
04/02/2020	12:41:24	1540.0	224	LSE
04/02/2020	12:41:24	1540.0	348	LSE
04/02/2020	12:42:26	1540.0	125	LSE
04/02/2020	12:42:26	1540.0	346	LSE
04/02/2020	12:44:14	1539.5	224	LSE
04/02/2020	12:44:14	1539.5	397	LSE
04/02/2020	12:44:14	1539.5	225	LSE
04/02/2020	12:44:27	1538.5	125	LSE
04/02/2020	12:44:27	1538.5	125	LSE
04/02/2020	12:44:27	1538.5	45	LSE
04/02/2020	12:46:09	1537.5	120	LSE
04/02/2020	12:46:09	1537.5	198	LSE
04/02/2020	12:49:27	1537.0	125	LSE
04/02/2020	12:49:27	1537.0	125	LSE
04/02/2020	12:49:27	1537.0	95	LSE
04/02/2020	12:50:39	1537.0	113	LSE
04/02/2020	12:50:39	1537.0	120	LSE
04/02/2020	12:50:52	1537.0	125	LSE
04/02/2020	12:50:52	1537.0	112	LSE
04/02/2020	12:53:10	1536.5	130	LSE
04/02/2020	12:53:10	1536.5	125	LSE
04/02/2020	12:53:10	1536.5	125	LSE
04/02/2020	12:53:10	1536.5	127	LSE
04/02/2020	12:55:31	1538.0	882	LSE
04/02/2020	12:55:31	1538.0	4	LSE
04/02/2020	12:56:07	1538.5	400	LSE
04/02/2020	12:56:07	1538.5	125	LSE
04/02/2020	12:56:07	1538.5	125	LSE
04/02/2020	12:56:07	1538.5	126	LSE
04/02/2020	12:56:07	1538.5	201	LSE
04/02/2020	12:59:05	1538.5	257	LSE
04/02/2020	12:59:05	1538.5	251	LSE
04/02/2020	12:59:05	1538.5	100	LSE
04/02/2020	12:59:05	1538.5	300	LSE
04/02/2020	12:59:05	1538.5	125	LSE
04/02/2020	12:59:05	1538.5	125	LSE
04/02/2020	12:59:05	1538.5	125	LSE
04/02/2020	13:00:47	1538.5	266	LSE
04/02/2020	13:00:47	1538.5	521	LSE
04/02/2020	13:00:47	1538.5	177	LSE
04/02/2020	13:00:47	1538.5	210	LSE
04/02/2020	13:04:31	1540.0	282	LSE
04/02/2020	13:04:37	1541.0	400	LSE
04/02/2020	13:04:56	1541.5	400	LSE
04/02/2020	13:04:56	1541.5	125	LSE
04/02/2020	13:04:56	1541.5	125	LSE
04/02/2020	13:04:56	1541.5	125	LSE
04/02/2020	13:04:56	1541.5	400	LSE
04/02/2020	13:04:56	1541.5	174	LSE
04/02/2020	13:04:59	1541.5	125	LSE
04/02/2020	13:04:59	1541.5	125	LSE
04/02/2020	13:04:59	1541.5	400	LSE
04/02/2020	13:04:59	1541.5	70	LSE
04/02/2020	13:04:59	1541.5	500	LSE
04/02/2020	13:05:01	1541.5	400	LSE
04/02/2020	13:05:02	1541.5	174	LSE
04/02/2020	13:05:02	1541.5	31	LSE
04/02/2020	13:05:30	1541.0	299	LSE
04/02/2020	13:06:45	1541.5	157	LSE
04/02/2020	13:06:55	1541.0	63	LSE
04/02/2020	13:07:27	1541.0	125	LSE
04/02/2020	13:07:27	1541.0	7	LSE
04/02/2020	13:09:21	1541.0	193	LSE
04/02/2020	13:09:41	1540.5	288	LSE
04/02/2020	13:09:41	1540.5	125	LSE
04/02/2020	13:09:41	1540.5	310	LSE
04/02/2020	13:09:41	1540.5	235	LSE
04/02/2020	13:09:50	1540.0	400	LSE
04/02/2020	13:09:50	1540.0	28	LSE
04/02/2020	13:10:50	1539.5	125	LSE
04/02/2020	13:10:50	1539.5	320	LSE
04/02/2020	13:12:59	1538.5	302	LSE
04/02/2020	13:12:59	1538.5	218	LSE
04/02/2020	13:12:59	1538.5	470	LSE
04/02/2020	13:13:38	1539.5	330	LSE
04/02/2020	13:13:44	1539.5	233	LSE
04/02/2020	13:14:55	1539.5	207	LSE
04/02/2020	13:15:01	1539.5	293	LSE
04/02/2020	13:15:04	1539.5	58	LSE
04/02/2020	13:15:08	1539.5	224	LSE
04/02/2020	13:16:48	1541.0	196	LSE
04/02/2020	13:16:48	1541.0	207	LSE
04/02/2020	13:16:48	1541.0	400	LSE
04/02/2020	13:16:48	1541.0	125	LSE
04/02/2020	13:16:48	1541.0	115	LSE
04/02/2020	13:16:48	1541.0	376	LSE
04/02/2020	13:17:12	1541.5	155	LSE
04/02/2020	13:18:07	1541.0	268	LSE
04/02/2020	13:18:08	1541.0	400	LSE
04/02/2020	13:18:08	1541.0	28	LSE
04/02/2020	13:19:25	1541.5	280	LSE
04/02/2020	13:21:25	1542.0	400	LSE
04/02/2020	13:21:25	1542.0	84	LSE
04/02/2020	13:21:39	1542.5	219	LSE
04/02/2020	13:23:00	1542.5	162	LSE
04/02/2020	13:23:25	1542.0	132	LSE
04/02/2020	13:23:25	1542.0	400	LSE
04/02/2020	13:23:25	1542.0	125	LSE
04/02/2020	13:23:25	1542.0	125	LSE
04/02/2020	13:23:25	1542.0	130	LSE
04/02/2020	13:23:25	1542.0	340	LSE
04/02/2020	13:23:26	1542.0	122	LSE
04/02/2020	13:23:33	1542.0	125	LSE
04/02/2020	13:23:33	1542.0	125	LSE
04/02/2020	13:26:18	1541.5	300	LSE
04/02/2020	13:26:18	1541.5	125	LSE
04/02/2020	13:26:18	1541.5	125	LSE
04/02/2020	13:26:18	1541.5	125	LSE
04/02/2020	13:26:18	1541.5	251	LSE
04/02/2020	13:26:27	1541.0	125	LSE
04/02/2020	13:26:27	1541.0	56	LSE
04/02/2020	13:30:15	1541.0	125	LSE
04/02/2020	13:30:15	1541.0	125	LSE
04/02/2020	13:31:23	1541.5	600	LSE
04/02/2020	13:31:23	1541.5	226	LSE
04/02/2020	13:31:27	1541.5	125	LSE
04/02/2020	13:31:27	1541.5	194	LSE
04/02/2020	13:32:09	1541.0	298	LSE
04/02/2020	13:32:09	1541.0	125	LSE
04/02/2020	13:32:09	1541.0	125	LSE
04/02/2020	13:32:09	1541.0	394	LSE
04/02/2020	13:35:09	1543.0	76	LSE
04/02/2020	13:35:09	1543.0	160	LSE
04/02/2020	13:35:09	1543.0	125	LSE
04/02/2020	13:35:09	1543.0	125	LSE
04/02/2020	13:35:09	1543.0	2	LSE
04/02/2020	13:35:10	1542.5	152	LSE
04/02/2020	13:35:18	1542.0	178	LSE
04/02/2020	13:35:18	1542.0	61	LSE
04/02/2020	13:35:18	1542.0	125	LSE
04/02/2020	13:35:18	1542.0	125	LSE
04/02/2020	13:35:18	1542.0	98	LSE
04/02/2020	13:37:34	1541.5	174	LSE
04/02/2020	13:39:17	1542.0	178	LSE
04/02/2020	13:39:17	1542.0	400	LSE
04/02/2020	13:39:17	1542.0	125	LSE
04/02/2020	13:39:17	1542.0	125	LSE
04/02/2020	13:39:17	1542.0	125	LSE
04/02/2020	13:40:34	1542.0	308	LSE
04/02/2020	13:40:34	1542.0	174	LSE
04/02/2020	13:41:58	1542.5	400	LSE
04/02/2020	13:41:58	1542.5	58	LSE
04/02/2020	13:42:31	1542.0	97	LSE
04/02/2020	13:42:31	1542.0	125	LSE
04/02/2020	13:42:31	1542.0	125	LSE
04/02/2020	13:42:31	1542.0	112	LSE
04/02/2020	13:43:16	1541.5	282	LSE
04/02/2020	13:46:14	1542.0	161	LSE
04/02/2020	13:48:46	1541.5	19	LSE
04/02/2020	13:48:46	1541.5	125	LSE
04/02/2020	13:48:46	1541.5	125	LSE
04/02/2020	13:48:46	1541.5	125	LSE
04/02/2020	13:48:46	1541.5	131	LSE
04/02/2020	13:48:46	1541.5	166	LSE
04/02/2020	13:52:56	1542.5	125	LSE
04/02/2020	13:52:56	1542.5	450	LSE
04/02/2020	13:52:56	1542.5	125	LSE
04/02/2020	13:52:56	1542.5	400	LSE
04/02/2020	13:52:56	1542.5	79	LSE
04/02/2020	13:53:34	1542.5	205	LSE
04/02/2020	13:53:34	1542.5	127	LSE
04/02/2020	13:53:34	1542.5	125	LSE
04/02/2020	13:53:34	1542.5	125	LSE
04/02/2020	13:53:34	1542.5	167	LSE
04/02/2020	13:56:05	1542.5	334	LSE
04/02/2020	13:56:05	1542.5	125	LSE
04/02/2020	13:56:05	1542.5	125	LSE
04/02/2020	13:56:05	1542.5	174	LSE
04/02/2020	13:56:12	1543.5	400	LSE
04/02/2020	13:56:12	1543.5	212	LSE
04/02/2020	13:56:12	1543.5	450	LSE
04/02/2020	13:56:15	1544.5	125	LSE
04/02/2020	13:56:15	1544.5	125	LSE
04/02/2020	13:56:15	1544.5	125	LSE
04/02/2020	13:56:15	1544.5	450	LSE
04/02/2020	13:56:15	1544.5	125	LSE
04/02/2020	13:56:15	1544.5	125	LSE
04/02/2020	13:56:15	1544.5	101	LSE
04/02/2020	13:56:15	1544.5	400	LSE
04/02/2020	13:56:16	1544.5	134	LSE
04/02/2020	13:57:44	1544.0	125	LSE
04/02/2020	13:57:44	1544.0	125	LSE
04/02/2020	13:57:44	1544.0	182	LSE
04/02/2020	13:58:08	1544.5	78	LSE
04/02/2020	13:58:08	1544.5	100	LSE
04/02/2020	13:59:16	1545.5	400	LSE
04/02/2020	13:59:17	1545.0	125	LSE
04/02/2020	13:59:17	1545.0	125	LSE
04/02/2020	13:59:17	1545.0	400	LSE
04/02/2020	13:59:21	1545.0	14	LSE
04/02/2020	13:59:52	1545.5	400	LSE
04/02/2020	13:59:52	1545.5	125	LSE
04/02/2020	13:59:52	1545.5	125	LSE
04/02/2020	13:59:52	1546.0	382	LSE
04/02/2020	13:59:52	1546.0	251	LSE
04/02/2020	13:59:52	1546.0	149	LSE
04/02/2020	13:59:52	1546.0	125	LSE
04/02/2020	13:59:52	1546.0	125	LSE
04/02/2020	13:59:52	1546.0	125	LSE
04/02/2020	13:59:52	1546.0	430	LSE
04/02/2020	13:59:52	1546.0	239	LSE
04/02/2020	13:59:52	1546.0	146	LSE
04/02/2020	14:00:42	1546.5	321	LSE
04/02/2020	14:01:16	1546.0	307	LSE
04/02/2020	14:01:16	1546.0	250	LSE
04/02/2020	14:01:16	1546.0	334	LSE
04/02/2020	14:01:30	1546.5	159	LSE
04/02/2020	14:05:00	1545.5	245	LSE
04/02/2020	14:05:00	1545.5	354	LSE
04/02/2020	14:05:00	1545.5	250	LSE
04/02/2020	14:05:00	1545.5	250	LSE
04/02/2020	14:05:00	1545.5	250	LSE
04/02/2020	14:05:02	1545.5	400	LSE
04/02/2020	14:05:02	1545.5	152	LSE
04/02/2020	14:05:02	1545.5	138	LSE
04/02/2020	14:05:30	1544.5	371	LSE
04/02/2020	14:06:22	1544.5	287	LSE
04/02/2020	14:08:19	1544.5	202	LSE
04/02/2020	14:08:53	1544.0	249	LSE
04/02/2020	14:11:44	1544.0	246	LSE
04/02/2020	14:11:44	1544.0	148	LSE
04/02/2020	14:12:39	1543.5	155	LSE
04/02/2020	14:13:46	1543.0	400	LSE
04/02/2020	14:13:54	1543.0	183	LSE
04/02/2020	14:14:12	1542.5	277	LSE
04/02/2020	14:14:12	1542.5	25	LSE
04/02/2020	14:14:12	1542.5	250	LSE
04/02/2020	14:14:12	1542.5	250	LSE
04/02/2020	14:14:12	1542.5	229	LSE
04/02/2020	14:14:32	1542.5	181	LSE
04/02/2020	14:15:05	1543.0	400	LSE
04/02/2020	14:15:31	1543.0	400	LSE
04/02/2020	14:15:31	1543.0	250	LSE
04/02/2020	14:15:31	1543.0	250	LSE
04/02/2020	14:15:31	1543.0	225	LSE
04/02/2020	14:17:15	1543.0	151	LSE
04/02/2020	14:17:15	1543.0	216	LSE
04/02/2020	14:17:55	1542.5	274	LSE
04/02/2020	14:17:55	1542.5	179	LSE
04/02/2020	14:17:55	1542.5	250	LSE
04/02/2020	14:17:55	1542.5	170	LSE
04/02/2020	14:17:55	1542.0	250	LSE
04/02/2020	14:17:55	1542.0	250	LSE
04/02/2020	14:19:03	1542.0	238	LSE
04/02/2020	14:19:03	1542.0	400	LSE
04/02/2020	14:19:03	1542.0	208	LSE
04/02/2020	14:19:03	1542.0	152	LSE
04/02/2020	14:19:57	1541.0	250	LSE
04/02/2020	14:19:57	1541.0	400	LSE
04/02/2020	14:19:57	1541.0	109	LSE
04/02/2020	14:19:57	1541.0	258	LSE
04/02/2020	14:20:35	1540.5	35	LSE
04/02/2020	14:20:48	1541.0	400	LSE
04/02/2020	14:20:48	1541.0	616	LSE
04/02/2020	14:20:48	1541.0	254	LSE
04/02/2020	14:21:01	1540.5	285	LSE
04/02/2020	14:23:15	1543.0	840	LSE
04/02/2020	14:23:15	1543.0	300	LSE
04/02/2020	14:23:15	1543.0	250	LSE
04/02/2020	14:23:15	1543.0	400	LSE
04/02/2020	14:23:24	1543.0	250	LSE
04/02/2020	14:23:24	1543.0	173	LSE
04/02/2020	14:23:24	1543.0	352	LSE
04/02/2020	14:23:24	1543.0	250	LSE
04/02/2020	14:23:55	1544.0	400	LSE
04/02/2020	14:23:55	1544.0	75	LSE
04/02/2020	14:24:44	1544.5	400	LSE
04/02/2020	14:24:44	1544.5	75	LSE
04/02/2020	14:25:12	1544.5	271	LSE
04/02/2020	14:25:12	1544.0	400	LSE
04/02/2020	14:25:12	1544.0	250	LSE
04/02/2020	14:25:12	1544.0	250	LSE
04/02/2020	14:25:12	1544.5	250	LSE
04/02/2020	14:25:12	1544.5	250	LSE
04/02/2020	14:25:12	1544.5	75	LSE
04/02/2020	14:25:12	1544.5	400	LSE
04/02/2020	14:25:12	1544.5	250	LSE
04/02/2020	14:25:12	1544.5	62	LSE
04/02/2020	14:25:12	1544.5	182	LSE
04/02/2020	14:25:12	1544.5	270	LSE
04/02/2020	14:25:12	1544.0	226	LSE
04/02/2020	14:26:19	1544.0	250	LSE
04/02/2020	14:26:19	1544.0	400	LSE
04/02/2020	14:26:19	1544.0	18	LSE
04/02/2020	14:26:28	1543.5	272	LSE
04/02/2020	14:26:28	1543.5	400	LSE
04/02/2020	14:26:28	1543.5	250	LSE
04/02/2020	14:27:44	1543.0	305	LSE
04/02/2020	14:27:45	1543.0	302	LSE
04/02/2020	14:28:23	1543.5	569	LSE
04/02/2020	14:29:12	1543.0	250	LSE
04/02/2020	14:29:12	1543.0	111	LSE
04/02/2020	14:30:04	1542.0	34	LSE
04/02/2020	14:30:04	1542.0	400	LSE
04/02/2020	14:30:04	1542.0	400	LSE
04/02/2020	14:30:06	1542.0	212	LSE
04/02/2020	14:31:07	1542.5	200	LSE
04/02/2020	14:31:07	1542.0	193	LSE
04/02/2020	14:31:10	1542.0	400	LSE
04/02/2020	14:31:31	1541.5	102	LSE
04/02/2020	14:31:31	1541.5	250	LSE
04/02/2020	14:31:31	1541.5	4	LSE
04/02/2020	14:32:42	1542.0	399	LSE
04/02/2020	14:32:56	1542.5	407	LSE
04/02/2020	14:32:57	1542.5	107	LSE
04/02/2020	14:32:57	1542.5	190	LSE
04/02/2020	14:32:57	1542.5	131	LSE
04/02/2020	14:32:57	1542.5	115	LSE
04/02/2020	14:32:57	1542.5	50	LSE
04/02/2020	14:33:02	1542.5	250	LSE
04/02/2020	14:33:02	1542.5	33	LSE
04/02/2020	14:33:14	1542.0	133	LSE
04/02/2020	14:33:53	1542.5	255	LSE
04/02/2020	14:33:53	1542.5	297	LSE
04/02/2020	14:33:53	1542.5	53	LSE
04/02/2020	14:33:53	1542.5	295	LSE
04/02/2020	14:33:54	1542.0	250	LSE
04/02/2020	14:33:54	1542.0	94	LSE
04/02/2020	14:33:54	1542.0	649	LSE
04/02/2020	14:34:23	1542.5	198	LSE
04/02/2020	14:34:23	1542.5	77	LSE
04/02/2020	14:34:31	1542.5	70	LSE
04/02/2020	14:34:31	1542.5	61	LSE
04/02/2020	14:34:31	1542.5	359	LSE
04/02/2020	14:35:12	1543.0	250	LSE
04/02/2020	14:35:12	1543.0	250	LSE
04/02/2020	14:35:12	1543.0	318	LSE
04/02/2020	14:35:12	1543.0	38	LSE
04/02/2020	14:35:12	1543.0	274	LSE
04/02/2020	14:35:36	1542.5	75	LSE
04/02/2020	14:35:36	1542.5	250	LSE
04/02/2020	14:35:36	1542.5	186	LSE
04/02/2020	14:35:36	1542.5	321	LSE
04/02/2020	14:35:36	1542.5	134	LSE
04/02/2020	14:35:39	1542.0	544	LSE
04/02/2020	14:35:39	1542.0	121	LSE
04/02/2020	14:35:47	1542.5	370	LSE
04/02/2020	14:35:47	1542.5	202	LSE
04/02/2020	14:35:47	1542.5	267	LSE
04/02/2020	14:35:55	1542.0	603	LSE
04/02/2020	14:35:59	1542.5	589	LSE
04/02/2020	14:35:59	1542.5	217	LSE
04/02/2020	14:35:59	1542.5	250	LSE
04/02/2020	14:35:59	1542.5	51	LSE
04/02/2020	14:35:59	1542.5	324	LSE
04/02/2020	14:35:59	1542.5	201	LSE
04/02/2020	14:36:04	1543.0	202	LSE
04/02/2020	14:36:04	1543.0	48	LSE
04/02/2020	14:36:04	1543.0	150	LSE
04/02/2020	14:36:04	1543.0	64	LSE
04/02/2020	14:37:28	1543.0	44	LSE
04/02/2020	14:37:28	1543.0	324	LSE
04/02/2020	14:37:28	1543.0	92	LSE
04/02/2020	14:37:52	1543.0	245	LSE
04/02/2020	14:37:52	1543.0	288	LSE
04/02/2020	14:37:54	1543.0	175	LSE
04/02/2020	14:38:49	1542.5	314	LSE
04/02/2020	14:39:43	1545.0	250	LSE
04/02/2020	14:39:43	1545.0	400	LSE
04/02/2020	14:39:43	1545.0	211	LSE
04/02/2020	14:39:43	1545.0	250	LSE
04/02/2020	14:39:43	1545.0	122	LSE
04/02/2020	14:39:43	1545.0	308	LSE
04/02/2020	14:39:43	1545.0	768	LSE
04/02/2020	14:39:47	1545.5	250	LSE
04/02/2020	14:39:47	1545.5	75	LSE
04/02/2020	14:39:47	1545.5	174	LSE
04/02/2020	14:39:47	1545.5	250	LSE
04/02/2020	14:39:47	1545.5	161	LSE
04/02/2020	14:39:47	1545.5	165	LSE
04/02/2020	14:40:42	1545.0	363	LSE
04/02/2020	14:40:42	1545.0	10	LSE
04/02/2020	14:40:42	1545.0	213	LSE
04/02/2020	14:41:04	1545.0	400	LSE
04/02/2020	14:41:04	1545.0	90	LSE
04/02/2020	14:42:16	1545.5	52	LSE
04/02/2020	14:42:22	1545.5	188	LSE
04/02/2020	14:42:22	1545.5	127	LSE
04/02/2020	14:43:22	1546.5	36	LSE
04/02/2020	14:43:22	1546.5	400	LSE
04/02/2020	14:43:22	1546.5	174	LSE
04/02/2020	14:43:22	1546.5	493	LSE
04/02/2020	14:43:22	1546.5	182	LSE
04/02/2020	14:43:22	1546.5	91	LSE
04/02/2020	14:43:48	1547.5	252	LSE
04/02/2020	14:43:48	1547.5	51	LSE
04/02/2020	14:43:48	1547.5	132	LSE
04/02/2020	14:44:41	1547.5	400	LSE
04/02/2020	14:44:41	1547.5	842	LSE
04/02/2020	14:45:29	1547.5	400	LSE
04/02/2020	14:45:29	1547.5	85	LSE
04/02/2020	14:45:33	1547.5	200	LSE
04/02/2020	14:45:51	1547.0	400	LSE
04/02/2020	14:45:52	1547.0	115	LSE
04/02/2020	14:45:52	1547.0	400	LSE
04/02/2020	14:45:52	1547.0	128	LSE
04/02/2020	14:45:54	1547.0	165	LSE
04/02/2020	14:45:54	1547.0	5	LSE
04/02/2020	14:46:13	1548.0	400	LSE
04/02/2020	14:46:13	1548.0	75	LSE
04/02/2020	14:46:13	1548.0	400	LSE
04/02/2020	14:46:13	1548.0	564	LSE
04/02/2020	14:46:15	1548.0	250	LSE
04/02/2020	14:46:15	1548.0	400	LSE
04/02/2020	14:46:15	1548.0	250	LSE
04/02/2020	14:46:15	1548.0	564	LSE
04/02/2020	14:46:19	1548.0	116	LSE
04/02/2020	14:46:32	1548.0	3	LSE
04/02/2020	14:46:40	1548.0	400	LSE
04/02/2020	14:48:17	1548.0	328	LSE
04/02/2020	14:48:17	1548.0	324	LSE
04/02/2020	14:48:17	1548.0	660	LSE
04/02/2020	14:48:17	1548.0	82	LSE
04/02/2020	14:48:17	1548.0	204	LSE
04/02/2020	14:48:18	1547.5	400	LSE
04/02/2020	14:48:19	1547.5	283	LSE
04/02/2020	14:48:29	1547.5	566	LSE
04/02/2020	14:48:29	1547.5	150	LSE
04/02/2020	14:48:52	1547.5	67	LSE
04/02/2020	14:48:52	1547.5	25	LSE
04/02/2020	14:48:52	1547.5	363	LSE
04/02/2020	14:49:25	1547.0	200	LSE
04/02/2020	14:49:26	1547.0	35	LSE
04/02/2020	14:49:31	1547.0	302	LSE
04/02/2020	14:49:39	1547.0	131	LSE
04/02/2020	14:50:16	1547.5	130	LSE
04/02/2020	14:50:16	1547.5	716	LSE
04/02/2020	14:50:16	1547.5	146	LSE
04/02/2020	14:50:34	1547.5	220	LSE
04/02/2020	14:50:34	1547.5	174	LSE
04/02/2020	14:51:11	1547.5	123	LSE
04/02/2020	14:51:25	1547.0	339	LSE
04/02/2020	14:51:25	1547.5	227	LSE
04/02/2020	14:51:25	1547.5	44	LSE
04/02/2020	14:51:25	1547.5	216	LSE
04/02/2020	14:52:00	1547.5	201	LSE
04/02/2020	14:52:00	1547.5	310	LSE
04/02/2020	14:52:00	1547.5	73	LSE
04/02/2020	14:52:00	1547.5	55	LSE
04/02/2020	14:52:22	1547.5	214	LSE
04/02/2020	14:52:22	1547.5	191	LSE
04/02/2020	14:52:58	1547.5	263	LSE
04/02/2020	14:52:58	1547.5	197	LSE
04/02/2020	14:53:14	1548.0	944	LSE
04/02/2020	14:53:14	1548.0	400	LSE
04/02/2020	14:53:14	1548.0	77	LSE
04/02/2020	14:53:14	1548.0	320	LSE
04/02/2020	14:53:14	1548.0	250	LSE
04/02/2020	14:53:14	1548.0	250	LSE
04/02/2020	14:53:14	1548.0	250	LSE
04/02/2020	14:53:14	1548.0	127	LSE
04/02/2020	14:54:06	1548.5	21	LSE
04/02/2020	14:54:49	1548.0	78	LSE
04/02/2020	14:54:49	1548.0	228	LSE
04/02/2020	14:54:49	1548.0	315	LSE
04/02/2020	14:54:49	1548.0	117	LSE
04/02/2020	14:54:59	1549.0	146	LSE
04/02/2020	14:55:36	1549.5	400	LSE
04/02/2020	14:55:36	1549.5	75	LSE
04/02/2020	14:55:36	1549.5	60	LSE
04/02/2020	14:55:36	1549.5	350	LSE
04/02/2020	14:55:36	1549.5	221	LSE
04/02/2020	14:55:36	1549.5	325	LSE
04/02/2020	14:55:36	1549.5	163	LSE
04/02/2020	14:55:36	1549.5	87	LSE
04/02/2020	14:55:37	1549.5	35	LSE
04/02/2020	14:55:37	1549.0	360	LSE
04/02/2020	14:55:37	1549.0	272	LSE
04/02/2020	14:55:37	1549.0	73	LSE
04/02/2020	14:55:37	1549.0	250	LSE
04/02/2020	14:55:37	1549.0	250	LSE
04/02/2020	14:55:37	1549.0	134	LSE
04/02/2020	14:56:12	1549.5	105	LSE
04/02/2020	14:56:12	1549.5	19	LSE
04/02/2020	14:56:27	1549.0	32	LSE
04/02/2020	14:56:27	1549.5	338	LSE
04/02/2020	14:56:27	1549.5	200	LSE
04/02/2020	14:56:27	1549.5	126	LSE
04/02/2020	14:57:06	1549.0	239	LSE
04/02/2020	14:57:27	1548.5	400	LSE
04/02/2020	14:57:27	1548.5	73	LSE
04/02/2020	14:57:37	1548.5	284	LSE
04/02/2020	14:57:37	1548.5	85	LSE
04/02/2020	14:57:37	1548.5	73	LSE
04/02/2020	14:57:37	1548.5	36	LSE
04/02/2020	14:58:36	1548.0	10	LSE
04/02/2020	14:58:37	1548.0	124	LSE
04/02/2020	14:58:37	1548.0	19	LSE
04/02/2020	14:59:29	1547.5	16	LSE
04/02/2020	14:59:31	1547.5	400	LSE
04/02/2020	14:59:31	1547.5	459	LSE
04/02/2020	14:59:49	1547.5	400	LSE
04/02/2020	14:59:52	1547.5	400	LSE
04/02/2020	15:00:00	1547.0	436	LSE
04/02/2020	15:00:00	1546.0	400	LSE
04/02/2020	15:00:00	1546.5	400	LSE
04/02/2020	15:00:00	1546.5	400	LSE
04/02/2020	15:00:00	1546.5	34	LSE
04/02/2020	15:00:00	1546.5	400	LSE
04/02/2020	15:00:02	1546.5	891	LSE
04/02/2020	15:00:13	1545.5	217	LSE
04/02/2020	15:02:31	1545.0	400	LSE
04/02/2020	15:02:33	1545.5	170	LSE
04/02/2020	15:02:33	1545.5	151	LSE
04/02/2020	15:02:33	1545.5	545	LSE
04/02/2020	15:02:33	1545.5	202	LSE
04/02/2020	15:04:16	1546.0	400	LSE
04/02/2020	15:04:32	1546.0	400	LSE
04/02/2020	15:04:32	1546.0	400	LSE
04/02/2020	15:04:32	1546.0	500	LSE
04/02/2020	15:04:32	1546.0	50	LSE
04/02/2020	15:06:32	1547.5	400	LSE
04/02/2020	15:06:32	1547.5	209	LSE
04/02/2020	15:06:59	1547.5	400	LSE
04/02/2020	15:06:59	1547.5	75	LSE
04/02/2020	15:06:59	1547.5	213	LSE
04/02/2020	15:06:59	1547.5	15	LSE
04/02/2020	15:07:39	1547.5	400	LSE
04/02/2020	15:07:39	1547.5	36	LSE
04/02/2020	15:07:39	1547.5	250	LSE
04/02/2020	15:07:39	1547.5	250	LSE
04/02/2020	15:07:39	1547.5	367	LSE
04/02/2020	15:07:39	1547.5	33	LSE
04/02/2020	15:07:39	1547.5	104	LSE
04/02/2020	15:07:39	1547.5	250	LSE
04/02/2020	15:07:39	1547.5	250	LSE
04/02/2020	15:08:12	1548.5	217	LSE
04/02/2020	15:08:12	1548.5	390	LSE
04/02/2020	15:08:12	1548.5	94	LSE
04/02/2020	15:09:41	1548.5	443	LSE
04/02/2020	15:09:41	1548.5	375	LSE
04/02/2020	15:09:41	1548.5	490	LSE
04/02/2020	15:09:41	1548.5	250	LSE
04/02/2020	15:09:42	1548.5	400	LSE
04/02/2020	15:09:42	1548.5	490	LSE
04/02/2020	15:09:42	1548.5	79	LSE
04/02/2020	15:09:42	1548.5	400	LSE
04/02/2020	15:09:43	1548.5	400	LSE
04/02/2020	15:09:43	1548.5	400	LSE
04/02/2020	15:09:43	1548.5	101	LSE
04/02/2020	15:09:43	1548.5	125	LSE
04/02/2020	15:10:35	1549.5	400	LSE
04/02/2020	15:10:35	1549.5	313	LSE
04/02/2020	15:10:35	1549.5	250	LSE
04/02/2020	15:10:35	1549.5	250	LSE
04/02/2020	15:10:35	1549.5	302	LSE
04/02/2020	15:10:35	1549.5	400	LSE
04/02/2020	15:10:37	1549.0	416	LSE
04/02/2020	15:11:55	1549.0	250	LSE
04/02/2020	15:11:55	1549.0	250	LSE
04/02/2020	15:11:55	1549.0	400	LSE
04/02/2020	15:12:37	1549.5	400	LSE
04/02/2020	15:12:37	1549.5	211	LSE
04/02/2020	15:12:37	1549.5	102	LSE
04/02/2020	15:12:37	1549.5	148	LSE
04/02/2020	15:12:37	1549.5	250	LSE
04/02/2020	15:12:37	1549.5	361	LSE
04/02/2020	15:12:37	1549.5	361	LSE
04/02/2020	15:12:50	1548.5	264	LSE
04/02/2020	15:12:50	1548.5	151	LSE
04/02/2020	15:12:50	1549.5	248	LSE
04/02/2020	15:12:50	1549.5	207	LSE
04/02/2020	15:12:50	1549.5	195	LSE
04/02/2020	15:12:59	1549.5	400	LSE
04/02/2020	15:13:59	1549.5	400	LSE
04/02/2020	15:13:59	1549.5	250	LSE
04/02/2020	15:13:59	1549.5	250	LSE
04/02/2020	15:14:19	1549.5	400	LSE
04/02/2020	15:14:19	1549.5	117	LSE
04/02/2020	15:14:29	1549.5	183	LSE
04/02/2020	15:14:34	1549.0	415	LSE
04/02/2020	15:14:34	1549.0	275	LSE
04/02/2020	15:14:34	1549.0	224	LSE
04/02/2020	15:17:23	1546.5	91	LSE
04/02/2020	15:18:04	1546.5	90	LSE
04/02/2020	15:19:29	1546.5	332	LSE
04/02/2020	15:19:29	1546.5	310	LSE
04/02/2020	15:21:34	1545.5	374	LSE
04/02/2020	15:22:23	1544.5	335	LSE
04/02/2020	15:22:23	1544.5	16	LSE
04/02/2020	15:22:23	1545.5	250	LSE
04/02/2020	15:22:23	1545.5	250	LSE
04/02/2020	15:22:23	1545.5	250	LSE
04/02/2020	15:22:23	1545.5	400	LSE
04/02/2020	15:22:23	1545.5	569	LSE
04/02/2020	15:22:23	1545.5	6	LSE
04/02/2020	15:23:20	1545.5	501	LSE
04/02/2020	15:23:20	1545.5	98	LSE
04/02/2020	15:23:21	1545.5	279	LSE
04/02/2020	15:23:24	1545.5	250	LSE
04/02/2020	15:23:24	1545.5	127	LSE
04/02/2020	15:23:24	1545.5	273	LSE
04/02/2020	15:24:10	1545.0	296	LSE
04/02/2020	15:24:10	1545.0	215	LSE
04/02/2020	15:24:10	1545.0	400	LSE
04/02/2020	15:24:10	1545.0	250	LSE
04/02/2020	15:24:10	1545.0	972	LSE
04/02/2020	15:25:35	1545.0	320	LSE
04/02/2020	15:25:35	1545.0	400	LSE
04/02/2020	15:25:35	1545.0	250	LSE
04/02/2020	15:25:35	1545.0	129	LSE
04/02/2020	15:25:35	1545.0	195	LSE
04/02/2020	15:27:20	1544.5	213	LSE
04/02/2020	15:27:20	1544.5	53	LSE
04/02/2020	15:27:20	1544.5	196	LSE
04/02/2020	15:27:20	1544.5	205	LSE
04/02/2020	15:27:20	1544.5	27	LSE
04/02/2020	15:28:08	1544.5	241	LSE
04/02/2020	15:28:36	1544.0	271	LSE
04/02/2020	15:28:45	1544.0	400	LSE
04/02/2020	15:28:45	1544.0	182	LSE
04/02/2020	15:28:53	1544.5	229	LSE
04/02/2020	15:28:56	1544.5	20	LSE
04/02/2020	15:28:56	1544.5	250	LSE
04/02/2020	15:28:56	1544.5	25	LSE
04/02/2020	15:29:09	1544.5	400	LSE
04/02/2020	15:29:09	1544.5	12	LSE
04/02/2020	15:30:08	1544.0	67	LSE
04/02/2020	15:30:08	1544.0	13	LSE
04/02/2020	15:30:28	1544.0	184	LSE
04/02/2020	15:30:32	1544.0	16	LSE
04/02/2020	15:30:35	1543.5	250	LSE
04/02/2020	15:30:35	1543.5	250	LSE
04/02/2020	15:30:35	1543.5	44	LSE
04/02/2020	15:30:39	1543.5	151	LSE
04/02/2020	15:30:40	1543.0	80	LSE
04/02/2020	15:32:28	1543.5	250	LSE
04/02/2020	15:32:28	1543.5	223	LSE
04/02/2020	15:33:47	1542.5	348	LSE
04/02/2020	15:34:38	1542.5	117	LSE
04/02/2020	15:34:38	1542.5	371	LSE
04/02/2020	15:35:11	1542.0	7	LSE
04/02/2020	15:35:11	1542.0	36	LSE
04/02/2020	15:35:11	1542.0	400	LSE
04/02/2020	15:35:40	1542.0	326	LSE
04/02/2020	15:36:10	1542.0	353	LSE
04/02/2020	15:36:10	1542.0	400	LSE
04/02/2020	15:36:10	1542.0	97	LSE
04/02/2020	15:37:53	1543.0	294	LSE
04/02/2020	15:38:13	1542.5	332	LSE
04/02/2020	15:38:13	1543.0	400	LSE
04/02/2020	15:38:13	1543.0	250	LSE
04/02/2020	15:38:13	1543.0	102	LSE
04/02/2020	15:38:56	1543.0	344	LSE
04/02/2020	15:38:56	1543.0	400	LSE
04/02/2020	15:38:56	1543.0	209	LSE
04/02/2020	15:38:56	1543.0	200	LSE
04/02/2020	15:40:39	1542.5	349	LSE
04/02/2020	15:40:39	1542.5	250	LSE
04/02/2020	15:40:39	1542.5	250	LSE
04/02/2020	15:40:39	1542.5	400	LSE
04/02/2020	15:40:39	1542.5	99	LSE
04/02/2020	15:40:57	1542.5	187	LSE
04/02/2020	15:40:57	1542.5	125	LSE
04/02/2020	15:42:23	1542.0	138	LSE
04/02/2020	15:42:23	1542.0	250	LSE
04/02/2020	15:42:23	1542.0	250	LSE
04/02/2020	15:42:23	1542.0	108	LSE
04/02/2020	15:42:23	1542.0	46	LSE
04/02/2020	15:42:23	1542.0	46	LSE
04/02/2020	15:42:23	1542.0	250	LSE
04/02/2020	15:42:23	1542.0	137	LSE
04/02/2020	15:42:52	1542.0	228	LSE
04/02/2020	15:43:53	1543.0	152	LSE
04/02/2020	15:43:53	1543.0	250	LSE
04/02/2020	15:43:53	1543.0	1,077	LSE
04/02/2020	15:43:53	1543.0	600	LSE
04/02/2020	15:43:53	1543.0	551	LSE
04/02/2020	15:43:53	1543.0	250	LSE
04/02/2020	15:43:53	1543.0	747	LSE
04/02/2020	15:43:53	1543.0	537	LSE
04/02/2020	15:45:16	1543.0	141	LSE
04/02/2020	15:45:16	1543.0	68	LSE
04/02/2020	15:45:26	1543.0	400	LSE
04/02/2020	15:45:26	1543.0	211	LSE
04/02/2020	15:45:26	1543.0	157	LSE
04/02/2020	15:45:26	1543.0	192	LSE
04/02/2020	15:46:16	1542.5	400	LSE
04/02/2020	15:46:29	1543.0	318	LSE
04/02/2020	15:46:29	1543.0	33	LSE
04/02/2020	15:46:29	1543.0	270	LSE
04/02/2020	15:46:29	1543.0	144	LSE
04/02/2020	15:46:29	1543.0	191	LSE
04/02/2020	15:48:01	1543.0	227	LSE
04/02/2020	15:48:01	1543.0	155	LSE
04/02/2020	15:48:01	1543.0	89	LSE
04/02/2020	15:48:01	1543.0	233	LSE
04/02/2020	15:48:01	1543.0	164	LSE
04/02/2020	15:48:32	1543.5	126	LSE
04/02/2020	15:49:05	1544.0	142	LSE
04/02/2020	15:49:05	1544.0	448	LSE
04/02/2020	15:49:05	1544.0	223	LSE
04/02/2020	15:49:06	1544.0	251	LSE
04/02/2020	15:49:22	1543.5	350	LSE
04/02/2020	15:49:22	1543.5	400	LSE
04/02/2020	15:50:04	1544.0	5	LSE
04/02/2020	15:50:04	1544.0	209	LSE
04/02/2020	15:50:04	1544.0	429	LSE
04/02/2020	15:50:27	1543.5	21	LSE
04/02/2020	15:50:27	1543.5	250	LSE
04/02/2020	15:50:27	1543.5	99	LSE
04/02/2020	15:51:21	1543.5	36	LSE
04/02/2020	15:51:28	1543.0	263	LSE
04/02/2020	15:51:28	1543.0	250	LSE
04/02/2020	15:51:28	1543.0	250	LSE
04/02/2020	15:51:28	1543.0	250	LSE
04/02/2020	15:51:28	1543.0	400	LSE
04/02/2020	15:51:28	1543.0	213	LSE
04/02/2020	15:51:28	1543.0	250	LSE
04/02/2020	15:51:28	1543.0	250	LSE
04/02/2020	15:51:28	1543.0	250	LSE
04/02/2020	15:51:28	1543.0	400	LSE
04/02/2020	15:51:28	1543.0	417	LSE
04/02/2020	15:51:28	1543.0	400	LSE
04/02/2020	15:51:28	1543.0	250	LSE
04/02/2020	15:51:28	1543.0	150	LSE
04/02/2020	15:51:29	1542.5	400	LSE
04/02/2020	15:52:04	1542.5	90	LSE
04/02/2020	15:52:05	1542.5	264	LSE
04/02/2020	15:52:08	1542.5	400	LSE
04/02/2020	15:52:52	1542.5	400	LSE
04/02/2020	15:53:26	1542.5	400	LSE
04/02/2020	15:53:26	1542.5	250	LSE
04/02/2020	15:53:26	1542.5	250	LSE
04/02/2020	15:53:26	1542.5	169	LSE
04/02/2020	15:54:10	1543.0	53	LSE
04/02/2020	15:54:47	1543.5	234	LSE
04/02/2020	15:54:47	1543.5	254	LSE
04/02/2020	15:54:47	1543.5	597	LSE
04/02/2020	15:54:47	1543.5	68	LSE
04/02/2020	15:54:47	1543.5	81	LSE
04/02/2020	15:54:47	1543.5	338	LSE
04/02/2020	15:54:47	1543.5	317	LSE
04/02/2020	15:56:00	1543.0	314	LSE
04/02/2020	15:56:00	1543.0	26	LSE
04/02/2020	15:58:00	1542.5	250	LSE
04/02/2020	15:58:00	1542.5	250	LSE
04/02/2020	15:58:37	1542.5	250	LSE
04/02/2020	15:58:37	1542.5	219	LSE
04/02/2020	15:58:37	1542.5	241	LSE
04/02/2020	15:59:40	1542.0	345	LSE
04/02/2020	16:01:00	1542.0	325	LSE
04/02/2020	16:01:12	1542.0	250	LSE
04/02/2020	16:01:12	1542.0	250	LSE
04/02/2020	16:01:12	1542.0	42	LSE
04/02/2020	16:03:00	1542.5	250	LSE
04/02/2020	16:03:00	1542.5	250	LSE
04/02/2020	16:03:00	1542.5	400	LSE
04/02/2020	16:03:00	1542.5	264	LSE
04/02/2020	16:03:00	1542.5	519	LSE
04/02/2020	16:03:01	1542.5	264	LSE
04/02/2020	16:03:02	1542.5	264	LSE
04/02/2020	16:03:54	1542.5	306	LSE
04/02/2020	16:03:54	1542.5	28	LSE
04/02/2020	16:03:54	1542.5	920	LSE
04/02/2020	16:03:54	1542.5	400	LSE
04/02/2020	16:03:54	1542.5	126	LSE
04/02/2020	16:03:54	1542.5	395	LSE
04/02/2020	16:03:54	1542.5	413	LSE
04/02/2020	16:06:56	1542.5	250	LSE
04/02/2020	16:06:56	1542.5	250	LSE
04/02/2020	16:07:43	1542.5	317	LSE
04/02/2020	16:07:56	1542.5	250	LSE
04/02/2020	16:07:56	1542.5	250	LSE
04/02/2020	16:07:56	1542.5	508	LSE
04/02/2020	16:08:49	1542.5	517	LSE
04/02/2020	16:09:55	1542.5	311	LSE
04/02/2020	16:09:55	1542.5	880	LSE
04/02/2020	16:09:55	1542.5	44	LSE
04/02/2020	16:09:55	1542.5	400	LSE
04/02/2020	16:09:55	1542.5	31	LSE
04/02/2020	16:09:55	1542.5	810	LSE
04/02/2020	16:11:05	1543.5	400	LSE
04/02/2020	16:11:05	1543.5	250	LSE
04/02/2020	16:11:05	1543.5	250	LSE
04/02/2020	16:11:05	1543.5	250	LSE
04/02/2020	16:11:05	1543.5	249	LSE
04/02/2020	16:11:17	1543.0	346	LSE
04/02/2020	16:11:17	1543.0	250	LSE
04/02/2020	16:11:17	1543.0	112	LSE
04/02/2020	16:11:17	1543.0	138	LSE
04/02/2020	16:11:17	1543.0	400	LSE
04/02/2020	16:11:17	1543.0	250	LSE
04/02/2020	16:11:17	1543.0	250	LSE
04/02/2020	16:13:25	1543.5	92	LSE
04/02/2020	16:13:25	1543.5	250	LSE
04/02/2020	16:13:25	1543.5	250	LSE
04/02/2020	16:13:25	1543.5	474	LSE
04/02/2020	16:13:25	1543.5	126	LSE
04/02/2020	16:13:25	1543.5	140	LSE
04/02/2020	16:13:40	1543.0	364	LSE
04/02/2020	16:14:40	1542.5	250	LSE
04/02/2020	16:14:40	1542.5	400	LSE
04/02/2020	16:14:40	1542.5	250	LSE
04/02/2020	16:14:40	1542.5	37	LSE
04/02/2020	16:15:31	1542.0	438	LSE
04/02/2020	16:16:04	1542.0	381	LSE
04/02/2020	16:17:24	1541.5	394	LSE
04/02/2020	16:17:24	1541.5	250	LSE
04/02/2020	16:17:24	1541.5	250	LSE
04/02/2020	16:17:24	1541.5	250	LSE
04/02/2020	16:17:24	1541.5	84	LSE
04/02/2020	16:17:24	1541.5	32	LSE
04/02/2020	16:17:37	1541.5	393	LSE
04/02/2020	16:19:27	1542.0	250	LSE
04/02/2020	16:19:27	1542.0	250	LSE
04/02/2020	16:19:27	1542.0	400	LSE
04/02/2020	16:19:27	1542.0	261	LSE
04/02/2020	16:22:05	1542.5	403	LSE
04/02/2020	16:22:05	1542.5	400	LSE
04/02/2020	16:22:05	1542.5	249	LSE
04/02/2020	16:22:05	1542.5	990	LSE
04/02/2020	16:22:05	1542.5	358	LSE
04/02/2020	16:22:05	1542.5	250	LSE
04/02/2020	16:22:05	1542.5	250	LSE
04/02/2020	16:22:05	1542.5	17	LSE
04/02/2020	16:23:19	1542.5	212	LSE
04/02/2020	16:25:19	1543.5	370	LSE
04/02/2020	16:25:19	1543.5	259	LSE
04/02/2020	16:25:19	1543.5	680	LSE
04/02/2020	16:25:19	1543.5	909	LSE
04/02/2020	16:25:19	1543.5	789	LSE
04/02/2020	16:25:19	1543.5	250	LSE
04/02/2020	16:25:19	1543.5	250	LSE
04/02/2020	16:25:19	1543.5	400	LSE
04/02/2020	16:25:19	1543.5	39	LSE
04/02/2020	16:25:19	1543.5	199	LSE
04/02/2020	16:25:19	1543.5	100	LSE
04/02/2020	16:25:46	1543.5	412	LSE
04/02/2020	16:25:46	1543.5	158	LSE
04/02/2020	16:25:46	1543.0	250	LSE
04/02/2020	16:25:46	1543.0	250	LSE
04/02/2020	16:25:46	1543.0	250	LSE
04/02/2020	16:25:47	1543.0	269	LSE
04/02/2020	16:25:47	1543.0	250	LSE
04/02/2020	16:25:47	1543.0	174	LSE
04/02/2020	16:25:47	1543.0	31	LSE
04/02/2020	16:25:53	1543.0	127	LSE
04/02/2020	16:25:53	1543.0	57	LSE
04/02/2020	16:26:36	1543.0	50	LSE
04/02/2020	16:26:36	1543.0	250	LSE
04/02/2020	16:26:36	1543.0	176	LSE
04/02/2020	16:26:36	1543.0	400	LSE
04/02/2020	16:26:36	1543.0	130	LSE
04/02/2020	16:26:36	1543.0	139	LSE
04/02/2020	16:26:36	1543.0	112	LSE
04/02/2020	16:26:40	1542.0	4	LSE
04/02/2020	16:26:58	1542.0	400	LSE
04/02/2020	16:26:58	1542.0	100	LSE
04/02/2020	16:27:33	1541.5	402	LSE
04/02/2020	16:28:10	1541.5	389	LSE
04/02/2020	16:28:10	1541.5	400	LSE
04/02/2020	16:28:10	1541.5	252	LSE
04/02/2020	16:28:11	1541.5	234	LSE
04/02/2020	16:29:08	1541.0	216	LSE
04/02/2020	16:29:13	1541.0	214	LSE
04/02/2020	16:29:30	1541.5	623	LSE
04/02/2020	16:29:44	1541.0	387	LSE
04/02/2020	16:29:44	1541.0	152	LSE
04/02/2020	16:29:54	1540.5	131	LSE
04/02/2020	16:29:54	1540.5	23	LSE
04/02/2020	16:35:15	1537.5	3,870	LSE
04/02/2020	16:35:15	1537.5	12,498	LSE
04/02/2020	16:35:15	1537.5	2,895	LSE
04/02/2020	16:35:15	1537.5	337	LSE
04/02/2020	16:35:15	1537.5	140	LSE
04/02/2020	16:35:15	1537.5	1,448	LSE
04/02/2020	16:35:15	1537.5	931	LSE
04/02/2020	16:35:15	1537.5	1,479	LSE
04/02/2020	16:35:15	1537.5	49	LSE
04/02/2020	16:35:15	1537.5	361	LSE
04/02/2020	16:35:15	1537.5	552	LSE
04/02/2020	16:35:15	1537.5	8,877	LSE
04/02/2020	16:35:15	1537.5	616	LSE
04/02/2020	16:35:15	1537.5	16,956	LSE
04/02/2020	16:35:15	1537.5	45	LSE
04/02/2020	16:35:15	1537.5	880	LSE
04/02/2020	16:35:15	1537.5	562	LSE
04/02/2020	16:35:15	1537.5	922	LSE
04/02/2020	16:35:15	1537.5	815	LSE
04/02/2020	16:35:15	1537.5	453	LSE
04/02/2020	16:35:15	1537.5	2,391	LSE
04/02/2020	16:35:15	1537.5	8,643	LSE
04/02/2020	16:35:15	1537.5	482	LSE
04/02/2020	16:35:15	1537.5	47,040	LSE
04/02/2020	16:35:15	1537.5	18	LSE
04/02/2020	16:35:15	1537.5	822	LSE
04/02/2020	16:35:15	1537.5	2,299	LSE
04/02/2020	16:35:15	1537.5	209	LSE
04/02/2020	16:35:15	1537.5	718	LSE
04/02/2020	16:35:15	1537.5	1,570	LSE
04/02/2020	16:35:15	1537.5	826	LSE
04/02/2020	16:35:15	1537.5	7,441	LSE
04/02/2020	16:35:15	1537.5	1,850	LSE
04/02/2020	16:35:15	1537.5	5,530	LSE
04/02/2020	16:35:15	1537.5	323	LSE
04/02/2020	16:35:15	1537.5	284	LSE
04/02/2020	16:35:15	1537.5	217	LSE
04/02/2020	16:35:15	1537.5	1,372	LSE
04/02/2020	16:35:15	1537.5	4,460	LSE
04/02/2020	16:35:15	1537.5	4,460	LSE
04/02/2020	16:35:15	1537.5	251	LSE
04/02/2020	16:35:15	1537.5	2,065	LSE
04/02/2020	16:35:15	1537.5	826	LSE
04/02/2020	16:35:15	1537.5	314	LSE
04/02/2020	16:35:15	1537.5	29,500	LSE
04/02/2020	16:35:16	1537.5	140	LSE
04/02/2020	16:35:16	1537.5	313	LSE
04/02/2020	16:35:16	1537.5	3,837	LSE
04/02/2020	16:35:16	1537.5	107	LSE
04/02/2020	16:35:16	1537.5	1,224	LSE
04/02/2020	16:35:16	1537.5	16,530	LSE

A full list of all share repurchase transactions to date are available using the following link:

http://sse.com/investors/share-repurchase-programme/

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.

END

POSKKQBKOBKDFBK

Related Shares:

FTSE 100 Latest

Value8,427.03

Change19.59