Latest Share Chat

SSE Regulatory News (SSE)

SSE Information

Buy SSE Shares
Add SSE to Watchlist
Add SSE to Alert

Share Price Information for SSE (SSE)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 1,790.00

Bid: 1,796.00

Ask: 1,797.00

Change: 9.50 (0.53%)

Spread: 1.00 (0.056%)

Open: 1,783.50

High: 1,800.00

Low: 1,775.00

Prev. Close: 1,780.50

Last checked at -

Transaction in Own Shares

4 Feb 2020 07:00

RNS Number : 8212B

SSE PLC

04 February 2020

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 3 February 2020 it purchased for cancellation a total of 685,000 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	1,535.92 pence
Highest Price Per Share	1,541.00 pence
Lowest Price Per Share	1,525.50 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:

1528.5	03/02/2020	08:02:41	400	LSE
1528.5	03/02/2020	08:02:41	250	LSE
1528.5	03/02/2020	08:02:41	250	LSE
1530.0	03/02/2020	08:03:00	486	LSE
1530.0	03/02/2020	08:03:00	1,351	LSE
1529.5	03/02/2020	08:03:00	562	LSE
1529.5	03/02/2020	08:03:00	279	LSE
1529.5	03/02/2020	08:03:00	229	LSE
1531.0	03/02/2020	08:03:53	186	LSE
1531.0	03/02/2020	08:03:53	233	LSE
1531.0	03/02/2020	08:04:07	36	LSE
1533.0	03/02/2020	08:04:24	250	LSE
1533.0	03/02/2020	08:04:24	330	LSE
1533.0	03/02/2020	08:04:24	116	LSE
1531.0	03/02/2020	08:04:42	255	LSE
1531.5	03/02/2020	08:04:42	250	LSE
1531.5	03/02/2020	08:04:43	250	LSE
1531.5	03/02/2020	08:04:43	214	LSE
1529.5	03/02/2020	08:05:18	211	LSE
1529.5	03/02/2020	08:05:18	8	LSE
1529.5	03/02/2020	08:05:18	350	LSE
1529.5	03/02/2020	08:05:38	248	LSE
1529.5	03/02/2020	08:05:38	45	LSE
1529.5	03/02/2020	08:05:41	430	LSE
1529.5	03/02/2020	08:05:46	397	LSE
1528.0	03/02/2020	08:06:11	454	LSE
1528.0	03/02/2020	08:06:11	331	LSE
1528.5	03/02/2020	08:06:22	224	LSE
1529.0	03/02/2020	08:06:22	177	LSE
1529.0	03/02/2020	08:06:24	200	LSE
1529.0	03/02/2020	08:06:24	250	LSE
1529.0	03/02/2020	08:06:24	380	LSE
1529.0	03/02/2020	08:06:24	250	LSE
1529.0	03/02/2020	08:06:24	122	LSE
1528.5	03/02/2020	08:06:29	400	LSE
1528.5	03/02/2020	08:06:29	250	LSE
1528.5	03/02/2020	08:06:29	30	LSE
1528.5	03/02/2020	08:06:29	112	LSE
1528.5	03/02/2020	08:06:29	145	LSE
1527.0	03/02/2020	08:06:38	347	LSE
1526.5	03/02/2020	08:06:47	57	LSE
1526.5	03/02/2020	08:06:48	250	LSE
1526.5	03/02/2020	08:06:48	244	LSE
1525.5	03/02/2020	08:07:13	225	LSE
1525.5	03/02/2020	08:07:13	454	LSE
1525.5	03/02/2020	08:07:13	400	LSE
1526.0	03/02/2020	08:07:21	305	LSE
1526.0	03/02/2020	08:07:30	283	LSE
1525.5	03/02/2020	08:07:49	100	LSE
1526.0	03/02/2020	08:08:05	400	LSE
1526.0	03/02/2020	08:08:12	400	LSE
1526.5	03/02/2020	08:08:14	176	LSE
1526.5	03/02/2020	08:08:19	395	LSE
1526.5	03/02/2020	08:08:19	57	LSE
1527.5	03/02/2020	08:08:42	380	LSE
1527.5	03/02/2020	08:08:48	400	LSE
1527.5	03/02/2020	08:08:48	289	LSE
1526.5	03/02/2020	08:09:11	259	LSE
1527.0	03/02/2020	08:09:11	250	LSE
1527.0	03/02/2020	08:09:11	250	LSE
1527.0	03/02/2020	08:09:11	93	LSE
1528.0	03/02/2020	08:09:12	94	LSE
1529.5	03/02/2020	08:09:27	1,468	LSE
1529.5	03/02/2020	08:09:27	94	LSE
1529.5	03/02/2020	08:09:34	216	LSE
1529.0	03/02/2020	08:09:46	245	LSE
1529.0	03/02/2020	08:09:46	280	LSE
1529.0	03/02/2020	08:09:49	260	LSE
1529.0	03/02/2020	08:09:51	204	LSE
1530.0	03/02/2020	08:10:14	400	LSE
1530.0	03/02/2020	08:10:25	400	LSE
1529.0	03/02/2020	08:10:28	278	LSE
1529.0	03/02/2020	08:10:28	3	LSE
1529.0	03/02/2020	08:10:28	158	LSE
1529.5	03/02/2020	08:11:18	113	LSE
1529.5	03/02/2020	08:11:18	27	LSE
1529.5	03/02/2020	08:11:18	173	LSE
1529.5	03/02/2020	08:11:18	100	LSE
1528.5	03/02/2020	08:12:08	76	LSE
1528.5	03/02/2020	08:12:08	253	LSE
1528.0	03/02/2020	08:12:26	241	LSE
1528.0	03/02/2020	08:13:29	335	LSE
1528.0	03/02/2020	08:13:29	124	LSE
1527.5	03/02/2020	08:13:34	220	LSE
1527.5	03/02/2020	08:13:34	5	LSE
1527.5	03/02/2020	08:13:34	255	LSE
1528.0	03/02/2020	08:14:02	214	LSE
1528.0	03/02/2020	08:14:02	212	LSE
1528.0	03/02/2020	08:14:02	14	LSE
1528.0	03/02/2020	08:14:02	386	LSE
1528.0	03/02/2020	08:14:02	38	LSE
1528.0	03/02/2020	08:14:13	42	LSE
1530.0	03/02/2020	08:15:26	600	LSE
1530.0	03/02/2020	08:15:26	811	LSE
1529.5	03/02/2020	08:15:38	258	LSE
1529.5	03/02/2020	08:15:38	250	LSE
1529.5	03/02/2020	08:15:38	149	LSE
1529.0	03/02/2020	08:15:44	177	LSE
1530.0	03/02/2020	08:15:58	409	LSE
1530.0	03/02/2020	08:16:03	169	LSE
1529.5	03/02/2020	08:17:12	299	LSE
1529.5	03/02/2020	08:17:12	457	LSE
1529.5	03/02/2020	08:17:12	309	LSE
1529.5	03/02/2020	08:17:12	192	LSE
1528.5	03/02/2020	08:17:20	250	LSE
1528.5	03/02/2020	08:17:20	118	LSE
1528.5	03/02/2020	08:17:20	282	LSE
1528.5	03/02/2020	08:17:20	250	LSE
1528.5	03/02/2020	08:17:20	250	LSE
1529.0	03/02/2020	08:17:22	125	LSE
1529.0	03/02/2020	08:17:22	400	LSE
1529.0	03/02/2020	08:17:26	187	LSE
1530.0	03/02/2020	08:17:39	135	LSE
1530.0	03/02/2020	08:17:39	340	LSE
1530.0	03/02/2020	08:17:43	243	LSE
1530.0	03/02/2020	08:17:43	78	LSE
1529.5	03/02/2020	08:17:45	173	LSE
1529.5	03/02/2020	08:17:55	293	LSE
1529.0	03/02/2020	08:17:55	488	LSE
1530.0	03/02/2020	08:18:43	236	LSE
1530.0	03/02/2020	08:18:43	250	LSE
1530.0	03/02/2020	08:18:43	400	LSE
1530.0	03/02/2020	08:18:54	334	LSE
1530.5	03/02/2020	08:19:21	400	LSE
1530.5	03/02/2020	08:19:21	28	LSE
1530.5	03/02/2020	08:19:48	220	LSE
1530.0	03/02/2020	08:20:17	199	LSE
1531.5	03/02/2020	08:20:17	316	LSE
1531.5	03/02/2020	08:20:17	250	LSE
1531.5	03/02/2020	08:20:17	118	LSE
1532.5	03/02/2020	08:20:57	266	LSE
1532.5	03/02/2020	08:20:57	400	LSE
1532.5	03/02/2020	08:20:57	400	LSE
1532.5	03/02/2020	08:20:57	156	LSE
1532.5	03/02/2020	08:20:58	126	LSE
1532.0	03/02/2020	08:20:58	309	LSE
1532.0	03/02/2020	08:21:27	250	LSE
1532.0	03/02/2020	08:21:27	400	LSE
1532.0	03/02/2020	08:21:27	14	LSE
1531.0	03/02/2020	08:21:29	344	LSE
1531.0	03/02/2020	08:21:29	250	LSE
1531.0	03/02/2020	08:21:29	148	LSE
1531.5	03/02/2020	08:21:31	293	LSE
1531.0	03/02/2020	08:21:33	318	LSE
1531.0	03/02/2020	08:21:33	160	LSE
1531.0	03/02/2020	08:21:33	185	LSE
1530.5	03/02/2020	08:21:46	237	LSE
1531.0	03/02/2020	08:22:16	399	LSE
1531.0	03/02/2020	08:22:18	250	LSE
1531.0	03/02/2020	08:22:18	250	LSE
1531.0	03/02/2020	08:22:18	165	LSE
1531.0	03/02/2020	08:22:31	301	LSE
1531.0	03/02/2020	08:22:31	241	LSE
1531.0	03/02/2020	08:22:46	272	LSE
1530.0	03/02/2020	08:23:18	338	LSE
1529.5	03/02/2020	08:23:18	388	LSE
1529.5	03/02/2020	08:23:18	357	LSE
1528.5	03/02/2020	08:23:27	250	LSE
1528.5	03/02/2020	08:23:27	250	LSE
1528.5	03/02/2020	08:23:27	372	LSE
1528.5	03/02/2020	08:23:27	28	LSE
1528.5	03/02/2020	08:23:27	190	LSE
1528.0	03/02/2020	08:23:36	207	LSE
1528.0	03/02/2020	08:24:00	291	LSE
1528.0	03/02/2020	08:24:04	239	LSE
1528.0	03/02/2020	08:24:49	264	LSE
1529.0	03/02/2020	08:25:00	280	LSE
1530.0	03/02/2020	08:25:26	215	LSE
1530.0	03/02/2020	08:25:26	400	LSE
1530.0	03/02/2020	08:25:26	250	LSE
1530.0	03/02/2020	08:25:26	250	LSE
1530.0	03/02/2020	08:25:26	400	LSE
1528.5	03/02/2020	08:25:27	288	LSE
1528.5	03/02/2020	08:25:28	99	LSE
1528.5	03/02/2020	08:25:28	250	LSE
1528.5	03/02/2020	08:25:28	250	LSE
1528.5	03/02/2020	08:25:28	400	LSE
1528.5	03/02/2020	08:25:33	400	LSE
1528.5	03/02/2020	08:25:33	250	LSE
1528.5	03/02/2020	08:25:33	250	LSE
1528.0	03/02/2020	08:25:41	264	LSE
1528.0	03/02/2020	08:25:42	890	LSE
1528.0	03/02/2020	08:25:42	250	LSE
1528.0	03/02/2020	08:25:42	400	LSE
1528.0	03/02/2020	08:25:42	250	LSE
1528.0	03/02/2020	08:25:42	225	LSE
1526.5	03/02/2020	08:26:12	228	LSE
1526.0	03/02/2020	08:26:26	60	LSE
1526.0	03/02/2020	08:26:26	16	LSE
1526.0	03/02/2020	08:26:58	400	LSE
1526.5	03/02/2020	08:27:20	400	LSE
1527.5	03/02/2020	08:27:28	256	LSE
1527.5	03/02/2020	08:27:28	290	LSE
1527.5	03/02/2020	08:27:28	128	LSE
1527.5	03/02/2020	08:27:28	134	LSE
1527.5	03/02/2020	08:27:28	45	LSE
1527.0	03/02/2020	08:28:06	100	LSE
1527.0	03/02/2020	08:28:58	309	LSE
1526.5	03/02/2020	08:29:38	254	LSE
1526.5	03/02/2020	08:29:38	323	LSE
1526.0	03/02/2020	08:29:59	124	LSE
1525.5	03/02/2020	08:30:22	28	LSE
1526.5	03/02/2020	08:30:43	299	LSE
1526.5	03/02/2020	08:30:43	520	LSE
1526.5	03/02/2020	08:31:07	327	LSE
1526.5	03/02/2020	08:31:21	96	LSE
1527.0	03/02/2020	08:31:50	322	LSE
1527.0	03/02/2020	08:31:50	65	LSE
1527.5	03/02/2020	08:32:03	269	LSE
1528.0	03/02/2020	08:33:05	250	LSE
1528.0	03/02/2020	08:33:05	400	LSE
1528.0	03/02/2020	08:33:05	175	LSE
1528.0	03/02/2020	08:33:05	280	LSE
1529.0	03/02/2020	08:34:13	250	LSE
1529.0	03/02/2020	08:34:13	239	LSE
1530.0	03/02/2020	08:34:16	400	LSE
1530.0	03/02/2020	08:34:16	250	LSE
1530.0	03/02/2020	08:34:16	250	LSE
1530.0	03/02/2020	08:34:16	333	LSE
1530.0	03/02/2020	08:34:16	308	LSE
1529.0	03/02/2020	08:34:26	279	LSE
1529.0	03/02/2020	08:34:28	227	LSE
1529.0	03/02/2020	08:34:54	157	LSE
1529.5	03/02/2020	08:35:26	400	LSE
1529.5	03/02/2020	08:35:26	250	LSE
1529.5	03/02/2020	08:35:26	250	LSE
1529.5	03/02/2020	08:35:26	771	LSE
1529.5	03/02/2020	08:35:26	38	LSE
1529.5	03/02/2020	08:35:26	323	LSE
1529.5	03/02/2020	08:35:26	104	LSE
1529.0	03/02/2020	08:35:29	268	LSE
1529.0	03/02/2020	08:35:29	125	LSE
1527.5	03/02/2020	08:36:34	339	LSE
1526.5	03/02/2020	08:36:37	250	LSE
1526.5	03/02/2020	08:36:37	98	LSE
1526.5	03/02/2020	08:36:40	279	LSE
1527.5	03/02/2020	08:36:56	92	LSE
1527.5	03/02/2020	08:36:58	112	LSE
1527.5	03/02/2020	08:37:00	25	LSE
1527.5	03/02/2020	08:37:02	250	LSE
1527.5	03/02/2020	08:37:04	125	LSE
1527.5	03/02/2020	08:37:06	220	LSE
1527.5	03/02/2020	08:37:10	5	LSE
1527.5	03/02/2020	08:37:12	157	LSE
1527.5	03/02/2020	08:37:20	254	LSE
1527.5	03/02/2020	08:37:41	180	LSE
1527.5	03/02/2020	08:38:02	375	LSE
1527.5	03/02/2020	08:38:02	250	LSE
1527.5	03/02/2020	08:38:02	250	LSE
1527.5	03/02/2020	08:38:02	102	LSE
1527.5	03/02/2020	08:38:03	122	LSE
1528.5	03/02/2020	08:39:13	400	LSE
1528.5	03/02/2020	08:39:13	390	LSE
1529.0	03/02/2020	08:39:15	320	LSE
1529.0	03/02/2020	08:39:15	147	LSE
1529.0	03/02/2020	08:39:18	131	LSE
1529.5	03/02/2020	08:39:18	400	LSE
1529.5	03/02/2020	08:39:18	250	LSE
1529.5	03/02/2020	08:39:18	250	LSE
1529.5	03/02/2020	08:39:18	73	LSE
1529.5	03/02/2020	08:39:18	225	LSE
1529.0	03/02/2020	08:40:05	400	LSE
1529.0	03/02/2020	08:40:07	196	LSE
1529.0	03/02/2020	08:40:32	50	LSE
1530.0	03/02/2020	08:41:19	250	LSE
1530.0	03/02/2020	08:41:19	250	LSE
1530.0	03/02/2020	08:41:19	400	LSE
1530.0	03/02/2020	08:41:19	97	LSE
1530.0	03/02/2020	08:41:19	393	LSE
1530.0	03/02/2020	08:41:19	30	LSE
1529.5	03/02/2020	08:41:33	353	LSE
1529.5	03/02/2020	08:41:33	350	LSE
1529.5	03/02/2020	08:41:33	250	LSE
1529.5	03/02/2020	08:41:33	98	LSE
1529.5	03/02/2020	08:41:35	196	LSE
1529.5	03/02/2020	08:41:40	177	LSE
1529.5	03/02/2020	08:41:44	400	LSE
1529.5	03/02/2020	08:41:44	94	LSE
1529.0	03/02/2020	08:41:59	250	LSE
1529.0	03/02/2020	08:41:59	375	LSE
1529.0	03/02/2020	08:41:59	250	LSE
1529.0	03/02/2020	08:41:59	250	LSE
1529.0	03/02/2020	08:42:01	122	LSE
1529.0	03/02/2020	08:42:01	168	LSE
1529.0	03/02/2020	08:42:47	199	LSE
1529.0	03/02/2020	08:42:47	590	LSE
1529.0	03/02/2020	08:42:47	10	LSE
1529.0	03/02/2020	08:42:47	125	LSE
1529.0	03/02/2020	08:42:47	62	LSE
1529.0	03/02/2020	08:43:28	83	LSE
1529.0	03/02/2020	08:43:56	333	LSE
1529.0	03/02/2020	08:43:56	640	LSE
1529.0	03/02/2020	08:43:56	400	LSE
1529.0	03/02/2020	08:43:56	133	LSE
1529.0	03/02/2020	08:43:56	313	LSE
1529.0	03/02/2020	08:43:56	50	LSE
1529.0	03/02/2020	08:43:56	400	LSE
1529.0	03/02/2020	08:43:56	470	LSE
1529.0	03/02/2020	08:43:56	250	LSE
1529.0	03/02/2020	08:43:56	250	LSE
1529.0	03/02/2020	08:43:56	237	LSE
1529.0	03/02/2020	08:43:56	220	LSE
1529.0	03/02/2020	08:43:56	250	LSE
1529.0	03/02/2020	08:43:56	126	LSE
1529.0	03/02/2020	08:44:05	202	LSE
1529.0	03/02/2020	08:44:19	23	LSE
1529.0	03/02/2020	08:44:19	250	LSE
1529.0	03/02/2020	08:44:19	250	LSE
1529.0	03/02/2020	08:44:19	44	LSE
1529.0	03/02/2020	08:44:19	450	LSE
1529.0	03/02/2020	08:44:19	75	LSE
1529.0	03/02/2020	08:44:19	450	LSE
1529.5	03/02/2020	08:44:26	193	LSE
1529.5	03/02/2020	08:44:26	250	LSE
1529.5	03/02/2020	08:44:28	125	LSE
1529.5	03/02/2020	08:44:28	330	LSE
1529.5	03/02/2020	08:44:28	44	LSE
1529.0	03/02/2020	08:44:29	250	LSE
1529.0	03/02/2020	08:44:29	250	LSE
1529.5	03/02/2020	08:45:04	15	LSE
1529.5	03/02/2020	08:45:04	18	LSE
1529.5	03/02/2020	08:45:04	415	LSE
1529.0	03/02/2020	08:45:36	336	LSE
1529.0	03/02/2020	08:45:36	175	LSE
1528.5	03/02/2020	08:45:36	811	LSE
1528.5	03/02/2020	08:45:36	115	LSE
1528.0	03/02/2020	08:45:43	250	LSE
1528.0	03/02/2020	08:45:43	83	LSE
1527.5	03/02/2020	08:45:49	400	LSE
1527.5	03/02/2020	08:45:49	250	LSE
1527.5	03/02/2020	08:45:49	72	LSE
1527.5	03/02/2020	08:45:49	178	LSE
1527.5	03/02/2020	08:45:49	2	LSE
1527.5	03/02/2020	08:46:14	193	LSE
1527.5	03/02/2020	08:46:14	212	LSE
1527.0	03/02/2020	08:46:32	335	LSE
1528.0	03/02/2020	08:47:12	600	LSE
1528.0	03/02/2020	08:47:12	375	LSE
1528.0	03/02/2020	08:47:12	250	LSE
1528.0	03/02/2020	08:47:12	250	LSE
1528.0	03/02/2020	08:47:12	216	LSE
1528.0	03/02/2020	08:47:12	407	LSE
1528.0	03/02/2020	08:47:12	364	LSE
1528.0	03/02/2020	08:47:12	22	LSE
1528.0	03/02/2020	08:47:12	122	LSE
1528.0	03/02/2020	08:47:12	49	LSE
1529.0	03/02/2020	08:49:51	298	LSE
1529.0	03/02/2020	08:49:51	28	LSE
1529.0	03/02/2020	08:49:51	599	LSE
1529.0	03/02/2020	08:49:51	400	LSE
1529.0	03/02/2020	08:49:51	250	LSE
1529.0	03/02/2020	08:49:51	250	LSE
1529.0	03/02/2020	08:49:51	316	LSE
1529.0	03/02/2020	08:49:51	287	LSE
1529.0	03/02/2020	08:49:51	63	LSE
1529.0	03/02/2020	08:49:51	22	LSE
1529.5	03/02/2020	08:50:34	250	LSE
1529.5	03/02/2020	08:50:34	250	LSE
1529.5	03/02/2020	08:50:34	31	LSE
1529.5	03/02/2020	08:50:49	400	LSE
1529.5	03/02/2020	08:50:49	63	LSE
1529.5	03/02/2020	08:50:49	150	LSE
1529.5	03/02/2020	08:50:49	153	LSE
1529.5	03/02/2020	08:52:03	43	LSE
1529.5	03/02/2020	08:52:03	250	LSE
1529.5	03/02/2020	08:52:03	333	LSE
1529.0	03/02/2020	08:52:25	33	LSE
1529.0	03/02/2020	08:52:25	400	LSE
1529.0	03/02/2020	08:52:25	320	LSE
1529.0	03/02/2020	08:52:25	182	LSE
1529.0	03/02/2020	08:52:25	350	LSE
1529.0	03/02/2020	08:52:25	58	LSE
1529.0	03/02/2020	08:52:27	250	LSE
1529.0	03/02/2020	08:52:27	63	LSE
1529.0	03/02/2020	08:52:27	250	LSE
1529.0	03/02/2020	08:52:27	250	LSE
1529.0	03/02/2020	08:52:27	73	LSE
1529.0	03/02/2020	08:52:27	54	LSE
1529.0	03/02/2020	08:52:50	210	LSE
1529.0	03/02/2020	08:53:46	148	LSE
1529.0	03/02/2020	08:53:46	37	LSE
1528.5	03/02/2020	08:53:59	367	LSE
1528.5	03/02/2020	08:53:59	670	LSE
1528.5	03/02/2020	08:54:01	239	LSE
1528.5	03/02/2020	08:54:31	400	LSE
1528.0	03/02/2020	08:55:23	163	LSE
1528.0	03/02/2020	08:55:31	400	LSE
1528.0	03/02/2020	08:55:31	920	LSE
1529.5	03/02/2020	08:57:53	473	LSE
1530.5	03/02/2020	08:58:25	338	LSE
1530.5	03/02/2020	08:58:25	600	LSE
1530.5	03/02/2020	08:58:25	1,138	LSE
1530.5	03/02/2020	08:58:25	400	LSE
1530.5	03/02/2020	08:58:25	318	LSE
1530.5	03/02/2020	08:58:26	400	LSE
1530.5	03/02/2020	08:58:26	18	LSE
1530.0	03/02/2020	08:58:34	144	LSE
1530.0	03/02/2020	08:58:34	276	LSE
1530.0	03/02/2020	08:58:36	400	LSE
1530.0	03/02/2020	08:58:36	513	LSE
1530.0	03/02/2020	08:58:41	400	LSE
1530.0	03/02/2020	08:58:41	141	LSE
1530.0	03/02/2020	08:59:16	283	LSE
1529.5	03/02/2020	08:59:49	215	LSE
1529.5	03/02/2020	08:59:56	400	LSE
1529.5	03/02/2020	08:59:56	830	LSE
1529.5	03/02/2020	08:59:56	308	LSE
1530.0	03/02/2020	08:59:58	87	LSE
1530.0	03/02/2020	08:59:58	368	LSE
1529.5	03/02/2020	09:00:08	235	LSE
1530.5	03/02/2020	09:00:25	125	LSE
1530.5	03/02/2020	09:00:28	125	LSE
1530.5	03/02/2020	09:00:30	125	LSE
1530.5	03/02/2020	09:00:32	400	LSE
1530.5	03/02/2020	09:00:34	400	LSE
1530.5	03/02/2020	09:01:25	402	LSE
1530.5	03/02/2020	09:01:25	400	LSE
1530.5	03/02/2020	09:01:25	1,000	LSE
1530.5	03/02/2020	09:01:27	400	LSE
1530.5	03/02/2020	09:01:27	63	LSE
1530.5	03/02/2020	09:01:27	173	LSE
1530.5	03/02/2020	09:01:27	93	LSE
1529.5	03/02/2020	09:01:45	179	LSE
1531.0	03/02/2020	09:02:37	400	LSE
1531.0	03/02/2020	09:02:37	173	LSE
1531.0	03/02/2020	09:02:37	250	LSE
1531.0	03/02/2020	09:02:37	250	LSE
1531.0	03/02/2020	09:02:37	250	LSE
1531.0	03/02/2020	09:02:37	173	LSE
1531.0	03/02/2020	09:02:49	284	LSE
1531.0	03/02/2020	09:02:49	63	LSE
1531.0	03/02/2020	09:02:49	252	LSE
1530.5	03/02/2020	09:03:00	386	LSE
1531.5	03/02/2020	09:03:22	210	LSE
1531.5	03/02/2020	09:03:22	170	LSE
1532.0	03/02/2020	09:03:51	400	LSE
1532.0	03/02/2020	09:03:51	400	LSE
1532.0	03/02/2020	09:03:51	250	LSE
1532.0	03/02/2020	09:03:51	250	LSE
1532.0	03/02/2020	09:03:53	178	LSE
1532.0	03/02/2020	09:03:53	186	LSE
1531.5	03/02/2020	09:04:02	379	LSE
1531.5	03/02/2020	09:04:04	250	LSE
1531.5	03/02/2020	09:04:04	63	LSE
1531.5	03/02/2020	09:04:04	250	LSE
1531.5	03/02/2020	09:04:04	250	LSE
1532.0	03/02/2020	09:05:02	281	LSE
1532.0	03/02/2020	09:05:02	63	LSE
1532.0	03/02/2020	09:05:02	3	LSE
1532.5	03/02/2020	09:06:15	364	LSE
1532.5	03/02/2020	09:06:15	250	LSE
1532.5	03/02/2020	09:06:15	512	LSE
1533.0	03/02/2020	09:07:39	389	LSE
1534.5	03/02/2020	09:10:06	252	LSE
1534.5	03/02/2020	09:10:06	243	LSE
1534.5	03/02/2020	09:10:08	77	LSE
1534.5	03/02/2020	09:10:12	51	LSE
1534.5	03/02/2020	09:10:12	390	LSE
1534.5	03/02/2020	09:10:12	400	LSE
1534.5	03/02/2020	09:10:12	63	LSE
1534.5	03/02/2020	09:10:12	55	LSE
1535.0	03/02/2020	09:10:45	250	LSE
1535.0	03/02/2020	09:10:45	250	LSE
1535.0	03/02/2020	09:10:45	400	LSE
1535.0	03/02/2020	09:10:45	63	LSE
1535.0	03/02/2020	09:10:45	390	LSE
1535.0	03/02/2020	09:10:45	390	LSE
1535.0	03/02/2020	09:10:45	526	LSE
1535.0	03/02/2020	09:10:47	232	LSE
1536.0	03/02/2020	09:12:06	400	LSE
1536.0	03/02/2020	09:12:18	250	LSE
1536.0	03/02/2020	09:12:18	63	LSE
1536.0	03/02/2020	09:12:18	400	LSE
1536.0	03/02/2020	09:12:18	250	LSE
1536.0	03/02/2020	09:12:18	70	LSE
1536.0	03/02/2020	09:12:40	250	LSE
1536.0	03/02/2020	09:12:40	250	LSE
1536.0	03/02/2020	09:12:40	250	LSE
1536.0	03/02/2020	09:12:40	91	LSE
1536.0	03/02/2020	09:12:49	182	LSE
1536.0	03/02/2020	09:13:53	365	LSE
1536.5	03/02/2020	09:13:53	220	LSE
1536.5	03/02/2020	09:13:53	30	LSE
1536.5	03/02/2020	09:13:53	250	LSE
1536.5	03/02/2020	09:13:53	400	LSE
1536.5	03/02/2020	09:13:53	360	LSE
1536.5	03/02/2020	09:13:53	930	LSE
1536.5	03/02/2020	09:13:53	400	LSE
1536.5	03/02/2020	09:13:53	38	LSE
1537.5	03/02/2020	09:15:11	192	LSE
1537.5	03/02/2020	09:15:11	215	LSE
1537.5	03/02/2020	09:15:11	593	LSE
1537.5	03/02/2020	09:15:11	400	LSE
1537.5	03/02/2020	09:15:11	360	LSE
1537.5	03/02/2020	09:15:11	14	LSE
1537.5	03/02/2020	09:15:11	124	LSE
1537.5	03/02/2020	09:15:58	217	LSE
1537.5	03/02/2020	09:15:58	512	LSE
1537.5	03/02/2020	09:15:58	3	LSE
1537.5	03/02/2020	09:15:59	737	LSE
1537.5	03/02/2020	09:15:59	136	LSE
1537.5	03/02/2020	09:15:59	360	LSE
1536.5	03/02/2020	09:16:17	430	LSE
1536.5	03/02/2020	09:16:17	583	LSE
1536.5	03/02/2020	09:16:17	102	LSE
1535.0	03/02/2020	09:16:32	400	LSE
1535.0	03/02/2020	09:16:32	64	LSE
1537.0	03/02/2020	09:18:20	338	LSE
1537.0	03/02/2020	09:18:20	93	LSE
1537.0	03/02/2020	09:18:45	438	LSE
1537.0	03/02/2020	09:19:13	530	LSE
1537.0	03/02/2020	09:19:13	250	LSE
1537.0	03/02/2020	09:19:13	250	LSE
1537.0	03/02/2020	09:19:13	400	LSE
1537.0	03/02/2020	09:19:13	290	LSE
1537.0	03/02/2020	09:19:13	6	LSE
1537.0	03/02/2020	09:19:13	290	LSE
1537.0	03/02/2020	09:19:15	400	LSE
1537.0	03/02/2020	09:19:15	250	LSE
1537.0	03/02/2020	09:19:15	250	LSE
1537.0	03/02/2020	09:19:15	306	LSE
1536.5	03/02/2020	09:20:04	278	LSE
1536.5	03/02/2020	09:20:04	173	LSE
1537.0	03/02/2020	09:20:04	83	LSE
1537.0	03/02/2020	09:20:50	295	LSE
1537.0	03/02/2020	09:20:50	195	LSE
1536.5	03/02/2020	09:21:35	246	LSE
1536.5	03/02/2020	09:22:51	559	LSE
1535.5	03/02/2020	09:24:02	36	LSE
1536.0	03/02/2020	09:24:02	125	LSE
1536.0	03/02/2020	09:24:02	400	LSE
1536.0	03/02/2020	09:24:02	103	LSE
1535.5	03/02/2020	09:24:02	400	LSE
1535.5	03/02/2020	09:24:02	288	LSE
1535.0	03/02/2020	09:24:48	258	LSE
1535.0	03/02/2020	09:25:01	36	LSE
1537.0	03/02/2020	09:26:40	400	LSE
1537.0	03/02/2020	09:26:40	250	LSE
1537.0	03/02/2020	09:26:40	250	LSE
1537.0	03/02/2020	09:26:51	60	LSE
1537.0	03/02/2020	09:26:58	400	LSE
1537.0	03/02/2020	09:27:17	450	LSE
1537.5	03/02/2020	09:27:21	26	LSE
1537.5	03/02/2020	09:27:21	250	LSE
1537.5	03/02/2020	09:27:21	250	LSE
1537.5	03/02/2020	09:27:21	250	LSE
1537.5	03/02/2020	09:27:21	51	LSE
1537.5	03/02/2020	09:27:21	600	LSE
1537.5	03/02/2020	09:27:21	374	LSE
1537.5	03/02/2020	09:27:21	156	LSE
1537.5	03/02/2020	09:27:21	131	LSE
1537.0	03/02/2020	09:27:26	214	LSE
1536.5	03/02/2020	09:28:28	400	LSE
1536.5	03/02/2020	09:28:31	400	LSE
1536.5	03/02/2020	09:28:31	304	LSE
1536.5	03/02/2020	09:28:31	50	LSE
1536.5	03/02/2020	09:30:38	323	LSE
1536.5	03/02/2020	09:30:38	116	LSE
1536.5	03/02/2020	09:30:38	400	LSE
1536.5	03/02/2020	09:30:38	410	LSE
1536.5	03/02/2020	09:30:38	148	LSE
1535.5	03/02/2020	09:32:52	396	LSE
1535.5	03/02/2020	09:32:52	250	LSE
1535.5	03/02/2020	09:32:52	250	LSE
1535.5	03/02/2020	09:32:52	250	LSE
1535.5	03/02/2020	09:32:52	212	LSE
1535.5	03/02/2020	09:32:52	141	LSE
1535.0	03/02/2020	09:32:56	250	LSE
1535.0	03/02/2020	09:32:56	74	LSE
1534.5	03/02/2020	09:35:05	339	LSE
1534.0	03/02/2020	09:35:22	198	LSE
1534.0	03/02/2020	09:37:29	314	LSE
1534.5	03/02/2020	09:37:59	400	LSE
1534.5	03/02/2020	09:37:59	300	LSE
1534.5	03/02/2020	09:37:59	114	LSE
1534.5	03/02/2020	09:38:12	415	LSE
1534.5	03/02/2020	09:38:12	385	LSE
1534.0	03/02/2020	09:39:15	446	LSE
1533.5	03/02/2020	09:39:49	221	LSE
1533.0	03/02/2020	09:40:27	250	LSE
1533.0	03/02/2020	09:40:27	201	LSE
1532.5	03/02/2020	09:41:02	250	LSE
1532.5	03/02/2020	09:41:02	235	LSE
1532.0	03/02/2020	09:41:05	157	LSE
1532.5	03/02/2020	09:42:20	400	LSE
1532.5	03/02/2020	09:42:55	100	LSE
1532.5	03/02/2020	09:42:55	400	LSE
1532.5	03/02/2020	09:42:55	400	LSE
1532.5	03/02/2020	09:42:55	61	LSE
1532.0	03/02/2020	09:43:22	214	LSE
1531.0	03/02/2020	09:43:57	160	LSE
1530.5	03/02/2020	09:45:40	243	LSE
1530.5	03/02/2020	09:45:40	294	LSE
1529.5	03/02/2020	09:46:52	58	LSE
1529.5	03/02/2020	09:46:52	11	LSE
1529.5	03/02/2020	09:46:52	250	LSE
1529.5	03/02/2020	09:46:52	250	LSE
1529.5	03/02/2020	09:46:52	208	LSE
1529.0	03/02/2020	09:46:52	177	LSE
1529.0	03/02/2020	09:46:52	400	LSE
1529.0	03/02/2020	09:46:53	206	LSE
1529.5	03/02/2020	09:48:13	310	LSE
1530.5	03/02/2020	09:51:04	1,102	LSE
1530.5	03/02/2020	09:51:04	311	LSE
1531.5	03/02/2020	09:51:17	910	LSE
1531.5	03/02/2020	09:51:17	1	LSE
1531.0	03/02/2020	09:51:21	299	LSE
1531.0	03/02/2020	09:51:21	250	LSE
1531.0	03/02/2020	09:51:21	142	LSE
1530.5	03/02/2020	09:51:59	21	LSE
1530.5	03/02/2020	09:51:59	476	LSE
1530.5	03/02/2020	09:53:14	256	LSE
1530.0	03/02/2020	09:53:34	400	LSE
1530.0	03/02/2020	09:53:34	137	LSE
1530.0	03/02/2020	09:55:02	236	LSE
1530.5	03/02/2020	09:56:26	250	LSE
1530.5	03/02/2020	09:56:26	250	LSE
1530.5	03/02/2020	09:56:26	8	LSE
1530.5	03/02/2020	09:56:26	8	LSE
1530.5	03/02/2020	09:56:26	109	LSE
1530.5	03/02/2020	09:57:01	53	LSE
1530.5	03/02/2020	09:57:01	287	LSE
1530.0	03/02/2020	09:57:08	61	LSE
1530.0	03/02/2020	09:57:08	65	LSE
1529.5	03/02/2020	09:57:18	219	LSE
1530.0	03/02/2020	09:57:35	214	LSE
1530.0	03/02/2020	09:57:35	186	LSE
1530.0	03/02/2020	09:57:35	51	LSE
1530.0	03/02/2020	09:57:51	24	LSE
1530.0	03/02/2020	09:57:56	230	LSE
1530.0	03/02/2020	09:58:23	181	LSE
1530.0	03/02/2020	09:59:12	199	LSE
1530.0	03/02/2020	09:59:12	282	LSE
1529.5	03/02/2020	09:59:47	131	LSE
1529.5	03/02/2020	10:01:13	71	LSE
1529.5	03/02/2020	10:01:13	428	LSE
1529.0	03/02/2020	10:01:38	200	LSE
1529.0	03/02/2020	10:01:38	125	LSE
1529.0	03/02/2020	10:01:38	125	LSE
1529.0	03/02/2020	10:01:38	47	LSE
1529.5	03/02/2020	10:01:57	144	LSE
1529.5	03/02/2020	10:01:57	221	LSE
1530.0	03/02/2020	10:02:08	257	LSE
1530.0	03/02/2020	10:02:08	445	LSE
1529.5	03/02/2020	10:02:14	125	LSE
1529.5	03/02/2020	10:02:14	42	LSE
1529.5	03/02/2020	10:02:46	125	LSE
1529.5	03/02/2020	10:02:46	125	LSE
1529.5	03/02/2020	10:02:46	171	LSE
1529.5	03/02/2020	10:02:46	257	LSE
1530.0	03/02/2020	10:03:45	274	LSE
1530.0	03/02/2020	10:03:48	129	LSE
1530.0	03/02/2020	10:03:48	400	LSE
1530.0	03/02/2020	10:03:48	238	LSE
1530.0	03/02/2020	10:03:48	191	LSE
1529.5	03/02/2020	10:06:03	208	LSE
1529.5	03/02/2020	10:06:28	347	LSE
1530.5	03/02/2020	10:07:38	125	LSE
1530.5	03/02/2020	10:07:38	380	LSE
1530.5	03/02/2020	10:07:38	125	LSE
1530.5	03/02/2020	10:07:38	157	LSE
1530.5	03/02/2020	10:07:41	256	LSE
1530.5	03/02/2020	10:07:41	400	LSE
1530.5	03/02/2020	10:07:41	125	LSE
1530.5	03/02/2020	10:07:41	125	LSE
1530.0	03/02/2020	10:07:52	124	LSE
1530.5	03/02/2020	10:11:15	125	LSE
1530.5	03/02/2020	10:11:15	125	LSE
1530.5	03/02/2020	10:11:15	400	LSE
1530.5	03/02/2020	10:11:16	379	LSE
1530.0	03/02/2020	10:12:45	147	LSE
1530.5	03/02/2020	10:13:09	125	LSE
1530.5	03/02/2020	10:13:09	125	LSE
1530.5	03/02/2020	10:13:22	400	LSE
1530.5	03/02/2020	10:13:22	125	LSE
1530.5	03/02/2020	10:13:22	125	LSE
1530.5	03/02/2020	10:13:22	101	LSE
1530.5	03/02/2020	10:13:22	163	LSE
1530.0	03/02/2020	10:14:17	273	LSE
1530.0	03/02/2020	10:14:17	355	LSE
1530.0	03/02/2020	10:15:21	391	LSE
1530.5	03/02/2020	10:16:23	2	LSE
1530.5	03/02/2020	10:16:23	125	LSE
1530.5	03/02/2020	10:16:23	157	LSE
1530.5	03/02/2020	10:16:23	125	LSE
1530.5	03/02/2020	10:16:23	125	LSE
1530.5	03/02/2020	10:16:23	221	LSE
1530.0	03/02/2020	10:17:57	62	LSE
1530.0	03/02/2020	10:18:17	274	LSE
1530.0	03/02/2020	10:18:17	125	LSE
1530.0	03/02/2020	10:18:17	189	LSE
1530.0	03/02/2020	10:19:30	108	LSE
1530.0	03/02/2020	10:19:30	107	LSE
1530.0	03/02/2020	10:19:30	125	LSE
1530.0	03/02/2020	10:19:30	123	LSE
1530.0	03/02/2020	10:20:42	113	LSE
1530.0	03/02/2020	10:20:43	400	LSE
1530.0	03/02/2020	10:20:43	125	LSE
1530.0	03/02/2020	10:20:43	125	LSE
1530.0	03/02/2020	10:20:43	153	LSE
1530.0	03/02/2020	10:20:43	262	LSE
1530.0	03/02/2020	10:21:45	42	LSE
1530.0	03/02/2020	10:21:48	125	LSE
1530.5	03/02/2020	10:23:35	494	LSE
1530.5	03/02/2020	10:24:05	400	LSE
1530.5	03/02/2020	10:24:05	125	LSE
1530.5	03/02/2020	10:24:05	125	LSE
1530.5	03/02/2020	10:24:05	125	LSE
1530.5	03/02/2020	10:24:05	285	LSE
1530.5	03/02/2020	10:24:05	5	LSE
1530.5	03/02/2020	10:24:05	490	LSE
1530.0	03/02/2020	10:24:28	246	LSE
1530.0	03/02/2020	10:25:36	143	LSE
1530.0	03/02/2020	10:25:36	315	LSE
1530.0	03/02/2020	10:26:22	127	LSE
1530.0	03/02/2020	10:29:31	369	LSE
1530.5	03/02/2020	10:29:42	125	LSE
1530.5	03/02/2020	10:29:42	125	LSE
1530.5	03/02/2020	10:29:42	97	LSE
1531.0	03/02/2020	10:29:51	400	LSE
1531.0	03/02/2020	10:29:51	349	LSE
1531.5	03/02/2020	10:33:21	311	LSE
1531.5	03/02/2020	10:33:33	223	LSE
1531.5	03/02/2020	10:34:34	132	LSE
1531.0	03/02/2020	10:35:03	166	LSE
1531.0	03/02/2020	10:35:03	580	LSE
1531.0	03/02/2020	10:35:03	330	LSE
1531.0	03/02/2020	10:35:03	259	LSE
1530.5	03/02/2020	10:39:28	205	LSE
1530.5	03/02/2020	10:39:28	400	LSE
1530.5	03/02/2020	10:40:07	138	LSE
1530.0	03/02/2020	10:40:52	303	LSE
1530.0	03/02/2020	10:40:52	125	LSE
1530.0	03/02/2020	10:40:52	125	LSE
1530.0	03/02/2020	10:40:52	125	LSE
1530.0	03/02/2020	10:40:52	320	LSE
1531.0	03/02/2020	10:43:08	302	LSE
1531.0	03/02/2020	10:43:08	354	LSE
1531.0	03/02/2020	10:44:19	345	LSE
1531.0	03/02/2020	10:44:19	276	LSE
1531.0	03/02/2020	10:45:34	250	LSE
1531.0	03/02/2020	10:45:34	400	LSE
1531.0	03/02/2020	10:45:34	74	LSE
1531.0	03/02/2020	10:46:15	218	LSE
1531.0	03/02/2020	10:46:15	89	LSE
1531.0	03/02/2020	10:46:15	400	LSE
1531.0	03/02/2020	10:46:15	123	LSE
1531.0	03/02/2020	10:46:20	24	LSE
1531.0	03/02/2020	10:46:22	250	LSE
1531.0	03/02/2020	10:46:24	114	LSE
1531.0	03/02/2020	10:46:26	125	LSE
1531.0	03/02/2020	10:46:28	172	LSE
1530.5	03/02/2020	10:46:40	125	LSE
1530.5	03/02/2020	10:46:40	115	LSE
1530.5	03/02/2020	10:48:11	144	LSE
1531.5	03/02/2020	10:52:01	125	LSE
1531.5	03/02/2020	10:52:01	400	LSE
1532.0	03/02/2020	10:54:37	278	LSE
1532.0	03/02/2020	10:54:37	125	LSE
1532.0	03/02/2020	10:54:37	141	LSE
1532.0	03/02/2020	10:54:37	125	LSE
1532.0	03/02/2020	10:54:37	343	LSE
1532.0	03/02/2020	10:54:38	57	LSE
1532.0	03/02/2020	10:54:38	104	LSE
1532.0	03/02/2020	10:54:38	318	LSE
1532.0	03/02/2020	10:54:38	125	LSE
1532.0	03/02/2020	10:54:38	38	LSE
1531.5	03/02/2020	10:54:51	344	LSE
1531.5	03/02/2020	10:54:51	117	LSE
1531.5	03/02/2020	10:54:56	400	LSE
1531.5	03/02/2020	10:54:56	101	LSE
1531.5	03/02/2020	10:54:56	143	LSE
1531.5	03/02/2020	10:54:56	343	LSE
1531.0	03/02/2020	10:55:06	143	LSE
1531.0	03/02/2020	10:55:06	125	LSE
1531.0	03/02/2020	10:55:06	139	LSE
1530.5	03/02/2020	10:56:36	128	LSE
1530.5	03/02/2020	10:56:38	400	LSE
1530.5	03/02/2020	10:56:44	123	LSE
1531.0	03/02/2020	10:58:02	352	LSE
1531.0	03/02/2020	10:59:54	172	LSE
1531.0	03/02/2020	10:59:54	59	LSE
1531.0	03/02/2020	10:59:56	284	LSE
1531.0	03/02/2020	11:00:13	184	LSE
1531.0	03/02/2020	11:03:01	136	LSE
1531.0	03/02/2020	11:03:10	116	LSE
1531.0	03/02/2020	11:03:21	118	LSE
1531.0	03/02/2020	11:03:48	5	LSE
1531.0	03/02/2020	11:03:48	256	LSE
1531.0	03/02/2020	11:03:48	50	LSE
1531.0	03/02/2020	11:03:48	563	LSE
1530.5	03/02/2020	11:04:18	125	LSE
1530.5	03/02/2020	11:04:18	125	LSE
1530.5	03/02/2020	11:04:18	125	LSE
1530.5	03/02/2020	11:04:18	144	LSE
1530.5	03/02/2020	11:04:18	129	LSE
1530.0	03/02/2020	11:06:22	195	LSE
1530.0	03/02/2020	11:06:22	208	LSE
1529.5	03/02/2020	11:06:52	142	LSE
1529.5	03/02/2020	11:07:48	125	LSE
1529.5	03/02/2020	11:07:48	300	LSE
1529.5	03/02/2020	11:07:48	293	LSE
1529.5	03/02/2020	11:07:48	179	LSE
1529.5	03/02/2020	11:07:53	125	LSE
1529.5	03/02/2020	11:07:53	6	LSE
1530.0	03/02/2020	11:12:19	281	LSE
1530.0	03/02/2020	11:12:19	125	LSE
1530.0	03/02/2020	11:12:19	125	LSE
1530.0	03/02/2020	11:12:19	340	LSE
1530.0	03/02/2020	11:12:19	144	LSE
1530.0	03/02/2020	11:12:22	400	LSE
1530.0	03/02/2020	11:12:22	144	LSE
1530.0	03/02/2020	11:12:22	125	LSE
1530.0	03/02/2020	11:12:22	125	LSE
1530.0	03/02/2020	11:12:42	400	LSE
1530.0	03/02/2020	11:13:17	173	LSE
1530.0	03/02/2020	11:13:17	125	LSE
1530.0	03/02/2020	11:13:17	125	LSE
1530.0	03/02/2020	11:14:08	131	LSE
1530.0	03/02/2020	11:14:37	101	LSE
1530.0	03/02/2020	11:14:37	125	LSE
1530.0	03/02/2020	11:14:37	268	LSE
1530.0	03/02/2020	11:15:54	253	LSE
1530.0	03/02/2020	11:15:54	557	LSE
1529.5	03/02/2020	11:15:54	269	LSE
1529.5	03/02/2020	11:15:54	125	LSE
1529.5	03/02/2020	11:15:54	298	LSE
1529.0	03/02/2020	11:17:33	289	LSE
1529.0	03/02/2020	11:17:33	400	LSE
1529.0	03/02/2020	11:17:33	79	LSE
1529.0	03/02/2020	11:19:31	163	LSE
1529.0	03/02/2020	11:19:31	149	LSE
1529.0	03/02/2020	11:22:27	125	LSE
1529.0	03/02/2020	11:22:27	125	LSE
1529.0	03/02/2020	11:22:27	84	LSE
1529.0	03/02/2020	11:22:39	10	LSE
1529.0	03/02/2020	11:22:39	23	LSE
1529.0	03/02/2020	11:24:19	256	LSE
1529.0	03/02/2020	11:24:19	125	LSE
1529.0	03/02/2020	11:24:19	125	LSE
1529.0	03/02/2020	11:24:19	40	LSE
1529.5	03/02/2020	11:25:11	5	LSE
1529.5	03/02/2020	11:25:11	100	LSE
1529.5	03/02/2020	11:25:11	44	LSE
1529.5	03/02/2020	11:25:11	150	LSE
1529.0	03/02/2020	11:25:54	263	LSE
1529.0	03/02/2020	11:25:55	268	LSE
1529.0	03/02/2020	11:26:45	197	LSE
1528.5	03/02/2020	11:28:05	125	LSE
1528.5	03/02/2020	11:28:05	247	LSE
1528.0	03/02/2020	11:28:25	62	LSE
1528.5	03/02/2020	11:29:22	221	LSE
1528.5	03/02/2020	11:29:22	20	LSE
1528.5	03/02/2020	11:29:22	350	LSE
1529.0	03/02/2020	11:30:12	243	LSE
1528.5	03/02/2020	11:32:27	400	LSE
1528.5	03/02/2020	11:33:32	202	LSE
1528.5	03/02/2020	11:34:30	61	LSE
1528.5	03/02/2020	11:34:30	400	LSE
1528.5	03/02/2020	11:34:30	144	LSE
1528.5	03/02/2020	11:34:30	125	LSE
1528.0	03/02/2020	11:35:13	275	LSE
1528.5	03/02/2020	11:35:39	400	LSE
1529.0	03/02/2020	11:36:56	470	LSE
1529.0	03/02/2020	11:36:56	168	LSE
1529.0	03/02/2020	11:36:56	159	LSE
1528.5	03/02/2020	11:40:19	295	LSE
1528.5	03/02/2020	11:40:28	125	LSE
1528.5	03/02/2020	11:40:28	125	LSE
1528.5	03/02/2020	11:40:28	125	LSE
1528.5	03/02/2020	11:40:28	400	LSE
1528.5	03/02/2020	11:40:28	278	LSE
1528.5	03/02/2020	11:40:28	125	LSE
1528.5	03/02/2020	11:40:28	45	LSE
1528.5	03/02/2020	11:45:50	248	LSE
1528.5	03/02/2020	11:45:51	125	LSE
1528.5	03/02/2020	11:45:51	144	LSE
1528.5	03/02/2020	11:45:51	125	LSE
1528.5	03/02/2020	11:45:52	1,264	LSE
1528.5	03/02/2020	11:45:52	6	LSE
1530.5	03/02/2020	11:48:52	400	LSE
1530.5	03/02/2020	11:48:55	220	LSE
1530.5	03/02/2020	11:48:57	250	LSE
1530.5	03/02/2020	11:48:57	63	LSE
1530.5	03/02/2020	11:48:59	160	LSE
1531.0	03/02/2020	11:49:21	275	LSE
1530.5	03/02/2020	11:49:21	251	LSE
1530.5	03/02/2020	11:49:21	125	LSE
1530.5	03/02/2020	11:49:21	125	LSE
1530.5	03/02/2020	11:49:21	914	LSE
1530.5	03/02/2020	11:49:21	420	LSE
1530.5	03/02/2020	11:49:21	400	LSE
1530.0	03/02/2020	11:49:24	771	LSE
1530.0	03/02/2020	11:49:24	125	LSE
1530.0	03/02/2020	11:49:24	125	LSE
1530.0	03/02/2020	11:49:24	420	LSE
1530.0	03/02/2020	11:49:24	173	LSE
1530.0	03/02/2020	11:49:24	165	LSE
1530.5	03/02/2020	11:52:43	254	LSE
1530.5	03/02/2020	11:53:02	289	LSE
1530.5	03/02/2020	11:53:03	250	LSE
1530.5	03/02/2020	11:53:03	63	LSE
1530.5	03/02/2020	11:53:03	173	LSE
1530.5	03/02/2020	11:53:03	224	LSE
1530.5	03/02/2020	11:53:03	80	LSE
1530.5	03/02/2020	11:53:03	98	LSE
1530.0	03/02/2020	11:54:50	181	LSE
1530.0	03/02/2020	11:54:50	125	LSE
1530.0	03/02/2020	11:54:50	125	LSE
1530.0	03/02/2020	11:54:50	14	LSE
1528.5	03/02/2020	11:57:37	293	LSE
1529.0	03/02/2020	11:57:44	400	LSE
1529.0	03/02/2020	11:57:44	400	LSE
1529.0	03/02/2020	11:57:44	400	LSE
1529.0	03/02/2020	11:58:32	150	LSE
1529.0	03/02/2020	11:58:55	198	LSE
1529.0	03/02/2020	11:59:06	153	LSE
1529.0	03/02/2020	11:59:06	67	LSE
1529.0	03/02/2020	11:59:10	153	LSE
1528.5	03/02/2020	11:59:11	298	LSE
1529.0	03/02/2020	11:59:46	211	LSE
1529.0	03/02/2020	11:59:46	298	LSE
1529.0	03/02/2020	11:59:54	176	LSE
1529.0	03/02/2020	11:59:54	321	LSE
1529.0	03/02/2020	11:59:54	364	LSE
1529.5	03/02/2020	11:59:58	17	LSE
1530.0	03/02/2020	11:59:59	71	LSE
1530.0	03/02/2020	11:59:59	383	LSE
1530.0	03/02/2020	11:59:59	2	LSE
1530.0	03/02/2020	11:59:59	255	LSE
1530.0	03/02/2020	12:02:29	125	LSE
1530.0	03/02/2020	12:02:29	125	LSE
1530.0	03/02/2020	12:02:29	400	LSE
1530.0	03/02/2020	12:02:31	400	LSE
1530.0	03/02/2020	12:02:31	125	LSE
1530.0	03/02/2020	12:02:31	125	LSE
1530.0	03/02/2020	12:02:31	125	LSE
1530.0	03/02/2020	12:02:31	246	LSE
1529.5	03/02/2020	12:02:34	325	LSE
1529.5	03/02/2020	12:02:34	400	LSE
1529.5	03/02/2020	12:02:34	136	LSE
1529.0	03/02/2020	12:02:35	125	LSE
1529.0	03/02/2020	12:02:35	30	LSE
1528.5	03/02/2020	12:03:10	125	LSE
1528.5	03/02/2020	12:03:10	61	LSE
1528.0	03/02/2020	12:04:01	192	LSE
1528.5	03/02/2020	12:07:20	281	LSE
1528.5	03/02/2020	12:07:25	34	LSE
1528.0	03/02/2020	12:07:25	125	LSE
1528.0	03/02/2020	12:07:25	125	LSE
1528.0	03/02/2020	12:07:25	79	LSE
1528.0	03/02/2020	12:07:25	390	LSE
1528.0	03/02/2020	12:07:25	400	LSE
1528.0	03/02/2020	12:07:25	197	LSE
1528.0	03/02/2020	12:07:25	219	LSE
1528.0	03/02/2020	12:07:25	4	LSE
1529.0	03/02/2020	12:09:11	161	LSE
1529.0	03/02/2020	12:09:13	129	LSE
1529.0	03/02/2020	12:09:13	400	LSE
1529.0	03/02/2020	12:09:13	265	LSE
1529.0	03/02/2020	12:10:00	187	LSE
1529.0	03/02/2020	12:12:56	62	LSE
1529.0	03/02/2020	12:12:56	400	LSE
1529.0	03/02/2020	12:12:56	499	LSE
1529.0	03/02/2020	12:12:57	348	LSE
1530.0	03/02/2020	12:14:49	56	LSE
1530.0	03/02/2020	12:14:49	400	LSE
1530.5	03/02/2020	12:15:07	215	LSE
1530.5	03/02/2020	12:15:12	20	LSE
1530.5	03/02/2020	12:15:12	400	LSE
1530.5	03/02/2020	12:15:12	311	LSE
1530.5	03/02/2020	12:15:12	173	LSE
1532.0	03/02/2020	12:17:52	340	LSE
1532.0	03/02/2020	12:17:52	330	LSE
1532.0	03/02/2020	12:17:52	157	LSE
1532.0	03/02/2020	12:17:52	400	LSE
1532.0	03/02/2020	12:17:52	52	LSE
1532.5	03/02/2020	12:18:23	400	LSE
1532.5	03/02/2020	12:18:23	100	LSE
1533.0	03/02/2020	12:20:06	305	LSE
1533.0	03/02/2020	12:20:07	125	LSE
1533.0	03/02/2020	12:20:07	125	LSE
1533.0	03/02/2020	12:20:07	310	LSE
1533.0	03/02/2020	12:20:07	400	LSE
1533.0	03/02/2020	12:20:07	172	LSE
1533.0	03/02/2020	12:20:07	310	LSE
1533.0	03/02/2020	12:20:07	57	LSE
1533.0	03/02/2020	12:20:09	293	LSE
1533.0	03/02/2020	12:20:09	400	LSE
1533.0	03/02/2020	12:20:09	101	LSE
1533.0	03/02/2020	12:21:27	230	LSE
1533.0	03/02/2020	12:21:39	18	LSE
1533.0	03/02/2020	12:21:39	243	LSE
1533.0	03/02/2020	12:21:39	125	LSE
1533.0	03/02/2020	12:21:39	400	LSE
1533.0	03/02/2020	12:21:39	247	LSE
1532.5	03/02/2020	12:21:41	522	LSE
1532.0	03/02/2020	12:23:25	70	LSE
1532.0	03/02/2020	12:23:27	142	LSE
1533.0	03/02/2020	12:23:49	295	LSE
1533.0	03/02/2020	12:23:51	280	LSE
1533.5	03/02/2020	12:24:36	400	LSE
1534.0	03/02/2020	12:25:23	257	LSE
1534.0	03/02/2020	12:25:23	3	LSE
1533.5	03/02/2020	12:27:02	304	LSE
1535.0	03/02/2020	12:30:02	400	LSE
1535.0	03/02/2020	12:30:02	125	LSE
1535.0	03/02/2020	12:30:02	95	LSE
1535.0	03/02/2020	12:30:02	400	LSE
1535.0	03/02/2020	12:30:02	101	LSE
1535.0	03/02/2020	12:30:02	133	LSE
1535.0	03/02/2020	12:30:04	169	LSE
1535.0	03/02/2020	12:30:06	322	LSE
1535.0	03/02/2020	12:30:08	131	LSE
1535.0	03/02/2020	12:30:14	140	LSE
1534.5	03/02/2020	12:31:25	308	LSE
1534.5	03/02/2020	12:31:25	125	LSE
1534.5	03/02/2020	12:31:25	125	LSE
1534.5	03/02/2020	12:31:25	290	LSE
1534.5	03/02/2020	12:31:25	125	LSE
1534.5	03/02/2020	12:31:26	250	LSE
1534.5	03/02/2020	12:31:26	350	LSE
1534.5	03/02/2020	12:31:26	82	LSE
1533.5	03/02/2020	12:33:50	400	LSE
1533.5	03/02/2020	12:33:50	125	LSE
1533.5	03/02/2020	12:33:50	125	LSE
1533.5	03/02/2020	12:33:50	125	LSE
1533.5	03/02/2020	12:33:50	193	LSE
1533.0	03/02/2020	12:33:55	125	LSE
1533.0	03/02/2020	12:33:55	243	LSE
1532.0	03/02/2020	12:34:55	198	LSE
1532.0	03/02/2020	12:34:55	103	LSE
1532.5	03/02/2020	12:36:28	160	LSE
1532.5	03/02/2020	12:36:28	226	LSE
1532.5	03/02/2020	12:37:41	31	LSE
1532.0	03/02/2020	12:40:02	63	LSE
1532.0	03/02/2020	12:40:02	76	LSE
1532.5	03/02/2020	12:40:02	200	LSE
1532.0	03/02/2020	12:40:02	25	LSE
1532.0	03/02/2020	12:40:02	374	LSE
1532.0	03/02/2020	12:40:27	344	LSE
1532.0	03/02/2020	12:40:56	251	LSE
1532.0	03/02/2020	12:42:26	141	LSE
1531.5	03/02/2020	12:43:08	46	LSE
1533.0	03/02/2020	12:44:13	260	LSE
1533.0	03/02/2020	12:44:13	192	LSE
1533.0	03/02/2020	12:44:13	208	LSE
1533.0	03/02/2020	12:44:13	59	LSE
1533.0	03/02/2020	12:48:10	126	LSE
1533.0	03/02/2020	12:48:10	13	LSE
1533.0	03/02/2020	12:48:12	125	LSE
1533.0	03/02/2020	12:48:12	125	LSE
1533.5	03/02/2020	12:49:03	341	LSE
1533.5	03/02/2020	12:49:03	125	LSE
1533.5	03/02/2020	12:49:03	125	LSE
1533.5	03/02/2020	12:49:03	107	LSE
1533.5	03/02/2020	12:49:03	143	LSE
1533.5	03/02/2020	12:50:11	253	LSE
1533.5	03/02/2020	12:50:11	302	LSE
1533.0	03/02/2020	12:51:54	400	LSE
1533.0	03/02/2020	12:51:54	117	LSE
1533.0	03/02/2020	12:52:49	292	LSE
1533.0	03/02/2020	12:52:49	320	LSE
1533.0	03/02/2020	12:53:06	161	LSE
1532.5	03/02/2020	12:53:18	121	LSE
1532.5	03/02/2020	12:53:18	400	LSE
1532.5	03/02/2020	12:53:18	248	LSE
1532.5	03/02/2020	12:53:18	162	LSE
1533.0	03/02/2020	12:54:04	266	LSE
1534.0	03/02/2020	12:57:45	255	LSE
1534.0	03/02/2020	13:00:01	226	LSE
1534.0	03/02/2020	13:00:01	125	LSE
1534.0	03/02/2020	13:00:01	125	LSE
1534.0	03/02/2020	13:00:01	622	LSE
1534.0	03/02/2020	13:00:01	400	LSE
1534.0	03/02/2020	13:00:01	16	LSE
1534.0	03/02/2020	13:00:01	280	LSE
1533.5	03/02/2020	13:00:47	149	LSE
1534.0	03/02/2020	13:01:01	131	LSE
1534.0	03/02/2020	13:01:20	125	LSE
1534.0	03/02/2020	13:01:20	17	LSE
1533.5	03/02/2020	13:01:23	125	LSE
1533.5	03/02/2020	13:02:06	257	LSE
1533.5	03/02/2020	13:02:06	390	LSE
1534.0	03/02/2020	13:02:35	284	LSE
1534.0	03/02/2020	13:02:35	625	LSE
1534.5	03/02/2020	13:04:01	400	LSE
1534.5	03/02/2020	13:04:01	125	LSE
1534.5	03/02/2020	13:04:01	62	LSE
1534.5	03/02/2020	13:04:01	222	LSE
1534.5	03/02/2020	13:04:01	125	LSE
1534.5	03/02/2020	13:04:01	125	LSE
1534.5	03/02/2020	13:04:01	400	LSE
1534.5	03/02/2020	13:04:01	340	LSE
1534.5	03/02/2020	13:04:01	101	LSE
1535.0	03/02/2020	13:04:24	125	LSE
1535.0	03/02/2020	13:04:24	125	LSE
1535.0	03/02/2020	13:04:26	250	LSE
1535.0	03/02/2020	13:04:26	30	LSE
1535.0	03/02/2020	13:04:29	212	LSE
1534.5	03/02/2020	13:06:46	240	LSE
1534.5	03/02/2020	13:07:42	266	LSE
1534.5	03/02/2020	13:07:51	250	LSE
1534.5	03/02/2020	13:07:51	290	LSE
1534.5	03/02/2020	13:07:51	400	LSE
1534.5	03/02/2020	13:07:51	86	LSE
1535.0	03/02/2020	13:08:58	400	LSE
1535.0	03/02/2020	13:09:01	250	LSE
1535.0	03/02/2020	13:09:03	2	LSE
1535.5	03/02/2020	13:10:05	358	LSE
1535.5	03/02/2020	13:10:51	43	LSE
1535.5	03/02/2020	13:10:51	188	LSE
1535.5	03/02/2020	13:10:51	541	LSE
1535.5	03/02/2020	13:11:27	102	LSE
1535.0	03/02/2020	13:13:11	55	LSE
1535.0	03/02/2020	13:13:11	125	LSE
1535.0	03/02/2020	13:13:11	125	LSE
1535.0	03/02/2020	13:13:11	400	LSE
1535.0	03/02/2020	13:13:11	125	LSE
1535.0	03/02/2020	13:13:11	149	LSE
1535.0	03/02/2020	13:15:19	125	LSE
1535.0	03/02/2020	13:15:19	400	LSE
1535.0	03/02/2020	13:15:19	125	LSE
1535.0	03/02/2020	13:15:19	125	LSE
1535.0	03/02/2020	13:15:19	79	LSE
1535.0	03/02/2020	13:15:19	382	LSE
1534.5	03/02/2020	13:16:18	206	LSE
1534.5	03/02/2020	13:16:18	91	LSE
1534.5	03/02/2020	13:16:18	154	LSE
1534.5	03/02/2020	13:17:47	123	LSE
1534.5	03/02/2020	13:17:47	20	LSE
1535.5	03/02/2020	13:20:46	308	LSE
1535.5	03/02/2020	13:20:46	64	LSE
1535.5	03/02/2020	13:20:46	61	LSE
1535.5	03/02/2020	13:20:46	125	LSE
1535.5	03/02/2020	13:20:46	12	LSE
1535.5	03/02/2020	13:20:46	305	LSE
1535.5	03/02/2020	13:20:46	95	LSE
1535.5	03/02/2020	13:20:46	185	LSE
1535.0	03/02/2020	13:20:47	224	LSE
1535.0	03/02/2020	13:20:47	326	LSE
1535.0	03/02/2020	13:20:47	68	LSE
1534.5	03/02/2020	13:21:54	423	LSE
1534.5	03/02/2020	13:23:01	132	LSE
1534.0	03/02/2020	13:23:43	519	LSE
1534.0	03/02/2020	13:23:43	28	LSE
1534.5	03/02/2020	13:24:31	11	LSE
1534.5	03/02/2020	13:24:31	6	LSE
1534.5	03/02/2020	13:24:31	197	LSE
1534.5	03/02/2020	13:24:31	79	LSE
1534.0	03/02/2020	13:24:37	108	LSE
1534.0	03/02/2020	13:26:28	400	LSE
1534.0	03/02/2020	13:26:28	89	LSE
1534.0	03/02/2020	13:27:11	125	LSE
1534.0	03/02/2020	13:27:11	125	LSE
1534.0	03/02/2020	13:27:11	336	LSE
1533.5	03/02/2020	13:27:27	208	LSE
1535.0	03/02/2020	13:29:52	400	LSE
1535.0	03/02/2020	13:29:52	125	LSE
1536.0	03/02/2020	13:30:08	400	LSE
1536.0	03/02/2020	13:30:08	340	LSE
1536.0	03/02/2020	13:30:08	168	LSE
1536.0	03/02/2020	13:30:08	125	LSE
1536.0	03/02/2020	13:30:08	125	LSE
1536.0	03/02/2020	13:30:08	42	LSE
1536.0	03/02/2020	13:30:08	249	LSE
1535.5	03/02/2020	13:30:40	224	LSE
1535.0	03/02/2020	13:30:58	332	LSE
1535.5	03/02/2020	13:32:02	194	LSE
1535.5	03/02/2020	13:32:02	18	LSE
1535.0	03/02/2020	13:33:10	209	LSE
1534.5	03/02/2020	13:33:40	400	LSE
1534.5	03/02/2020	13:33:40	125	LSE
1534.5	03/02/2020	13:33:40	6	LSE
1534.0	03/02/2020	13:35:16	204	LSE
1534.0	03/02/2020	13:36:57	400	LSE
1534.0	03/02/2020	13:36:57	125	LSE
1534.5	03/02/2020	13:37:53	400	LSE
1534.5	03/02/2020	13:37:53	195	LSE
1534.0	03/02/2020	13:37:56	98	LSE
1534.0	03/02/2020	13:37:57	567	LSE
1534.0	03/02/2020	13:37:59	437	LSE
1534.5	03/02/2020	13:38:31	162	LSE
1534.5	03/02/2020	13:38:31	89	LSE
1534.5	03/02/2020	13:39:51	205	LSE
1534.5	03/02/2020	13:39:51	289	LSE
1534.5	03/02/2020	13:39:51	207	LSE
1535.0	03/02/2020	13:42:07	205	LSE
1535.0	03/02/2020	13:42:15	663	LSE
1534.5	03/02/2020	13:43:23	223	LSE
1534.5	03/02/2020	13:43:23	125	LSE
1534.5	03/02/2020	13:43:23	99	LSE
1534.5	03/02/2020	13:43:23	201	LSE
1534.5	03/02/2020	13:43:23	300	LSE
1535.0	03/02/2020	13:44:10	125	LSE
1535.0	03/02/2020	13:44:10	125	LSE
1535.0	03/02/2020	13:44:10	125	LSE
1535.0	03/02/2020	13:44:20	274	LSE
1535.5	03/02/2020	13:46:57	222	LSE
1535.5	03/02/2020	13:46:57	125	LSE
1535.5	03/02/2020	13:46:57	125	LSE
1535.5	03/02/2020	13:46:57	125	LSE
1535.5	03/02/2020	13:46:57	400	LSE
1535.5	03/02/2020	13:46:57	170	LSE
1535.5	03/02/2020	13:46:57	9	LSE
1535.0	03/02/2020	13:49:08	114	LSE
1535.0	03/02/2020	13:49:08	125	LSE
1535.0	03/02/2020	13:49:08	125	LSE
1535.0	03/02/2020	13:49:08	400	LSE
1535.0	03/02/2020	13:49:08	176	LSE
1535.0	03/02/2020	13:49:08	107	LSE
1535.0	03/02/2020	13:49:08	100	LSE
1535.5	03/02/2020	13:50:52	125	LSE
1535.5	03/02/2020	13:50:52	5	LSE
1535.5	03/02/2020	13:50:52	130	LSE
1535.5	03/02/2020	13:51:10	67	LSE
1535.5	03/02/2020	13:51:10	117	LSE
1536.0	03/02/2020	13:51:52	400	LSE
1536.0	03/02/2020	13:51:52	290	LSE
1536.0	03/02/2020	13:54:09	305	LSE
1536.0	03/02/2020	13:54:42	125	LSE
1536.0	03/02/2020	13:55:41	125	LSE
1536.0	03/02/2020	13:55:41	85	LSE
1535.5	03/02/2020	13:56:48	75	LSE
1535.5	03/02/2020	13:56:48	346	LSE
1535.5	03/02/2020	13:56:48	652	LSE
1535.5	03/02/2020	13:56:48	125	LSE
1535.5	03/02/2020	13:56:48	125	LSE
1535.5	03/02/2020	13:56:48	42	LSE
1535.5	03/02/2020	13:59:11	125	LSE
1535.5	03/02/2020	13:59:11	11	LSE
1536.0	03/02/2020	14:01:05	250	LSE
1536.0	03/02/2020	14:01:43	175	LSE
1536.5	03/02/2020	14:03:16	533	LSE
1536.5	03/02/2020	14:03:16	26	LSE
1536.5	03/02/2020	14:03:16	253	LSE
1536.0	03/02/2020	14:04:26	250	LSE
1536.0	03/02/2020	14:04:26	250	LSE
1536.0	03/02/2020	14:04:26	78	LSE
1536.0	03/02/2020	14:04:26	145	LSE
1535.5	03/02/2020	14:04:41	322	LSE
1535.5	03/02/2020	14:04:41	637	LSE
1535.5	03/02/2020	14:04:41	37	LSE
1535.5	03/02/2020	14:05:52	250	LSE
1535.5	03/02/2020	14:05:52	209	LSE
1535.5	03/02/2020	14:07:33	250	LSE
1535.5	03/02/2020	14:07:33	235	LSE
1534.0	03/02/2020	14:07:36	26	LSE
1534.0	03/02/2020	14:07:36	250	LSE
1534.0	03/02/2020	14:07:36	250	LSE
1534.0	03/02/2020	14:07:36	1,067	LSE
1534.0	03/02/2020	14:07:36	888	LSE
1535.5	03/02/2020	14:09:56	400	LSE
1535.5	03/02/2020	14:09:56	169	LSE
1535.0	03/02/2020	14:10:13	141	LSE
1535.5	03/02/2020	14:11:41	400	LSE
1535.5	03/02/2020	14:11:41	427	LSE
1535.5	03/02/2020	14:11:42	165	LSE
1535.5	03/02/2020	14:12:20	165	LSE
1535.5	03/02/2020	14:13:32	138	LSE
1535.5	03/02/2020	14:13:32	152	LSE
1535.5	03/02/2020	14:13:32	157	LSE
1535.0	03/02/2020	14:15:02	352	LSE
1535.0	03/02/2020	14:15:02	250	LSE
1535.0	03/02/2020	14:15:02	250	LSE
1535.0	03/02/2020	14:15:02	204	LSE
1534.5	03/02/2020	14:16:41	250	LSE
1534.5	03/02/2020	14:16:41	270	LSE
1534.5	03/02/2020	14:16:41	130	LSE
1535.0	03/02/2020	14:17:03	177	LSE
1535.5	03/02/2020	14:17:38	250	LSE
1535.5	03/02/2020	14:17:38	64	LSE
1535.5	03/02/2020	14:18:54	238	LSE
1535.5	03/02/2020	14:18:54	400	LSE
1535.5	03/02/2020	14:18:54	10	LSE
1535.5	03/02/2020	14:19:43	129	LSE
1535.5	03/02/2020	14:19:43	271	LSE
1535.5	03/02/2020	14:19:43	164	LSE
1535.5	03/02/2020	14:21:41	172	LSE
1535.5	03/02/2020	14:21:41	13	LSE
1535.5	03/02/2020	14:21:41	13	LSE
1535.5	03/02/2020	14:21:41	13	LSE
1535.5	03/02/2020	14:21:41	250	LSE
1535.5	03/02/2020	14:21:41	100	LSE
1535.5	03/02/2020	14:21:41	11	LSE
1535.5	03/02/2020	14:21:41	11	LSE
1535.5	03/02/2020	14:23:12	15	LSE
1535.5	03/02/2020	14:23:12	42	LSE
1536.5	03/02/2020	14:34:25	302	LSE
1536.5	03/02/2020	14:35:53	250	LSE
1536.5	03/02/2020	14:35:53	115	LSE
1536.5	03/02/2020	14:36:02	8	LSE
1536.5	03/02/2020	14:36:18	159	LSE
1536.5	03/02/2020	14:36:36	324	LSE
1536.5	03/02/2020	14:36:51	379	LSE
1536.5	03/02/2020	14:36:52	718	LSE
1536.5	03/02/2020	14:36:52	148	LSE
1536.5	03/02/2020	14:36:52	263	LSE
1536.5	03/02/2020	14:36:52	125	LSE
1536.0	03/02/2020	14:39:01	751	LSE
1536.0	03/02/2020	14:39:01	5	LSE
1536.0	03/02/2020	14:39:01	212	LSE
1536.0	03/02/2020	14:39:07	250	LSE
1536.0	03/02/2020	14:39:07	136	LSE
1536.5	03/02/2020	14:39:45	29	LSE
1536.5	03/02/2020	14:39:45	498	LSE
1536.5	03/02/2020	14:39:45	152	LSE
1536.5	03/02/2020	14:39:55	213	LSE
1536.0	03/02/2020	14:42:20	250	LSE
1536.0	03/02/2020	14:42:20	151	LSE
1536.0	03/02/2020	14:42:20	165	LSE
1535.5	03/02/2020	14:44:17	588	LSE
1535.5	03/02/2020	14:44:17	214	LSE
1535.5	03/02/2020	14:44:53	301	LSE
1535.5	03/02/2020	14:46:30	453	LSE
1535.5	03/02/2020	14:46:30	200	LSE
1535.5	03/02/2020	14:46:30	37	LSE
1536.0	03/02/2020	14:47:18	400	LSE
1536.0	03/02/2020	14:47:18	63	LSE
1536.0	03/02/2020	14:47:18	250	LSE
1536.0	03/02/2020	14:47:21	400	LSE
1536.0	03/02/2020	14:47:21	58	LSE
1536.0	03/02/2020	14:47:44	332	LSE
1536.0	03/02/2020	14:47:44	11	LSE
1536.5	03/02/2020	14:47:45	313	LSE
1536.5	03/02/2020	14:47:45	171	LSE
1536.0	03/02/2020	14:48:44	250	LSE
1536.0	03/02/2020	14:48:44	124	LSE
1535.5	03/02/2020	14:49:31	22	LSE
1535.5	03/02/2020	14:49:48	371	LSE
1535.5	03/02/2020	14:49:49	212	LSE
1535.5	03/02/2020	14:49:49	250	LSE
1535.5	03/02/2020	14:49:49	400	LSE
1535.5	03/02/2020	14:49:49	217	LSE
1535.5	03/02/2020	14:50:00	245	LSE
1536.0	03/02/2020	14:50:15	250	LSE
1536.0	03/02/2020	14:50:19	400	LSE
1536.0	03/02/2020	14:50:19	108	LSE
1536.0	03/02/2020	14:51:36	250	LSE
1536.0	03/02/2020	14:51:36	250	LSE
1536.0	03/02/2020	14:52:26	400	LSE
1536.0	03/02/2020	14:52:26	250	LSE
1536.0	03/02/2020	14:52:26	158	LSE
1536.5	03/02/2020	14:52:55	1,189	LSE
1536.5	03/02/2020	14:52:55	250	LSE
1536.5	03/02/2020	14:52:55	250	LSE
1537.0	03/02/2020	14:52:55	690	LSE
1537.0	03/02/2020	14:53:48	188	LSE
1537.0	03/02/2020	14:53:48	400	LSE
1537.0	03/02/2020	14:53:48	250	LSE
1537.0	03/02/2020	14:53:48	250	LSE
1537.0	03/02/2020	14:53:48	250	LSE
1537.0	03/02/2020	14:53:48	206	LSE
1537.0	03/02/2020	14:53:48	225	LSE
1537.0	03/02/2020	14:53:48	222	LSE
1537.0	03/02/2020	14:53:48	250	LSE
1537.0	03/02/2020	14:53:48	250	LSE
1537.0	03/02/2020	14:53:48	400	LSE
1537.0	03/02/2020	14:53:48	658	LSE
1537.0	03/02/2020	14:54:24	320	LSE
1537.5	03/02/2020	14:54:45	87	LSE
1537.5	03/02/2020	14:55:13	377	LSE
1537.5	03/02/2020	14:55:13	350	LSE
1537.5	03/02/2020	14:55:13	250	LSE
1537.5	03/02/2020	14:55:13	188	LSE
1537.5	03/02/2020	14:55:44	523	LSE
1537.5	03/02/2020	14:56:06	154	LSE
1537.0	03/02/2020	14:58:12	370	LSE
1537.0	03/02/2020	14:58:12	400	LSE
1537.0	03/02/2020	14:58:12	5	LSE
1537.0	03/02/2020	14:58:39	207	LSE
1537.5	03/02/2020	15:00:00	242	LSE
1537.5	03/02/2020	15:00:02	400	LSE
1537.5	03/02/2020	15:00:10	400	LSE
1537.5	03/02/2020	15:00:10	400	LSE
1537.5	03/02/2020	15:00:10	172	LSE
1537.5	03/02/2020	15:00:10	25	LSE
1537.5	03/02/2020	15:00:10	172	LSE
1537.5	03/02/2020	15:00:13	132	LSE
1537.5	03/02/2020	15:00:21	140	LSE
1537.5	03/02/2020	15:00:31	188	LSE
1537.5	03/02/2020	15:00:49	162	LSE
1537.5	03/02/2020	15:01:04	400	LSE
1537.5	03/02/2020	15:01:04	12	LSE
1537.0	03/02/2020	15:01:13	309	LSE
1537.0	03/02/2020	15:01:36	400	LSE
1537.0	03/02/2020	15:01:36	216	LSE
1537.0	03/02/2020	15:01:54	400	LSE
1537.0	03/02/2020	15:01:54	216	LSE
1537.0	03/02/2020	15:02:03	359	LSE
1537.0	03/02/2020	15:02:18	166	LSE
1537.0	03/02/2020	15:02:18	250	LSE
1537.0	03/02/2020	15:02:18	58	LSE
1537.0	03/02/2020	15:02:22	250	LSE
1537.0	03/02/2020	15:02:22	250	LSE
1537.0	03/02/2020	15:02:22	97	LSE
1537.0	03/02/2020	15:02:30	323	LSE
1537.0	03/02/2020	15:02:30	250	LSE
1537.0	03/02/2020	15:02:30	250	LSE
1537.0	03/02/2020	15:02:30	45	LSE
1536.5	03/02/2020	15:02:36	638	LSE
1536.5	03/02/2020	15:02:36	250	LSE
1536.5	03/02/2020	15:02:36	250	LSE
1536.5	03/02/2020	15:02:36	220	LSE
1537.5	03/02/2020	15:03:26	1,219	LSE
1537.5	03/02/2020	15:03:33	246	LSE
1537.5	03/02/2020	15:03:42	250	LSE
1537.5	03/02/2020	15:03:42	55	LSE
1537.5	03/02/2020	15:04:32	250	LSE
1537.5	03/02/2020	15:04:32	250	LSE
1537.5	03/02/2020	15:04:33	348	LSE
1537.5	03/02/2020	15:04:58	400	LSE
1537.5	03/02/2020	15:05:13	215	LSE
1537.5	03/02/2020	15:05:13	168	LSE
1537.0	03/02/2020	15:05:15	118	LSE
1537.5	03/02/2020	15:05:15	232	LSE
1537.5	03/02/2020	15:05:15	330	LSE
1537.5	03/02/2020	15:05:15	380	LSE
1537.5	03/02/2020	15:05:15	573	LSE
1537.0	03/02/2020	15:05:18	172	LSE
1537.0	03/02/2020	15:05:18	250	LSE
1537.0	03/02/2020	15:05:18	249	LSE
1537.5	03/02/2020	15:05:57	179	LSE
1537.5	03/02/2020	15:05:57	47	LSE
1537.5	03/02/2020	15:05:58	250	LSE
1537.5	03/02/2020	15:05:58	250	LSE
1537.5	03/02/2020	15:05:58	776	LSE
1537.5	03/02/2020	15:05:58	250	LSE
1537.5	03/02/2020	15:05:58	35	LSE
1537.5	03/02/2020	15:05:58	318	LSE
1537.0	03/02/2020	15:07:40	105	LSE
1537.0	03/02/2020	15:07:40	250	LSE
1537.0	03/02/2020	15:07:40	250	LSE
1537.0	03/02/2020	15:07:40	560	LSE
1537.0	03/02/2020	15:07:40	313	LSE
1537.5	03/02/2020	15:07:40	150	LSE
1537.5	03/02/2020	15:07:41	140	LSE
1536.5	03/02/2020	15:08:02	46	LSE
1537.0	03/02/2020	15:08:44	250	LSE
1537.0	03/02/2020	15:08:44	182	LSE
1537.0	03/02/2020	15:08:44	259	LSE
1537.0	03/02/2020	15:09:06	339	LSE
1537.0	03/02/2020	15:09:12	368	LSE
1537.0	03/02/2020	15:09:21	210	LSE
1537.5	03/02/2020	15:10:36	236	LSE
1537.5	03/02/2020	15:11:44	449	LSE
1537.5	03/02/2020	15:11:44	690	LSE
1537.5	03/02/2020	15:11:44	212	LSE
1537.5	03/02/2020	15:11:44	82	LSE
1537.5	03/02/2020	15:11:44	400	LSE
1539.0	03/02/2020	15:13:57	250	LSE
1539.0	03/02/2020	15:14:16	400	LSE
1539.0	03/02/2020	15:14:16	250	LSE
1539.0	03/02/2020	15:14:16	250	LSE
1539.0	03/02/2020	15:14:16	250	LSE
1539.0	03/02/2020	15:14:16	208	LSE
1539.0	03/02/2020	15:14:52	400	LSE
1538.5	03/02/2020	15:15:06	460	LSE
1538.5	03/02/2020	15:15:06	250	LSE
1538.5	03/02/2020	15:15:06	172	LSE
1538.5	03/02/2020	15:15:06	206	LSE
1538.5	03/02/2020	15:15:06	211	LSE
1539.5	03/02/2020	15:15:44	577	LSE
1539.5	03/02/2020	15:15:44	23	LSE
1539.5	03/02/2020	15:15:44	16	LSE
1539.5	03/02/2020	15:15:44	250	LSE
1539.5	03/02/2020	15:15:44	400	LSE
1539.5	03/02/2020	15:15:44	233	LSE
1539.5	03/02/2020	15:15:44	240	LSE
1539.5	03/02/2020	15:17:13	145	LSE
1539.5	03/02/2020	15:17:40	400	LSE
1539.5	03/02/2020	15:17:40	250	LSE
1539.5	03/02/2020	15:17:40	250	LSE
1539.5	03/02/2020	15:17:47	250	LSE
1539.5	03/02/2020	15:17:47	88	LSE
1539.5	03/02/2020	15:17:47	250	LSE
1539.5	03/02/2020	15:17:47	250	LSE
1539.5	03/02/2020	15:17:47	178	LSE
1539.5	03/02/2020	15:17:47	254	LSE
1539.0	03/02/2020	15:17:54	250	LSE
1539.0	03/02/2020	15:17:54	250	LSE
1539.0	03/02/2020	15:18:09	15	LSE
1539.5	03/02/2020	15:19:24	250	LSE
1539.5	03/02/2020	15:19:24	250	LSE
1539.5	03/02/2020	15:19:24	250	LSE
1539.5	03/02/2020	15:19:24	400	LSE
1539.5	03/02/2020	15:19:24	299	LSE
1539.5	03/02/2020	15:19:24	362	LSE
1541.0	03/02/2020	15:22:02	84	LSE
1541.0	03/02/2020	15:22:02	400	LSE
1541.0	03/02/2020	15:22:02	172	LSE
1541.0	03/02/2020	15:22:02	250	LSE
1541.0	03/02/2020	15:22:02	143	LSE
1541.0	03/02/2020	15:22:02	250	LSE
1541.0	03/02/2020	15:22:02	402	LSE
1541.0	03/02/2020	15:22:02	400	LSE
1541.0	03/02/2020	15:22:02	125	LSE
1541.0	03/02/2020	15:22:03	133	LSE
1541.0	03/02/2020	15:22:03	402	LSE
1541.0	03/02/2020	15:22:03	400	LSE
1541.0	03/02/2020	15:22:03	172	LSE
1541.0	03/02/2020	15:22:03	143	LSE
1541.0	03/02/2020	15:22:03	224	LSE
1541.0	03/02/2020	15:22:04	172	LSE
1541.0	03/02/2020	15:22:04	143	LSE
1541.0	03/02/2020	15:22:04	402	LSE
1541.0	03/02/2020	15:22:04	250	LSE
1541.0	03/02/2020	15:22:04	143	LSE
1541.0	03/02/2020	15:22:04	172	LSE
1541.0	03/02/2020	15:22:04	277	LSE
1541.0	03/02/2020	15:22:07	125	LSE
1541.0	03/02/2020	15:22:07	250	LSE
1541.0	03/02/2020	15:22:07	400	LSE
1541.0	03/02/2020	15:22:07	181	LSE
1541.0	03/02/2020	15:22:07	151	LSE
1541.0	03/02/2020	15:22:07	124	LSE
1541.0	03/02/2020	15:22:08	756	LSE
1541.0	03/02/2020	15:22:09	181	LSE
1541.0	03/02/2020	15:22:09	151	LSE
1541.0	03/02/2020	15:22:09	424	LSE
1541.0	03/02/2020	15:22:09	181	LSE
1541.0	03/02/2020	15:22:09	8	LSE
1541.0	03/02/2020	15:22:11	143	LSE
1541.0	03/02/2020	15:22:11	245	LSE
1540.5	03/02/2020	15:22:26	416	LSE
1540.5	03/02/2020	15:22:41	452	LSE
1540.5	03/02/2020	15:22:41	179	LSE
1540.5	03/02/2020	15:22:41	250	LSE
1540.5	03/02/2020	15:22:41	250	LSE
1540.5	03/02/2020	15:22:41	730	LSE
1540.5	03/02/2020	15:23:00	1,706	LSE
1540.5	03/02/2020	15:23:00	427	LSE
1540.5	03/02/2020	15:24:05	1,308	LSE
1540.5	03/02/2020	15:24:08	165	LSE
1540.0	03/02/2020	15:24:57	250	LSE
1540.0	03/02/2020	15:24:57	250	LSE
1540.0	03/02/2020	15:24:57	182	LSE
1540.0	03/02/2020	15:24:57	161	LSE
1540.0	03/02/2020	15:25:36	250	LSE
1540.0	03/02/2020	15:25:36	250	LSE
1540.0	03/02/2020	15:25:36	282	LSE
1540.0	03/02/2020	15:25:36	133	LSE
1540.5	03/02/2020	15:25:49	1,213	LSE
1540.5	03/02/2020	15:25:49	303	LSE
1540.5	03/02/2020	15:25:52	718	LSE
1540.5	03/02/2020	15:26:09	250	LSE
1540.5	03/02/2020	15:26:09	250	LSE
1540.5	03/02/2020	15:26:09	300	LSE
1540.5	03/02/2020	15:26:10	161	LSE
1540.5	03/02/2020	15:27:05	618	LSE
1540.5	03/02/2020	15:27:05	11	LSE
1540.5	03/02/2020	15:27:05	157	LSE
1540.0	03/02/2020	15:27:10	398	LSE
1539.5	03/02/2020	15:27:10	773	LSE
1539.5	03/02/2020	15:27:10	250	LSE
1539.5	03/02/2020	15:27:10	250	LSE
1540.0	03/02/2020	15:27:10	109	LSE
1540.0	03/02/2020	15:27:10	141	LSE
1540.0	03/02/2020	15:27:10	250	LSE
1540.0	03/02/2020	15:27:10	66	LSE
1539.5	03/02/2020	15:29:17	196	LSE
1539.5	03/02/2020	15:29:17	204	LSE
1539.5	03/02/2020	15:29:17	250	LSE
1539.5	03/02/2020	15:30:47	190	LSE
1540.0	03/02/2020	15:31:46	329	LSE
1540.0	03/02/2020	15:31:49	277	LSE
1540.0	03/02/2020	15:31:49	166	LSE
1540.0	03/02/2020	15:31:49	250	LSE
1540.0	03/02/2020	15:31:49	216	LSE
1540.0	03/02/2020	15:31:49	6	LSE
1540.0	03/02/2020	15:31:49	554	LSE
1540.0	03/02/2020	15:31:50	235	LSE
1540.0	03/02/2020	15:31:50	172	LSE
1540.0	03/02/2020	15:31:50	163	LSE
1540.0	03/02/2020	15:31:50	142	LSE
1540.5	03/02/2020	15:32:11	134	LSE
1540.5	03/02/2020	15:32:11	465	LSE
1540.5	03/02/2020	15:33:52	382	LSE
1540.5	03/02/2020	15:33:52	212	LSE
1540.5	03/02/2020	15:33:52	400	LSE
1540.5	03/02/2020	15:33:52	360	LSE
1540.5	03/02/2020	15:33:52	250	LSE
1540.5	03/02/2020	15:33:52	11	LSE
1540.5	03/02/2020	15:33:52	209	LSE
1540.0	03/02/2020	15:34:19	216	LSE
1540.0	03/02/2020	15:34:19	626	LSE
1540.0	03/02/2020	15:34:19	124	LSE
1540.0	03/02/2020	15:34:20	250	LSE
1540.0	03/02/2020	15:34:20	313	LSE
1540.0	03/02/2020	15:34:20	141	LSE
1540.0	03/02/2020	15:36:01	250	LSE
1540.0	03/02/2020	15:36:01	250	LSE
1540.0	03/02/2020	15:36:04	250	LSE
1540.0	03/02/2020	15:36:04	250	LSE
1540.0	03/02/2020	15:36:04	400	LSE
1540.0	03/02/2020	15:36:04	250	LSE
1540.0	03/02/2020	15:36:04	280	LSE
1540.0	03/02/2020	15:36:04	202	LSE
1540.0	03/02/2020	15:36:07	400	LSE
1540.0	03/02/2020	15:36:07	250	LSE
1540.0	03/02/2020	15:36:07	60	LSE
1540.0	03/02/2020	15:36:07	177	LSE
1540.0	03/02/2020	15:37:06	222	LSE
1540.0	03/02/2020	15:37:06	390	LSE
1540.0	03/02/2020	15:37:06	206	LSE
1540.0	03/02/2020	15:37:06	131	LSE
1540.0	03/02/2020	15:38:24	398	LSE
1540.0	03/02/2020	15:38:24	250	LSE
1540.0	03/02/2020	15:38:24	250	LSE
1540.0	03/02/2020	15:38:24	250	LSE
1540.0	03/02/2020	15:38:24	400	LSE
1540.0	03/02/2020	15:38:24	290	LSE
1540.0	03/02/2020	15:38:24	590	LSE
1540.0	03/02/2020	15:38:54	400	LSE
1540.0	03/02/2020	15:38:54	179	LSE
1540.0	03/02/2020	15:38:59	188	LSE
1540.5	03/02/2020	15:40:41	131	LSE
1540.5	03/02/2020	15:40:41	250	LSE
1540.5	03/02/2020	15:40:42	20	LSE
1540.5	03/02/2020	15:40:42	9	LSE
1540.5	03/02/2020	15:40:42	207	LSE
1540.5	03/02/2020	15:40:42	3	LSE
1540.5	03/02/2020	15:41:23	470	LSE
1540.5	03/02/2020	15:41:23	250	LSE
1540.5	03/02/2020	15:41:23	250	LSE
1540.5	03/02/2020	15:41:23	360	LSE
1540.5	03/02/2020	15:41:23	250	LSE
1540.5	03/02/2020	15:41:23	200	LSE
1540.5	03/02/2020	15:41:28	200	LSE
1540.5	03/02/2020	15:41:28	56	LSE
1540.0	03/02/2020	15:41:46	338	LSE
1539.5	03/02/2020	15:46:17	446	LSE
1539.5	03/02/2020	15:46:17	399	LSE
1539.5	03/02/2020	15:46:17	1,117	LSE
1539.5	03/02/2020	15:46:36	355	LSE
1539.5	03/02/2020	15:46:36	86	LSE
1539.5	03/02/2020	15:46:36	724	LSE
1540.0	03/02/2020	15:47:13	400	LSE
1540.0	03/02/2020	15:47:13	250	LSE
1540.0	03/02/2020	15:47:13	250	LSE
1540.0	03/02/2020	15:47:13	200	LSE
1540.0	03/02/2020	15:47:28	251	LSE
1540.0	03/02/2020	15:47:28	212	LSE
1540.0	03/02/2020	15:47:29	125	LSE
1540.0	03/02/2020	15:47:30	128	LSE
1539.5	03/02/2020	15:48:48	400	LSE
1539.5	03/02/2020	15:48:48	168	LSE
1539.0	03/02/2020	15:49:53	102	LSE
1539.0	03/02/2020	15:49:53	296	LSE
1539.0	03/02/2020	15:49:53	250	LSE
1539.0	03/02/2020	15:49:53	250	LSE
1539.0	03/02/2020	15:49:53	400	LSE
1539.0	03/02/2020	15:50:50	250	LSE
1539.0	03/02/2020	15:50:50	117	LSE
1538.5	03/02/2020	15:51:46	442	LSE
1539.0	03/02/2020	15:51:46	250	LSE
1539.0	03/02/2020	15:51:46	282	LSE
1539.0	03/02/2020	15:51:46	118	LSE
1539.0	03/02/2020	15:51:46	161	LSE
1539.5	03/02/2020	15:52:56	181	LSE
1539.5	03/02/2020	15:53:00	250	LSE
1539.5	03/02/2020	15:53:00	250	LSE
1539.5	03/02/2020	15:53:01	400	LSE
1539.5	03/02/2020	15:53:01	57	LSE
1539.5	03/02/2020	15:53:44	138	LSE
1539.5	03/02/2020	15:53:44	229	LSE
1539.5	03/02/2020	15:53:44	250	LSE
1539.5	03/02/2020	15:53:44	250	LSE
1539.5	03/02/2020	15:53:44	853	LSE
1539.5	03/02/2020	15:54:02	34	LSE
1540.0	03/02/2020	15:54:58	393	LSE
1540.0	03/02/2020	15:54:58	188	LSE
1540.0	03/02/2020	15:54:58	145	LSE
1540.0	03/02/2020	15:55:52	343	LSE
1540.0	03/02/2020	15:55:52	132	LSE
1540.5	03/02/2020	15:56:43	250	LSE
1540.5	03/02/2020	15:56:43	400	LSE
1540.5	03/02/2020	15:56:43	250	LSE
1540.5	03/02/2020	15:56:43	250	LSE
1540.5	03/02/2020	15:56:43	400	LSE
1540.5	03/02/2020	15:56:43	250	LSE
1540.5	03/02/2020	15:56:43	158	LSE
1541.0	03/02/2020	15:57:33	144	LSE
1541.0	03/02/2020	15:57:33	65	LSE
1541.0	03/02/2020	15:57:50	136	LSE
1540.0	03/02/2020	15:57:50	260	LSE
1540.0	03/02/2020	15:57:50	250	LSE
1540.0	03/02/2020	15:57:50	250	LSE
1540.0	03/02/2020	15:57:51	250	LSE
1540.0	03/02/2020	15:57:51	250	LSE
1540.0	03/02/2020	15:57:55	400	LSE
1540.0	03/02/2020	15:57:55	250	LSE
1540.0	03/02/2020	15:57:55	250	LSE
1540.0	03/02/2020	15:57:56	183	LSE
1540.5	03/02/2020	15:59:39	250	LSE
1540.5	03/02/2020	15:59:39	400	LSE
1540.5	03/02/2020	15:59:39	250	LSE
1540.5	03/02/2020	15:59:39	590	LSE
1540.5	03/02/2020	15:59:39	268	LSE
1540.5	03/02/2020	16:01:03	268	LSE
1540.5	03/02/2020	16:01:18	250	LSE
1540.5	03/02/2020	16:01:18	250	LSE
1540.5	03/02/2020	16:02:23	422	LSE
1540.0	03/02/2020	16:02:34	397	LSE
1540.0	03/02/2020	16:02:34	400	LSE
1540.0	03/02/2020	16:02:34	250	LSE
1540.0	03/02/2020	16:02:34	250	LSE
1540.0	03/02/2020	16:02:34	250	LSE
1540.0	03/02/2020	16:02:34	1,645	LSE
1540.0	03/02/2020	16:02:34	400	LSE
1540.0	03/02/2020	16:02:34	265	LSE
1540.0	03/02/2020	16:02:34	577	LSE
1540.0	03/02/2020	16:02:34	232	LSE
1539.5	03/02/2020	16:03:25	250	LSE
1539.5	03/02/2020	16:03:25	250	LSE
1539.5	03/02/2020	16:03:25	250	LSE
1539.0	03/02/2020	16:04:03	368	LSE
1538.5	03/02/2020	16:04:03	250	LSE
1538.5	03/02/2020	16:04:03	250	LSE
1538.5	03/02/2020	16:04:03	250	LSE
1538.5	03/02/2020	16:04:03	400	LSE
1539.0	03/02/2020	16:04:03	250	LSE
1539.0	03/02/2020	16:04:03	250	LSE
1539.0	03/02/2020	16:04:03	250	LSE
1539.0	03/02/2020	16:04:03	400	LSE
1539.0	03/02/2020	16:04:03	332	LSE
1539.0	03/02/2020	16:04:03	248	LSE
1539.0	03/02/2020	16:04:03	400	LSE
1539.0	03/02/2020	16:04:03	250	LSE
1539.0	03/02/2020	16:04:03	250	LSE
1539.0	03/02/2020	16:04:03	1,538	LSE
1539.0	03/02/2020	16:04:03	250	LSE
1539.0	03/02/2020	16:04:03	17	LSE
1539.0	03/02/2020	16:04:03	248	LSE
1539.0	03/02/2020	16:04:03	233	LSE
1539.0	03/02/2020	16:04:03	400	LSE
1539.0	03/02/2020	16:04:03	250	LSE
1539.0	03/02/2020	16:04:03	1,025	LSE
1539.0	03/02/2020	16:04:03	250	LSE
1539.0	03/02/2020	16:04:03	250	LSE
1539.0	03/02/2020	16:04:03	336	LSE
1539.0	03/02/2020	16:05:01	531	LSE
1538.5	03/02/2020	16:05:06	405	LSE
1538.5	03/02/2020	16:05:06	111	LSE
1538.5	03/02/2020	16:05:06	108	LSE
1538.5	03/02/2020	16:05:06	170	LSE
1538.0	03/02/2020	16:05:24	400	LSE
1538.0	03/02/2020	16:05:29	400	LSE
1538.0	03/02/2020	16:05:29	103	LSE
1537.5	03/02/2020	16:06:02	120	LSE
1538.0	03/02/2020	16:07:04	400	LSE
1538.0	03/02/2020	16:07:06	400	LSE
1538.0	03/02/2020	16:07:15	400	LSE
1538.0	03/02/2020	16:07:15	250	LSE
1538.0	03/02/2020	16:07:15	184	LSE
1538.0	03/02/2020	16:07:15	208	LSE
1537.5	03/02/2020	16:07:21	144	LSE
1537.5	03/02/2020	16:07:50	250	LSE
1537.5	03/02/2020	16:07:50	246	LSE
1537.5	03/02/2020	16:07:50	84	LSE
1537.5	03/02/2020	16:07:50	316	LSE
1538.0	03/02/2020	16:08:39	400	LSE
1538.0	03/02/2020	16:08:39	145	LSE
1538.0	03/02/2020	16:08:57	14	LSE
1538.0	03/02/2020	16:09:04	250	LSE
1538.0	03/02/2020	16:09:04	400	LSE
1538.0	03/02/2020	16:09:04	61	LSE
1537.5	03/02/2020	16:09:20	250	LSE
1537.5	03/02/2020	16:09:20	136	LSE
1538.0	03/02/2020	16:10:03	250	LSE
1538.0	03/02/2020	16:10:03	250	LSE
1538.0	03/02/2020	16:10:11	128	LSE
1538.0	03/02/2020	16:10:37	347	LSE
1539.0	03/02/2020	16:10:56	250	LSE
1539.0	03/02/2020	16:10:56	400	LSE
1539.0	03/02/2020	16:10:56	250	LSE
1539.0	03/02/2020	16:10:56	250	LSE
1539.0	03/02/2020	16:10:56	250	LSE
1539.5	03/02/2020	16:10:57	451	LSE
1539.5	03/02/2020	16:10:57	172	LSE
1539.5	03/02/2020	16:10:57	420	LSE
1539.5	03/02/2020	16:10:57	860	LSE
1539.5	03/02/2020	16:10:57	312	LSE
1539.5	03/02/2020	16:10:57	172	LSE
1539.5	03/02/2020	16:10:58	400	LSE
1539.5	03/02/2020	16:10:58	320	LSE
1539.5	03/02/2020	16:10:58	250	LSE
1539.5	03/02/2020	16:10:58	172	LSE
1539.5	03/02/2020	16:10:58	40	LSE
1539.0	03/02/2020	16:12:08	379	LSE
1539.5	03/02/2020	16:12:16	250	LSE
1539.5	03/02/2020	16:12:16	250	LSE
1539.5	03/02/2020	16:12:16	172	LSE
1539.5	03/02/2020	16:12:16	260	LSE
1539.5	03/02/2020	16:12:16	567	LSE
1539.5	03/02/2020	16:12:16	400	LSE
1539.5	03/02/2020	16:12:16	340	LSE
1539.5	03/02/2020	16:12:19	250	LSE
1539.5	03/02/2020	16:12:19	250	LSE
1539.5	03/02/2020	16:12:19	260	LSE
1539.5	03/02/2020	16:12:19	410	LSE
1539.5	03/02/2020	16:12:19	172	LSE
1539.5	03/02/2020	16:12:19	368	LSE
1539.5	03/02/2020	16:12:19	415	LSE
1539.5	03/02/2020	16:12:19	90	LSE
1539.5	03/02/2020	16:12:19	688	LSE
1539.5	03/02/2020	16:12:19	46	LSE
1539.0	03/02/2020	16:13:32	25	LSE
1539.0	03/02/2020	16:13:32	250	LSE
1539.0	03/02/2020	16:13:32	428	LSE
1539.0	03/02/2020	16:13:32	232	LSE
1538.5	03/02/2020	16:14:18	541	LSE
1540.0	03/02/2020	16:15:57	400	LSE
1540.0	03/02/2020	16:15:57	250	LSE
1540.0	03/02/2020	16:15:57	250	LSE
1540.0	03/02/2020	16:15:57	248	LSE
1540.0	03/02/2020	16:16:05	400	LSE
1540.0	03/02/2020	16:16:05	214	LSE
1540.0	03/02/2020	16:16:40	397	LSE
1539.5	03/02/2020	16:16:56	372	LSE
1539.5	03/02/2020	16:16:56	51	LSE
1539.5	03/02/2020	16:16:56	253	LSE
1539.5	03/02/2020	16:16:56	250	LSE
1539.5	03/02/2020	16:16:56	250	LSE
1539.5	03/02/2020	16:16:56	250	LSE
1539.5	03/02/2020	16:16:56	8	LSE
1539.5	03/02/2020	16:16:56	392	LSE
1539.5	03/02/2020	16:16:56	51	LSE
1539.5	03/02/2020	16:16:56	250	LSE
1539.5	03/02/2020	16:16:56	250	LSE
1539.5	03/02/2020	16:16:56	128	LSE
1539.0	03/02/2020	16:16:56	227	LSE
1539.0	03/02/2020	16:17:00	1,157	LSE
1539.0	03/02/2020	16:17:00	871	LSE
1539.0	03/02/2020	16:17:23	1,952	LSE
1539.0	03/02/2020	16:17:23	1,050	LSE
1539.0	03/02/2020	16:17:23	862	LSE
1539.5	03/02/2020	16:19:27	370	LSE
1539.5	03/02/2020	16:19:27	250	LSE
1539.5	03/02/2020	16:19:27	360	LSE
1539.5	03/02/2020	16:19:27	250	LSE
1539.5	03/02/2020	16:19:27	267	LSE
1539.5	03/02/2020	16:19:27	513	LSE
1539.5	03/02/2020	16:19:27	99	LSE
1539.0	03/02/2020	16:19:33	141	LSE
1539.0	03/02/2020	16:19:33	250	LSE
1539.0	03/02/2020	16:19:33	166	LSE
1539.0	03/02/2020	16:19:38	46	LSE
1539.0	03/02/2020	16:19:38	115	LSE
1539.0	03/02/2020	16:20:37	342	LSE
1539.5	03/02/2020	16:20:37	182	LSE
1539.5	03/02/2020	16:20:37	68	LSE
1539.5	03/02/2020	16:20:37	250	LSE
1539.5	03/02/2020	16:20:37	250	LSE
1539.5	03/02/2020	16:20:37	400	LSE
1539.5	03/02/2020	16:20:37	48	LSE
1539.5	03/02/2020	16:20:37	254	LSE
1539.0	03/02/2020	16:21:29	435	LSE
1539.0	03/02/2020	16:21:34	35	LSE
1539.0	03/02/2020	16:21:43	128	LSE
1539.0	03/02/2020	16:21:44	160	LSE
1539.0	03/02/2020	16:21:47	70	LSE
1539.0	03/02/2020	16:21:48	129	LSE
1539.0	03/02/2020	16:22:37	250	LSE
1539.0	03/02/2020	16:22:37	250	LSE
1539.0	03/02/2020	16:22:54	322	LSE
1539.0	03/02/2020	16:23:14	288	LSE
1539.5	03/02/2020	16:23:39	86	LSE
1539.5	03/02/2020	16:23:39	250	LSE
1539.5	03/02/2020	16:23:39	250	LSE
1539.5	03/02/2020	16:23:39	400	LSE
1539.5	03/02/2020	16:23:39	128	LSE
1539.0	03/02/2020	16:23:43	250	LSE
1539.0	03/02/2020	16:23:43	250	LSE
1539.0	03/02/2020	16:23:43	144	LSE
1539.0	03/02/2020	16:23:43	210	LSE
1539.5	03/02/2020	16:24:01	400	LSE
1539.5	03/02/2020	16:24:01	153	LSE
1539.5	03/02/2020	16:24:01	138	LSE
1539.0	03/02/2020	16:24:02	250	LSE
1539.0	03/02/2020	16:24:02	250	LSE
1539.5	03/02/2020	16:24:12	250	LSE
1539.5	03/02/2020	16:24:12	1	LSE
1539.5	03/02/2020	16:24:12	399	LSE
1539.5	03/02/2020	16:24:12	250	LSE
1539.5	03/02/2020	16:24:13	238	LSE
1539.5	03/02/2020	16:24:13	5	LSE
1539.0	03/02/2020	16:24:23	361	LSE
1539.0	03/02/2020	16:24:27	215	LSE
1538.5	03/02/2020	16:24:50	442	LSE
1538.5	03/02/2020	16:24:51	753	LSE
1538.5	03/02/2020	16:24:51	250	LSE
1538.5	03/02/2020	16:25:13	184	LSE
1538.5	03/02/2020	16:25:19	510	LSE
1538.0	03/02/2020	16:25:34	414	LSE
1538.5	03/02/2020	16:25:34	321	LSE
1538.5	03/02/2020	16:25:34	296	LSE
1538.0	03/02/2020	16:25:34	250	LSE
1538.0	03/02/2020	16:25:34	250	LSE
1538.0	03/02/2020	16:25:34	235	LSE
1538.5	03/02/2020	16:26:16	106	LSE
1538.5	03/02/2020	16:26:16	400	LSE
1538.5	03/02/2020	16:26:30	400	LSE
1538.5	03/02/2020	16:26:30	248	LSE
1538.5	03/02/2020	16:26:30	250	LSE
1538.5	03/02/2020	16:26:30	250	LSE
1538.5	03/02/2020	16:26:30	676	LSE
1538.5	03/02/2020	16:26:31	748	LSE
1538.5	03/02/2020	16:26:31	248	LSE
1538.5	03/02/2020	16:26:31	250	LSE
1538.5	03/02/2020	16:26:31	250	LSE
1538.5	03/02/2020	16:26:47	123	LSE
1539.0	03/02/2020	16:27:15	730	LSE
1539.0	03/02/2020	16:27:15	62	LSE
1539.0	03/02/2020	16:27:15	250	LSE
1539.0	03/02/2020	16:27:15	250	LSE
1539.0	03/02/2020	16:27:20	562	LSE
1539.0	03/02/2020	16:27:20	140	LSE
1539.0	03/02/2020	16:27:29	200	LSE
1539.5	03/02/2020	16:27:32	222	LSE
1539.0	03/02/2020	16:27:39	250	LSE
1539.0	03/02/2020	16:27:39	34	LSE
1538.5	03/02/2020	16:28:07	434	LSE
1538.5	03/02/2020	16:28:07	257	LSE
1538.5	03/02/2020	16:28:07	278	LSE
1538.5	03/02/2020	16:28:07	134	LSE
1538.5	03/02/2020	16:28:21	257	LSE
1538.5	03/02/2020	16:28:22	229	LSE
1539.0	03/02/2020	16:28:47	630	LSE
1539.0	03/02/2020	16:29:09	220	LSE
1539.0	03/02/2020	16:29:47	260	LSE
1539.0	03/02/2020	16:29:58	227	LSE
1540.0	03/02/2020	16:35:20	33,821	LSE
1540.0	03/02/2020	16:35:20	24,525	LSE
1540.0	03/02/2020	16:35:20	13,933	LSE
1540.0	03/02/2020	16:35:20	394	LSE
1540.0	03/02/2020	16:35:20	135	LSE
1540.0	03/02/2020	16:35:20	10,081	LSE
1540.0	03/02/2020	16:35:20	2,911	LSE
1540.0	03/02/2020	16:35:20	4,241	LSE
1540.0	03/02/2020	16:35:20	13,759	LSE
1540.0	03/02/2020	16:35:20	330	LSE
1540.0	03/02/2020	16:35:20	2,457	LSE
1540.0	03/02/2020	16:35:20	2,332	LSE
1540.0	03/02/2020	16:35:20	405	LSE
1540.0	03/02/2020	16:35:20	2	LSE
1540.0	03/02/2020	16:35:20	405	LSE
1540.0	03/02/2020	16:35:20	2,336	LSE
1540.0	03/02/2020	16:35:20	678	LSE
1540.0	03/02/2020	16:35:20	405	LSE
1540.0	03/02/2020	16:35:20	7,000	LSE
1540.0	03/02/2020	16:35:20	9,411	LSE
1540.0	03/02/2020	16:35:20	2,163	LSE
1540.0	03/02/2020	16:35:20	12,514	LSE
1540.0	03/02/2020	16:35:21	324	LSE
1540.0	03/02/2020	16:35:21	30,894	LSE
1540.0	03/02/2020	16:35:21	5,965	LSE
1540.0	03/02/2020	16:35:21	2,350	LSE
1540.0	03/02/2020	16:35:21	2,302	LSE
1540.0	03/02/2020	16:35:21	324	LSE
1540.0	03/02/2020	16:35:21	2,312	LSE
1540.0	03/02/2020	16:35:21	405	LSE
1540.0	03/02/2020	16:35:21	4,840	LSE
1540.0	03/02/2020	16:35:21	2,294	LSE
1540.0	03/02/2020	16:35:21	405	LSE
1540.0	03/02/2020	16:35:21	781	LSE
1540.0	03/02/2020	16:35:21	324	LSE
1540.0	03/02/2020	16:35:21	3,285	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 rns@lseg.com or visit www.rns.com.

END

POSKKNBQOBKDABK

Date		Source	Headline
8th May 2024	12:05 pm	RNS	Director/PDMR Shareholding
1st May 2024	7:00 am	RNS	Total Voting Rights
10th Apr 2024	4:22 pm	RNS	Director/PDMR Shareholding
9th Apr 2024	2:31 pm	RNS	Director/PDMR Shareholding
2nd Apr 2024	9:37 am	RNS	Total Voting Rights
27th Mar 2024	7:00 am	RNS	Notification of Closed Period
19th Mar 2024	11:00 am	RNS	SSEN Transmission welcomes â€˜Beyond 2030â€™ plan
19th Mar 2024	7:01 am	RNS	Director Declaration
12th Mar 2024	1:25 pm	RNS	Director/PDMR Shareholding
11th Mar 2024	1:07 pm	RNS	Director/PDMR Shareholding
11th Mar 2024	1:07 pm	RNS	Director/PDMR Shareholding
1st Mar 2024	1:53 pm	RNS	Additional Listing
1st Mar 2024	7:00 am	RNS	Total Voting Rights
29th Feb 2024	2:55 pm	RNS	Block Listing Six Monthly Return
14th Feb 2024	1:34 pm	RNS	Scrip Alternative
8th Feb 2024	7:00 am	RNS	Q3 Trading Statement
7th Feb 2024	4:53 pm	RNS	Director/PDMR Shareholding
1st Feb 2024	3:06 pm	RNS	Total Voting Rights
18th Jan 2024	12:30 pm	RNS	Scrip Alternative
17th Jan 2024	2:40 pm	RNS	Holding(s) in Company
10th Jan 2024	4:21 pm	RNS	Holding(s) in Company
9th Jan 2024	12:34 pm	RNS	SSEN TRANSMISSION BOND - CORRECTION
9th Jan 2024	9:01 am	RNS	SSEN TRANSMISSION ISSUES NEW Â£500m GREEN BOND
9th Jan 2024	8:56 am	RNS	Director/PDMR Shareholding
2nd Jan 2024	7:00 am	RNS	Director/PDMR Shareholding
2nd Jan 2024	7:00 am	RNS	Total Voting Rights
27th Dec 2023	12:57 pm	RNS	Director/PDMR Shareholding
18th Dec 2023	7:00 am	RNS	Change of Registrar
11th Dec 2023	4:00 pm	RNS	Director/PDMR Shareholding
1st Dec 2023	1:59 pm	RNS	Total Voting Rights
30th Nov 2023	3:33 pm	RNS	Director/PDMR Shareholding
29th Nov 2023	3:59 pm	RNS	Director/PDMR Shareholding
16th Nov 2023	2:11 pm	RNS	Interim Dividend Timetable
15th Nov 2023	7:00 am	RNS	Half-year Report
9th Nov 2023	3:21 pm	RNS	Director/PDMR Shareholding
1st Nov 2023	10:46 am	RNS	Total Voting Rights
11th Oct 2023	2:15 pm	RNS	Director/PDMR Shareholding
4th Oct 2023	7:00 am	RNS	Notification of Closed Period
3rd Oct 2023	3:55 pm	RNS	Director/PDMR Shareholding
3rd Oct 2023	1:10 pm	RNS	Directorate Change
2nd Oct 2023	11:14 am	RNS	Total Voting Rights
27th Sep 2023	4:35 pm	RNS	Director/PDMR Shareholding
22nd Sep 2023	2:08 pm	RNS	Director/PDMR Shareholding
12th Sep 2023	10:49 am	RNS	Additional Listing
11th Sep 2023	3:18 pm	RNS	Director/PDMR Shareholding
8th Sep 2023	8:35 am	RNS	UK Contracts for Difference Allocation Round 5
1st Sep 2023	7:00 am	RNS	Block Listing Six Monthly Return
1st Sep 2023	7:00 am	RNS	Total Voting Rights
29th Aug 2023	4:53 pm	RNS	Scrip Alternative
29th Aug 2023	4:45 pm	RNS	SSE Issues Eur750m Green Bond

Latest Share Chat

SSE Regulatory News (SSE)

Share Price Information for SSE (SSE)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account