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

4th Dec 2019 07:00

RNS Number : 5696V

SSE PLC

04 December 2019

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") confirms that the below share purchases made on 3 December 2019, signify the commencement of the second half of its irrevocable, non-discretionary share repurchase programme (the "Programme") which was entered into, and announced to the market, on 30 September 2019. As previously stated Credit Suisse Securities (Europe) Limited ("Credit Suisse") will execute the second half of the Programme on the Company's behalf.

The Company therefore now announces, that on 3 December 2019 it purchased for cancellation a total of 500,000 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.

Average Price Per Share	1280.04 pence
Highest Price Per Share	1290.50 pence
Lowest Price Per Share	1270.50 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 is set out below:

Price (pence)	Date	Time	Quantity bought	Exchange venue
1283.0	03/12/2019	08:04:44	187	LSE
1284.5	03/12/2019	08:05:00	347	LSE
1284.0	03/12/2019	08:05:06	461	LSE
1286.0	03/12/2019	08:05:39	45	LSE
1286.0	03/12/2019	08:05:39	250	LSE
1285.5	03/12/2019	08:05:45	184	LSE
1286.5	03/12/2019	08:06:05	44	LSE
1286.5	03/12/2019	08:06:05	328	LSE
1288.5	03/12/2019	08:06:49	201	LSE
1288.0	03/12/2019	08:06:55	172	LSE
1288.0	03/12/2019	08:06:55	250	LSE
1288.0	03/12/2019	08:06:55	113	LSE
1288.0	03/12/2019	08:06:55	132	LSE
1287.0	03/12/2019	08:07:05	250	LSE
1287.0	03/12/2019	08:07:05	37	LSE
1287.0	03/12/2019	08:07:12	186	LSE
1288.0	03/12/2019	08:07:55	463	LSE
1288.5	03/12/2019	08:08:13	87	LSE
1289.0	03/12/2019	08:08:26	852	LSE
1289.5	03/12/2019	08:08:49	350	LSE
1289.0	03/12/2019	08:08:58	41	LSE
1288.5	03/12/2019	08:08:58	45	LSE
1288.5	03/12/2019	08:08:58	250	LSE
1289.0	03/12/2019	08:08:58	250	LSE
1289.0	03/12/2019	08:08:58	176	LSE
1289.0	03/12/2019	08:08:58	154	LSE
1289.0	03/12/2019	08:08:58	299	LSE
1289.0	03/12/2019	08:08:58	81	LSE
1289.0	03/12/2019	08:08:58	108	LSE
1289.0	03/12/2019	08:09:03	256	LSE
1289.5	03/12/2019	08:09:09	385	LSE
1289.5	03/12/2019	08:09:09	530	LSE
1289.5	03/12/2019	08:09:09	155	LSE
1289.0	03/12/2019	08:09:49	201	LSE
1289.0	03/12/2019	08:09:49	286	LSE
1289.0	03/12/2019	08:09:49	675	LSE
1289.5	03/12/2019	08:09:50	723	LSE
1289.0	03/12/2019	08:10:06	50	LSE
1289.0	03/12/2019	08:10:06	149	LSE
1289.0	03/12/2019	08:10:06	442	LSE
1289.0	03/12/2019	08:10:06	218	LSE
1289.0	03/12/2019	08:10:06	442	LSE
1289.0	03/12/2019	08:10:07	400	LSE
1289.0	03/12/2019	08:10:07	440	LSE
1289.0	03/12/2019	08:10:07	176	LSE
1289.0	03/12/2019	08:10:07	338	LSE
1289.0	03/12/2019	08:10:20	54	LSE
1290.0	03/12/2019	08:10:39	146	LSE
1290.0	03/12/2019	08:10:39	479	LSE
1289.5	03/12/2019	08:10:44	197	LSE
1290.5	03/12/2019	08:10:48	1,000	LSE
1290.5	03/12/2019	08:10:48	62	LSE
1290.5	03/12/2019	08:10:48	265	LSE
1290.0	03/12/2019	08:10:52	188	LSE
1290.0	03/12/2019	08:10:57	292	LSE
1290.0	03/12/2019	08:10:57	326	LSE
1290.0	03/12/2019	08:10:57	229	LSE
1290.5	03/12/2019	08:11:39	597	LSE
1290.5	03/12/2019	08:11:39	934	LSE
1290.5	03/12/2019	08:11:39	410	LSE
1290.5	03/12/2019	08:11:39	141	LSE
1290.0	03/12/2019	08:12:19	53	LSE
1290.0	03/12/2019	08:12:31	226	LSE
1290.0	03/12/2019	08:12:31	400	LSE
1290.0	03/12/2019	08:12:31	338	LSE
1290.0	03/12/2019	08:12:31	282	LSE
1290.0	03/12/2019	08:13:11	400	LSE
1290.0	03/12/2019	08:13:11	205	LSE
1290.0	03/12/2019	08:13:11	151	LSE
1290.0	03/12/2019	08:13:13	380	LSE
1290.0	03/12/2019	08:13:13	186	LSE
1290.0	03/12/2019	08:13:56	238	LSE
1290.0	03/12/2019	08:13:56	450	LSE
1290.0	03/12/2019	08:13:56	208	LSE
1289.5	03/12/2019	08:14:11	67	LSE
1289.5	03/12/2019	08:14:11	341	LSE
1289.0	03/12/2019	08:14:20	252	LSE
1289.5	03/12/2019	08:14:23	108	LSE
1289.5	03/12/2019	08:14:23	141	LSE
1288.5	03/12/2019	08:14:27	172	LSE
1287.5	03/12/2019	08:14:50	252	LSE
1287.0	03/12/2019	08:14:50	55	LSE
1286.5	03/12/2019	08:15:03	51	LSE
1285.5	03/12/2019	08:15:20	55	LSE
1285.0	03/12/2019	08:15:50	397	LSE
1285.0	03/12/2019	08:15:56	344	LSE
1285.5	03/12/2019	08:16:21	247	LSE
1285.5	03/12/2019	08:16:29	377	LSE
1285.5	03/12/2019	08:16:32	148	LSE
1285.5	03/12/2019	08:17:32	400	LSE
1286.0	03/12/2019	08:17:34	333	LSE
1285.5	03/12/2019	08:18:24	100	LSE
1285.5	03/12/2019	08:18:24	359	LSE
1284.0	03/12/2019	08:19:12	260	LSE
1284.0	03/12/2019	08:19:12	350	LSE
1284.0	03/12/2019	08:20:16	187	LSE
1284.0	03/12/2019	08:20:16	200	LSE
1284.0	03/12/2019	08:20:16	320	LSE
1284.5	03/12/2019	08:21:31	286	LSE
1285.0	03/12/2019	08:21:49	221	LSE
1285.0	03/12/2019	08:22:14	282	LSE
1285.0	03/12/2019	08:22:16	372	LSE
1284.5	03/12/2019	08:22:26	266	LSE
1284.5	03/12/2019	08:23:05	250	LSE
1284.5	03/12/2019	08:23:05	168	LSE
1284.0	03/12/2019	08:23:47	266	LSE
1284.0	03/12/2019	08:23:47	255	LSE
1283.5	03/12/2019	08:24:17	270	LSE
1283.0	03/12/2019	08:24:34	32	LSE
1283.0	03/12/2019	08:24:34	278	LSE
1281.0	03/12/2019	08:25:54	394	LSE
1281.0	03/12/2019	08:26:02	372	LSE
1281.5	03/12/2019	08:26:41	57	LSE
1281.5	03/12/2019	08:26:41	400	LSE
1281.5	03/12/2019	08:26:41	294	LSE
1282.0	03/12/2019	08:27:31	178	LSE
1283.0	03/12/2019	08:28:53	2	LSE
1283.0	03/12/2019	08:28:53	402	LSE
1283.0	03/12/2019	08:28:53	68	LSE
1282.5	03/12/2019	08:29:30	313	LSE
1282.0	03/12/2019	08:29:34	181	LSE
1282.0	03/12/2019	08:29:46	100	LSE
1282.0	03/12/2019	08:29:46	222	LSE
1282.5	03/12/2019	08:30:44	132	LSE
1282.0	03/12/2019	08:31:15	62	LSE
1282.0	03/12/2019	08:31:15	215	LSE
1282.0	03/12/2019	08:32:31	143	LSE
1283.0	03/12/2019	08:33:52	275	LSE
1283.0	03/12/2019	08:33:52	400	LSE
1283.0	03/12/2019	08:33:52	81	LSE
1283.0	03/12/2019	08:34:22	140	LSE
1282.5	03/12/2019	08:34:50	299	LSE
1282.5	03/12/2019	08:34:50	559	LSE
1282.5	03/12/2019	08:34:50	202	LSE
1282.5	03/12/2019	08:34:51	302	LSE
1282.0	03/12/2019	08:35:45	254	LSE
1282.0	03/12/2019	08:36:16	36	LSE
1282.0	03/12/2019	08:36:16	64	LSE
1283.0	03/12/2019	08:37:02	259	LSE
1283.5	03/12/2019	08:38:06	313	LSE
1283.5	03/12/2019	08:38:06	30	LSE
1284.5	03/12/2019	08:40:22	334	LSE
1284.0	03/12/2019	08:40:50	258	LSE
1284.0	03/12/2019	08:40:50	191	LSE
1283.5	03/12/2019	08:41:43	168	LSE
1283.5	03/12/2019	08:41:43	190	LSE
1283.0	03/12/2019	08:43:06	400	LSE
1283.0	03/12/2019	08:43:06	250	LSE
1283.0	03/12/2019	08:43:06	162	LSE
1284.5	03/12/2019	08:45:09	228	LSE
1284.5	03/12/2019	08:45:09	298	LSE
1284.0	03/12/2019	08:46:04	250	LSE
1284.0	03/12/2019	08:46:04	63	LSE
1285.0	03/12/2019	08:48:00	76	LSE
1285.0	03/12/2019	08:48:00	78	LSE
1285.0	03/12/2019	08:48:39	362	LSE
1285.0	03/12/2019	08:48:39	38	LSE
1285.0	03/12/2019	08:48:39	117	LSE
1285.0	03/12/2019	08:49:02	136	LSE
1284.5	03/12/2019	08:49:39	243	LSE
1284.5	03/12/2019	08:49:39	330	LSE
1284.5	03/12/2019	08:50:23	234	LSE
1284.5	03/12/2019	08:50:25	251	LSE
1285.5	03/12/2019	08:53:26	500	LSE
1285.5	03/12/2019	08:53:26	176	LSE
1285.5	03/12/2019	08:53:59	400	LSE
1285.5	03/12/2019	08:53:59	210	LSE
1285.5	03/12/2019	08:53:59	176	LSE
1285.5	03/12/2019	08:53:59	487	LSE
1285.0	03/12/2019	08:54:07	257	LSE
1285.0	03/12/2019	08:54:07	155	LSE
1285.0	03/12/2019	08:54:07	225	LSE
1285.0	03/12/2019	08:54:07	250	LSE
1285.0	03/12/2019	08:54:07	340	LSE
1285.0	03/12/2019	08:54:07	361	LSE
1284.5	03/12/2019	08:54:10	400	LSE
1284.5	03/12/2019	08:54:10	300	LSE
1284.5	03/12/2019	08:54:10	100	LSE
1284.5	03/12/2019	08:54:10	250	LSE
1284.5	03/12/2019	08:54:10	176	LSE
1284.5	03/12/2019	08:54:10	227	LSE
1284.5	03/12/2019	08:54:10	335	LSE
1284.5	03/12/2019	08:54:10	28	LSE
1283.5	03/12/2019	08:55:13	400	LSE
1283.5	03/12/2019	08:55:13	364	LSE
1283.0	03/12/2019	08:56:12	337	LSE
1283.5	03/12/2019	08:56:12	400	LSE
1283.5	03/12/2019	08:56:12	240	LSE
1283.5	03/12/2019	08:56:12	150	LSE
1283.5	03/12/2019	08:56:12	46	LSE
1283.0	03/12/2019	08:56:45	120	LSE
1283.0	03/12/2019	08:57:27	20	LSE
1283.0	03/12/2019	08:57:29	142	LSE
1283.0	03/12/2019	08:57:37	803	LSE
1282.5	03/12/2019	08:57:46	129	LSE
1282.5	03/12/2019	08:57:49	223	LSE
1282.5	03/12/2019	08:57:52	500	LSE
1282.5	03/12/2019	08:57:52	38	LSE
1283.0	03/12/2019	08:58:34	844	LSE
1283.0	03/12/2019	08:58:34	110	LSE
1283.0	03/12/2019	08:58:34	101	LSE
1283.0	03/12/2019	09:00:59	320	LSE
1283.0	03/12/2019	09:00:59	17	LSE
1284.0	03/12/2019	09:01:04	407	LSE
1284.0	03/12/2019	09:01:04	176	LSE
1284.0	03/12/2019	09:01:04	51	LSE
1283.5	03/12/2019	09:02:00	238	LSE
1283.5	03/12/2019	09:02:00	260	LSE
1283.0	03/12/2019	09:02:03	400	LSE
1283.0	03/12/2019	09:02:03	200	LSE
1283.0	03/12/2019	09:02:03	196	LSE
1283.0	03/12/2019	09:03:20	418	LSE
1282.5	03/12/2019	09:05:19	164	LSE
1282.5	03/12/2019	09:05:19	247	LSE
1282.0	03/12/2019	09:06:06	415	LSE
1282.0	03/12/2019	09:06:06	400	LSE
1282.0	03/12/2019	09:06:06	250	LSE
1282.0	03/12/2019	09:06:06	716	LSE
1282.0	03/12/2019	09:06:06	200	LSE
1282.0	03/12/2019	09:06:06	37	LSE
1282.0	03/12/2019	09:06:06	363	LSE
1282.0	03/12/2019	09:06:06	250	LSE
1282.0	03/12/2019	09:06:07	667	LSE
1282.0	03/12/2019	09:07:55	850	LSE
1282.0	03/12/2019	09:07:55	400	LSE
1282.0	03/12/2019	09:07:55	300	LSE
1282.0	03/12/2019	09:07:55	41	LSE
1281.5	03/12/2019	09:08:15	376	LSE
1282.0	03/12/2019	09:08:15	634	LSE
1282.0	03/12/2019	09:08:15	190	LSE
1282.0	03/12/2019	09:08:23	200	LSE
1282.0	03/12/2019	09:08:30	400	LSE
1281.5	03/12/2019	09:08:31	360	LSE
1281.5	03/12/2019	09:08:31	410	LSE
1281.5	03/12/2019	09:08:31	250	LSE
1281.5	03/12/2019	09:08:31	400	LSE
1281.5	03/12/2019	09:08:31	176	LSE
1281.5	03/12/2019	09:08:31	309	LSE
1281.5	03/12/2019	09:08:31	391	LSE
1281.5	03/12/2019	09:08:31	400	LSE
1281.5	03/12/2019	09:08:31	250	LSE
1281.0	03/12/2019	09:08:47	230	LSE
1281.0	03/12/2019	09:09:47	400	LSE
1281.0	03/12/2019	09:09:48	300	LSE
1281.0	03/12/2019	09:09:48	206	LSE
1283.0	03/12/2019	09:13:16	400	LSE
1283.0	03/12/2019	09:13:16	500	LSE
1283.0	03/12/2019	09:13:16	400	LSE
1283.0	03/12/2019	09:13:16	250	LSE
1283.0	03/12/2019	09:13:16	226	LSE
1283.0	03/12/2019	09:13:16	399	LSE
1283.0	03/12/2019	09:13:16	203	LSE
1282.0	03/12/2019	09:15:17	367	LSE
1282.0	03/12/2019	09:15:17	44	LSE
1282.0	03/12/2019	09:17:14	250	LSE
1282.0	03/12/2019	09:18:31	286	LSE
1282.0	03/12/2019	09:18:31	400	LSE
1282.0	03/12/2019	09:18:31	176	LSE
1282.5	03/12/2019	09:18:44	590	LSE
1282.5	03/12/2019	09:20:09	3	LSE
1282.5	03/12/2019	09:20:09	380	LSE
1282.5	03/12/2019	09:20:09	329	LSE
1282.5	03/12/2019	09:20:09	71	LSE
1282.5	03/12/2019	09:20:09	105	LSE
1282.0	03/12/2019	09:20:23	14	LSE
1282.0	03/12/2019	09:20:28	250	LSE
1282.0	03/12/2019	09:20:38	314	LSE
1281.0	03/12/2019	09:21:34	274	LSE
1282.0	03/12/2019	09:25:59	400	LSE
1282.0	03/12/2019	09:26:28	272	LSE
1282.0	03/12/2019	09:26:28	142	LSE
1282.5	03/12/2019	09:26:28	250	LSE
1282.5	03/12/2019	09:26:28	42	LSE
1282.5	03/12/2019	09:26:29	467	LSE
1282.5	03/12/2019	09:26:29	250	LSE
1282.5	03/12/2019	09:26:29	176	LSE
1282.5	03/12/2019	09:26:29	400	LSE
1282.5	03/12/2019	09:26:29	320	LSE
1282.0	03/12/2019	09:26:35	250	LSE
1282.0	03/12/2019	09:26:35	400	LSE
1282.0	03/12/2019	09:26:35	534	LSE
1282.0	03/12/2019	09:26:35	250	LSE
1282.0	03/12/2019	09:26:35	217	LSE
1282.0	03/12/2019	09:27:40	418	LSE
1282.0	03/12/2019	09:27:40	400	LSE
1282.0	03/12/2019	09:27:40	250	LSE
1282.0	03/12/2019	09:27:40	162	LSE
1282.0	03/12/2019	09:27:43	500	LSE
1282.0	03/12/2019	09:27:43	400	LSE
1282.0	03/12/2019	09:27:43	250	LSE
1282.0	03/12/2019	09:27:46	650	LSE
1282.0	03/12/2019	09:27:46	342	LSE
1282.5	03/12/2019	09:28:02	193	LSE
1282.5	03/12/2019	09:28:07	50	LSE
1282.5	03/12/2019	09:28:07	369	LSE
1282.0	03/12/2019	09:29:24	134	LSE
1281.5	03/12/2019	09:29:24	650	LSE
1281.5	03/12/2019	09:29:24	400	LSE
1281.5	03/12/2019	09:29:24	550	LSE
1281.5	03/12/2019	09:29:24	176	LSE
1281.5	03/12/2019	09:29:24	444	LSE
1281.5	03/12/2019	09:29:34	400	LSE
1281.5	03/12/2019	09:29:37	257	LSE
1281.5	03/12/2019	09:31:25	400	LSE
1281.0	03/12/2019	09:33:06	316	LSE
1281.5	03/12/2019	09:34:28	32	LSE
1281.5	03/12/2019	09:34:28	265	LSE
1281.5	03/12/2019	09:34:28	264	LSE
1281.5	03/12/2019	09:34:28	132	LSE
1281.5	03/12/2019	09:34:29	200	LSE
1281.0	03/12/2019	09:34:46	355	LSE
1281.0	03/12/2019	09:34:46	250	LSE
1281.0	03/12/2019	09:34:46	400	LSE
1281.0	03/12/2019	09:34:48	220	LSE
1281.0	03/12/2019	09:34:48	250	LSE
1281.0	03/12/2019	09:34:48	165	LSE
1280.5	03/12/2019	09:35:52	219	LSE
1280.5	03/12/2019	09:35:52	152	LSE
1280.0	03/12/2019	09:36:19	460	LSE
1280.0	03/12/2019	09:37:46	202	LSE
1280.0	03/12/2019	09:37:46	418	LSE
1280.0	03/12/2019	09:37:46	400	LSE
1280.0	03/12/2019	09:37:46	498	LSE
1280.0	03/12/2019	09:37:46	174	LSE
1278.5	03/12/2019	09:38:24	249	LSE
1278.5	03/12/2019	09:38:42	163	LSE
1278.5	03/12/2019	09:38:42	246	LSE
1279.0	03/12/2019	09:40:47	66	LSE
1279.5	03/12/2019	09:41:36	328	LSE
1279.5	03/12/2019	09:41:36	400	LSE
1279.5	03/12/2019	09:41:36	500	LSE
1279.5	03/12/2019	09:41:36	176	LSE
1279.5	03/12/2019	09:41:36	200	LSE
1279.5	03/12/2019	09:41:36	400	LSE
1279.5	03/12/2019	09:41:36	31	LSE
1280.5	03/12/2019	09:43:28	100	LSE
1280.5	03/12/2019	09:43:28	176	LSE
1280.5	03/12/2019	09:43:28	528	LSE
1280.5	03/12/2019	09:43:28	43	LSE
1280.5	03/12/2019	09:43:28	323	LSE
1281.0	03/12/2019	09:44:47	163	LSE
1281.0	03/12/2019	09:45:37	324	LSE
1281.0	03/12/2019	09:45:37	400	LSE
1281.0	03/12/2019	09:45:37	412	LSE
1281.0	03/12/2019	09:45:37	188	LSE
1281.0	03/12/2019	09:45:37	192	LSE
1282.0	03/12/2019	09:52:39	276	LSE
1282.0	03/12/2019	09:52:39	460	LSE
1282.0	03/12/2019	09:52:39	154	LSE
1281.5	03/12/2019	09:52:41	400	LSE
1281.5	03/12/2019	09:52:41	400	LSE
1281.5	03/12/2019	09:52:41	91	LSE
1282.0	03/12/2019	09:54:50	250	LSE
1282.0	03/12/2019	09:54:50	400	LSE
1281.5	03/12/2019	09:54:52	600	LSE
1281.5	03/12/2019	09:54:52	707	LSE
1281.0	03/12/2019	09:55:50	191	LSE
1281.0	03/12/2019	09:55:50	250	LSE
1281.0	03/12/2019	09:55:50	470	LSE
1281.0	03/12/2019	09:55:50	2	LSE
1281.0	03/12/2019	09:55:50	398	LSE
1281.0	03/12/2019	09:55:50	176	LSE
1281.0	03/12/2019	09:55:50	186	LSE
1280.5	03/12/2019	09:56:02	211	LSE
1280.0	03/12/2019	09:56:32	300	LSE
1280.0	03/12/2019	09:56:32	3	LSE
1280.5	03/12/2019	10:00:10	286	LSE
1280.5	03/12/2019	10:00:20	196	LSE
1280.5	03/12/2019	10:01:18	620	LSE
1280.5	03/12/2019	10:01:22	197	LSE
1281.0	03/12/2019	10:04:20	213	LSE
1281.0	03/12/2019	10:04:20	328	LSE
1280.5	03/12/2019	10:04:41	84	LSE
1280.5	03/12/2019	10:04:42	165	LSE
1281.5	03/12/2019	10:07:14	348	LSE
1282.0	03/12/2019	10:07:14	125	LSE
1282.0	03/12/2019	10:07:14	400	LSE
1282.0	03/12/2019	10:07:14	121	LSE
1282.0	03/12/2019	10:07:14	141	LSE
1282.0	03/12/2019	10:07:48	220	LSE
1281.0	03/12/2019	10:09:43	46	LSE
1281.0	03/12/2019	10:09:47	176	LSE
1281.0	03/12/2019	10:09:47	127	LSE
1281.0	03/12/2019	10:10:09	220	LSE
1281.0	03/12/2019	10:10:31	178	LSE
1280.5	03/12/2019	10:10:32	193	LSE
1280.5	03/12/2019	10:10:34	125	LSE
1280.0	03/12/2019	10:11:06	377	LSE
1279.5	03/12/2019	10:12:01	269	LSE
1280.0	03/12/2019	10:12:01	400	LSE
1280.0	03/12/2019	10:12:01	9	LSE
1280.0	03/12/2019	10:12:01	172	LSE
1279.0	03/12/2019	10:12:09	294	LSE
1279.0	03/12/2019	10:12:09	205	LSE
1279.0	03/12/2019	10:12:09	400	LSE
1279.0	03/12/2019	10:12:09	125	LSE
1279.0	03/12/2019	10:12:09	500	LSE
1279.0	03/12/2019	10:12:09	16	LSE
1279.0	03/12/2019	10:12:10	388	LSE
1278.5	03/12/2019	10:12:37	325	LSE
1278.0	03/12/2019	10:13:15	359	LSE
1278.0	03/12/2019	10:13:15	384	LSE
1278.0	03/12/2019	10:13:20	400	LSE
1278.5	03/12/2019	10:13:22	411	LSE
1278.5	03/12/2019	10:13:22	85	LSE
1277.5	03/12/2019	10:14:02	176	LSE
1277.5	03/12/2019	10:14:02	89	LSE
1277.0	03/12/2019	10:15:15	176	LSE
1277.0	03/12/2019	10:15:15	400	LSE
1276.0	03/12/2019	10:15:50	285	LSE
1276.0	03/12/2019	10:15:50	32	LSE
1276.0	03/12/2019	10:15:50	400	LSE
1276.0	03/12/2019	10:15:50	256	LSE
1276.0	03/12/2019	10:15:50	637	LSE
1276.0	03/12/2019	10:15:55	400	LSE
1276.0	03/12/2019	10:15:55	403	LSE
1276.5	03/12/2019	10:16:49	171	LSE
1276.5	03/12/2019	10:16:49	400	LSE
1276.0	03/12/2019	10:17:30	271	LSE
1276.5	03/12/2019	10:17:30	76	LSE
1276.5	03/12/2019	10:17:30	300	LSE
1276.5	03/12/2019	10:17:30	316	LSE
1276.5	03/12/2019	10:17:30	173	LSE
1277.0	03/12/2019	10:17:50	422	LSE
1277.0	03/12/2019	10:17:50	283	LSE
1276.0	03/12/2019	10:19:09	18	LSE
1276.0	03/12/2019	10:20:07	255	LSE
1276.0	03/12/2019	10:20:07	262	LSE
1276.0	03/12/2019	10:20:45	400	LSE
1276.0	03/12/2019	10:20:45	120	LSE
1276.0	03/12/2019	10:21:38	400	LSE
1276.0	03/12/2019	10:21:38	109	LSE
1277.0	03/12/2019	10:22:59	125	LSE
1277.0	03/12/2019	10:22:59	176	LSE
1277.0	03/12/2019	10:22:59	190	LSE
1277.0	03/12/2019	10:22:59	239	LSE
1277.0	03/12/2019	10:22:59	192	LSE
1277.0	03/12/2019	10:23:03	201	LSE
1277.0	03/12/2019	10:23:03	176	LSE
1277.0	03/12/2019	10:23:05	209	LSE
1277.5	03/12/2019	10:25:40	400	LSE
1278.0	03/12/2019	10:26:03	400	LSE
1279.0	03/12/2019	10:27:04	400	LSE
1279.0	03/12/2019	10:27:04	300	LSE
1279.0	03/12/2019	10:27:04	97	LSE
1279.0	03/12/2019	10:27:04	115	LSE
1278.5	03/12/2019	10:27:19	316	LSE
1278.5	03/12/2019	10:27:19	260	LSE
1278.5	03/12/2019	10:27:19	297	LSE
1278.0	03/12/2019	10:27:19	295	LSE
1278.5	03/12/2019	10:27:53	400	LSE
1278.5	03/12/2019	10:27:53	103	LSE
1278.0	03/12/2019	10:29:09	83	LSE
1278.0	03/12/2019	10:29:09	125	LSE
1278.0	03/12/2019	10:29:09	589	LSE
1278.0	03/12/2019	10:29:09	11	LSE
1278.0	03/12/2019	10:29:09	168	LSE
1278.0	03/12/2019	10:32:31	125	LSE
1278.0	03/12/2019	10:32:31	81	LSE
1278.0	03/12/2019	10:32:49	147	LSE
1279.5	03/12/2019	10:35:11	223	LSE
1279.5	03/12/2019	10:35:11	181	LSE
1280.0	03/12/2019	10:35:12	192	LSE
1280.0	03/12/2019	10:35:12	187	LSE
1280.0	03/12/2019	10:35:12	198	LSE
1280.0	03/12/2019	10:35:12	351	LSE
1280.0	03/12/2019	10:35:12	159	LSE
1280.0	03/12/2019	10:35:12	453	LSE
1280.0	03/12/2019	10:35:12	76	LSE
1280.0	03/12/2019	10:35:12	120	LSE
1281.0	03/12/2019	10:35:13	208	LSE
1281.0	03/12/2019	10:35:13	800	LSE
1281.0	03/12/2019	10:35:13	125	LSE
1281.0	03/12/2019	10:35:13	174	LSE
1281.0	03/12/2019	10:35:13	110	LSE
1280.5	03/12/2019	10:35:22	125	LSE
1280.5	03/12/2019	10:35:22	135	LSE
1281.0	03/12/2019	10:36:08	267	LSE
1281.0	03/12/2019	10:36:08	133	LSE
1281.0	03/12/2019	10:36:08	125	LSE
1281.0	03/12/2019	10:36:08	52	LSE
1280.0	03/12/2019	10:36:09	269	LSE
1280.5	03/12/2019	10:36:51	621	LSE
1281.5	03/12/2019	10:37:54	231	LSE
1281.5	03/12/2019	10:37:55	716	LSE
1282.0	03/12/2019	10:38:20	77	LSE
1282.0	03/12/2019	10:38:20	262	LSE
1282.0	03/12/2019	10:38:20	155	LSE
1282.5	03/12/2019	10:38:54	167	LSE
1282.0	03/12/2019	10:39:03	200	LSE
1281.5	03/12/2019	10:39:03	323	LSE
1281.5	03/12/2019	10:39:04	203	LSE
1281.0	03/12/2019	10:40:03	325	LSE
1281.0	03/12/2019	10:40:03	257	LSE
1280.5	03/12/2019	10:40:05	175	LSE
1281.0	03/12/2019	10:40:35	260	LSE
1281.0	03/12/2019	10:41:09	201	LSE
1281.0	03/12/2019	10:42:06	175	LSE
1281.5	03/12/2019	10:42:10	490	LSE
1281.5	03/12/2019	10:42:11	247	LSE
1281.5	03/12/2019	10:42:52	439	LSE
1281.5	03/12/2019	10:44:11	88	LSE
1281.5	03/12/2019	10:44:11	345	LSE
1282.0	03/12/2019	10:46:46	118	LSE
1282.0	03/12/2019	10:46:48	400	LSE
1282.0	03/12/2019	10:46:48	246	LSE
1282.5	03/12/2019	10:49:37	343	LSE
1283.0	03/12/2019	10:50:52	1	LSE
1283.5	03/12/2019	10:52:29	91	LSE
1283.5	03/12/2019	10:52:38	30	LSE
1283.5	03/12/2019	10:52:47	10	LSE
1283.5	03/12/2019	10:52:47	313	LSE
1283.0	03/12/2019	10:54:01	263	LSE
1283.0	03/12/2019	10:54:02	125	LSE
1283.0	03/12/2019	10:54:02	107	LSE
1283.0	03/12/2019	10:54:02	69	LSE
1283.0	03/12/2019	10:54:02	93	LSE
1283.0	03/12/2019	10:54:02	40	LSE
1283.0	03/12/2019	10:54:04	176	LSE
1283.0	03/12/2019	10:54:04	120	LSE
1282.0	03/12/2019	10:55:12	111	LSE
1282.0	03/12/2019	10:55:55	400	LSE
1282.0	03/12/2019	10:55:55	42	LSE
1281.5	03/12/2019	10:56:59	139	LSE
1281.5	03/12/2019	10:57:53	33	LSE
1281.5	03/12/2019	10:57:55	15	LSE
1281.0	03/12/2019	10:58:53	154	LSE
1280.5	03/12/2019	10:59:36	218	LSE
1281.0	03/12/2019	11:00:15	125	LSE
1281.0	03/12/2019	11:00:15	176	LSE
1281.0	03/12/2019	11:00:15	185	LSE
1280.5	03/12/2019	11:01:56	209	LSE
1281.0	03/12/2019	11:02:00	309	LSE
1281.0	03/12/2019	11:03:45	212	LSE
1281.0	03/12/2019	11:04:55	211	LSE
1281.0	03/12/2019	11:04:55	125	LSE
1281.0	03/12/2019	11:04:55	176	LSE
1281.0	03/12/2019	11:04:55	320	LSE
1281.0	03/12/2019	11:04:55	208	LSE
1280.5	03/12/2019	11:05:19	219	LSE
1280.0	03/12/2019	11:06:49	148	LSE
1279.5	03/12/2019	11:08:12	223	LSE
1280.5	03/12/2019	11:08:34	500	LSE
1280.5	03/12/2019	11:08:34	400	LSE
1280.5	03/12/2019	11:08:34	176	LSE
1280.5	03/12/2019	11:08:55	296	LSE
1281.5	03/12/2019	11:10:44	400	LSE
1281.5	03/12/2019	11:10:44	125	LSE
1281.5	03/12/2019	11:10:46	400	LSE
1281.5	03/12/2019	11:10:46	125	LSE
1281.0	03/12/2019	11:11:01	269	LSE
1281.0	03/12/2019	11:11:01	410	LSE
1281.0	03/12/2019	11:11:01	400	LSE
1281.0	03/12/2019	11:12:22	298	LSE
1281.0	03/12/2019	11:14:12	292	LSE
1281.0	03/12/2019	11:14:12	137	LSE
1281.0	03/12/2019	11:14:12	125	LSE
1281.0	03/12/2019	11:14:12	8	LSE
1281.0	03/12/2019	11:15:29	177	LSE
1281.0	03/12/2019	11:15:29	394	LSE
1281.0	03/12/2019	11:15:29	143	LSE
1280.5	03/12/2019	11:16:40	162	LSE
1280.5	03/12/2019	11:19:01	400	LSE
1280.5	03/12/2019	11:19:01	370	LSE
1281.5	03/12/2019	11:22:01	100	LSE
1281.5	03/12/2019	11:22:01	182	LSE
1281.5	03/12/2019	11:22:01	225	LSE
1281.5	03/12/2019	11:22:01	68	LSE
1281.5	03/12/2019	11:22:06	176	LSE
1281.5	03/12/2019	11:22:06	150	LSE
1282.0	03/12/2019	11:25:21	69	LSE
1282.0	03/12/2019	11:25:21	400	LSE
1282.0	03/12/2019	11:25:21	125	LSE
1282.0	03/12/2019	11:25:21	87	LSE
1281.5	03/12/2019	11:26:23	486	LSE
1281.5	03/12/2019	11:26:23	153	LSE
1281.5	03/12/2019	11:26:24	147	LSE
1281.5	03/12/2019	11:27:29	167	LSE
1281.5	03/12/2019	11:27:29	400	LSE
1281.5	03/12/2019	11:27:29	113	LSE
1282.0	03/12/2019	11:30:06	268	LSE
1282.0	03/12/2019	11:30:06	613	LSE
1282.0	03/12/2019	11:30:06	359	LSE
1282.0	03/12/2019	11:30:06	2,155	LSE
1282.0	03/12/2019	11:30:06	613	LSE
1282.0	03/12/2019	11:30:06	169	LSE
1281.5	03/12/2019	11:30:09	64	LSE
1281.5	03/12/2019	11:31:56	39	LSE
1281.5	03/12/2019	11:31:56	237	LSE
1282.0	03/12/2019	11:32:57	312	LSE
1282.5	03/12/2019	11:36:28	214	LSE
1282.5	03/12/2019	11:36:28	67	LSE
1282.5	03/12/2019	11:36:28	127	LSE
1282.5	03/12/2019	11:36:28	206	LSE
1282.5	03/12/2019	11:36:28	106	LSE
1282.5	03/12/2019	11:36:28	125	LSE
1282.5	03/12/2019	11:36:29	179	LSE
1282.5	03/12/2019	11:36:29	147	LSE
1282.5	03/12/2019	11:36:29	176	LSE
1282.5	03/12/2019	11:38:21	340	LSE
1282.5	03/12/2019	11:38:21	370	LSE
1282.5	03/12/2019	11:38:54	142	LSE
1282.0	03/12/2019	11:41:32	93	LSE
1282.0	03/12/2019	11:41:32	125	LSE
1282.0	03/12/2019	11:41:32	376	LSE
1282.0	03/12/2019	11:41:32	24	LSE
1282.0	03/12/2019	11:41:32	124	LSE
1281.5	03/12/2019	11:45:35	125	LSE
1281.5	03/12/2019	11:45:36	48	LSE
1281.5	03/12/2019	11:47:47	176	LSE
1281.5	03/12/2019	11:50:58	152	LSE
1281.0	03/12/2019	11:50:58	178	LSE
1281.5	03/12/2019	11:53:32	205	LSE
1281.5	03/12/2019	11:53:38	216	LSE
1282.0	03/12/2019	11:54:28	162	LSE
1282.0	03/12/2019	11:55:21	309	LSE
1282.0	03/12/2019	11:57:01	400	LSE
1282.0	03/12/2019	11:57:01	125	LSE
1282.0	03/12/2019	11:57:01	176	LSE
1282.0	03/12/2019	11:57:01	370	LSE
1282.0	03/12/2019	11:57:26	400	LSE
1282.0	03/12/2019	11:57:50	306	LSE
1282.0	03/12/2019	11:58:56	135	LSE
1282.0	03/12/2019	12:02:24	320	LSE
1282.0	03/12/2019	12:02:24	125	LSE
1282.0	03/12/2019	12:02:24	400	LSE
1282.5	03/12/2019	12:02:24	324	LSE
1282.5	03/12/2019	12:02:24	400	LSE
1282.5	03/12/2019	12:02:24	108	LSE
1282.5	03/12/2019	12:02:24	181	LSE
1282.0	03/12/2019	12:02:25	30	LSE
1282.0	03/12/2019	12:03:00	125	LSE
1282.0	03/12/2019	12:03:00	55	LSE
1282.0	03/12/2019	12:03:00	222	LSE
1281.5	03/12/2019	12:03:49	331	LSE
1281.5	03/12/2019	12:03:49	125	LSE
1281.5	03/12/2019	12:03:49	400	LSE
1281.5	03/12/2019	12:03:49	400	LSE
1281.5	03/12/2019	12:04:41	306	LSE
1282.0	03/12/2019	12:06:08	280	LSE
1282.0	03/12/2019	12:07:09	289	LSE
1282.0	03/12/2019	12:07:09	176	LSE
1282.0	03/12/2019	12:07:09	400	LSE
1282.0	03/12/2019	12:07:10	176	LSE
1282.0	03/12/2019	12:07:10	400	LSE
1282.0	03/12/2019	12:07:11	176	LSE
1282.0	03/12/2019	12:07:35	307	LSE
1281.5	03/12/2019	12:08:09	334	LSE
1281.5	03/12/2019	12:08:55	351	LSE
1281.5	03/12/2019	12:09:07	296	LSE
1281.5	03/12/2019	12:09:38	348	LSE
1281.5	03/12/2019	12:10:25	75	LSE
1281.5	03/12/2019	12:10:35	141	LSE
1281.0	03/12/2019	12:13:19	343	LSE
1281.5	03/12/2019	12:13:19	308	LSE
1281.5	03/12/2019	12:13:19	92	LSE
1281.5	03/12/2019	12:13:19	176	LSE
1281.5	03/12/2019	12:13:19	295	LSE
1281.0	03/12/2019	12:13:42	134	LSE
1281.0	03/12/2019	12:13:47	125	LSE
1281.0	03/12/2019	12:13:47	330	LSE
1281.0	03/12/2019	12:13:47	115	LSE
1281.0	03/12/2019	12:13:47	48	LSE
1281.0	03/12/2019	12:13:47	95	LSE
1280.5	03/12/2019	12:14:36	158	LSE
1280.5	03/12/2019	12:14:36	106	LSE
1280.5	03/12/2019	12:14:36	176	LSE
1280.5	03/12/2019	12:14:36	147	LSE
1281.0	03/12/2019	12:18:13	279	LSE
1281.0	03/12/2019	12:18:14	400	LSE
1281.0	03/12/2019	12:18:14	741	LSE
1281.0	03/12/2019	12:18:17	400	LSE
1281.0	03/12/2019	12:18:17	236	LSE
1281.0	03/12/2019	12:18:17	718	LSE
1281.0	03/12/2019	12:18:17	400	LSE
1281.0	03/12/2019	12:18:17	176	LSE
1281.0	03/12/2019	12:18:17	390	LSE
1281.0	03/12/2019	12:18:50	343	LSE
1280.5	03/12/2019	12:20:07	254	LSE
1280.5	03/12/2019	12:20:07	72	LSE
1280.5	03/12/2019	12:20:07	597	LSE
1280.5	03/12/2019	12:20:07	8	LSE
1280.0	03/12/2019	12:23:44	311	LSE
1279.5	03/12/2019	12:23:44	400	LSE
1279.5	03/12/2019	12:23:44	157	LSE
1279.0	03/12/2019	12:26:11	101	LSE
1279.5	03/12/2019	12:26:36	373	LSE
1280.0	03/12/2019	12:27:12	141	LSE
1280.0	03/12/2019	12:27:12	464	LSE
1280.0	03/12/2019	12:27:12	82	LSE
1280.0	03/12/2019	12:27:12	318	LSE
1280.0	03/12/2019	12:27:12	150	LSE
1280.0	03/12/2019	12:28:19	337	LSE
1280.0	03/12/2019	12:28:19	125	LSE
1280.0	03/12/2019	12:28:19	176	LSE
1280.0	03/12/2019	12:28:19	354	LSE
1280.0	03/12/2019	12:33:04	801	LSE
1280.0	03/12/2019	12:33:04	334	LSE
1280.0	03/12/2019	12:33:04	66	LSE
1279.5	03/12/2019	12:33:13	36	LSE
1279.5	03/12/2019	12:35:39	365	LSE
1279.0	03/12/2019	12:36:18	174	LSE
1279.0	03/12/2019	12:36:19	319	LSE
1278.5	03/12/2019	12:36:33	176	LSE
1279.0	03/12/2019	12:37:15	264	LSE
1279.0	03/12/2019	12:37:50	199	LSE
1278.5	03/12/2019	12:37:50	38	LSE
1278.5	03/12/2019	12:38:35	156	LSE
1278.5	03/12/2019	12:38:36	400	LSE
1278.5	03/12/2019	12:38:36	125	LSE
1278.5	03/12/2019	12:38:36	55	LSE
1278.0	03/12/2019	12:39:59	83	LSE
1278.0	03/12/2019	12:39:59	125	LSE
1278.0	03/12/2019	12:39:59	176	LSE
1278.5	03/12/2019	12:42:41	215	LSE
1278.5	03/12/2019	12:42:41	400	LSE
1278.5	03/12/2019	12:42:41	176	LSE
1278.5	03/12/2019	12:44:34	81	LSE
1278.5	03/12/2019	12:44:34	176	LSE
1278.5	03/12/2019	12:44:34	390	LSE
1278.5	03/12/2019	12:44:34	291	LSE
1278.5	03/12/2019	12:44:35	400	LSE
1278.5	03/12/2019	12:44:35	340	LSE
1278.5	03/12/2019	12:44:36	400	LSE
1278.5	03/12/2019	12:44:36	400	LSE
1278.0	03/12/2019	12:45:00	353	LSE
1278.0	03/12/2019	12:46:42	347	LSE
1279.0	03/12/2019	12:47:58	359	LSE
1279.0	03/12/2019	12:47:58	453	LSE
1279.5	03/12/2019	12:49:44	125	LSE
1279.5	03/12/2019	12:49:44	176	LSE
1279.5	03/12/2019	12:49:44	264	LSE
1279.5	03/12/2019	12:49:44	72	LSE
1279.5	03/12/2019	12:49:46	176	LSE
1279.5	03/12/2019	12:49:46	58	LSE
1279.5	03/12/2019	12:50:31	300	LSE
1279.5	03/12/2019	12:52:01	176	LSE
1279.5	03/12/2019	12:52:01	180	LSE
1279.0	03/12/2019	12:52:31	305	LSE
1279.0	03/12/2019	12:52:31	138	LSE
1279.0	03/12/2019	12:52:31	162	LSE
1279.0	03/12/2019	12:52:31	4	LSE
1278.5	03/12/2019	12:52:36	155	LSE
1280.0	03/12/2019	12:53:51	200	LSE
1280.0	03/12/2019	12:53:51	249	LSE
1280.5	03/12/2019	12:54:58	176	LSE
1280.5	03/12/2019	12:54:58	300	LSE
1280.5	03/12/2019	12:54:58	596	LSE
1280.5	03/12/2019	12:54:58	176	LSE
1280.5	03/12/2019	12:54:58	410	LSE
1280.5	03/12/2019	12:54:58	136	LSE
1280.5	03/12/2019	12:54:58	400	LSE
1280.0	03/12/2019	12:55:00	400	LSE
1280.0	03/12/2019	12:55:15	139	LSE
1280.0	03/12/2019	12:55:15	400	LSE
1280.0	03/12/2019	12:55:15	200	LSE
1279.5	03/12/2019	12:56:34	313	LSE
1279.0	03/12/2019	12:56:34	458	LSE
1278.5	03/12/2019	12:57:56	125	LSE
1278.5	03/12/2019	12:57:57	490	LSE
1278.5	03/12/2019	12:59:09	299	LSE
1278.5	03/12/2019	12:59:23	333	LSE
1278.5	03/12/2019	12:59:58	311	LSE
1279.0	03/12/2019	13:00:51	27	LSE
1279.0	03/12/2019	13:01:00	202	LSE
1279.0	03/12/2019	13:01:00	578	LSE
1279.0	03/12/2019	13:01:00	22	LSE
1279.0	03/12/2019	13:01:00	267	LSE
1279.0	03/12/2019	13:01:00	125	LSE
1278.5	03/12/2019	13:01:46	348	LSE
1278.0	03/12/2019	13:03:57	320	LSE
1278.5	03/12/2019	13:04:34	806	LSE
1278.5	03/12/2019	13:04:34	40	LSE
1278.5	03/12/2019	13:04:34	162	LSE
1278.0	03/12/2019	13:05:04	292	LSE
1278.0	03/12/2019	13:05:04	340	LSE
1278.0	03/12/2019	13:06:14	135	LSE
1278.0	03/12/2019	13:08:24	316	LSE
1278.5	03/12/2019	13:10:00	632	LSE
1278.5	03/12/2019	13:10:00	202	LSE
1278.0	03/12/2019	13:10:41	283	LSE
1278.0	03/12/2019	13:10:46	340	LSE
1278.0	03/12/2019	13:10:46	202	LSE
1278.0	03/12/2019	13:10:46	19	LSE
1278.0	03/12/2019	13:10:46	140	LSE
1277.5	03/12/2019	13:11:25	342	LSE
1277.5	03/12/2019	13:11:25	238	LSE
1277.5	03/12/2019	13:11:48	172	LSE
1277.5	03/12/2019	13:13:16	125	LSE
1277.5	03/12/2019	13:13:16	32	LSE
1277.0	03/12/2019	13:13:20	152	LSE
1277.0	03/12/2019	13:13:20	374	LSE
1276.5	03/12/2019	13:14:37	135	LSE
1276.5	03/12/2019	13:14:37	201	LSE
1276.5	03/12/2019	13:14:59	318	LSE
1277.0	03/12/2019	13:15:11	138	LSE
1277.0	03/12/2019	13:16:00	346	LSE
1277.0	03/12/2019	13:16:00	400	LSE
1277.0	03/12/2019	13:16:00	355	LSE
1277.0	03/12/2019	13:16:00	400	LSE
1277.0	03/12/2019	13:18:16	205	LSE
1277.0	03/12/2019	13:18:16	11	LSE
1277.0	03/12/2019	13:19:12	282	LSE
1277.0	03/12/2019	13:19:14	29	LSE
1277.5	03/12/2019	13:20:07	125	LSE
1277.5	03/12/2019	13:20:07	400	LSE
1278.0	03/12/2019	13:21:26	197	LSE
1278.0	03/12/2019	13:21:27	125	LSE
1278.0	03/12/2019	13:21:37	372	LSE
1277.5	03/12/2019	13:22:10	337	LSE
1277.5	03/12/2019	13:22:10	120	LSE
1277.5	03/12/2019	13:22:10	228	LSE
1277.5	03/12/2019	13:22:10	315	LSE
1277.5	03/12/2019	13:22:10	136	LSE
1277.0	03/12/2019	13:22:48	306	LSE
1277.0	03/12/2019	13:24:08	279	LSE
1277.0	03/12/2019	13:24:08	550	LSE
1277.0	03/12/2019	13:24:08	400	LSE
1277.0	03/12/2019	13:24:08	242	LSE
1277.0	03/12/2019	13:24:08	190	LSE
1277.0	03/12/2019	13:24:08	107	LSE
1277.5	03/12/2019	13:25:04	400	LSE
1277.5	03/12/2019	13:25:04	549	LSE
1277.5	03/12/2019	13:25:04	137	LSE
1276.5	03/12/2019	13:25:17	129	LSE
1276.5	03/12/2019	13:25:17	125	LSE
1276.5	03/12/2019	13:25:17	243	LSE
1276.5	03/12/2019	13:25:17	212	LSE
1277.0	03/12/2019	13:26:34	375	LSE
1277.0	03/12/2019	13:26:34	351	LSE
1277.0	03/12/2019	13:26:34	902	LSE
1277.0	03/12/2019	13:26:34	33	LSE
1277.0	03/12/2019	13:26:34	400	LSE
1277.0	03/12/2019	13:26:34	400	LSE
1277.0	03/12/2019	13:26:34	200	LSE
1277.0	03/12/2019	13:26:34	36	LSE
1277.0	03/12/2019	13:26:34	640	LSE
1277.5	03/12/2019	13:27:58	251	LSE
1277.5	03/12/2019	13:27:58	269	LSE
1277.5	03/12/2019	13:27:58	42	LSE
1277.5	03/12/2019	13:27:58	270	LSE
1278.0	03/12/2019	13:29:54	142	LSE
1278.0	03/12/2019	13:30:28	363	LSE
1277.5	03/12/2019	13:30:43	293	LSE
1277.5	03/12/2019	13:30:43	330	LSE
1277.5	03/12/2019	13:30:43	400	LSE
1277.5	03/12/2019	13:30:43	139	LSE
1277.5	03/12/2019	13:31:36	161	LSE
1277.0	03/12/2019	13:33:19	234	LSE
1277.0	03/12/2019	13:33:19	194	LSE
1277.0	03/12/2019	13:33:19	18	LSE
1278.0	03/12/2019	13:34:59	251	LSE
1278.5	03/12/2019	13:36:13	329	LSE
1278.5	03/12/2019	13:36:13	332	LSE
1279.0	03/12/2019	13:39:21	240	LSE
1279.0	03/12/2019	13:41:09	326	LSE
1279.0	03/12/2019	13:41:09	390	LSE
1279.5	03/12/2019	13:42:03	176	LSE
1279.5	03/12/2019	13:42:03	273	LSE
1279.5	03/12/2019	13:42:03	368	LSE
1279.5	03/12/2019	13:42:03	816	LSE
1279.5	03/12/2019	13:43:09	400	LSE
1280.0	03/12/2019	13:43:51	7	LSE
1280.0	03/12/2019	13:44:19	310	LSE
1280.0	03/12/2019	13:44:21	75	LSE
1280.0	03/12/2019	13:44:22	27	LSE
1280.0	03/12/2019	13:44:44	163	LSE
1279.5	03/12/2019	13:45:01	295	LSE
1279.5	03/12/2019	13:45:01	400	LSE
1279.5	03/12/2019	13:45:01	202	LSE
1279.5	03/12/2019	13:45:01	234	LSE
1279.0	03/12/2019	13:45:23	47	LSE
1279.0	03/12/2019	13:45:23	89	LSE
1279.0	03/12/2019	13:45:23	332	LSE
1278.5	03/12/2019	13:45:51	170	LSE
1278.5	03/12/2019	13:47:01	161	LSE
1278.5	03/12/2019	13:47:01	335	LSE
1278.5	03/12/2019	13:49:47	281	LSE
1278.5	03/12/2019	13:49:47	477	LSE
1278.0	03/12/2019	13:50:23	112	LSE
1278.0	03/12/2019	13:50:23	99	LSE
1278.0	03/12/2019	13:50:23	47	LSE
1277.5	03/12/2019	13:51:33	161	LSE
1277.5	03/12/2019	13:51:33	136	LSE
1277.5	03/12/2019	13:51:33	25	LSE
1278.0	03/12/2019	13:52:34	348	LSE
1277.5	03/12/2019	13:53:43	24	LSE
1277.5	03/12/2019	13:53:43	139	LSE
1277.5	03/12/2019	13:53:43	90	LSE
1278.0	03/12/2019	13:53:51	125	LSE
1278.0	03/12/2019	13:53:51	300	LSE
1278.0	03/12/2019	13:53:51	400	LSE
1277.5	03/12/2019	13:55:36	82	LSE
1277.5	03/12/2019	13:55:36	248	LSE
1277.0	03/12/2019	13:57:08	202	LSE
1277.0	03/12/2019	13:57:08	360	LSE
1277.0	03/12/2019	13:57:08	400	LSE
1277.0	03/12/2019	13:57:08	772	LSE
1277.0	03/12/2019	13:57:08	96	LSE
1277.0	03/12/2019	13:57:08	458	LSE
1277.0	03/12/2019	13:59:16	200	LSE
1277.0	03/12/2019	13:59:16	173	LSE
1277.0	03/12/2019	14:00:10	238	LSE
1276.5	03/12/2019	14:00:35	326	LSE
1277.0	03/12/2019	14:00:35	400	LSE
1277.0	03/12/2019	14:00:35	120	LSE
1277.0	03/12/2019	14:01:11	400	LSE
1277.0	03/12/2019	14:01:11	6	LSE
1277.0	03/12/2019	14:01:34	184	LSE
1276.5	03/12/2019	14:02:38	319	LSE
1277.0	03/12/2019	14:02:38	251	LSE
1277.0	03/12/2019	14:02:39	349	LSE
1277.0	03/12/2019	14:02:39	103	LSE
1277.0	03/12/2019	14:02:39	250	LSE
1277.0	03/12/2019	14:02:39	70	LSE
1277.0	03/12/2019	14:02:39	12	LSE
1276.5	03/12/2019	14:03:24	1	LSE
1276.5	03/12/2019	14:03:30	400	LSE
1276.5	03/12/2019	14:03:30	202	LSE
1276.5	03/12/2019	14:03:30	308	LSE
1276.5	03/12/2019	14:03:30	176	LSE
1276.0	03/12/2019	14:03:56	112	LSE
1276.0	03/12/2019	14:03:56	331	LSE
1277.0	03/12/2019	14:05:17	400	LSE
1277.0	03/12/2019	14:05:18	400	LSE
1277.0	03/12/2019	14:05:18	202	LSE
1277.0	03/12/2019	14:05:18	250	LSE
1277.0	03/12/2019	14:05:18	213	LSE
1277.0	03/12/2019	14:05:19	400	LSE
1277.0	03/12/2019	14:05:19	106	LSE
1277.0	03/12/2019	14:05:19	144	LSE
1277.0	03/12/2019	14:05:19	100	LSE
1277.0	03/12/2019	14:05:19	256	LSE
1276.5	03/12/2019	14:05:48	59	LSE
1277.0	03/12/2019	14:07:00	166	LSE
1277.5	03/12/2019	14:08:44	211	LSE
1278.0	03/12/2019	14:08:57	250	LSE
1278.0	03/12/2019	14:08:57	700	LSE
1278.0	03/12/2019	14:09:30	145	LSE
1278.0	03/12/2019	14:09:34	254	LSE
1278.0	03/12/2019	14:11:10	207	LSE
1277.5	03/12/2019	14:11:34	49	LSE
1277.5	03/12/2019	14:11:34	892	LSE
1277.5	03/12/2019	14:11:34	477	LSE
1277.5	03/12/2019	14:11:35	154	LSE
1277.5	03/12/2019	14:12:38	210	LSE
1277.5	03/12/2019	14:12:50	210	LSE
1277.5	03/12/2019	14:12:50	127	LSE
1277.5	03/12/2019	14:12:50	269	LSE
1277.0	03/12/2019	14:14:17	517	LSE
1277.0	03/12/2019	14:14:17	188	LSE
1277.0	03/12/2019	14:14:24	226	LSE
1277.0	03/12/2019	14:14:36	33	LSE
1277.0	03/12/2019	14:14:47	260	LSE
1276.5	03/12/2019	14:15:48	191	LSE
1276.5	03/12/2019	14:15:48	137	LSE
1276.5	03/12/2019	14:15:59	10	LSE
1276.5	03/12/2019	14:15:59	97	LSE
1276.5	03/12/2019	14:15:59	93	LSE
1276.5	03/12/2019	14:17:13	278	LSE
1276.0	03/12/2019	14:18:46	327	LSE
1276.0	03/12/2019	14:21:44	317	LSE
1276.0	03/12/2019	14:21:44	1,142	LSE
1276.0	03/12/2019	14:21:44	234	LSE
1276.0	03/12/2019	14:21:49	400	LSE
1276.0	03/12/2019	14:21:49	250	LSE
1276.0	03/12/2019	14:21:49	202	LSE
1276.0	03/12/2019	14:21:49	300	LSE
1276.0	03/12/2019	14:21:49	163	LSE
1276.0	03/12/2019	14:22:23	202	LSE
1276.0	03/12/2019	14:22:23	133	LSE
1275.5	03/12/2019	14:23:09	1,478	LSE
1275.0	03/12/2019	14:24:01	338	LSE
1275.0	03/12/2019	14:24:28	330	LSE
1275.0	03/12/2019	14:27:45	222	LSE
1275.0	03/12/2019	14:28:43	35	LSE
1275.0	03/12/2019	14:28:43	227	LSE
1275.0	03/12/2019	14:28:43	400	LSE
1275.0	03/12/2019	14:30:00	254	LSE
1275.0	03/12/2019	14:30:00	188	LSE
1274.5	03/12/2019	14:30:04	246	LSE
1274.5	03/12/2019	14:30:04	176	LSE
1275.0	03/12/2019	14:30:25	200	LSE
1275.0	03/12/2019	14:30:34	400	LSE
1275.0	03/12/2019	14:30:34	123	LSE
1275.0	03/12/2019	14:31:44	167	LSE
1275.0	03/12/2019	14:31:44	232	LSE
1275.5	03/12/2019	14:32:16	140	LSE
1275.5	03/12/2019	14:32:24	400	LSE
1275.0	03/12/2019	14:32:52	112	LSE
1275.0	03/12/2019	14:32:52	250	LSE
1275.0	03/12/2019	14:32:52	400	LSE
1275.0	03/12/2019	14:32:52	2	LSE
1275.0	03/12/2019	14:32:52	400	LSE
1274.5	03/12/2019	14:33:08	19	LSE
1274.5	03/12/2019	14:33:08	140	LSE
1274.5	03/12/2019	14:34:00	196	LSE
1274.5	03/12/2019	14:34:00	141	LSE
1275.0	03/12/2019	14:34:31	400	LSE
1275.0	03/12/2019	14:34:31	300	LSE
1275.0	03/12/2019	14:35:10	246	LSE
1275.0	03/12/2019	14:35:55	301	LSE
1275.0	03/12/2019	14:35:55	246	LSE
1275.0	03/12/2019	14:35:55	234	LSE
1275.5	03/12/2019	14:36:25	250	LSE
1276.0	03/12/2019	14:37:04	400	LSE
1276.0	03/12/2019	14:37:16	351	LSE
1276.0	03/12/2019	14:37:16	19	LSE
1275.5	03/12/2019	14:38:31	347	LSE
1275.5	03/12/2019	14:38:31	808	LSE
1275.0	03/12/2019	14:38:34	246	LSE
1275.0	03/12/2019	14:39:13	97	LSE
1275.0	03/12/2019	14:39:13	104	LSE
1275.0	03/12/2019	14:39:26	16	LSE
1274.5	03/12/2019	14:39:55	149	LSE
1274.5	03/12/2019	14:40:18	193	LSE
1274.0	03/12/2019	14:40:38	185	LSE
1274.0	03/12/2019	14:40:38	481	LSE
1274.5	03/12/2019	14:41:09	177	LSE
1274.5	03/12/2019	14:41:10	395	LSE
1274.0	03/12/2019	14:41:42	268	LSE
1274.0	03/12/2019	14:42:09	252	LSE
1274.5	03/12/2019	14:43:49	400	LSE
1274.5	03/12/2019	14:43:49	246	LSE
1274.5	03/12/2019	14:43:49	161	LSE
1274.0	03/12/2019	14:44:34	324	LSE
1274.0	03/12/2019	14:44:34	257	LSE
1273.5	03/12/2019	14:44:48	6	LSE
1273.5	03/12/2019	14:44:48	286	LSE
1273.5	03/12/2019	14:44:48	120	LSE
1273.5	03/12/2019	14:44:48	36	LSE
1273.5	03/12/2019	14:44:48	246	LSE
1272.5	03/12/2019	14:45:45	166	LSE
1272.0	03/12/2019	14:47:14	357	LSE
1271.5	03/12/2019	14:47:53	139	LSE
1270.5	03/12/2019	14:48:13	80	LSE
1270.5	03/12/2019	14:48:14	253	LSE
1271.0	03/12/2019	14:48:34	400	LSE
1271.0	03/12/2019	14:48:34	225	LSE
1270.5	03/12/2019	14:48:47	297	LSE
1271.0	03/12/2019	14:48:47	400	LSE
1271.0	03/12/2019	14:48:47	210	LSE
1271.0	03/12/2019	14:48:47	276	LSE
1272.0	03/12/2019	14:50:14	31	LSE
1272.0	03/12/2019	14:50:15	400	LSE
1273.5	03/12/2019	14:51:30	550	LSE
1274.0	03/12/2019	14:52:18	318	LSE
1274.0	03/12/2019	14:52:18	400	LSE
1274.0	03/12/2019	14:52:18	246	LSE
1274.0	03/12/2019	14:52:18	600	LSE
1274.0	03/12/2019	14:52:21	246	LSE
1274.0	03/12/2019	14:52:21	400	LSE
1274.0	03/12/2019	14:52:21	86	LSE
1274.0	03/12/2019	14:52:21	221	LSE
1274.0	03/12/2019	14:52:21	812	LSE
1274.0	03/12/2019	14:53:47	400	LSE
1274.0	03/12/2019	14:54:02	400	LSE
1275.0	03/12/2019	14:54:30	370	LSE
1275.0	03/12/2019	14:54:30	197	LSE
1274.5	03/12/2019	14:54:33	166	LSE
1274.5	03/12/2019	14:54:34	397	LSE
1275.0	03/12/2019	14:56:39	344	LSE
1275.0	03/12/2019	14:56:39	400	LSE
1275.0	03/12/2019	14:56:39	375	LSE
1276.0	03/12/2019	14:57:00	250	LSE
1276.0	03/12/2019	14:57:00	400	LSE
1276.0	03/12/2019	14:57:00	151	LSE
1276.0	03/12/2019	14:57:01	207	LSE
1275.5	03/12/2019	14:57:31	173	LSE
1275.5	03/12/2019	14:57:31	270	LSE
1276.5	03/12/2019	14:58:30	221	LSE
1276.5	03/12/2019	14:59:47	400	LSE
1276.5	03/12/2019	14:59:47	246	LSE
1276.5	03/12/2019	14:59:56	400	LSE
1276.5	03/12/2019	14:59:56	11	LSE
1276.0	03/12/2019	14:59:59	71	LSE
1276.0	03/12/2019	15:00:03	60	LSE
1276.0	03/12/2019	15:00:03	300	LSE
1276.5	03/12/2019	15:00:09	246	LSE
1276.5	03/12/2019	15:00:09	164	LSE
1276.0	03/12/2019	15:00:17	311	LSE
1276.0	03/12/2019	15:00:32	372	LSE
1276.0	03/12/2019	15:01:01	420	LSE
1276.0	03/12/2019	15:02:45	357	LSE
1276.0	03/12/2019	15:02:45	410	LSE
1276.0	03/12/2019	15:02:45	237	LSE
1276.0	03/12/2019	15:02:45	163	LSE
1275.0	03/12/2019	15:03:33	90	LSE
1275.0	03/12/2019	15:03:33	202	LSE
1274.0	03/12/2019	15:03:38	176	LSE
1274.0	03/12/2019	15:03:56	398	LSE
1273.5	03/12/2019	15:03:56	334	LSE
1273.5	03/12/2019	15:03:56	400	LSE
1273.5	03/12/2019	15:03:56	184	LSE
1272.5	03/12/2019	15:04:38	318	LSE
1273.0	03/12/2019	15:04:58	342	LSE
1273.0	03/12/2019	15:04:58	367	LSE
1273.5	03/12/2019	15:05:10	400	LSE
1274.0	03/12/2019	15:06:02	5	LSE
1274.0	03/12/2019	15:06:02	6	LSE
1274.0	03/12/2019	15:06:06	400	LSE
1274.0	03/12/2019	15:06:28	200	LSE
1274.0	03/12/2019	15:06:28	246	LSE
1274.0	03/12/2019	15:08:02	400	LSE
1274.0	03/12/2019	15:08:02	402	LSE
1274.0	03/12/2019	15:08:13	400	LSE
1274.0	03/12/2019	15:08:13	48	LSE
1273.5	03/12/2019	15:08:32	10	LSE
1273.5	03/12/2019	15:08:32	120	LSE
1273.5	03/12/2019	15:08:32	440	LSE
1273.5	03/12/2019	15:08:32	140	LSE
1273.5	03/12/2019	15:08:54	178	LSE
1273.5	03/12/2019	15:09:10	235	LSE
1273.5	03/12/2019	15:10:00	47	LSE
1273.5	03/12/2019	15:10:00	440	LSE
1273.5	03/12/2019	15:10:00	246	LSE
1273.5	03/12/2019	15:10:05	15	LSE
1273.5	03/12/2019	15:10:05	323	LSE
1273.5	03/12/2019	15:12:06	139	LSE
1273.5	03/12/2019	15:12:06	141	LSE
1273.5	03/12/2019	15:12:06	351	LSE
1273.5	03/12/2019	15:12:20	400	LSE
1273.5	03/12/2019	15:12:20	246	LSE
1273.5	03/12/2019	15:12:20	299	LSE
1273.5	03/12/2019	15:12:38	400	LSE
1273.5	03/12/2019	15:12:38	246	LSE
1273.5	03/12/2019	15:12:39	203	LSE
1273.5	03/12/2019	15:13:33	321	LSE
1273.5	03/12/2019	15:13:33	400	LSE
1273.5	03/12/2019	15:13:33	41	LSE
1273.5	03/12/2019	15:13:34	372	LSE
1273.5	03/12/2019	15:13:34	36	LSE
1274.0	03/12/2019	15:14:29	131	LSE
1274.0	03/12/2019	15:14:29	494	LSE
1274.0	03/12/2019	15:14:31	172	LSE
1274.0	03/12/2019	15:14:31	7	LSE
1274.0	03/12/2019	15:14:31	246	LSE
1274.5	03/12/2019	15:14:48	59	LSE
1274.5	03/12/2019	15:14:48	259	LSE
1274.5	03/12/2019	15:14:50	148	LSE
1275.5	03/12/2019	15:16:06	288	LSE
1275.5	03/12/2019	15:16:06	319	LSE
1276.0	03/12/2019	15:16:46	400	LSE
1276.5	03/12/2019	15:17:47	294	LSE
1277.0	03/12/2019	15:18:16	386	LSE
1277.0	03/12/2019	15:18:44	258	LSE
1277.0	03/12/2019	15:18:44	167	LSE
1277.5	03/12/2019	15:19:00	265	LSE
1278.0	03/12/2019	15:19:12	239	LSE
1277.5	03/12/2019	15:19:29	306	LSE
1278.0	03/12/2019	15:19:37	92	LSE
1278.0	03/12/2019	15:19:37	463	LSE
1278.0	03/12/2019	15:19:37	261	LSE
1279.5	03/12/2019	15:21:38	98	LSE
1279.5	03/12/2019	15:21:38	249	LSE
1279.5	03/12/2019	15:21:38	425	LSE
1279.5	03/12/2019	15:21:38	650	LSE
1279.5	03/12/2019	15:21:38	154	LSE
1279.5	03/12/2019	15:22:16	120	LSE
1279.5	03/12/2019	15:22:16	427	LSE
1279.0	03/12/2019	15:22:38	137	LSE
1278.5	03/12/2019	15:22:53	320	LSE
1278.5	03/12/2019	15:22:54	307	LSE
1278.0	03/12/2019	15:24:27	319	LSE
1276.5	03/12/2019	15:32:00	232	LSE
1276.5	03/12/2019	15:32:00	148	LSE
1276.5	03/12/2019	15:32:00	207	LSE
1277.5	03/12/2019	15:33:15	78	LSE
1277.5	03/12/2019	15:33:15	11	LSE
1278.0	03/12/2019	15:33:48	400	LSE
1278.0	03/12/2019	15:33:48	167	LSE
1278.0	03/12/2019	15:33:48	79	LSE
1278.0	03/12/2019	15:33:48	208	LSE
1278.0	03/12/2019	15:35:06	239	LSE
1277.5	03/12/2019	15:35:23	342	LSE
1277.5	03/12/2019	15:38:00	210	LSE
1277.5	03/12/2019	15:38:26	400	LSE
1277.5	03/12/2019	15:38:26	173	LSE
1279.5	03/12/2019	15:39:44	41	LSE
1279.5	03/12/2019	15:40:03	189	LSE
1279.5	03/12/2019	15:40:23	400	LSE
1279.5	03/12/2019	15:40:23	338	LSE
1279.5	03/12/2019	15:40:23	10	LSE
1279.5	03/12/2019	15:40:48	257	LSE
1279.0	03/12/2019	15:41:00	317	LSE
1279.0	03/12/2019	15:41:00	246	LSE
1279.0	03/12/2019	15:41:00	633	LSE
1279.0	03/12/2019	15:41:00	104	LSE
1279.0	03/12/2019	15:41:00	397	LSE
1278.5	03/12/2019	15:41:03	699	LSE
1278.5	03/12/2019	15:42:20	350	LSE
1278.5	03/12/2019	15:42:20	400	LSE
1278.5	03/12/2019	15:42:20	246	LSE
1278.5	03/12/2019	15:42:20	282	LSE
1278.5	03/12/2019	15:42:20	232	LSE
1278.5	03/12/2019	15:46:59	400	LSE
1278.5	03/12/2019	15:46:59	246	LSE
1278.5	03/12/2019	15:46:59	200	LSE
1278.5	03/12/2019	15:46:59	212	LSE
1278.0	03/12/2019	15:47:02	284	LSE
1278.0	03/12/2019	15:47:02	701	LSE
1278.5	03/12/2019	15:48:46	185	LSE
1278.5	03/12/2019	15:49:08	112	LSE
1279.5	03/12/2019	15:50:05	208	LSE
1279.5	03/12/2019	15:50:05	680	LSE
1279.5	03/12/2019	15:50:05	24	LSE
1279.5	03/12/2019	15:50:05	228	LSE
1279.0	03/12/2019	15:50:28	64	LSE
1279.0	03/12/2019	15:50:32	400	LSE
1279.0	03/12/2019	15:50:32	329	LSE
1279.0	03/12/2019	15:50:32	182	LSE
1279.0	03/12/2019	15:52:43	246	LSE
1279.0	03/12/2019	15:52:43	300	LSE
1279.0	03/12/2019	15:52:43	134	LSE
1279.5	03/12/2019	15:52:46	138	LSE
1279.5	03/12/2019	15:52:46	61	LSE
1279.0	03/12/2019	15:53:08	133	LSE
1279.0	03/12/2019	15:53:08	84	LSE
1279.0	03/12/2019	15:53:47	286	LSE
1279.0	03/12/2019	15:53:47	127	LSE
1279.0	03/12/2019	15:53:47	599	LSE
1279.0	03/12/2019	15:53:47	14	LSE
1279.0	03/12/2019	15:54:15	22	LSE
1279.0	03/12/2019	15:54:15	195	LSE
1279.0	03/12/2019	15:54:15	201	LSE
1279.0	03/12/2019	15:54:53	265	LSE
1278.5	03/12/2019	15:55:00	238	LSE
1278.5	03/12/2019	15:55:00	82	LSE
1279.0	03/12/2019	15:55:29	247	LSE
1279.0	03/12/2019	15:55:35	259	LSE
1279.0	03/12/2019	15:55:47	171	LSE
1279.5	03/12/2019	15:55:55	145	LSE
1279.5	03/12/2019	15:55:55	81	LSE
1279.5	03/12/2019	15:55:55	147	LSE
1278.5	03/12/2019	15:56:02	323	LSE
1279.5	03/12/2019	15:56:09	473	LSE
1279.5	03/12/2019	15:56:09	51	LSE
1279.0	03/12/2019	15:56:24	1	LSE
1279.0	03/12/2019	15:56:25	455	LSE
1279.0	03/12/2019	15:56:25	4	LSE
1279.5	03/12/2019	15:56:32	173	LSE
1279.5	03/12/2019	15:57:05	188	LSE
1279.0	03/12/2019	15:57:13	250	LSE
1279.0	03/12/2019	15:57:13	390	LSE
1279.0	03/12/2019	15:57:13	453	LSE
1279.0	03/12/2019	15:57:13	147	LSE
1279.5	03/12/2019	15:58:45	132	LSE
1280.0	03/12/2019	15:59:17	144	LSE
1280.0	03/12/2019	15:59:17	67	LSE
1280.0	03/12/2019	15:59:36	36	LSE
1280.0	03/12/2019	15:59:36	8	LSE
1280.5	03/12/2019	15:59:37	164	LSE
1280.5	03/12/2019	15:59:37	33	LSE
1279.5	03/12/2019	16:00:05	107	LSE
1279.5	03/12/2019	16:00:05	563	LSE
1279.5	03/12/2019	16:00:05	45	LSE
1279.5	03/12/2019	16:00:05	95	LSE
1279.5	03/12/2019	16:00:05	140	LSE
1279.5	03/12/2019	16:00:07	144	LSE
1279.5	03/12/2019	16:00:07	227	LSE
1279.0	03/12/2019	16:01:50	32	LSE
1279.0	03/12/2019	16:01:51	400	LSE
1279.5	03/12/2019	16:02:08	162	LSE
1279.5	03/12/2019	16:02:08	37	LSE
1279.5	03/12/2019	16:02:08	8	LSE
1280.0	03/12/2019	16:02:09	400	LSE
1280.0	03/12/2019	16:02:09	100	LSE
1280.0	03/12/2019	16:02:09	913	LSE
1280.0	03/12/2019	16:02:12	5	LSE
1280.5	03/12/2019	16:02:13	157	LSE
1280.5	03/12/2019	16:02:13	81	LSE
1280.0	03/12/2019	16:03:14	257	LSE
1280.0	03/12/2019	16:03:14	600	LSE
1280.0	03/12/2019	16:03:14	277	LSE
1280.0	03/12/2019	16:03:14	155	LSE
1280.5	03/12/2019	16:03:30	227	LSE
1280.5	03/12/2019	16:03:30	13	LSE
1280.0	03/12/2019	16:04:13	157	LSE
1280.0	03/12/2019	16:04:40	208	LSE
1280.0	03/12/2019	16:05:04	261	LSE
1280.0	03/12/2019	16:05:55	268	LSE
1279.5	03/12/2019	16:06:07	276	LSE
1279.5	03/12/2019	16:06:07	1,143	LSE
1279.5	03/12/2019	16:06:08	159	LSE
1279.5	03/12/2019	16:06:08	195	LSE
1279.5	03/12/2019	16:06:08	144	LSE
1280.5	03/12/2019	16:07:16	391	LSE
1280.5	03/12/2019	16:07:16	630	LSE
1280.5	03/12/2019	16:07:16	184	LSE
1280.5	03/12/2019	16:07:16	72	LSE
1280.5	03/12/2019	16:09:34	278	LSE
1281.0	03/12/2019	16:09:43	28	LSE
1281.0	03/12/2019	16:09:43	152	LSE
1280.5	03/12/2019	16:10:18	92	LSE
1280.5	03/12/2019	16:10:18	172	LSE
1280.5	03/12/2019	16:10:18	362	LSE
1280.5	03/12/2019	16:10:18	299	LSE
1280.5	03/12/2019	16:10:18	272	LSE
1280.5	03/12/2019	16:10:18	167	LSE
1281.0	03/12/2019	16:12:04	303	LSE
1281.0	03/12/2019	16:12:04	250	LSE
1281.0	03/12/2019	16:12:04	611	LSE
1281.0	03/12/2019	16:12:04	564	LSE
1281.0	03/12/2019	16:12:04	12	LSE
1281.0	03/12/2019	16:12:04	100	LSE
1281.0	03/12/2019	16:12:04	439	LSE
1281.0	03/12/2019	16:12:04	61	LSE
1281.0	03/12/2019	16:12:04	77	LSE
1280.5	03/12/2019	16:12:05	250	LSE
1280.5	03/12/2019	16:12:05	440	LSE
1280.0	03/12/2019	16:12:08	398	LSE
1280.0	03/12/2019	16:12:08	115	LSE
1280.0	03/12/2019	16:12:18	227	LSE
1280.5	03/12/2019	16:12:32	210	LSE
1280.5	03/12/2019	16:12:32	367	LSE
1280.5	03/12/2019	16:12:32	33	LSE
1280.5	03/12/2019	16:12:32	112	LSE
1281.0	03/12/2019	16:12:34	47	LSE
1281.0	03/12/2019	16:12:34	288	LSE
1281.5	03/12/2019	16:12:40	205	LSE
1281.5	03/12/2019	16:12:40	100	LSE
1281.5	03/12/2019	16:12:40	367	LSE
1281.5	03/12/2019	16:12:40	133	LSE
1281.5	03/12/2019	16:12:40	35	LSE
1282.0	03/12/2019	16:13:43	349	LSE
1282.0	03/12/2019	16:13:44	189	LSE
1281.5	03/12/2019	16:14:14	302	LSE
1282.0	03/12/2019	16:14:58	400	LSE
1282.0	03/12/2019	16:14:58	46	LSE
1281.5	03/12/2019	16:14:58	250	LSE
1281.5	03/12/2019	16:14:58	300	LSE
1282.5	03/12/2019	16:16:36	142	LSE
1282.5	03/12/2019	16:16:42	266	LSE
1282.0	03/12/2019	16:16:44	282	LSE
1282.0	03/12/2019	16:16:49	297	LSE
1281.5	03/12/2019	16:17:15	335	LSE
1281.5	03/12/2019	16:17:15	204	LSE
1281.5	03/12/2019	16:17:15	39	LSE
1281.0	03/12/2019	16:17:16	257	LSE
1281.0	03/12/2019	16:17:16	49	LSE
1281.0	03/12/2019	16:18:09	43	LSE
1281.0	03/12/2019	16:18:09	123	LSE
1281.0	03/12/2019	16:18:09	78	LSE
1281.0	03/12/2019	16:19:51	155	LSE
1281.0	03/12/2019	16:20:01	335	LSE
1280.5	03/12/2019	16:20:35	44	LSE
1281.0	03/12/2019	16:20:35	280	LSE
1281.0	03/12/2019	16:20:35	281	LSE
1281.0	03/12/2019	16:20:35	282	LSE
1281.0	03/12/2019	16:20:35	93	LSE
1281.0	03/12/2019	16:20:35	11	LSE
1281.0	03/12/2019	16:20:35	10	LSE
1281.0	03/12/2019	16:20:35	162	LSE
1282.0	03/12/2019	16:21:28	684	LSE
1282.0	03/12/2019	16:21:28	1	LSE
1282.0	03/12/2019	16:21:28	250	LSE
1282.0	03/12/2019	16:21:28	253	LSE
1281.5	03/12/2019	16:22:35	339	LSE
1281.5	03/12/2019	16:22:35	252	LSE
1282.0	03/12/2019	16:23:57	86	LSE
1282.0	03/12/2019	16:23:57	100	LSE
1281.5	03/12/2019	16:24:19	8	LSE
1281.5	03/12/2019	16:24:19	328	LSE
1281.0	03/12/2019	16:24:50	81	LSE
1281.0	03/12/2019	16:24:58	400	LSE
1281.0	03/12/2019	16:24:58	91	LSE
1281.0	03/12/2019	16:24:58	250	LSE
1281.0	03/12/2019	16:24:58	299	LSE
1281.0	03/12/2019	16:24:58	370	LSE
1281.0	03/12/2019	16:24:58	201	LSE
1281.0	03/12/2019	16:24:58	189	LSE
1280.5	03/12/2019	16:25:36	556	LSE
1280.5	03/12/2019	16:25:53	6	LSE
1280.5	03/12/2019	16:25:53	440	LSE
1281.0	03/12/2019	16:26:19	157	LSE
1281.0	03/12/2019	16:26:19	70	LSE
1281.0	03/12/2019	16:26:19	600	LSE
1281.0	03/12/2019	16:26:19	69	LSE
1281.0	03/12/2019	16:26:19	88	LSE
1281.0	03/12/2019	16:26:19	400	LSE
1281.0	03/12/2019	16:26:19	2	LSE
1281.0	03/12/2019	16:26:42	391	LSE
1281.0	03/12/2019	16:27:03	156	LSE
1281.0	03/12/2019	16:27:41	400	LSE
1281.0	03/12/2019	16:27:41	100	LSE
1281.0	03/12/2019	16:27:41	278	LSE
1280.5	03/12/2019	16:27:46	45	LSE
1280.5	03/12/2019	16:27:53	77	LSE
1280.5	03/12/2019	16:27:53	200	LSE
1280.5	03/12/2019	16:27:53	400	LSE
1280.5	03/12/2019	16:28:01	396	LSE
1280.5	03/12/2019	16:28:01	300	LSE
1280.5	03/12/2019	16:28:09	400	LSE
1280.5	03/12/2019	16:28:09	100	LSE
1280.5	03/12/2019	16:28:09	299	LSE
1280.5	03/12/2019	16:28:09	100	LSE
1280.5	03/12/2019	16:28:09	400	LSE
1280.5	03/12/2019	16:28:09	400	LSE
1280.5	03/12/2019	16:29:04	400	LSE
1280.5	03/12/2019	16:29:04	299	LSE
1280.5	03/12/2019	16:29:04	100	LSE
1280.5	03/12/2019	16:29:04	400	LSE
1280.5	03/12/2019	16:29:04	400	LSE
1280.5	03/12/2019	16:29:30	385	LSE
1281.0	03/12/2019	16:29:34	677	LSE
1281.0	03/12/2019	16:29:34	400	LSE
1280.5	03/12/2019	16:29:45	162	LSE
1280.0	03/12/2019	16:35:01	613	LSE
1280.0	03/12/2019	16:35:01	446	LSE
1280.0	03/12/2019	16:35:01	1,081	LSE
1280.0	03/12/2019	16:35:01	611	LSE
1280.0	03/12/2019	16:35:01	5,217	LSE
1280.0	03/12/2019	16:35:01	40	LSE
1280.0	03/12/2019	16:35:01	525	LSE
1280.0	03/12/2019	16:35:01	111	LSE
1280.0	03/12/2019	16:35:01	8,100	LSE
1280.0	03/12/2019	16:35:01	385	LSE
1280.0	03/12/2019	16:35:01	17,216	LSE
1280.0	03/12/2019	16:35:02	946	LSE
1280.0	03/12/2019	16:35:02	6,215	LSE
1280.0	03/12/2019	16:35:02	22,074	LSE
1280.0	03/12/2019	16:35:02	6,498	LSE
1280.0	03/12/2019	16:35:02	11,869	LSE
1280.0	03/12/2019	16:35:02	4	LSE
1280.0	03/12/2019	16:35:02	998	LSE
1280.0	03/12/2019	16:35:02	20,725	LSE
1280.0	03/12/2019	16:35:02	5,467	LSE
1280.0	03/12/2019	16:35:02	31,597	LSE
1280.0	03/12/2019	16:35:02	902	LSE
1280.0	03/12/2019	16:35:02	1,565	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

POSCKNDNDBDBDBK

Related Shares:

FTSE 100 Latest

Value8,414.08

Change6.64