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

6 Feb 2020 07:00

RNS Number : 1194C

SSE PLC

06 February 2020

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 5 February 2020 it purchased for cancellation a total of 750,000 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	1,553.60 pence
Highest Price Per Share	1,568.00 pence
Lowest Price Per Share	1,529.00 pence

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

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

Date	Time Stamp	Price	Quantity	Exchange venue
05/02/2020	08:07:37	1529.5	179	LSE
05/02/2020	08:07:49	1529.0	176	LSE
05/02/2020	08:08:02	1530.0	460	LSE
05/02/2020	08:08:02	1530.0	135	LSE
05/02/2020	08:08:02	1530.0	148	LSE
05/02/2020	08:08:25	1531.0	247	LSE
05/02/2020	08:09:11	1532.0	173	LSE
05/02/2020	08:09:12	1532.0	278	LSE
05/02/2020	08:09:44	1533.5	82	LSE
05/02/2020	08:09:45	1533.5	211	LSE
05/02/2020	08:09:47	1534.0	242	LSE
05/02/2020	08:09:58	1533.5	729	LSE
05/02/2020	08:09:58	1533.5	6	LSE
05/02/2020	08:09:58	1533.5	11	LSE
05/02/2020	08:09:58	1533.5	181	LSE
05/02/2020	08:10:07	1534.5	250	LSE
05/02/2020	08:10:07	1534.5	250	LSE
05/02/2020	08:10:07	1534.5	41	LSE
05/02/2020	08:10:08	1534.0	264	LSE
05/02/2020	08:10:10	1533.0	400	LSE
05/02/2020	08:10:10	1533.0	175	LSE
05/02/2020	08:10:10	1533.0	156	LSE
05/02/2020	08:11:24	1533.0	8	LSE
05/02/2020	08:11:37	1534.0	340	LSE
05/02/2020	08:11:37	1534.0	86	LSE
05/02/2020	08:12:08	1533.5	263	LSE
05/02/2020	08:12:08	1533.0	400	LSE
05/02/2020	08:12:08	1533.0	370	LSE
05/02/2020	08:12:08	1533.0	255	LSE
05/02/2020	08:12:37	1532.5	129	LSE
05/02/2020	08:12:40	1532.5	159	LSE
05/02/2020	08:12:40	1532.5	20	LSE
05/02/2020	08:13:42	1535.5	125	LSE
05/02/2020	08:13:42	1535.5	268	LSE
05/02/2020	08:13:42	1535.5	400	LSE
05/02/2020	08:13:42	1535.5	250	LSE
05/02/2020	08:13:42	1535.5	22	LSE
05/02/2020	08:13:43	1535.5	267	LSE
05/02/2020	08:13:43	1535.5	104	LSE
05/02/2020	08:13:54	1535.0	284	LSE
05/02/2020	08:14:09	1536.0	257	LSE
05/02/2020	08:14:37	1536.0	300	LSE
05/02/2020	08:14:37	1536.0	400	LSE
05/02/2020	08:14:37	1536.0	372	LSE
05/02/2020	08:14:45	1537.0	400	LSE
05/02/2020	08:14:45	1537.0	174	LSE
05/02/2020	08:14:45	1537.0	370	LSE
05/02/2020	08:14:45	1537.0	250	LSE
05/02/2020	08:14:45	1537.0	250	LSE
05/02/2020	08:14:45	1537.0	255	LSE
05/02/2020	08:14:45	1537.0	138	LSE
05/02/2020	08:15:12	1536.5	148	LSE
05/02/2020	08:15:41	1535.5	308	LSE
05/02/2020	08:15:41	1535.5	283	LSE
05/02/2020	08:16:34	1536.5	166	LSE
05/02/2020	08:17:06	1536.0	138	LSE
05/02/2020	08:17:24	1535.5	100	LSE
05/02/2020	08:17:24	1535.5	75	LSE
05/02/2020	08:19:20	1536.5	400	LSE
05/02/2020	08:19:20	1536.5	250	LSE
05/02/2020	08:19:20	1536.5	250	LSE
05/02/2020	08:19:20	1536.5	223	LSE
05/02/2020	08:19:40	1535.0	27	LSE
05/02/2020	08:19:40	1535.0	161	LSE
05/02/2020	08:20:00	1535.5	153	LSE
05/02/2020	08:20:20	1535.0	277	LSE
05/02/2020	08:20:20	1535.0	470	LSE
05/02/2020	08:21:20	1535.5	177	LSE
05/02/2020	08:21:23	1535.0	93	LSE
05/02/2020	08:21:26	1535.0	278	LSE
05/02/2020	08:21:33	1535.0	105	LSE
05/02/2020	08:21:33	1535.0	64	LSE
05/02/2020	08:21:36	1534.5	250	LSE
05/02/2020	08:21:36	1534.5	80	LSE
05/02/2020	08:22:07	1535.0	142	LSE
05/02/2020	08:22:19	1535.0	191	LSE
05/02/2020	08:22:33	1535.0	125	LSE
05/02/2020	08:22:36	1534.5	296	LSE
05/02/2020	08:22:36	1534.5	195	LSE
05/02/2020	08:23:04	1534.5	124	LSE
05/02/2020	08:23:36	1534.0	260	LSE
05/02/2020	08:23:36	1534.0	197	LSE
05/02/2020	08:24:52	1534.0	289	LSE
05/02/2020	08:25:17	1534.0	144	LSE
05/02/2020	08:25:27	1534.0	125	LSE
05/02/2020	08:25:27	1534.0	129	LSE
05/02/2020	08:25:34	1533.5	83	LSE
05/02/2020	08:25:34	1533.5	288	LSE
05/02/2020	08:26:12	1534.0	181	LSE
05/02/2020	08:26:12	1534.0	325	LSE
05/02/2020	08:26:33	1534.0	375	LSE
05/02/2020	08:26:36	1533.5	114	LSE
05/02/2020	08:26:36	1533.5	250	LSE
05/02/2020	08:26:36	1533.5	250	LSE
05/02/2020	08:26:36	1533.5	261	LSE
05/02/2020	08:26:36	1533.5	190	LSE
05/02/2020	08:27:46	1533.0	250	LSE
05/02/2020	08:27:46	1533.0	196	LSE
05/02/2020	08:28:02	1534.0	214	LSE
05/02/2020	08:28:16	1535.0	167	LSE
05/02/2020	08:28:17	1535.0	105	LSE
05/02/2020	08:28:17	1535.0	321	LSE
05/02/2020	08:28:53	1536.0	400	LSE
05/02/2020	08:28:53	1536.0	186	LSE
05/02/2020	08:28:53	1536.0	292	LSE
05/02/2020	08:28:58	1535.0	30	LSE
05/02/2020	08:28:58	1535.0	133	LSE
05/02/2020	08:28:59	1535.5	296	LSE
05/02/2020	08:28:59	1535.5	460	LSE
05/02/2020	08:29:00	1536.0	578	LSE
05/02/2020	08:29:02	1536.0	601	LSE
05/02/2020	08:29:02	1536.0	22	LSE
05/02/2020	08:29:16	1535.5	130	LSE
05/02/2020	08:30:09	1535.0	98	LSE
05/02/2020	08:30:09	1535.0	400	LSE
05/02/2020	08:30:09	1535.0	184	LSE
05/02/2020	08:30:36	1534.5	400	LSE
05/02/2020	08:30:36	1534.5	14	LSE
05/02/2020	08:31:28	1534.0	159	LSE
05/02/2020	08:31:28	1534.0	400	LSE
05/02/2020	08:31:28	1534.0	250	LSE
05/02/2020	08:31:28	1534.0	33	LSE
05/02/2020	08:31:28	1534.0	130	LSE
05/02/2020	08:32:22	1532.5	276	LSE
05/02/2020	08:32:57	1532.0	400	LSE
05/02/2020	08:32:57	1532.0	366	LSE
05/02/2020	08:32:57	1532.0	43	LSE
05/02/2020	08:32:57	1532.0	202	LSE
05/02/2020	08:33:23	1531.5	132	LSE
05/02/2020	08:33:43	1531.0	172	LSE
05/02/2020	08:33:43	1531.0	133	LSE
05/02/2020	08:33:43	1531.0	248	LSE
05/02/2020	08:34:05	1530.5	211	LSE
05/02/2020	08:34:19	1531.0	12	LSE
05/02/2020	08:34:19	1531.0	319	LSE
05/02/2020	08:34:36	1531.5	452	LSE
05/02/2020	08:34:51	1531.0	47	LSE
05/02/2020	08:34:51	1531.0	275	LSE
05/02/2020	08:35:00	1530.5	351	LSE
05/02/2020	08:35:05	1530.5	231	LSE
05/02/2020	08:35:29	1531.0	316	LSE
05/02/2020	08:35:46	1531.5	250	LSE
05/02/2020	08:36:31	1531.5	400	LSE
05/02/2020	08:36:31	1531.5	231	LSE
05/02/2020	08:36:31	1531.5	148	LSE
05/02/2020	08:36:54	1531.0	299	LSE
05/02/2020	08:37:24	1531.5	400	LSE
05/02/2020	08:37:26	1531.5	299	LSE
05/02/2020	08:37:30	1531.0	400	LSE
05/02/2020	08:37:30	1531.0	222	LSE
05/02/2020	08:37:30	1531.0	155	LSE
05/02/2020	08:37:52	1531.5	342	LSE
05/02/2020	08:38:00	1532.0	480	LSE
05/02/2020	08:38:19	1535.0	480	LSE
05/02/2020	08:38:21	1535.5	250	LSE
05/02/2020	08:38:23	1535.5	601	LSE
05/02/2020	08:38:23	1535.5	203	LSE
05/02/2020	08:38:24	1535.5	143	LSE
05/02/2020	08:38:25	1535.5	400	LSE
05/02/2020	08:38:25	1535.5	91	LSE
05/02/2020	08:38:31	1535.0	584	LSE
05/02/2020	08:38:31	1535.0	290	LSE
05/02/2020	08:38:48	1535.5	532	LSE
05/02/2020	08:38:48	1535.5	244	LSE
05/02/2020	08:38:51	1535.0	294	LSE
05/02/2020	08:38:51	1535.0	480	LSE
05/02/2020	08:38:52	1535.0	397	LSE
05/02/2020	08:39:03	1534.5	304	LSE
05/02/2020	08:39:03	1534.5	400	LSE
05/02/2020	08:39:03	1534.5	155	LSE
05/02/2020	08:39:03	1534.5	203	LSE
05/02/2020	08:39:07	1534.5	340	LSE
05/02/2020	08:39:07	1534.5	400	LSE
05/02/2020	08:39:07	1534.5	241	LSE
05/02/2020	08:39:29	1533.5	42	LSE
05/02/2020	08:40:01	1533.5	335	LSE
05/02/2020	08:40:05	1532.5	128	LSE
05/02/2020	08:40:48	1533.0	295	LSE
05/02/2020	08:40:48	1533.0	390	LSE
05/02/2020	08:40:50	1532.5	67	LSE
05/02/2020	08:40:50	1532.5	240	LSE
05/02/2020	08:40:53	1532.5	219	LSE
05/02/2020	08:42:27	1533.0	184	LSE
05/02/2020	08:42:56	1535.0	250	LSE
05/02/2020	08:42:58	1535.0	280	LSE
05/02/2020	08:42:58	1535.0	400	LSE
05/02/2020	08:43:02	1535.0	400	LSE
05/02/2020	08:43:02	1535.0	250	LSE
05/02/2020	08:43:02	1535.0	391	LSE
05/02/2020	08:43:02	1535.0	174	LSE
05/02/2020	08:43:02	1535.0	164	LSE
05/02/2020	08:43:03	1534.5	85	LSE
05/02/2020	08:43:03	1534.5	275	LSE
05/02/2020	08:43:04	1534.5	159	LSE
05/02/2020	08:43:05	1534.0	359	LSE
05/02/2020	08:43:05	1534.0	75	LSE
05/02/2020	08:44:12	1534.0	244	LSE
05/02/2020	08:44:12	1534.5	360	LSE
05/02/2020	08:44:12	1534.5	250	LSE
05/02/2020	08:44:12	1534.5	157	LSE
05/02/2020	08:44:12	1534.5	360	LSE
05/02/2020	08:44:12	1534.5	129	LSE
05/02/2020	08:44:18	1535.0	40	LSE
05/02/2020	08:44:19	1535.0	400	LSE
05/02/2020	08:44:24	1534.5	342	LSE
05/02/2020	08:44:24	1534.5	2,936	LSE
05/02/2020	08:44:24	1534.5	964	LSE
05/02/2020	08:45:05	1535.5	250	LSE
05/02/2020	08:45:05	1535.5	250	LSE
05/02/2020	08:45:05	1535.5	537	LSE
05/02/2020	08:45:06	1535.5	135	LSE
05/02/2020	08:45:41	1536.0	54	LSE
05/02/2020	08:45:42	1536.0	25	LSE
05/02/2020	08:45:42	1536.0	215	LSE
05/02/2020	08:45:54	1536.0	89	LSE
05/02/2020	08:45:59	1535.0	400	LSE
05/02/2020	08:45:59	1535.0	250	LSE
05/02/2020	08:45:59	1535.0	250	LSE
05/02/2020	08:45:59	1535.0	820	LSE
05/02/2020	08:46:48	1536.0	400	LSE
05/02/2020	08:46:48	1536.0	250	LSE
05/02/2020	08:46:48	1536.0	304	LSE
05/02/2020	08:46:48	1536.0	177	LSE
05/02/2020	08:46:48	1536.0	635	LSE
05/02/2020	08:46:48	1536.0	144	LSE
05/02/2020	08:46:48	1536.0	96	LSE
05/02/2020	08:47:00	1535.5	297	LSE
05/02/2020	08:47:00	1535.5	400	LSE
05/02/2020	08:47:00	1535.5	175	LSE
05/02/2020	08:47:18	1536.0	80	LSE
05/02/2020	08:47:40	1536.0	197	LSE
05/02/2020	08:47:40	1536.0	342	LSE
05/02/2020	08:48:28	1536.5	134	LSE
05/02/2020	08:49:07	1536.5	400	LSE
05/02/2020	08:49:07	1536.5	250	LSE
05/02/2020	08:49:07	1536.5	18	LSE
05/02/2020	08:50:09	1538.5	5	LSE
05/02/2020	08:50:11	1538.5	970	LSE
05/02/2020	08:50:33	1538.5	277	LSE
05/02/2020	08:50:41	1539.0	400	LSE
05/02/2020	08:50:41	1539.0	250	LSE
05/02/2020	08:50:41	1539.0	250	LSE
05/02/2020	08:50:41	1539.0	101	LSE
05/02/2020	08:50:59	1539.0	400	LSE
05/02/2020	08:50:59	1539.0	31	LSE
05/02/2020	08:50:59	1538.5	400	LSE
05/02/2020	08:50:59	1538.5	244	LSE
05/02/2020	08:51:19	1539.0	295	LSE
05/02/2020	08:51:40	1539.0	200	LSE
05/02/2020	08:51:47	1539.0	96	LSE
05/02/2020	08:54:51	1539.0	241	LSE
05/02/2020	08:54:51	1539.0	159	LSE
05/02/2020	08:54:51	1539.0	360	LSE
05/02/2020	08:54:51	1539.0	28	LSE
05/02/2020	08:54:51	1539.0	400	LSE
05/02/2020	08:54:52	1539.0	349	LSE
05/02/2020	08:54:52	1539.0	22	LSE
05/02/2020	08:54:52	1539.0	85	LSE
05/02/2020	08:54:54	1539.0	295	LSE
05/02/2020	08:54:54	1539.0	499	LSE
05/02/2020	08:55:03	1539.0	174	LSE
05/02/2020	08:55:59	1539.0	116	LSE
05/02/2020	08:55:59	1539.0	400	LSE
05/02/2020	08:55:59	1539.0	250	LSE
05/02/2020	08:55:59	1539.0	135	LSE
05/02/2020	08:55:59	1539.0	196	LSE
05/02/2020	08:56:00	1538.5	294	LSE
05/02/2020	08:56:00	1538.5	205	LSE
05/02/2020	08:56:55	1538.5	140	LSE
05/02/2020	08:57:14	1538.5	250	LSE
05/02/2020	08:57:14	1538.5	2	LSE
05/02/2020	08:57:34	1538.5	151	LSE
05/02/2020	08:57:39	1539.5	827	LSE
05/02/2020	08:57:39	1539.5	80	LSE
05/02/2020	08:57:39	1539.5	234	LSE
05/02/2020	08:58:07	1539.5	53	LSE
05/02/2020	08:58:17	1539.5	255	LSE
05/02/2020	08:59:00	1539.5	250	LSE
05/02/2020	08:59:00	1539.5	623	LSE
05/02/2020	08:59:00	1539.5	400	LSE
05/02/2020	08:59:00	1539.5	250	LSE
05/02/2020	08:59:00	1539.5	250	LSE
05/02/2020	08:59:00	1539.5	348	LSE
05/02/2020	08:59:00	1539.5	530	LSE
05/02/2020	08:59:01	1539.5	400	LSE
05/02/2020	08:59:01	1539.5	250	LSE
05/02/2020	08:59:01	1539.5	530	LSE
05/02/2020	08:59:01	1539.5	250	LSE
05/02/2020	08:59:02	1539.5	139	LSE
05/02/2020	08:59:02	1539.5	250	LSE
05/02/2020	08:59:02	1539.5	530	LSE
05/02/2020	08:59:02	1539.5	400	LSE
05/02/2020	08:59:02	1539.5	250	LSE
05/02/2020	08:59:03	1539.5	250	LSE
05/02/2020	08:59:03	1539.5	250	LSE
05/02/2020	08:59:04	1539.5	291	LSE
05/02/2020	08:59:04	1539.5	400	LSE
05/02/2020	08:59:04	1539.5	250	LSE
05/02/2020	08:59:04	1539.5	250	LSE
05/02/2020	08:59:04	1539.5	315	LSE
05/02/2020	08:59:05	1539.5	250	LSE
05/02/2020	08:59:05	1539.5	653	LSE
05/02/2020	08:59:05	1539.5	341	LSE
05/02/2020	08:59:42	1540.0	97	LSE
05/02/2020	08:59:48	1540.0	250	LSE
05/02/2020	08:59:48	1540.0	250	LSE
05/02/2020	08:59:48	1540.0	96	LSE
05/02/2020	09:00:11	1540.0	148	LSE
05/02/2020	09:00:11	1540.0	4	LSE
05/02/2020	09:01:15	1541.0	844	LSE
05/02/2020	09:01:55	1541.5	182	LSE
05/02/2020	09:01:55	1541.5	301	LSE
05/02/2020	09:02:11	1541.5	250	LSE
05/02/2020	09:02:13	1541.5	75	LSE
05/02/2020	09:03:00	1541.5	321	LSE
05/02/2020	09:03:00	1541.5	400	LSE
05/02/2020	09:03:34	1542.0	12	LSE
05/02/2020	09:03:36	1542.0	125	LSE
05/02/2020	09:03:36	1542.0	132	LSE
05/02/2020	09:04:02	1542.0	369	LSE
05/02/2020	09:04:02	1541.5	152	LSE
05/02/2020	09:04:02	1541.5	400	LSE
05/02/2020	09:04:06	1541.5	135	LSE
05/02/2020	09:04:06	1541.5	230	LSE
05/02/2020	09:04:44	1541.0	250	LSE
05/02/2020	09:04:44	1541.0	250	LSE
05/02/2020	09:04:47	1541.0	400	LSE
05/02/2020	09:04:47	1541.0	7	LSE
05/02/2020	09:04:51	1540.5	400	LSE
05/02/2020	09:04:51	1540.5	86	LSE
05/02/2020	09:04:59	1539.5	275	LSE
05/02/2020	09:04:59	1539.5	178	LSE
05/02/2020	09:06:00	1541.0	133	LSE
05/02/2020	09:06:04	1540.5	43	LSE
05/02/2020	09:06:04	1540.5	400	LSE
05/02/2020	09:06:06	1540.5	118	LSE
05/02/2020	09:06:06	1540.5	93	LSE
05/02/2020	09:06:28	1541.0	341	LSE
05/02/2020	09:06:28	1541.0	384	LSE
05/02/2020	09:06:31	1540.5	143	LSE
05/02/2020	09:06:35	1540.0	380	LSE
05/02/2020	09:06:35	1540.0	85	LSE
05/02/2020	09:06:39	1540.0	92	LSE
05/02/2020	09:07:12	1539.5	47	LSE
05/02/2020	09:07:12	1539.5	193	LSE
05/02/2020	09:09:07	1541.5	337	LSE
05/02/2020	09:09:07	1541.5	250	LSE
05/02/2020	09:09:07	1541.5	420	LSE
05/02/2020	09:09:07	1541.5	250	LSE
05/02/2020	09:09:07	1541.5	104	LSE
05/02/2020	09:09:07	1541.5	400	LSE
05/02/2020	09:09:07	1541.5	250	LSE
05/02/2020	09:09:07	1541.5	209	LSE
05/02/2020	09:09:07	1541.5	590	LSE
05/02/2020	09:09:07	1541.5	400	LSE
05/02/2020	09:09:07	1541.5	133	LSE
05/02/2020	09:09:17	1541.0	271	LSE
05/02/2020	09:09:17	1541.0	297	LSE
05/02/2020	09:09:17	1541.0	7	LSE
05/02/2020	09:09:24	1540.5	400	LSE
05/02/2020	09:09:24	1540.5	250	LSE
05/02/2020	09:09:24	1540.5	139	LSE
05/02/2020	09:09:26	1541.0	400	LSE
05/02/2020	09:09:26	1541.0	184	LSE
05/02/2020	09:09:30	1540.5	204	LSE
05/02/2020	09:10:35	1540.0	271	LSE
05/02/2020	09:10:35	1540.0	385	LSE
05/02/2020	09:10:39	1540.0	250	LSE
05/02/2020	09:10:39	1540.0	10	LSE
05/02/2020	09:11:24	1540.5	72	LSE
05/02/2020	09:11:24	1540.5	106	LSE
05/02/2020	09:11:24	1540.5	297	LSE
05/02/2020	09:11:24	1540.5	244	LSE
05/02/2020	09:12:57	1540.5	348	LSE
05/02/2020	09:12:57	1540.5	308	LSE
05/02/2020	09:12:57	1540.5	237	LSE
05/02/2020	09:12:57	1540.5	85	LSE
05/02/2020	09:12:57	1540.5	710	LSE
05/02/2020	09:12:57	1540.5	250	LSE
05/02/2020	09:12:57	1540.5	19	LSE
05/02/2020	09:13:36	1540.5	250	LSE
05/02/2020	09:13:36	1540.5	137	LSE
05/02/2020	09:13:46	1541.0	508	LSE
05/02/2020	09:13:46	1541.0	394	LSE
05/02/2020	09:13:55	1540.5	476	LSE
05/02/2020	09:14:00	1540.0	300	LSE
05/02/2020	09:14:09	1539.0	250	LSE
05/02/2020	09:14:09	1539.0	15	LSE
05/02/2020	09:14:38	1538.5	250	LSE
05/02/2020	09:14:38	1538.5	250	LSE
05/02/2020	09:14:38	1538.5	76	LSE
05/02/2020	09:16:04	1539.5	250	LSE
05/02/2020	09:16:04	1539.5	770	LSE
05/02/2020	09:16:04	1539.5	300	LSE
05/02/2020	09:16:04	1539.5	165	LSE
05/02/2020	09:16:13	1540.0	260	LSE
05/02/2020	09:16:13	1540.0	252	LSE
05/02/2020	09:16:13	1540.0	198	LSE
05/02/2020	09:16:13	1540.0	196	LSE
05/02/2020	09:16:13	1540.0	225	LSE
05/02/2020	09:16:13	1540.0	47	LSE
05/02/2020	09:16:13	1540.0	115	LSE
05/02/2020	09:17:16	1539.5	400	LSE
05/02/2020	09:17:54	1539.5	342	LSE
05/02/2020	09:19:00	1540.5	250	LSE
05/02/2020	09:19:00	1540.5	400	LSE
05/02/2020	09:19:00	1540.5	219	LSE
05/02/2020	09:19:00	1540.5	250	LSE
05/02/2020	09:19:54	1540.5	333	LSE
05/02/2020	09:19:56	1540.5	171	LSE
05/02/2020	09:19:56	1540.5	400	LSE
05/02/2020	09:19:56	1540.5	400	LSE
05/02/2020	09:19:56	1540.5	342	LSE
05/02/2020	09:19:56	1540.5	250	LSE
05/02/2020	09:19:56	1540.5	250	LSE
05/02/2020	09:19:56	1540.5	443	LSE
05/02/2020	09:19:56	1540.5	400	LSE
05/02/2020	09:19:56	1540.5	250	LSE
05/02/2020	09:19:56	1540.5	250	LSE
05/02/2020	09:20:46	1540.5	365	LSE
05/02/2020	09:20:46	1540.5	372	LSE
05/02/2020	09:20:46	1540.5	530	LSE
05/02/2020	09:21:18	1540.5	250	LSE
05/02/2020	09:21:32	1540.5	710	LSE
05/02/2020	09:21:32	1540.5	43	LSE
05/02/2020	09:21:32	1540.5	276	LSE
05/02/2020	09:22:51	1540.0	315	LSE
05/02/2020	09:23:20	1540.5	250	LSE
05/02/2020	09:23:20	1540.5	400	LSE
05/02/2020	09:23:20	1540.5	250	LSE
05/02/2020	09:23:23	1540.5	274	LSE
05/02/2020	09:23:23	1540.5	342	LSE
05/02/2020	09:23:23	1540.5	174	LSE
05/02/2020	09:23:23	1540.5	313	LSE
05/02/2020	09:23:23	1540.5	206	LSE
05/02/2020	09:23:34	1540.0	365	LSE
05/02/2020	09:24:27	1540.0	314	LSE
05/02/2020	09:24:27	1540.0	80	LSE
05/02/2020	09:24:27	1540.0	557	LSE
05/02/2020	09:24:27	1540.0	310	LSE
05/02/2020	09:24:27	1540.0	47	LSE
05/02/2020	09:25:29	1541.0	272	LSE
05/02/2020	09:25:29	1541.0	250	LSE
05/02/2020	09:25:29	1541.0	250	LSE
05/02/2020	09:25:29	1541.0	400	LSE
05/02/2020	09:25:29	1541.0	348	LSE
05/02/2020	09:25:58	1540.5	250	LSE
05/02/2020	09:25:58	1540.5	250	LSE
05/02/2020	09:25:58	1540.5	187	LSE
05/02/2020	09:25:58	1540.5	161	LSE
05/02/2020	09:26:58	1540.0	400	LSE
05/02/2020	09:26:58	1540.0	235	LSE
05/02/2020	09:27:00	1539.5	333	LSE
05/02/2020	09:28:28	1539.0	362	LSE
05/02/2020	09:28:29	1539.5	400	LSE
05/02/2020	09:28:29	1539.5	790	LSE
05/02/2020	09:28:34	1540.5	101	LSE
05/02/2020	09:28:34	1540.5	345	LSE
05/02/2020	09:28:34	1540.5	790	LSE
05/02/2020	09:28:34	1540.5	250	LSE
05/02/2020	09:28:34	1540.5	250	LSE
05/02/2020	09:28:34	1540.5	250	LSE
05/02/2020	09:28:34	1540.5	272	LSE
05/02/2020	09:28:34	1540.5	790	LSE
05/02/2020	09:28:34	1540.5	400	LSE
05/02/2020	09:28:34	1540.5	250	LSE
05/02/2020	09:28:34	1540.5	250	LSE
05/02/2020	09:28:34	1540.5	250	LSE
05/02/2020	09:28:34	1540.5	352	LSE
05/02/2020	09:28:39	1540.0	364	LSE
05/02/2020	09:28:39	1540.0	515	LSE
05/02/2020	09:29:12	1539.5	346	LSE
05/02/2020	09:29:15	1539.5	400	LSE
05/02/2020	09:29:15	1539.5	400	LSE
05/02/2020	09:29:15	1539.5	250	LSE
05/02/2020	09:29:15	1539.5	250	LSE
05/02/2020	09:29:17	1539.5	263	LSE
05/02/2020	09:29:17	1539.5	400	LSE
05/02/2020	09:30:01	1539.5	400	LSE
05/02/2020	09:30:01	1539.5	52	LSE
05/02/2020	09:30:35	1541.0	279	LSE
05/02/2020	09:32:04	1541.0	349	LSE
05/02/2020	09:32:05	1541.5	400	LSE
05/02/2020	09:32:05	1541.5	380	LSE
05/02/2020	09:32:05	1541.5	505	LSE
05/02/2020	09:32:58	1541.5	373	LSE
05/02/2020	09:32:58	1541.5	250	LSE
05/02/2020	09:32:58	1541.5	250	LSE
05/02/2020	09:32:58	1541.5	400	LSE
05/02/2020	09:32:58	1541.5	75	LSE
05/02/2020	09:32:58	1541.5	400	LSE
05/02/2020	09:32:58	1541.5	400	LSE
05/02/2020	09:32:58	1541.5	650	LSE
05/02/2020	09:33:59	1542.0	187	LSE
05/02/2020	09:34:16	1542.0	324	LSE
05/02/2020	09:34:32	1542.0	246	LSE
05/02/2020	09:34:35	1541.5	87	LSE
05/02/2020	09:34:35	1541.5	296	LSE
05/02/2020	09:34:35	1542.0	124	LSE
05/02/2020	09:34:36	1543.5	407	LSE
05/02/2020	09:34:36	1543.5	410	LSE
05/02/2020	09:34:36	1543.5	75	LSE
05/02/2020	09:34:36	1543.5	623	LSE
05/02/2020	09:34:37	1543.5	400	LSE
05/02/2020	09:34:37	1543.5	310	LSE
05/02/2020	09:34:37	1543.5	623	LSE
05/02/2020	09:34:37	1544.0	400	LSE
05/02/2020	09:34:37	1544.0	320	LSE
05/02/2020	09:34:37	1544.0	289	LSE
05/02/2020	09:34:37	1544.0	250	LSE
05/02/2020	09:34:37	1544.0	250	LSE
05/02/2020	09:34:39	1544.0	230	LSE
05/02/2020	09:34:39	1544.0	300	LSE
05/02/2020	09:34:39	1544.0	75	LSE
05/02/2020	09:34:41	1544.0	278	LSE
05/02/2020	09:34:41	1544.0	75	LSE
05/02/2020	09:34:41	1544.0	350	LSE
05/02/2020	09:34:42	1544.5	211	LSE
05/02/2020	09:34:42	1544.5	400	LSE
05/02/2020	09:34:42	1544.5	250	LSE
05/02/2020	09:34:42	1544.5	250	LSE
05/02/2020	09:34:42	1544.5	250	LSE
05/02/2020	09:34:43	1544.5	125	LSE
05/02/2020	09:34:43	1544.5	380	LSE
05/02/2020	09:34:43	1544.5	75	LSE
05/02/2020	09:34:43	1544.5	338	LSE
05/02/2020	09:34:43	1544.5	142	LSE
05/02/2020	09:34:43	1544.5	623	LSE
05/02/2020	09:34:43	1544.5	400	LSE
05/02/2020	09:34:43	1544.5	20	LSE
05/02/2020	09:34:43	1544.5	210	LSE
05/02/2020	09:34:45	1545.0	2,297	LSE
05/02/2020	09:34:45	1545.0	292	LSE
05/02/2020	09:34:45	1545.0	450	LSE
05/02/2020	09:34:46	1545.5	32	LSE
05/02/2020	09:34:46	1545.5	623	LSE
05/02/2020	09:34:46	1545.5	250	LSE
05/02/2020	09:34:46	1545.5	250	LSE
05/02/2020	09:34:46	1545.5	241	LSE
05/02/2020	09:34:46	1545.5	230	LSE
05/02/2020	09:34:46	1545.5	296	LSE
05/02/2020	09:34:46	1545.5	623	LSE
05/02/2020	09:34:46	1545.5	250	LSE
05/02/2020	09:34:50	1545.5	93	LSE
05/02/2020	09:34:50	1545.5	400	LSE
05/02/2020	09:34:50	1545.5	250	LSE
05/02/2020	09:34:52	1545.5	213	LSE
05/02/2020	09:34:52	1545.5	187	LSE
05/02/2020	09:34:52	1545.5	593	LSE
05/02/2020	09:34:56	1547.0	623	LSE
05/02/2020	09:34:56	1547.0	112	LSE
05/02/2020	09:34:56	1547.0	184	LSE
05/02/2020	09:34:56	1547.0	439	LSE
05/02/2020	09:34:56	1547.0	121	LSE
05/02/2020	09:34:57	1547.0	623	LSE
05/02/2020	09:34:57	1547.0	125	LSE
05/02/2020	09:34:57	1547.0	149	LSE
05/02/2020	09:34:57	1547.0	225	LSE
05/02/2020	09:34:58	1546.5	400	LSE
05/02/2020	09:34:58	1546.5	60	LSE
05/02/2020	09:34:58	1546.5	131	LSE
05/02/2020	09:34:58	1546.5	250	LSE
05/02/2020	09:34:58	1546.5	623	LSE
05/02/2020	09:34:58	1546.5	36	LSE
05/02/2020	09:34:58	1546.5	330	LSE
05/02/2020	09:34:58	1547.5	290	LSE
05/02/2020	09:34:58	1547.5	623	LSE
05/02/2020	09:34:58	1547.5	173	LSE
05/02/2020	09:34:58	1547.5	130	LSE
05/02/2020	09:34:58	1547.5	400	LSE
05/02/2020	09:34:58	1547.5	223	LSE
05/02/2020	09:34:58	1547.5	387	LSE
05/02/2020	09:34:59	1547.5	236	LSE
05/02/2020	09:34:59	1547.5	173	LSE
05/02/2020	09:34:59	1547.5	140	LSE
05/02/2020	09:34:59	1547.5	173	LSE
05/02/2020	09:34:59	1547.5	140	LSE
05/02/2020	09:34:59	1547.5	104	LSE
05/02/2020	09:34:59	1547.5	623	LSE
05/02/2020	09:34:59	1547.5	75	LSE
05/02/2020	09:34:59	1547.5	173	LSE
05/02/2020	09:34:59	1547.5	159	LSE
05/02/2020	09:34:59	1547.5	320	LSE
05/02/2020	09:34:59	1547.5	173	LSE
05/02/2020	09:34:59	1547.5	147	LSE
05/02/2020	09:34:59	1547.5	623	LSE
05/02/2020	09:35:00	1547.5	847	LSE
05/02/2020	09:35:00	1547.5	173	LSE
05/02/2020	09:35:00	1547.5	39	LSE
05/02/2020	09:35:01	1547.0	400	LSE
05/02/2020	09:35:01	1547.0	250	LSE
05/02/2020	09:35:01	1547.0	130	LSE
05/02/2020	09:35:01	1547.0	246	LSE
05/02/2020	09:35:01	1547.0	163	LSE
05/02/2020	09:35:07	1546.5	192	LSE
05/02/2020	09:35:07	1546.5	400	LSE
05/02/2020	09:35:07	1546.5	384	LSE
05/02/2020	09:35:07	1546.5	75	LSE
05/02/2020	09:35:07	1546.5	98	LSE
05/02/2020	09:35:07	1546.5	400	LSE
05/02/2020	09:35:07	1546.5	257	LSE
05/02/2020	09:35:51	1545.5	385	LSE
05/02/2020	09:35:51	1545.0	400	LSE
05/02/2020	09:35:51	1545.5	1	LSE
05/02/2020	09:36:09	1545.5	147	LSE
05/02/2020	09:36:09	1545.5	49	LSE
05/02/2020	09:36:09	1545.5	400	LSE
05/02/2020	09:36:09	1545.5	47	LSE
05/02/2020	09:36:16	1544.5	179	LSE
05/02/2020	09:36:16	1544.5	150	LSE
05/02/2020	09:36:16	1545.0	194	LSE
05/02/2020	09:36:16	1545.0	206	LSE
05/02/2020	09:37:21	1545.5	175	LSE
05/02/2020	09:38:01	1547.0	950	LSE
05/02/2020	09:38:01	1547.0	38	LSE
05/02/2020	09:38:01	1547.0	400	LSE
05/02/2020	09:38:04	1547.0	140	LSE
05/02/2020	09:38:04	1547.0	114	LSE
05/02/2020	09:38:06	1547.5	238	LSE
05/02/2020	09:38:34	1547.5	370	LSE
05/02/2020	09:38:36	1547.5	14	LSE
05/02/2020	09:38:54	1547.5	400	LSE
05/02/2020	09:38:54	1547.5	3	LSE
05/02/2020	09:39:11	1547.0	115	LSE
05/02/2020	09:39:11	1547.0	144	LSE
05/02/2020	09:39:11	1547.5	109	LSE
05/02/2020	09:39:11	1547.5	29	LSE
05/02/2020	09:39:11	1547.5	371	LSE
05/02/2020	09:39:11	1547.5	141	LSE
05/02/2020	09:39:14	1546.5	400	LSE
05/02/2020	09:39:53	1546.0	98	LSE
05/02/2020	09:39:53	1546.0	271	LSE
05/02/2020	09:40:53	1546.5	372	LSE
05/02/2020	09:41:33	1548.0	660	LSE
05/02/2020	09:41:33	1548.0	78	LSE
05/02/2020	09:41:33	1548.0	57	LSE
05/02/2020	09:41:33	1548.0	227	LSE
05/02/2020	09:41:33	1548.0	181	LSE
05/02/2020	09:41:33	1548.0	660	LSE
05/02/2020	09:41:33	1548.0	28	LSE
05/02/2020	09:41:38	1548.0	637	LSE
05/02/2020	09:41:38	1548.0	75	LSE
05/02/2020	09:41:38	1548.0	603	LSE
05/02/2020	09:42:09	1548.5	895	LSE
05/02/2020	09:42:54	1549.0	184	LSE
05/02/2020	09:43:21	1549.5	126	LSE
05/02/2020	09:43:21	1549.0	344	LSE
05/02/2020	09:43:23	1550.0	250	LSE
05/02/2020	09:43:23	1550.0	400	LSE
05/02/2020	09:43:23	1550.0	155	LSE
05/02/2020	09:43:23	1550.0	659	LSE
05/02/2020	09:43:23	1550.0	400	LSE
05/02/2020	09:43:23	1550.0	347	LSE
05/02/2020	09:43:23	1550.0	659	LSE
05/02/2020	09:43:28	1550.0	675	LSE
05/02/2020	09:43:28	1550.0	400	LSE
05/02/2020	09:43:28	1550.0	659	LSE
05/02/2020	09:43:28	1550.0	75	LSE
05/02/2020	09:43:28	1550.0	400	LSE
05/02/2020	09:43:28	1550.0	52	LSE
05/02/2020	09:43:29	1550.0	400	LSE
05/02/2020	09:43:29	1550.0	659	LSE
05/02/2020	09:43:30	1550.5	256	LSE
05/02/2020	09:43:30	1550.5	400	LSE
05/02/2020	09:43:30	1550.5	250	LSE
05/02/2020	09:43:30	1550.5	277	LSE
05/02/2020	09:43:37	1550.5	196	LSE
05/02/2020	09:43:41	1551.0	192	LSE
05/02/2020	09:43:41	1551.0	346	LSE
05/02/2020	09:43:41	1551.0	16	LSE
05/02/2020	09:43:41	1551.0	119	LSE
05/02/2020	09:44:01	1551.0	58	LSE
05/02/2020	09:44:01	1551.0	400	LSE
05/02/2020	09:44:01	1551.0	48	LSE
05/02/2020	09:44:04	1550.5	36	LSE
05/02/2020	09:44:04	1551.0	836	LSE
05/02/2020	09:45:00	1550.0	656	LSE
05/02/2020	09:45:00	1550.0	400	LSE
05/02/2020	09:45:00	1550.0	95	LSE
05/02/2020	09:45:00	1550.0	293	LSE
05/02/2020	09:45:00	1550.0	52	LSE
05/02/2020	09:45:39	1548.5	186	LSE
05/02/2020	09:45:40	1548.0	319	LSE
05/02/2020	09:45:54	1547.5	161	LSE
05/02/2020	09:46:04	1547.0	188	LSE
05/02/2020	09:46:06	1546.0	125	LSE
05/02/2020	09:46:36	1546.5	116	LSE
05/02/2020	09:46:36	1546.5	146	LSE
05/02/2020	09:46:36	1546.5	60	LSE
05/02/2020	09:46:36	1546.5	83	LSE
05/02/2020	09:47:17	1546.0	248	LSE
05/02/2020	09:47:17	1546.0	7	LSE
05/02/2020	09:48:15	1545.5	188	LSE
05/02/2020	09:48:33	1544.5	312	LSE
05/02/2020	09:48:33	1544.5	286	LSE
05/02/2020	09:48:33	1544.5	306	LSE
05/02/2020	09:49:56	1543.5	367	LSE
05/02/2020	09:49:56	1543.5	261	LSE
05/02/2020	09:50:27	1543.5	317	LSE
05/02/2020	09:50:28	1543.5	301	LSE
05/02/2020	09:51:43	1542.5	400	LSE
05/02/2020	09:51:44	1542.0	310	LSE
05/02/2020	09:52:01	1541.0	114	LSE
05/02/2020	09:52:28	1540.5	201	LSE
05/02/2020	09:52:33	1540.5	137	LSE
05/02/2020	09:53:11	1541.0	289	LSE
05/02/2020	09:54:36	1541.0	400	LSE
05/02/2020	09:54:37	1541.0	250	LSE
05/02/2020	09:54:37	1541.0	482	LSE
05/02/2020	09:54:55	1541.0	138	LSE
05/02/2020	09:55:00	1540.5	206	LSE
05/02/2020	09:55:06	1541.0	259	LSE
05/02/2020	09:55:52	1540.5	130	LSE
05/02/2020	09:56:05	1540.5	304	LSE
05/02/2020	09:56:22	1540.5	250	LSE
05/02/2020	09:56:22	1540.5	400	LSE
05/02/2020	09:56:24	1540.0	317	LSE
05/02/2020	09:56:24	1540.0	542	LSE
05/02/2020	09:56:24	1540.0	686	LSE
05/02/2020	09:56:24	1540.0	250	LSE
05/02/2020	09:56:24	1540.0	400	LSE
05/02/2020	09:56:24	1540.0	412	LSE
05/02/2020	09:56:24	1540.0	408	LSE
05/02/2020	09:58:42	1540.5	330	LSE
05/02/2020	09:58:42	1540.5	233	LSE
05/02/2020	09:58:49	1539.5	402	LSE
05/02/2020	10:00:08	1538.0	457	LSE
05/02/2020	10:01:11	1537.5	253	LSE
05/02/2020	10:01:14	1537.0	231	LSE
05/02/2020	10:01:14	1537.0	345	LSE
05/02/2020	10:01:33	1536.5	200	LSE
05/02/2020	10:02:47	1536.5	304	LSE
05/02/2020	10:03:12	1537.0	389	LSE
05/02/2020	10:03:12	1537.0	137	LSE
05/02/2020	10:04:41	1538.0	550	LSE
05/02/2020	10:04:41	1538.0	233	LSE
05/02/2020	10:05:08	1537.5	49	LSE
05/02/2020	10:05:08	1537.5	478	LSE
05/02/2020	10:05:57	1537.5	193	LSE
05/02/2020	10:06:18	1537.0	261	LSE
05/02/2020	10:07:37	1538.0	662	LSE
05/02/2020	10:08:30	1537.5	156	LSE
05/02/2020	10:08:30	1537.5	99	LSE
05/02/2020	10:08:30	1537.5	461	LSE
05/02/2020	10:08:30	1537.5	213	LSE
05/02/2020	10:08:30	1537.5	124	LSE
05/02/2020	10:09:42	1536.5	16	LSE
05/02/2020	10:09:42	1536.5	415	LSE
05/02/2020	10:10:14	1537.0	434	LSE
05/02/2020	10:10:27	1536.5	1,661	LSE
05/02/2020	10:10:34	1538.5	700	LSE
05/02/2020	10:10:34	1538.5	317	LSE
05/02/2020	10:10:34	1538.5	39	LSE
05/02/2020	10:10:34	1538.5	700	LSE
05/02/2020	10:10:34	1538.5	77	LSE
05/02/2020	10:10:34	1538.5	24	LSE
05/02/2020	10:10:34	1538.5	101	LSE
05/02/2020	10:10:34	1538.5	99	LSE
05/02/2020	10:11:01	1538.5	377	LSE
05/02/2020	10:11:14	1540.0	600	LSE
05/02/2020	10:11:14	1540.0	533	LSE
05/02/2020	10:11:14	1540.0	367	LSE
05/02/2020	10:11:14	1540.0	68	LSE
05/02/2020	10:13:03	1539.5	250	LSE
05/02/2020	10:13:15	1539.5	125	LSE
05/02/2020	10:13:15	1539.5	125	LSE
05/02/2020	10:13:15	1539.5	400	LSE
05/02/2020	10:13:15	1539.5	75	LSE
05/02/2020	10:13:15	1539.5	210	LSE
05/02/2020	10:13:23	1540.0	308	LSE
05/02/2020	10:13:47	1541.0	120	LSE
05/02/2020	10:13:47	1541.0	255	LSE
05/02/2020	10:13:47	1541.0	32	LSE
05/02/2020	10:14:38	1540.5	125	LSE
05/02/2020	10:14:38	1540.5	125	LSE
05/02/2020	10:14:38	1540.5	33	LSE
05/02/2020	10:14:40	1540.0	185	LSE
05/02/2020	10:14:41	1540.0	80	LSE
05/02/2020	10:15:10	1540.0	125	LSE
05/02/2020	10:15:10	1540.0	303	LSE
05/02/2020	10:16:25	1540.0	297	LSE
05/02/2020	10:16:25	1540.0	400	LSE
05/02/2020	10:16:25	1540.0	125	LSE
05/02/2020	10:16:25	1540.0	125	LSE
05/02/2020	10:20:15	1542.5	400	LSE
05/02/2020	10:20:15	1542.5	336	LSE
05/02/2020	10:20:15	1542.5	125	LSE
05/02/2020	10:20:15	1542.5	125	LSE
05/02/2020	10:20:15	1542.5	75	LSE
05/02/2020	10:20:16	1542.5	175	LSE
05/02/2020	10:20:34	1542.0	255	LSE
05/02/2020	10:21:33	1543.5	125	LSE
05/02/2020	10:21:33	1543.5	603	LSE
05/02/2020	10:22:12	1543.0	400	LSE
05/02/2020	10:22:15	1543.0	176	LSE
05/02/2020	10:23:35	1543.0	400	LSE
05/02/2020	10:23:35	1543.0	125	LSE
05/02/2020	10:23:35	1543.0	82	LSE
05/02/2020	10:24:29	1542.5	287	LSE
05/02/2020	10:24:32	1543.0	125	LSE
05/02/2020	10:24:32	1543.0	125	LSE
05/02/2020	10:24:32	1543.0	144	LSE
05/02/2020	10:24:32	1543.0	400	LSE
05/02/2020	10:24:32	1543.0	18	LSE
05/02/2020	10:24:32	1543.0	400	LSE
05/02/2020	10:24:32	1543.0	125	LSE
05/02/2020	10:24:32	1543.0	125	LSE
05/02/2020	10:24:32	1543.0	46	LSE
05/02/2020	10:25:53	1541.5	125	LSE
05/02/2020	10:25:53	1542.0	125	LSE
05/02/2020	10:25:53	1542.0	125	LSE
05/02/2020	10:25:53	1542.0	400	LSE
05/02/2020	10:25:53	1542.0	125	LSE
05/02/2020	10:25:53	1542.0	370	LSE
05/02/2020	10:25:53	1542.0	400	LSE
05/02/2020	10:25:53	1542.0	68	LSE
05/02/2020	10:27:28	1541.5	323	LSE
05/02/2020	10:28:50	1541.0	221	LSE
05/02/2020	10:28:50	1541.0	261	LSE
05/02/2020	10:29:03	1540.5	125	LSE
05/02/2020	10:29:03	1540.5	212	LSE
05/02/2020	10:29:46	1541.0	435	LSE
05/02/2020	10:29:46	1540.5	236	LSE
05/02/2020	10:29:46	1541.0	226	LSE
05/02/2020	10:29:46	1540.5	400	LSE
05/02/2020	10:29:46	1540.5	17	LSE
05/02/2020	10:29:53	1540.0	243	LSE
05/02/2020	10:30:12	1539.5	150	LSE
05/02/2020	10:30:14	1539.5	243	LSE
05/02/2020	10:30:15	1539.5	137	LSE
05/02/2020	10:30:15	1539.5	158	LSE
05/02/2020	10:30:40	1539.5	140	LSE
05/02/2020	10:31:38	1539.0	16	LSE
05/02/2020	10:31:38	1539.0	425	LSE
05/02/2020	10:32:29	1540.0	367	LSE
05/02/2020	10:33:13	1540.0	215	LSE
05/02/2020	10:33:13	1540.0	400	LSE
05/02/2020	10:33:14	1540.0	462	LSE
05/02/2020	10:33:14	1540.0	400	LSE
05/02/2020	10:33:14	1540.0	215	LSE
05/02/2020	10:33:14	1540.0	174	LSE
05/02/2020	10:34:00	1539.5	398	LSE
05/02/2020	10:34:50	1539.0	760	LSE
05/02/2020	10:34:50	1539.0	23	LSE
05/02/2020	10:34:55	1539.0	208	LSE
05/02/2020	10:35:42	1541.0	470	LSE
05/02/2020	10:35:42	1541.0	277	LSE
05/02/2020	10:36:09	1541.0	292	LSE
05/02/2020	10:36:09	1541.0	144	LSE
05/02/2020	10:37:02	1540.5	223	LSE
05/02/2020	10:37:02	1540.5	571	LSE
05/02/2020	10:37:02	1540.5	143	LSE
05/02/2020	10:38:05	1539.5	427	LSE
05/02/2020	10:38:05	1539.5	100	LSE
05/02/2020	10:38:46	1540.0	608	LSE
05/02/2020	10:38:59	1540.0	167	LSE
05/02/2020	10:38:59	1540.0	261	LSE
05/02/2020	10:40:07	1540.0	340	LSE
05/02/2020	10:42:14	1540.5	252	LSE
05/02/2020	10:42:14	1540.5	125	LSE
05/02/2020	10:42:14	1540.5	125	LSE
05/02/2020	10:42:14	1540.5	400	LSE
05/02/2020	10:42:14	1540.5	125	LSE
05/02/2020	10:42:14	1540.5	145	LSE
05/02/2020	10:42:14	1540.5	260	LSE
05/02/2020	10:42:14	1540.5	640	LSE
05/02/2020	10:42:17	1540.0	385	LSE
05/02/2020	10:43:13	1540.0	261	LSE
05/02/2020	10:46:31	1541.5	35	LSE
05/02/2020	10:46:31	1541.5	428	LSE
05/02/2020	10:46:31	1541.5	300	LSE
05/02/2020	10:46:31	1541.5	400	LSE
05/02/2020	10:46:31	1541.5	144	LSE
05/02/2020	10:46:31	1541.5	260	LSE
05/02/2020	10:46:31	1541.5	52	LSE
05/02/2020	10:46:31	1541.5	217	LSE
05/02/2020	10:46:31	1541.5	72	LSE
05/02/2020	10:47:24	1542.0	325	LSE
05/02/2020	10:47:24	1542.0	505	LSE
05/02/2020	10:47:24	1542.0	75	LSE
05/02/2020	10:47:24	1542.0	193	LSE
05/02/2020	10:47:48	1542.0	224	LSE
05/02/2020	10:48:31	1541.5	265	LSE
05/02/2020	10:48:31	1541.5	860	LSE
05/02/2020	10:48:53	1541.0	95	LSE
05/02/2020	10:48:53	1541.0	400	LSE
05/02/2020	10:48:53	1541.0	194	LSE
05/02/2020	10:48:56	1540.5	125	LSE
05/02/2020	10:48:56	1540.5	125	LSE
05/02/2020	10:48:56	1540.5	124	LSE
05/02/2020	10:48:56	1540.5	109	LSE
05/02/2020	10:48:56	1540.5	32	LSE
05/02/2020	10:50:17	1540.5	155	LSE
05/02/2020	10:50:40	1539.5	187	LSE
05/02/2020	10:50:40	1539.5	125	LSE
05/02/2020	10:50:40	1539.5	229	LSE
05/02/2020	10:50:41	1539.0	237	LSE
05/02/2020	10:51:58	1537.5	185	LSE
05/02/2020	10:51:58	1537.5	1	LSE
05/02/2020	10:51:59	1537.5	142	LSE
05/02/2020	10:52:19	1537.0	38	LSE
05/02/2020	10:52:56	1537.0	53	LSE
05/02/2020	10:52:57	1537.0	109	LSE
05/02/2020	10:53:05	1537.0	390	LSE
05/02/2020	10:53:06	1537.0	343	LSE
05/02/2020	10:53:51	1537.0	276	LSE
05/02/2020	10:53:51	1537.0	145	LSE
05/02/2020	10:55:10	1537.0	78	LSE
05/02/2020	10:55:10	1537.0	400	LSE
05/02/2020	10:55:10	1537.0	125	LSE
05/02/2020	10:55:10	1537.0	125	LSE
05/02/2020	10:55:10	1537.0	118	LSE
05/02/2020	10:55:10	1537.0	163	LSE
05/02/2020	10:56:29	1536.5	132	LSE
05/02/2020	10:56:58	1536.5	140	LSE
05/02/2020	10:56:58	1536.5	400	LSE
05/02/2020	10:56:58	1536.5	182	LSE
05/02/2020	10:59:12	1537.0	43	LSE
05/02/2020	10:59:12	1537.0	400	LSE
05/02/2020	10:59:12	1537.0	24	LSE
05/02/2020	10:59:49	1537.0	256	LSE
05/02/2020	11:01:14	1537.5	400	LSE
05/02/2020	11:01:14	1537.5	420	LSE
05/02/2020	11:01:52	1537.5	124	LSE
05/02/2020	11:02:09	1537.5	400	LSE
05/02/2020	11:02:09	1537.5	75	LSE
05/02/2020	11:02:09	1537.5	210	LSE
05/02/2020	11:02:54	1538.0	400	LSE
05/02/2020	11:02:54	1538.0	125	LSE
05/02/2020	11:02:54	1538.0	125	LSE
05/02/2020	11:02:54	1538.0	125	LSE
05/02/2020	11:02:54	1538.0	125	LSE
05/02/2020	11:02:54	1538.0	331	LSE
05/02/2020	11:02:54	1538.0	194	LSE
05/02/2020	11:02:54	1538.0	206	LSE
05/02/2020	11:02:54	1538.0	125	LSE
05/02/2020	11:02:54	1538.0	125	LSE
05/02/2020	11:02:54	1538.0	331	LSE
05/02/2020	11:02:54	1538.0	197	LSE
05/02/2020	11:02:54	1538.0	201	LSE
05/02/2020	11:03:23	1537.5	269	LSE
05/02/2020	11:03:23	1537.5	195	LSE
05/02/2020	11:04:10	1537.5	131	LSE
05/02/2020	11:05:18	1537.5	330	LSE
05/02/2020	11:05:18	1537.5	25	LSE
05/02/2020	11:05:41	1537.0	400	LSE
05/02/2020	11:05:41	1537.0	125	LSE
05/02/2020	11:05:41	1537.0	213	LSE
05/02/2020	11:05:53	1536.5	330	LSE
05/02/2020	11:05:53	1536.5	63	LSE
05/02/2020	11:05:56	1536.5	260	LSE
05/02/2020	11:06:34	1536.0	254	LSE
05/02/2020	11:06:34	1536.0	400	LSE
05/02/2020	11:06:34	1536.0	336	LSE
05/02/2020	11:08:16	1536.5	197	LSE
05/02/2020	11:10:03	1536.0	199	LSE
05/02/2020	11:10:03	1536.0	125	LSE
05/02/2020	11:10:03	1536.0	125	LSE
05/02/2020	11:10:03	1536.0	340	LSE
05/02/2020	11:12:24	1535.5	426	LSE
05/02/2020	11:14:55	1535.0	123	LSE
05/02/2020	11:14:55	1535.0	1,583	LSE
05/02/2020	11:14:55	1535.0	420	LSE
05/02/2020	11:14:55	1535.0	400	LSE
05/02/2020	11:14:55	1535.0	145	LSE
05/02/2020	11:14:55	1535.0	260	LSE
05/02/2020	11:14:55	1535.0	459	LSE
05/02/2020	11:14:55	1535.0	649	LSE
05/02/2020	11:17:34	1536.0	302	LSE
05/02/2020	11:17:34	1536.0	400	LSE
05/02/2020	11:17:34	1536.0	334	LSE
05/02/2020	11:17:34	1536.0	334	LSE
05/02/2020	11:17:34	1536.0	9	LSE
05/02/2020	11:17:41	1536.0	247	LSE
05/02/2020	11:19:03	1536.5	21	LSE
05/02/2020	11:19:03	1536.5	253	LSE
05/02/2020	11:19:03	1536.5	430	LSE
05/02/2020	11:19:03	1536.5	430	LSE
05/02/2020	11:19:28	1536.0	264	LSE
05/02/2020	11:20:26	1536.0	400	LSE
05/02/2020	11:22:02	1536.5	123	LSE
05/02/2020	11:22:02	1536.5	360	LSE
05/02/2020	11:22:02	1536.5	360	LSE
05/02/2020	11:24:16	1536.5	329	LSE
05/02/2020	11:24:22	1536.5	354	LSE
05/02/2020	11:25:49	1536.0	27	LSE
05/02/2020	11:25:49	1536.0	298	LSE
05/02/2020	11:25:49	1536.0	381	LSE
05/02/2020	11:25:49	1536.0	125	LSE
05/02/2020	11:25:49	1536.0	125	LSE
05/02/2020	11:25:49	1536.0	125	LSE
05/02/2020	11:29:42	1538.0	477	LSE
05/02/2020	11:29:43	1538.0	477	LSE
05/02/2020	11:30:17	1538.0	400	LSE
05/02/2020	11:30:41	1538.0	400	LSE
05/02/2020	11:31:55	1539.5	400	LSE
05/02/2020	11:32:38	1539.5	400	LSE
05/02/2020	11:32:43	1539.0	267	LSE
05/02/2020	11:32:46	1539.0	125	LSE
05/02/2020	11:32:46	1539.0	400	LSE
05/02/2020	11:32:46	1539.0	125	LSE
05/02/2020	11:32:46	1539.0	150	LSE
05/02/2020	11:32:46	1539.0	400	LSE
05/02/2020	11:32:46	1539.0	125	LSE
05/02/2020	11:32:46	1539.0	125	LSE
05/02/2020	11:32:46	1539.0	260	LSE
05/02/2020	11:32:46	1539.0	257	LSE
05/02/2020	11:33:38	1539.0	136	LSE
05/02/2020	11:33:38	1538.5	292	LSE
05/02/2020	11:33:38	1538.5	400	LSE
05/02/2020	11:33:38	1538.5	125	LSE
05/02/2020	11:35:05	1538.0	125	LSE
05/02/2020	11:35:05	1538.0	224	LSE
05/02/2020	11:35:06	1537.5	296	LSE
05/02/2020	11:35:39	1536.5	257	LSE
05/02/2020	11:35:54	1536.5	400	LSE
05/02/2020	11:35:54	1536.5	150	LSE
05/02/2020	11:35:54	1536.0	253	LSE
05/02/2020	11:35:54	1535.5	229	LSE
05/02/2020	11:35:55	1536.0	166	LSE
05/02/2020	11:35:55	1536.0	883	LSE
05/02/2020	11:35:55	1536.0	160	LSE
05/02/2020	11:35:56	1536.0	225	LSE
05/02/2020	11:36:08	1535.5	260	LSE
05/02/2020	11:36:11	1536.0	268	LSE
05/02/2020	11:36:11	1536.0	112	LSE
05/02/2020	11:36:58	1536.0	131	LSE
05/02/2020	11:37:38	1536.0	180	LSE
05/02/2020	11:37:42	1535.5	91	LSE
05/02/2020	11:37:42	1535.5	157	LSE
05/02/2020	11:37:42	1535.5	400	LSE
05/02/2020	11:37:42	1535.5	73	LSE
05/02/2020	11:37:54	1535.0	106	LSE
05/02/2020	11:38:59	1536.0	125	LSE
05/02/2020	11:38:59	1536.0	125	LSE
05/02/2020	11:38:59	1536.0	326	LSE
05/02/2020	11:40:20	1537.5	487	LSE
05/02/2020	11:40:20	1537.5	487	LSE
05/02/2020	11:41:07	1537.5	249	LSE
05/02/2020	11:41:58	1538.0	123	LSE
05/02/2020	11:41:58	1538.0	215	LSE
05/02/2020	11:41:58	1538.0	148	LSE
05/02/2020	11:42:00	1537.0	236	LSE
05/02/2020	11:42:00	1537.0	400	LSE
05/02/2020	11:42:01	1537.0	280	LSE
05/02/2020	11:43:16	1538.0	27	LSE
05/02/2020	11:43:16	1538.0	234	LSE
05/02/2020	11:44:30	1539.5	125	LSE
05/02/2020	11:44:32	1539.5	400	LSE
05/02/2020	11:44:32	1539.5	53	LSE
05/02/2020	11:44:32	1539.5	186	LSE
05/02/2020	11:45:36	1539.0	251	LSE
05/02/2020	11:45:43	1539.0	155	LSE
05/02/2020	11:45:43	1539.0	211	LSE
05/02/2020	11:48:27	1539.5	47	LSE
05/02/2020	11:49:55	1542.0	400	LSE
05/02/2020	11:50:01	1542.0	125	LSE
05/02/2020	11:50:01	1542.0	400	LSE
05/02/2020	11:50:01	1542.0	150	LSE
05/02/2020	11:50:01	1542.0	125	LSE
05/02/2020	11:50:01	1542.0	150	LSE
05/02/2020	11:50:01	1542.0	400	LSE
05/02/2020	11:50:01	1542.0	253	LSE
05/02/2020	11:50:01	1542.0	56	LSE
05/02/2020	11:50:02	1542.0	191	LSE
05/02/2020	11:50:36	1542.0	125	LSE
05/02/2020	11:50:36	1542.0	400	LSE
05/02/2020	11:50:36	1542.0	75	LSE
05/02/2020	11:50:37	1542.0	125	LSE
05/02/2020	11:50:37	1542.0	490	LSE
05/02/2020	11:50:37	1542.0	197	LSE
05/02/2020	11:50:37	1542.5	215	LSE
05/02/2020	11:50:37	1542.5	82	LSE
05/02/2020	11:50:37	1542.5	77	LSE
05/02/2020	11:50:37	1542.5	171	LSE
05/02/2020	11:51:20	1543.0	346	LSE
05/02/2020	11:51:20	1543.0	75	LSE
05/02/2020	11:52:02	1542.5	264	LSE
05/02/2020	11:52:02	1542.5	400	LSE
05/02/2020	11:52:02	1542.5	5	LSE
05/02/2020	11:52:39	1541.5	400	LSE
05/02/2020	11:53:26	1541.5	297	LSE
05/02/2020	11:53:26	1541.5	219	LSE
05/02/2020	11:55:08	1541.0	256	LSE
05/02/2020	11:59:14	1541.0	275	LSE
05/02/2020	11:59:14	1541.0	209	LSE
05/02/2020	11:59:14	1541.0	56	LSE
05/02/2020	11:59:15	1541.0	283	LSE
05/02/2020	12:02:37	1542.5	125	LSE
05/02/2020	12:02:37	1542.5	125	LSE
05/02/2020	12:02:37	1542.5	141	LSE
05/02/2020	12:02:37	1542.5	400	LSE
05/02/2020	12:02:37	1542.5	235	LSE
05/02/2020	12:02:37	1543.0	400	LSE
05/02/2020	12:02:37	1543.0	125	LSE
05/02/2020	12:02:37	1543.0	36	LSE
05/02/2020	12:03:28	1544.0	466	LSE
05/02/2020	12:04:34	1545.5	198	LSE
05/02/2020	12:04:34	1545.5	400	LSE
05/02/2020	12:04:46	1546.0	109	LSE
05/02/2020	12:04:46	1546.0	400	LSE
05/02/2020	12:04:46	1546.0	149	LSE
05/02/2020	12:04:47	1546.0	149	LSE
05/02/2020	12:04:53	1546.0	98	LSE
05/02/2020	12:05:04	1546.0	461	LSE
05/02/2020	12:05:23	1546.5	23	LSE
05/02/2020	12:05:23	1546.5	106	LSE
05/02/2020	12:05:23	1546.5	212	LSE
05/02/2020	12:05:23	1546.5	400	LSE
05/02/2020	12:05:23	1546.5	125	LSE
05/02/2020	12:05:23	1546.5	125	LSE
05/02/2020	12:05:23	1546.5	248	LSE
05/02/2020	12:05:23	1546.5	152	LSE
05/02/2020	12:05:23	1546.5	255	LSE
05/02/2020	12:05:23	1546.5	298	LSE
05/02/2020	12:05:23	1546.5	125	LSE
05/02/2020	12:05:23	1546.5	125	LSE
05/02/2020	12:05:23	1546.5	163	LSE
05/02/2020	12:05:25	1546.5	261	LSE
05/02/2020	12:05:58	1547.0	196	LSE
05/02/2020	12:07:07	1548.0	275	LSE
05/02/2020	12:07:48	1548.0	390	LSE
05/02/2020	12:07:48	1548.0	400	LSE
05/02/2020	12:07:48	1547.5	194	LSE
05/02/2020	12:07:48	1547.5	125	LSE
05/02/2020	12:07:48	1547.5	72	LSE
05/02/2020	12:07:48	1547.5	328	LSE
05/02/2020	12:07:48	1547.5	408	LSE
05/02/2020	12:07:49	1547.5	400	LSE
05/02/2020	12:07:49	1547.5	321	LSE
05/02/2020	12:07:51	1547.0	289	LSE
05/02/2020	12:09:49	1546.0	203	LSE
05/02/2020	12:10:38	1546.5	340	LSE
05/02/2020	12:10:38	1546.5	75	LSE
05/02/2020	12:14:50	1548.0	310	LSE
05/02/2020	12:14:50	1548.0	353	LSE
05/02/2020	12:15:32	1548.0	125	LSE
05/02/2020	12:15:32	1548.0	68	LSE
05/02/2020	12:15:36	1547.5	133	LSE
05/02/2020	12:17:04	1548.5	106	LSE
05/02/2020	12:17:04	1548.5	340	LSE
05/02/2020	12:17:04	1548.5	148	LSE
05/02/2020	12:17:06	1548.5	313	LSE
05/02/2020	12:17:06	1548.5	373	LSE
05/02/2020	12:17:19	1548.5	248	LSE
05/02/2020	12:18:36	1548.0	204	LSE
05/02/2020	12:19:31	1549.0	230	LSE
05/02/2020	12:19:31	1549.0	110	LSE
05/02/2020	12:19:31	1549.0	400	LSE
05/02/2020	12:19:31	1549.0	21	LSE
05/02/2020	12:19:31	1549.0	78	LSE
05/02/2020	12:19:31	1549.0	110	LSE
05/02/2020	12:19:31	1549.0	15	LSE
05/02/2020	12:19:31	1549.0	125	LSE
05/02/2020	12:19:31	1549.0	45	LSE
05/02/2020	12:19:37	1548.5	27	LSE
05/02/2020	12:19:37	1548.5	204	LSE
05/02/2020	12:19:37	1548.5	400	LSE
05/02/2020	12:19:40	1548.5	123	LSE
05/02/2020	12:20:11	1548.5	20	LSE
05/02/2020	12:20:11	1548.5	296	LSE
05/02/2020	12:20:57	1548.5	180	LSE
05/02/2020	12:20:57	1548.5	350	LSE
05/02/2020	12:22:39	1548.5	400	LSE
05/02/2020	12:22:39	1548.5	274	LSE
05/02/2020	12:23:04	1549.0	74	LSE
05/02/2020	12:23:16	1549.0	125	LSE
05/02/2020	12:23:16	1549.0	234	LSE
05/02/2020	12:25:33	1549.5	29	LSE
05/02/2020	12:26:49	1550.5	400	LSE
05/02/2020	12:26:50	1550.5	270	LSE
05/02/2020	12:28:18	1550.5	226	LSE
05/02/2020	12:28:18	1550.5	350	LSE
05/02/2020	12:28:18	1550.5	350	LSE
05/02/2020	12:28:18	1550.5	350	LSE
05/02/2020	12:28:46	1551.5	125	LSE
05/02/2020	12:28:46	1551.5	125	LSE
05/02/2020	12:28:46	1551.5	208	LSE
05/02/2020	12:28:46	1551.5	400	LSE
05/02/2020	12:28:46	1551.5	125	LSE
05/02/2020	12:28:46	1551.5	125	LSE
05/02/2020	12:28:46	1551.5	350	LSE
05/02/2020	12:28:47	1551.5	226	LSE
05/02/2020	12:28:47	1551.5	400	LSE
05/02/2020	12:28:47	1551.5	350	LSE
05/02/2020	12:28:47	1551.5	260	LSE
05/02/2020	12:28:47	1551.5	231	LSE
05/02/2020	12:28:47	1551.5	113	LSE
05/02/2020	12:29:03	1551.5	125	LSE
05/02/2020	12:29:03	1551.5	125	LSE
05/02/2020	12:29:03	1551.5	125	LSE
05/02/2020	12:29:03	1551.5	49	LSE
05/02/2020	12:29:03	1551.5	400	LSE
05/02/2020	12:29:03	1551.5	391	LSE
05/02/2020	12:29:03	1551.5	127	LSE
05/02/2020	12:29:03	1551.5	400	LSE
05/02/2020	12:29:03	1551.5	82	LSE
05/02/2020	12:29:46	1550.5	248	LSE
05/02/2020	12:29:46	1550.5	272	LSE
05/02/2020	12:31:40	1550.5	142	LSE
05/02/2020	12:31:40	1550.5	125	LSE
05/02/2020	12:31:40	1550.5	55	LSE
05/02/2020	12:32:32	1550.5	31	LSE
05/02/2020	12:33:56	1551.5	265	LSE
05/02/2020	12:34:04	1551.5	125	LSE
05/02/2020	12:34:04	1551.5	125	LSE
05/02/2020	12:34:04	1551.5	647	LSE
05/02/2020	12:34:04	1551.5	400	LSE
05/02/2020	12:34:04	1551.5	171	LSE
05/02/2020	12:35:10	1551.5	227	LSE
05/02/2020	12:35:10	1551.5	125	LSE
05/02/2020	12:35:10	1551.5	11	LSE
05/02/2020	12:36:48	1551.0	125	LSE
05/02/2020	12:36:48	1551.0	125	LSE
05/02/2020	12:36:48	1551.0	372	LSE
05/02/2020	12:36:48	1551.0	28	LSE
05/02/2020	12:36:48	1551.0	125	LSE
05/02/2020	12:36:48	1551.0	2	LSE
05/02/2020	12:40:33	1551.0	258	LSE
05/02/2020	12:40:33	1551.0	400	LSE
05/02/2020	12:40:33	1551.0	360	LSE
05/02/2020	12:40:33	1551.0	187	LSE
05/02/2020	12:40:46	1551.5	216	LSE
05/02/2020	12:42:09	1551.0	94	LSE
05/02/2020	12:43:26	1551.5	125	LSE
05/02/2020	12:43:26	1551.5	110	LSE
05/02/2020	12:43:50	1551.0	242	LSE
05/02/2020	12:44:56	1551.5	137	LSE
05/02/2020	12:44:56	1551.5	206	LSE
05/02/2020	12:44:56	1551.5	182	LSE
05/02/2020	12:46:07	1553.5	366	LSE
05/02/2020	12:46:08	1553.5	400	LSE
05/02/2020	12:46:08	1553.5	125	LSE
05/02/2020	12:46:08	1553.5	125	LSE
05/02/2020	12:46:08	1553.5	125	LSE
05/02/2020	12:46:08	1553.5	74	LSE
05/02/2020	12:46:20	1553.5	400	LSE
05/02/2020	12:46:20	1553.5	74	LSE
05/02/2020	12:46:20	1553.5	125	LSE
05/02/2020	12:46:20	1553.5	125	LSE
05/02/2020	12:46:20	1553.5	27	LSE
05/02/2020	12:46:20	1553.5	106	LSE
05/02/2020	12:47:40	1553.5	383	LSE
05/02/2020	12:48:19	1554.0	294	LSE
05/02/2020	12:49:05	1553.5	259	LSE
05/02/2020	12:49:05	1553.5	125	LSE
05/02/2020	12:49:05	1553.5	125	LSE
05/02/2020	12:49:05	1553.5	117	LSE
05/02/2020	12:49:07	1553.0	125	LSE
05/02/2020	12:49:07	1553.0	125	LSE
05/02/2020	12:49:07	1553.0	181	LSE
05/02/2020	12:49:09	1552.5	350	LSE
05/02/2020	12:49:09	1552.5	75	LSE
05/02/2020	12:49:11	1552.5	155	LSE
05/02/2020	12:50:01	1552.0	109	LSE
05/02/2020	12:50:01	1552.0	310	LSE
05/02/2020	12:50:02	1551.5	125	LSE
05/02/2020	12:50:02	1551.5	125	LSE
05/02/2020	12:50:02	1551.5	87	LSE
05/02/2020	12:50:04	1550.5	125	LSE
05/02/2020	12:50:04	1550.5	110	LSE
05/02/2020	12:50:14	1550.0	72	LSE
05/02/2020	12:51:02	1550.5	239	LSE
05/02/2020	12:51:02	1550.5	144	LSE
05/02/2020	12:51:55	1550.5	179	LSE
05/02/2020	12:52:03	1550.5	189	LSE
05/02/2020	12:53:37	1552.0	282	LSE
05/02/2020	12:54:12	1551.5	250	LSE
05/02/2020	12:55:28	1551.5	262	LSE
05/02/2020	12:55:28	1551.5	408	LSE
05/02/2020	12:55:31	1551.0	306	LSE
05/02/2020	12:57:33	1551.5	326	LSE
05/02/2020	12:58:31	1551.5	132	LSE
05/02/2020	13:00:21	1552.5	302	LSE
05/02/2020	13:00:33	1553.0	216	LSE
05/02/2020	13:01:15	1554.5	156	LSE
05/02/2020	13:01:15	1554.5	107	LSE
05/02/2020	13:01:15	1554.5	267	LSE
05/02/2020	13:02:25	1554.0	26	LSE
05/02/2020	13:02:25	1554.0	295	LSE
05/02/2020	13:05:07	1554.5	242	LSE
05/02/2020	13:05:14	1555.0	400	LSE
05/02/2020	13:05:14	1555.0	420	LSE
05/02/2020	13:05:14	1555.0	260	LSE
05/02/2020	13:06:19	1555.5	227	LSE
05/02/2020	13:06:19	1555.5	400	LSE
05/02/2020	13:06:19	1555.5	125	LSE
05/02/2020	13:06:19	1555.5	125	LSE
05/02/2020	13:06:19	1555.5	481	LSE
05/02/2020	13:06:19	1555.5	74	LSE
05/02/2020	13:06:19	1555.5	260	LSE
05/02/2020	13:06:19	1555.5	367	LSE
05/02/2020	13:07:53	1555.5	177	LSE
05/02/2020	13:08:43	1555.5	27	LSE
05/02/2020	13:08:53	1555.0	400	LSE
05/02/2020	13:08:53	1555.0	125	LSE
05/02/2020	13:08:53	1555.0	125	LSE
05/02/2020	13:08:53	1555.0	59	LSE
05/02/2020	13:09:52	1556.0	149	LSE
05/02/2020	13:11:52	1556.0	161	LSE
05/02/2020	13:13:30	1556.0	162	LSE
05/02/2020	13:15:07	1556.5	82	LSE
05/02/2020	13:15:07	1556.5	301	LSE
05/02/2020	13:15:08	1556.5	301	LSE
05/02/2020	13:15:14	1556.5	221	LSE
05/02/2020	13:15:14	1556.5	507	LSE
05/02/2020	13:15:36	1556.5	231	LSE
05/02/2020	13:16:06	1556.0	400	LSE
05/02/2020	13:16:06	1556.0	229	LSE
05/02/2020	13:16:48	1555.5	400	LSE
05/02/2020	13:16:48	1555.5	170	LSE
05/02/2020	13:16:48	1555.5	272	LSE
05/02/2020	13:16:48	1555.5	28	LSE
05/02/2020	13:17:05	1556.0	125	LSE
05/02/2020	13:17:05	1556.0	101	LSE
05/02/2020	13:18:17	1556.0	125	LSE
05/02/2020	13:18:17	1556.0	125	LSE
05/02/2020	13:18:17	1556.0	125	LSE
05/02/2020	13:18:17	1556.0	14	LSE
05/02/2020	13:18:47	1555.5	42	LSE
05/02/2020	13:18:48	1555.5	125	LSE
05/02/2020	13:18:48	1555.5	125	LSE
05/02/2020	13:18:48	1555.5	125	LSE
05/02/2020	13:18:48	1555.5	237	LSE
05/02/2020	13:19:03	1556.0	400	LSE
05/02/2020	13:19:03	1556.0	125	LSE
05/02/2020	13:19:03	1556.0	125	LSE
05/02/2020	13:19:03	1556.0	45	LSE
05/02/2020	13:19:03	1556.0	246	LSE
05/02/2020	13:21:58	1556.0	529	LSE
05/02/2020	13:21:58	1556.0	45	LSE
05/02/2020	13:22:51	1555.5	14	LSE
05/02/2020	13:22:51	1555.5	25	LSE
05/02/2020	13:22:51	1555.5	201	LSE
05/02/2020	13:22:58	1555.0	125	LSE
05/02/2020	13:22:58	1555.0	46	LSE
05/02/2020	13:23:39	1554.5	120	LSE
05/02/2020	13:23:42	1554.5	400	LSE
05/02/2020	13:23:47	1554.5	323	LSE
05/02/2020	13:24:07	1554.0	51	LSE
05/02/2020	13:24:07	1554.0	134	LSE
05/02/2020	13:24:30	1553.5	54	LSE
05/02/2020	13:26:57	1554.0	590	LSE
05/02/2020	13:27:30	1553.5	219	LSE
05/02/2020	13:27:30	1553.5	525	LSE
05/02/2020	13:27:30	1553.5	98	LSE
05/02/2020	13:27:46	1552.5	108	LSE
05/02/2020	13:27:46	1552.5	44	LSE
05/02/2020	13:30:48	1552.0	400	LSE
05/02/2020	13:31:01	1552.0	212	LSE
05/02/2020	13:31:01	1552.0	292	LSE
05/02/2020	13:31:50	1552.5	34	LSE
05/02/2020	13:31:50	1552.5	212	LSE
05/02/2020	13:32:04	1552.5	125	LSE
05/02/2020	13:32:04	1552.5	400	LSE
05/02/2020	13:32:54	1552.5	400	LSE
05/02/2020	13:32:54	1552.5	125	LSE
05/02/2020	13:32:54	1552.5	43	LSE
05/02/2020	13:33:04	1552.5	8	LSE
05/02/2020	13:33:06	1552.0	142	LSE
05/02/2020	13:33:06	1552.0	400	LSE
05/02/2020	13:33:06	1552.0	125	LSE
05/02/2020	13:33:06	1552.0	270	LSE
05/02/2020	13:33:06	1552.0	1	LSE
05/02/2020	13:35:13	1551.5	32	LSE
05/02/2020	13:35:13	1551.5	314	LSE
05/02/2020	13:37:31	1552.5	220	LSE
05/02/2020	13:37:31	1552.5	400	LSE
05/02/2020	13:37:31	1552.5	125	LSE
05/02/2020	13:37:31	1552.5	125	LSE
05/02/2020	13:37:31	1552.5	440	LSE
05/02/2020	13:37:31	1552.5	64	LSE
05/02/2020	13:38:15	1552.0	125	LSE
05/02/2020	13:38:15	1552.0	125	LSE
05/02/2020	13:38:15	1552.0	479	LSE
05/02/2020	13:38:15	1552.0	90	LSE
05/02/2020	13:38:15	1552.0	98	LSE
05/02/2020	13:39:32	1551.5	152	LSE
05/02/2020	13:42:28	1551.5	400	LSE
05/02/2020	13:42:28	1551.5	20	LSE
05/02/2020	13:43:34	1551.0	54	LSE
05/02/2020	13:44:42	1551.5	253	LSE
05/02/2020	13:45:16	1552.0	125	LSE
05/02/2020	13:45:16	1552.0	180	LSE
05/02/2020	13:46:12	1552.5	153	LSE
05/02/2020	13:46:12	1552.5	94	LSE
05/02/2020	13:46:12	1552.5	8	LSE
05/02/2020	13:46:12	1552.5	149	LSE
05/02/2020	13:46:28	1553.0	280	LSE
05/02/2020	13:46:48	1552.5	240	LSE
05/02/2020	13:46:50	1552.5	400	LSE
05/02/2020	13:46:50	1552.5	125	LSE
05/02/2020	13:46:55	1552.5	160	LSE
05/02/2020	13:48:29	1554.5	400	LSE
05/02/2020	13:48:35	1554.5	390	LSE
05/02/2020	13:48:35	1554.5	161	LSE
05/02/2020	13:48:42	1554.5	173	LSE
05/02/2020	13:49:09	1554.5	253	LSE
05/02/2020	13:49:09	1554.5	125	LSE
05/02/2020	13:49:09	1554.5	125	LSE
05/02/2020	13:49:09	1554.5	400	LSE
05/02/2020	13:49:09	1554.5	167	LSE
05/02/2020	13:49:09	1554.5	1	LSE
05/02/2020	13:49:09	1554.5	141	LSE
05/02/2020	13:51:06	1555.0	328	LSE
05/02/2020	13:51:32	1554.5	400	LSE
05/02/2020	13:51:32	1554.5	125	LSE
05/02/2020	13:51:32	1554.5	20	LSE
05/02/2020	13:51:32	1554.5	136	LSE
05/02/2020	13:52:27	1553.0	107	LSE
05/02/2020	13:53:30	1552.5	28	LSE
05/02/2020	13:55:14	1552.0	125	LSE
05/02/2020	13:57:22	1552.5	31	LSE
05/02/2020	13:57:22	1552.0	304	LSE
05/02/2020	13:57:22	1552.0	400	LSE
05/02/2020	13:59:30	1552.5	125	LSE
05/02/2020	14:00:39	1553.0	250	LSE
05/02/2020	14:00:39	1553.0	42	LSE
05/02/2020	14:01:23	1552.5	96	LSE
05/02/2020	14:01:23	1552.5	183	LSE
05/02/2020	14:02:57	1554.0	250	LSE
05/02/2020	14:02:57	1554.0	250	LSE
05/02/2020	14:02:57	1554.0	210	LSE
05/02/2020	14:04:09	1554.5	79	LSE
05/02/2020	14:04:10	1554.5	400	LSE
05/02/2020	14:04:10	1554.5	61	LSE
05/02/2020	14:04:11	1554.5	251	LSE
05/02/2020	14:04:11	1554.5	126	LSE
05/02/2020	14:04:33	1554.5	8	LSE
05/02/2020	14:04:33	1554.5	400	LSE
05/02/2020	14:04:33	1554.5	49	LSE
05/02/2020	14:05:11	1555.5	400	LSE
05/02/2020	14:05:11	1555.5	75	LSE
05/02/2020	14:05:47	1554.5	233	LSE
05/02/2020	14:08:02	1554.5	91	LSE
05/02/2020	14:08:02	1554.5	136	LSE
05/02/2020	14:10:57	1555.0	151	LSE
05/02/2020	14:10:57	1555.0	106	LSE
05/02/2020	14:10:57	1555.0	142	LSE
05/02/2020	14:10:57	1555.0	52	LSE
05/02/2020	14:10:57	1555.0	253	LSE
05/02/2020	14:11:12	1554.5	209	LSE
05/02/2020	14:11:12	1554.5	139	LSE
05/02/2020	14:13:05	1555.0	150	LSE
05/02/2020	14:13:05	1555.0	202	LSE
05/02/2020	14:13:51	1555.0	150	LSE
05/02/2020	14:14:13	1555.0	288	LSE
05/02/2020	14:14:13	1555.0	74	LSE
05/02/2020	14:15:04	1555.0	228	LSE
05/02/2020	14:15:04	1555.0	400	LSE
05/02/2020	14:15:04	1555.0	310	LSE
05/02/2020	14:15:04	1555.0	256	LSE
05/02/2020	14:15:04	1555.0	250	LSE
05/02/2020	14:15:04	1555.0	250	LSE
05/02/2020	14:15:04	1555.0	120	LSE
05/02/2020	14:17:11	1555.5	250	LSE
05/02/2020	14:17:11	1555.5	400	LSE
05/02/2020	14:17:11	1555.5	74	LSE
05/02/2020	14:17:11	1555.5	360	LSE
05/02/2020	14:17:11	1555.5	228	LSE
05/02/2020	14:17:11	1555.5	22	LSE
05/02/2020	14:17:14	1555.0	56	LSE
05/02/2020	14:17:14	1555.0	250	LSE
05/02/2020	14:17:14	1555.0	250	LSE
05/02/2020	14:17:14	1555.0	50	LSE
05/02/2020	14:17:14	1555.0	137	LSE
05/02/2020	14:17:33	1554.5	250	LSE
05/02/2020	14:17:33	1554.5	99	LSE
05/02/2020	14:17:51	1554.5	360	LSE
05/02/2020	14:17:51	1554.5	123	LSE
05/02/2020	14:17:51	1554.5	76	LSE
05/02/2020	14:17:51	1554.5	52	LSE
05/02/2020	14:19:33	1554.0	250	LSE
05/02/2020	14:19:33	1554.0	86	LSE
05/02/2020	14:22:41	1554.0	48	LSE
05/02/2020	14:22:41	1554.0	109	LSE
05/02/2020	14:23:51	1554.0	222	LSE
05/02/2020	14:23:51	1554.0	59	LSE
05/02/2020	14:26:37	1554.5	260	LSE
05/02/2020	14:26:37	1554.5	250	LSE
05/02/2020	14:26:37	1554.5	250	LSE
05/02/2020	14:26:37	1554.5	250	LSE
05/02/2020	14:26:37	1554.5	165	LSE
05/02/2020	14:26:37	1554.5	260	LSE
05/02/2020	14:26:37	1554.5	212	LSE
05/02/2020	14:29:16	1556.5	400	LSE
05/02/2020	14:29:16	1556.5	172	LSE
05/02/2020	14:29:16	1556.5	172	LSE
05/02/2020	14:30:07	1557.0	400	LSE
05/02/2020	14:30:09	1557.0	259	LSE
05/02/2020	14:30:14	1557.0	250	LSE
05/02/2020	14:30:14	1557.0	250	LSE
05/02/2020	14:30:14	1557.0	663	LSE
05/02/2020	14:30:14	1557.0	172	LSE
05/02/2020	14:30:14	1557.0	78	LSE
05/02/2020	14:30:14	1557.0	85	LSE
05/02/2020	14:30:14	1557.0	165	LSE
05/02/2020	14:30:14	1557.0	66	LSE
05/02/2020	14:30:16	1556.5	288	LSE
05/02/2020	14:30:16	1556.5	250	LSE
05/02/2020	14:30:16	1556.5	250	LSE
05/02/2020	14:30:16	1556.5	250	LSE
05/02/2020	14:30:16	1556.5	63	LSE
05/02/2020	14:30:16	1556.5	337	LSE
05/02/2020	14:30:16	1556.5	84	LSE
05/02/2020	14:30:54	1556.0	284	LSE
05/02/2020	14:31:09	1554.5	1	LSE
05/02/2020	14:31:44	1554.0	400	LSE
05/02/2020	14:32:05	1554.5	155	LSE
05/02/2020	14:32:05	1554.5	400	LSE
05/02/2020	14:32:12	1554.5	250	LSE
05/02/2020	14:32:12	1554.5	254	LSE
05/02/2020	14:34:35	1555.5	400	LSE
05/02/2020	14:34:35	1555.5	172	LSE
05/02/2020	14:34:35	1555.5	626	LSE
05/02/2020	14:34:35	1555.5	172	LSE
05/02/2020	14:34:35	1555.5	356	LSE
05/02/2020	14:34:43	1555.0	272	LSE
05/02/2020	14:34:44	1554.5	343	LSE
05/02/2020	14:34:44	1554.5	350	LSE
05/02/2020	14:34:44	1554.5	173	LSE
05/02/2020	14:35:02	1555.0	147	LSE
05/02/2020	14:36:33	1555.0	37	LSE
05/02/2020	14:36:45	1555.0	301	LSE
05/02/2020	14:36:45	1555.0	400	LSE
05/02/2020	14:36:45	1555.0	250	LSE
05/02/2020	14:36:45	1555.0	250	LSE
05/02/2020	14:36:45	1555.0	228	LSE
05/02/2020	14:36:45	1555.0	10	LSE
05/02/2020	14:36:45	1555.0	215	LSE
05/02/2020	14:38:25	1556.0	332	LSE
05/02/2020	14:39:16	1557.0	250	LSE
05/02/2020	14:39:16	1557.0	250	LSE
05/02/2020	14:39:16	1557.0	90	LSE
05/02/2020	14:39:55	1557.0	244	LSE
05/02/2020	14:40:05	1557.0	322	LSE
05/02/2020	14:40:05	1557.0	400	LSE
05/02/2020	14:40:05	1557.0	274	LSE
05/02/2020	14:40:05	1557.0	183	LSE
05/02/2020	14:40:13	1556.5	270	LSE
05/02/2020	14:41:03	1557.0	97	LSE
05/02/2020	14:41:03	1557.0	259	LSE
05/02/2020	14:41:06	1557.0	247	LSE
05/02/2020	14:41:29	1557.5	217	LSE
05/02/2020	14:44:13	1558.0	400	LSE
05/02/2020	14:44:13	1558.0	274	LSE
05/02/2020	14:44:13	1558.0	286	LSE
05/02/2020	14:44:13	1558.0	140	LSE
05/02/2020	14:45:20	1558.5	168	LSE
05/02/2020	14:45:20	1558.5	112	LSE
05/02/2020	14:45:23	1558.0	103	LSE
05/02/2020	14:45:25	1558.0	400	LSE
05/02/2020	14:45:25	1558.0	360	LSE
05/02/2020	14:45:29	1558.0	38	LSE
05/02/2020	14:45:30	1558.0	360	LSE
05/02/2020	14:45:48	1558.0	199	LSE
05/02/2020	14:45:55	1557.5	335	LSE
05/02/2020	14:45:55	1557.5	400	LSE
05/02/2020	14:45:55	1557.5	110	LSE
05/02/2020	14:47:00	1556.0	250	LSE
05/02/2020	14:48:39	1556.0	256	LSE
05/02/2020	14:48:39	1556.0	234	LSE
05/02/2020	14:48:39	1556.0	226	LSE
05/02/2020	14:48:39	1555.5	56	LSE
05/02/2020	14:48:39	1555.5	98	LSE
05/02/2020	14:48:39	1555.5	88	LSE
05/02/2020	14:48:39	1555.5	150	LSE
05/02/2020	14:48:39	1555.5	387	LSE
05/02/2020	14:49:00	1556.0	294	LSE
05/02/2020	14:49:59	1557.0	27	LSE
05/02/2020	14:49:59	1557.5	512	LSE
05/02/2020	14:49:59	1557.5	480	LSE
05/02/2020	14:50:00	1558.0	450	LSE
05/02/2020	14:50:03	1558.5	250	LSE
05/02/2020	14:50:03	1558.5	250	LSE
05/02/2020	14:50:03	1558.5	450	LSE
05/02/2020	14:50:17	1559.0	400	LSE
05/02/2020	14:51:10	1560.0	177	LSE
05/02/2020	14:51:10	1560.0	177	LSE
05/02/2020	14:51:10	1560.0	400	LSE
05/02/2020	14:51:10	1560.0	287	LSE
05/02/2020	14:51:10	1560.0	250	LSE
05/02/2020	14:51:10	1560.0	250	LSE
05/02/2020	14:51:10	1560.0	250	LSE
05/02/2020	14:51:10	1560.0	240	LSE
05/02/2020	14:51:10	1560.0	552	LSE
05/02/2020	14:51:10	1560.0	341	LSE
05/02/2020	14:51:10	1560.0	400	LSE
05/02/2020	14:51:10	1560.0	287	LSE
05/02/2020	14:51:10	1560.0	854	LSE
05/02/2020	14:51:10	1560.0	446	LSE
05/02/2020	14:51:11	1560.0	400	LSE
05/02/2020	14:51:11	1560.0	287	LSE
05/02/2020	14:51:11	1560.0	279	LSE
05/02/2020	14:51:11	1560.0	308	LSE
05/02/2020	14:52:59	1560.0	155	LSE
05/02/2020	14:53:53	1559.5	365	LSE
05/02/2020	14:53:58	1559.5	400	LSE
05/02/2020	14:53:58	1559.5	149	LSE
05/02/2020	14:55:38	1560.0	203	LSE
05/02/2020	14:55:38	1560.0	316	LSE
05/02/2020	14:55:39	1560.0	406	LSE
05/02/2020	14:55:40	1560.0	168	LSE
05/02/2020	14:56:03	1560.0	400	LSE
05/02/2020	14:56:03	1560.0	254	LSE
05/02/2020	14:56:03	1560.0	163	LSE
05/02/2020	14:57:00	1559.5	314	LSE
05/02/2020	14:57:00	1559.5	180	LSE
05/02/2020	14:58:32	1559.5	321	LSE
05/02/2020	14:58:42	1559.0	335	LSE
05/02/2020	14:58:51	1559.5	957	LSE
05/02/2020	14:58:51	1559.5	252	LSE
05/02/2020	14:58:51	1559.5	587	LSE
05/02/2020	14:58:51	1559.5	346	LSE
05/02/2020	14:58:52	1559.5	125	LSE
05/02/2020	14:58:52	1559.5	282	LSE
05/02/2020	14:58:52	1559.5	469	LSE
05/02/2020	14:58:52	1559.5	97	LSE
05/02/2020	14:58:54	1559.5	400	LSE
05/02/2020	15:00:17	1559.5	620	LSE
05/02/2020	15:00:17	1559.5	155	LSE
05/02/2020	15:00:17	1559.5	135	LSE
05/02/2020	15:00:19	1559.5	620	LSE
05/02/2020	15:00:29	1559.5	400	LSE
05/02/2020	15:01:24	1560.0	248	LSE
05/02/2020	15:01:24	1560.0	131	LSE
05/02/2020	15:01:24	1560.0	615	LSE
05/02/2020	15:01:46	1560.5	400	LSE
05/02/2020	15:02:00	1560.5	250	LSE
05/02/2020	15:02:00	1560.5	36	LSE
05/02/2020	15:02:00	1560.5	250	LSE
05/02/2020	15:02:06	1560.5	400	LSE
05/02/2020	15:02:06	1560.5	250	LSE
05/02/2020	15:02:06	1560.5	105	LSE
05/02/2020	15:02:06	1560.5	151	LSE
05/02/2020	15:02:06	1560.5	121	LSE
05/02/2020	15:02:36	1560.0	400	LSE
05/02/2020	15:02:36	1560.0	250	LSE
05/02/2020	15:02:36	1560.0	250	LSE
05/02/2020	15:02:36	1560.0	250	LSE
05/02/2020	15:02:36	1560.0	170	LSE
05/02/2020	15:02:36	1560.0	920	LSE
05/02/2020	15:02:36	1560.0	88	LSE
05/02/2020	15:02:36	1560.0	400	LSE
05/02/2020	15:02:36	1560.0	250	LSE
05/02/2020	15:02:36	1560.0	250	LSE
05/02/2020	15:02:36	1560.0	250	LSE
05/02/2020	15:03:05	1559.5	354	LSE
05/02/2020	15:03:07	1559.5	400	LSE
05/02/2020	15:03:09	1559.5	339	LSE
05/02/2020	15:03:09	1559.5	135	LSE
05/02/2020	15:04:11	1559.0	83	LSE
05/02/2020	15:04:12	1559.5	740	LSE
05/02/2020	15:06:05	1560.0	54	LSE
05/02/2020	15:06:19	1560.0	405	LSE
05/02/2020	15:07:39	1560.0	100	LSE
05/02/2020	15:07:59	1560.0	402	LSE
05/02/2020	15:07:59	1560.0	63	LSE
05/02/2020	15:07:59	1560.0	250	LSE
05/02/2020	15:07:59	1560.0	400	LSE
05/02/2020	15:07:59	1560.0	250	LSE
05/02/2020	15:07:59	1560.0	250	LSE
05/02/2020	15:07:59	1560.0	170	LSE
05/02/2020	15:07:59	1560.0	211	LSE
05/02/2020	15:07:59	1560.0	350	LSE
05/02/2020	15:07:59	1560.0	45	LSE
05/02/2020	15:08:00	1560.0	105	LSE
05/02/2020	15:08:00	1560.0	235	LSE
05/02/2020	15:08:29	1560.0	321	LSE
05/02/2020	15:08:39	1560.0	170	LSE
05/02/2020	15:08:39	1560.0	570	LSE
05/02/2020	15:09:11	1559.5	12	LSE
05/02/2020	15:09:11	1559.5	250	LSE
05/02/2020	15:09:11	1559.5	183	LSE
05/02/2020	15:10:28	1559.0	405	LSE
05/02/2020	15:10:28	1559.5	250	LSE
05/02/2020	15:10:28	1559.5	609	LSE
05/02/2020	15:10:28	1559.5	337	LSE
05/02/2020	15:10:28	1559.5	400	LSE
05/02/2020	15:10:28	1559.5	571	LSE
05/02/2020	15:10:49	1559.5	610	LSE
05/02/2020	15:10:49	1559.5	225	LSE
05/02/2020	15:10:49	1559.5	31	LSE
05/02/2020	15:11:00	1559.5	209	LSE
05/02/2020	15:12:36	1560.0	896	LSE
05/02/2020	15:12:36	1560.0	128	LSE
05/02/2020	15:12:37	1560.0	172	LSE
05/02/2020	15:12:40	1559.5	300	LSE
05/02/2020	15:12:40	1559.5	171	LSE
05/02/2020	15:12:40	1559.5	250	LSE
05/02/2020	15:13:08	1559.0	65	LSE
05/02/2020	15:14:20	1559.0	566	LSE
05/02/2020	15:17:18	1560.5	250	LSE
05/02/2020	15:17:18	1560.5	380	LSE
05/02/2020	15:17:18	1560.5	250	LSE
05/02/2020	15:17:18	1560.5	322	LSE
05/02/2020	15:17:18	1560.5	950	LSE
05/02/2020	15:17:18	1560.5	120	LSE
05/02/2020	15:17:18	1560.5	60	LSE
05/02/2020	15:17:18	1560.5	500	LSE
05/02/2020	15:17:18	1560.5	6	LSE
05/02/2020	15:17:18	1560.5	114	LSE
05/02/2020	15:17:18	1560.5	60	LSE
05/02/2020	15:17:18	1560.5	68	LSE
05/02/2020	15:17:37	1561.0	155	LSE
05/02/2020	15:17:37	1561.0	111	LSE
05/02/2020	15:17:37	1561.0	242	LSE
05/02/2020	15:17:37	1561.0	662	LSE
05/02/2020	15:17:37	1561.0	250	LSE
05/02/2020	15:17:37	1561.0	250	LSE
05/02/2020	15:17:37	1561.0	250	LSE
05/02/2020	15:17:42	1561.5	150	LSE
05/02/2020	15:17:42	1561.5	950	LSE
05/02/2020	15:17:42	1561.5	105	LSE
05/02/2020	15:17:42	1561.5	320	LSE
05/02/2020	15:17:42	1561.5	250	LSE
05/02/2020	15:17:42	1561.5	209	LSE
05/02/2020	15:17:44	1561.5	702	LSE
05/02/2020	15:17:44	1561.5	320	LSE
05/02/2020	15:17:44	1561.5	250	LSE
05/02/2020	15:17:47	1561.5	566	LSE
05/02/2020	15:17:56	1562.0	14	LSE
05/02/2020	15:17:56	1562.0	513	LSE
05/02/2020	15:18:25	1562.0	567	LSE
05/02/2020	15:18:25	1562.0	400	LSE
05/02/2020	15:18:25	1562.0	207	LSE
05/02/2020	15:18:25	1562.0	539	LSE
05/02/2020	15:18:25	1562.0	400	LSE
05/02/2020	15:18:37	1562.0	497	LSE
05/02/2020	15:18:38	1562.0	250	LSE
05/02/2020	15:18:38	1562.0	250	LSE
05/02/2020	15:18:38	1562.0	400	LSE
05/02/2020	15:18:38	1562.0	105	LSE
05/02/2020	15:18:38	1562.0	340	LSE
05/02/2020	15:18:38	1562.0	218	LSE
05/02/2020	15:19:38	1563.0	92	LSE
05/02/2020	15:19:38	1563.0	324	LSE
05/02/2020	15:19:38	1563.0	400	LSE
05/02/2020	15:19:38	1563.0	195	LSE
05/02/2020	15:19:38	1563.0	136	LSE
05/02/2020	15:19:38	1563.0	13	LSE
05/02/2020	15:20:00	1562.5	39	LSE
05/02/2020	15:21:10	1563.5	295	LSE
05/02/2020	15:21:10	1563.5	350	LSE
05/02/2020	15:21:10	1563.5	400	LSE
05/02/2020	15:21:10	1563.5	250	LSE
05/02/2020	15:21:11	1563.5	197	LSE
05/02/2020	15:21:11	1563.5	129	LSE
05/02/2020	15:21:11	1563.5	429	LSE
05/02/2020	15:21:11	1563.5	519	LSE
05/02/2020	15:21:11	1563.5	172	LSE
05/02/2020	15:21:11	1563.5	132	LSE
05/02/2020	15:21:11	1563.5	106	LSE
05/02/2020	15:21:11	1563.5	272	LSE
05/02/2020	15:21:11	1563.5	97	LSE
05/02/2020	15:21:11	1563.5	127	LSE
05/02/2020	15:21:40	1563.0	490	LSE
05/02/2020	15:21:41	1563.0	340	LSE
05/02/2020	15:21:41	1563.0	519	LSE
05/02/2020	15:21:41	1563.0	400	LSE
05/02/2020	15:21:41	1563.0	236	LSE
05/02/2020	15:21:41	1563.0	144	LSE
05/02/2020	15:21:41	1563.0	14	LSE
05/02/2020	15:22:38	1562.5	1,174	LSE
05/02/2020	15:22:38	1562.5	653	LSE
05/02/2020	15:23:49	1563.0	221	LSE
05/02/2020	15:23:49	1563.0	250	LSE
05/02/2020	15:23:49	1563.0	15	LSE
05/02/2020	15:23:49	1563.0	385	LSE
05/02/2020	15:23:49	1563.0	250	LSE
05/02/2020	15:23:49	1563.0	7	LSE
05/02/2020	15:23:59	1563.0	132	LSE
05/02/2020	15:24:32	1563.0	180	LSE
05/02/2020	15:24:32	1563.0	398	LSE
05/02/2020	15:24:32	1563.0	490	LSE
05/02/2020	15:24:32	1563.0	18	LSE
05/02/2020	15:24:58	1563.0	138	LSE
05/02/2020	15:26:06	1563.0	611	LSE
05/02/2020	15:26:25	1563.0	581	LSE
05/02/2020	15:26:37	1564.0	30	LSE
05/02/2020	15:26:37	1564.0	250	LSE
05/02/2020	15:26:37	1564.0	640	LSE
05/02/2020	15:26:37	1564.0	407	LSE
05/02/2020	15:26:37	1564.0	223	LSE
05/02/2020	15:26:37	1564.0	90	LSE
05/02/2020	15:26:37	1564.0	266	LSE
05/02/2020	15:26:37	1564.0	145	LSE
05/02/2020	15:26:48	1564.0	249	LSE
05/02/2020	15:26:59	1564.0	250	LSE
05/02/2020	15:26:59	1564.0	43	LSE
05/02/2020	15:27:55	1565.0	773	LSE
05/02/2020	15:28:08	1565.0	1,944	LSE
05/02/2020	15:28:08	1564.5	516	LSE
05/02/2020	15:28:08	1564.5	250	LSE
05/02/2020	15:28:08	1564.5	750	LSE
05/02/2020	15:28:08	1564.5	250	LSE
05/02/2020	15:28:08	1564.5	400	LSE
05/02/2020	15:28:08	1564.5	248	LSE
05/02/2020	15:28:08	1564.5	539	LSE
05/02/2020	15:29:06	1564.5	385	LSE
05/02/2020	15:29:06	1564.5	400	LSE
05/02/2020	15:29:06	1564.5	750	LSE
05/02/2020	15:29:06	1564.5	125	LSE
05/02/2020	15:29:06	1564.5	416	LSE
05/02/2020	15:29:39	1564.0	1,309	LSE
05/02/2020	15:29:39	1564.0	327	LSE
05/02/2020	15:29:59	1564.5	993	LSE
05/02/2020	15:32:07	1564.5	1	LSE
05/02/2020	15:32:45	1565.0	2,039	LSE
05/02/2020	15:32:49	1565.5	250	LSE
05/02/2020	15:32:49	1565.5	250	LSE
05/02/2020	15:32:49	1565.5	400	LSE
05/02/2020	15:32:49	1565.5	700	LSE
05/02/2020	15:32:49	1565.5	250	LSE
05/02/2020	15:32:49	1565.5	250	LSE
05/02/2020	15:32:49	1565.5	857	LSE
05/02/2020	15:32:49	1565.5	250	LSE
05/02/2020	15:32:51	1565.5	250	LSE
05/02/2020	15:32:51	1565.5	700	LSE
05/02/2020	15:32:51	1565.5	400	LSE
05/02/2020	15:32:51	1565.5	250	LSE
05/02/2020	15:32:51	1565.5	250	LSE
05/02/2020	15:32:51	1565.5	400	LSE
05/02/2020	15:32:51	1565.5	62	LSE
05/02/2020	15:32:51	1565.5	400	LSE
05/02/2020	15:32:53	1565.5	400	LSE
05/02/2020	15:32:53	1565.5	250	LSE
05/02/2020	15:33:56	1566.0	489	LSE
05/02/2020	15:34:40	1566.5	502	LSE
05/02/2020	15:34:40	1566.5	1,300	LSE
05/02/2020	15:34:40	1566.5	250	LSE
05/02/2020	15:34:41	1566.5	250	LSE
05/02/2020	15:34:41	1566.5	250	LSE
05/02/2020	15:34:41	1566.5	400	LSE
05/02/2020	15:34:41	1566.5	350	LSE
05/02/2020	15:34:41	1566.5	1,475	LSE
05/02/2020	15:34:41	1566.5	687	LSE
05/02/2020	15:34:41	1566.5	1,000	LSE
05/02/2020	15:34:41	1566.5	400	LSE
05/02/2020	15:34:41	1566.5	687	LSE
05/02/2020	15:34:41	1566.5	310	LSE
05/02/2020	15:34:41	1566.5	400	LSE
05/02/2020	15:34:41	1566.5	420	LSE
05/02/2020	15:34:41	1566.5	250	LSE
05/02/2020	15:34:41	1566.5	250	LSE
05/02/2020	15:34:41	1566.5	687	LSE
05/02/2020	15:34:41	1566.5	400	LSE
05/02/2020	15:35:28	1566.5	56	LSE
05/02/2020	15:35:28	1566.5	363	LSE
05/02/2020	15:36:00	1566.5	441	LSE
05/02/2020	15:36:00	1566.5	380	LSE
05/02/2020	15:36:07	1566.5	400	LSE
05/02/2020	15:36:07	1566.5	120	LSE
05/02/2020	15:36:27	1567.0	400	LSE
05/02/2020	15:36:29	1567.0	647	LSE
05/02/2020	15:36:41	1567.5	250	LSE
05/02/2020	15:36:41	1567.5	250	LSE
05/02/2020	15:36:41	1567.5	400	LSE
05/02/2020	15:36:41	1567.5	891	LSE
05/02/2020	15:36:44	1567.5	400	LSE
05/02/2020	15:36:44	1567.5	400	LSE
05/02/2020	15:36:44	1567.5	257	LSE
05/02/2020	15:36:44	1567.5	250	LSE
05/02/2020	15:36:45	1567.5	365	LSE
05/02/2020	15:36:58	1568.0	400	LSE
05/02/2020	15:36:58	1568.0	38	LSE
05/02/2020	15:37:25	1568.0	8	LSE
05/02/2020	15:37:25	1568.0	300	LSE
05/02/2020	15:37:25	1568.0	585	LSE
05/02/2020	15:37:25	1568.0	411	LSE
05/02/2020	15:37:37	1568.0	184	LSE
05/02/2020	15:37:54	1568.0	196	LSE
05/02/2020	15:38:18	1567.5	362	LSE
05/02/2020	15:38:18	1567.5	400	LSE
05/02/2020	15:38:18	1567.5	250	LSE
05/02/2020	15:38:18	1567.5	250	LSE
05/02/2020	15:38:18	1567.5	250	LSE
05/02/2020	15:38:18	1567.5	488	LSE
05/02/2020	15:38:18	1567.5	225	LSE
05/02/2020	15:38:20	1567.5	188	LSE
05/02/2020	15:38:36	1567.5	407	LSE
05/02/2020	15:38:36	1567.5	284	LSE
05/02/2020	15:38:36	1567.5	173	LSE
05/02/2020	15:38:59	1567.0	11	LSE
05/02/2020	15:38:59	1567.0	400	LSE
05/02/2020	15:38:59	1567.0	522	LSE
05/02/2020	15:38:59	1567.0	171	LSE
05/02/2020	15:41:49	1563.5	400	LSE
05/02/2020	15:41:49	1563.5	250	LSE
05/02/2020	15:41:49	1563.5	481	LSE
05/02/2020	15:43:06	1563.0	378	LSE
05/02/2020	15:43:06	1563.0	126	LSE
05/02/2020	15:43:06	1563.0	250	LSE
05/02/2020	15:43:06	1563.0	190	LSE
05/02/2020	15:44:02	1562.5	336	LSE
05/02/2020	15:44:22	1562.5	400	LSE
05/02/2020	15:44:22	1562.5	68	LSE
05/02/2020	15:44:31	1562.0	123	LSE
05/02/2020	15:45:26	1562.0	124	LSE
05/02/2020	15:45:26	1562.0	166	LSE
05/02/2020	15:45:26	1562.0	24	LSE
05/02/2020	15:45:26	1562.0	400	LSE
05/02/2020	15:45:26	1562.0	250	LSE
05/02/2020	15:45:26	1562.0	250	LSE
05/02/2020	15:45:26	1562.0	250	LSE
05/02/2020	15:45:26	1562.0	400	LSE
05/02/2020	15:45:42	1562.5	532	LSE
05/02/2020	15:45:42	1562.5	178	LSE
05/02/2020	15:45:42	1562.5	787	LSE
05/02/2020	15:45:42	1562.5	52	LSE
05/02/2020	15:46:08	1563.0	400	LSE
05/02/2020	15:46:08	1563.0	250	LSE
05/02/2020	15:46:08	1563.0	393	LSE
05/02/2020	15:46:42	1562.5	2	LSE
05/02/2020	15:46:42	1562.5	25	LSE
05/02/2020	15:46:52	1562.5	225	LSE
05/02/2020	15:49:26	1561.0	161	LSE
05/02/2020	15:49:26	1561.0	249	LSE
05/02/2020	15:49:26	1561.0	267	LSE
05/02/2020	15:49:26	1561.0	379	LSE
05/02/2020	15:49:26	1561.0	400	LSE
05/02/2020	15:49:26	1561.0	860	LSE
05/02/2020	15:49:26	1561.0	240	LSE
05/02/2020	15:49:27	1561.0	400	LSE
05/02/2020	15:49:28	1560.5	400	LSE
05/02/2020	15:49:28	1560.5	289	LSE
05/02/2020	15:49:28	1560.5	172	LSE
05/02/2020	15:50:26	1562.0	400	LSE
05/02/2020	15:50:26	1562.0	340	LSE
05/02/2020	15:50:26	1562.0	250	LSE
05/02/2020	15:50:26	1562.0	250	LSE
05/02/2020	15:50:26	1562.0	260	LSE
05/02/2020	15:50:26	1562.0	468	LSE
05/02/2020	15:50:32	1562.5	178	LSE
05/02/2020	15:50:32	1562.5	156	LSE
05/02/2020	15:50:32	1562.5	216	LSE
05/02/2020	15:51:53	1564.5	400	LSE
05/02/2020	15:52:30	1565.0	400	LSE
05/02/2020	15:52:30	1565.0	280	LSE
05/02/2020	15:52:30	1565.0	676	LSE
05/02/2020	15:52:31	1565.0	400	LSE
05/02/2020	15:52:32	1565.0	250	LSE
05/02/2020	15:52:43	1565.0	400	LSE
05/02/2020	15:52:43	1565.0	676	LSE
05/02/2020	15:52:43	1565.0	215	LSE
05/02/2020	15:52:49	1565.5	400	LSE
05/02/2020	15:52:49	1565.5	171	LSE
05/02/2020	15:52:49	1565.5	516	LSE
05/02/2020	15:52:57	1565.5	700	LSE
05/02/2020	15:52:57	1565.5	250	LSE
05/02/2020	15:53:15	1565.5	376	LSE
05/02/2020	15:54:17	1566.0	400	LSE
05/02/2020	15:54:17	1566.0	150	LSE
05/02/2020	15:54:17	1566.0	276	LSE
05/02/2020	15:54:35	1566.0	400	LSE
05/02/2020	15:54:35	1566.0	127	LSE
05/02/2020	15:54:35	1566.0	132	LSE
05/02/2020	15:55:01	1565.5	80	LSE
05/02/2020	15:55:01	1565.5	290	LSE
05/02/2020	15:55:01	1565.5	250	LSE
05/02/2020	15:55:01	1565.5	400	LSE
05/02/2020	15:55:01	1565.5	250	LSE
05/02/2020	15:55:01	1565.5	201	LSE
05/02/2020	15:55:01	1565.5	108	LSE
05/02/2020	15:55:01	1565.5	400	LSE
05/02/2020	15:55:07	1565.0	732	LSE
05/02/2020	15:55:07	1565.0	400	LSE
05/02/2020	15:55:07	1565.0	150	LSE
05/02/2020	15:55:07	1565.0	400	LSE
05/02/2020	15:55:07	1565.0	157	LSE
05/02/2020	15:55:07	1565.0	34	LSE
05/02/2020	15:55:20	1564.5	128	LSE
05/02/2020	15:56:14	1563.5	274	LSE
05/02/2020	15:59:01	1566.0	400	LSE
05/02/2020	15:59:18	1566.0	759	LSE
05/02/2020	15:59:18	1566.0	294	LSE
05/02/2020	15:59:40	1566.5	250	LSE
05/02/2020	15:59:40	1566.5	250	LSE
05/02/2020	15:59:40	1566.5	37	LSE
05/02/2020	16:00:11	1566.0	38	LSE
05/02/2020	16:00:12	1566.0	400	LSE
05/02/2020	16:00:12	1566.0	400	LSE
05/02/2020	16:00:12	1566.0	131	LSE
05/02/2020	16:00:48	1565.5	400	LSE
05/02/2020	16:00:48	1565.5	125	LSE
05/02/2020	16:02:04	1565.5	737	LSE
05/02/2020	16:02:38	1566.0	403	LSE
05/02/2020	16:02:38	1566.5	358	LSE
05/02/2020	16:02:38	1566.5	250	LSE
05/02/2020	16:02:38	1566.5	249	LSE
05/02/2020	16:02:38	1566.5	149	LSE
05/02/2020	16:02:38	1566.5	101	LSE
05/02/2020	16:02:38	1566.5	802	LSE
05/02/2020	16:02:38	1566.5	400	LSE
05/02/2020	16:02:38	1566.5	380	LSE
05/02/2020	16:02:38	1566.5	130	LSE
05/02/2020	16:02:38	1566.5	669	LSE
05/02/2020	16:02:38	1566.5	250	LSE
05/02/2020	16:02:38	1566.5	119	LSE
05/02/2020	16:03:00	1566.0	28	LSE
05/02/2020	16:03:15	1566.0	569	LSE
05/02/2020	16:03:15	1566.0	571	LSE
05/02/2020	16:03:32	1566.0	500	LSE
05/02/2020	16:03:32	1566.0	58	LSE
05/02/2020	16:03:32	1566.0	139	LSE
05/02/2020	16:03:33	1565.5	410	LSE
05/02/2020	16:03:33	1565.5	400	LSE
05/02/2020	16:03:33	1565.5	36	LSE
05/02/2020	16:03:33	1565.5	240	LSE
05/02/2020	16:03:33	1565.5	125	LSE
05/02/2020	16:03:49	1565.0	37	LSE
05/02/2020	16:03:49	1565.0	57	LSE
05/02/2020	16:03:50	1565.0	610	LSE
05/02/2020	16:03:50	1565.0	194	LSE
05/02/2020	16:03:59	1564.5	52	LSE
05/02/2020	16:04:11	1564.5	50	LSE
05/02/2020	16:04:35	1564.5	367	LSE
05/02/2020	16:04:56	1564.5	406	LSE
05/02/2020	16:04:58	1564.0	1,013	LSE
05/02/2020	16:04:58	1564.0	310	LSE
05/02/2020	16:04:58	1564.0	61	LSE
05/02/2020	16:05:53	1564.0	325	LSE
05/02/2020	16:06:00	1563.5	143	LSE
05/02/2020	16:06:01	1564.0	539	LSE
05/02/2020	16:06:01	1564.0	106	LSE
05/02/2020	16:06:01	1564.0	219	LSE
05/02/2020	16:06:01	1564.0	70	LSE
05/02/2020	16:06:01	1564.0	306	LSE
05/02/2020	16:06:05	1564.0	423	LSE
05/02/2020	16:06:07	1564.5	681	LSE
05/02/2020	16:07:04	1564.0	61	LSE
05/02/2020	16:07:04	1564.0	326	LSE
05/02/2020	16:07:04	1564.0	250	LSE
05/02/2020	16:07:04	1564.0	250	LSE
05/02/2020	16:07:04	1564.0	400	LSE
05/02/2020	16:07:04	1564.0	700	LSE
05/02/2020	16:07:18	1564.0	400	LSE
05/02/2020	16:07:40	1565.0	561	LSE
05/02/2020	16:07:40	1565.0	560	LSE
05/02/2020	16:07:40	1565.0	150	LSE
05/02/2020	16:07:40	1565.0	254	LSE
05/02/2020	16:07:40	1565.0	560	LSE
05/02/2020	16:07:53	1565.0	416	LSE
05/02/2020	16:08:04	1565.0	250	LSE
05/02/2020	16:08:04	1565.0	250	LSE
05/02/2020	16:08:04	1565.0	400	LSE
05/02/2020	16:08:04	1565.0	250	LSE
05/02/2020	16:08:04	1565.0	391	LSE
05/02/2020	16:08:04	1565.0	385	LSE
05/02/2020	16:08:20	1564.5	400	LSE
05/02/2020	16:08:20	1564.5	250	LSE
05/02/2020	16:08:20	1564.5	250	LSE
05/02/2020	16:08:20	1564.5	225	LSE
05/02/2020	16:08:20	1564.5	175	LSE
05/02/2020	16:08:20	1564.5	250	LSE
05/02/2020	16:08:20	1564.5	250	LSE
05/02/2020	16:08:20	1564.5	786	LSE
05/02/2020	16:08:20	1564.5	321	LSE
05/02/2020	16:08:28	1564.0	242	LSE
05/02/2020	16:08:52	1563.5	950	LSE
05/02/2020	16:08:52	1563.5	400	LSE
05/02/2020	16:08:52	1563.5	250	LSE
05/02/2020	16:08:52	1563.5	535	LSE
05/02/2020	16:08:58	1563.5	314	LSE
05/02/2020	16:08:58	1563.5	86	LSE
05/02/2020	16:08:58	1563.5	150	LSE
05/02/2020	16:09:11	1563.0	132	LSE
05/02/2020	16:09:12	1563.0	311	LSE
05/02/2020	16:09:13	1563.0	361	LSE
05/02/2020	16:10:55	1563.5	242	LSE
05/02/2020	16:10:55	1563.5	350	LSE
05/02/2020	16:11:00	1563.5	187	LSE
05/02/2020	16:11:44	1563.0	154	LSE
05/02/2020	16:12:04	1563.0	376	LSE
05/02/2020	16:12:05	1563.0	25	LSE
05/02/2020	16:12:05	1563.0	225	LSE
05/02/2020	16:12:05	1563.0	21	LSE
05/02/2020	16:12:32	1563.5	250	LSE
05/02/2020	16:12:32	1563.5	271	LSE
05/02/2020	16:15:23	1565.5	426	LSE
05/02/2020	16:15:23	1565.5	546	LSE
05/02/2020	16:15:23	1565.5	100	LSE
05/02/2020	16:15:23	1565.5	261	LSE
05/02/2020	16:15:26	1565.5	261	LSE
05/02/2020	16:15:28	1565.5	239	LSE
05/02/2020	16:17:03	1566.5	423	LSE
05/02/2020	16:17:03	1566.5	300	LSE
05/02/2020	16:17:03	1566.5	406	LSE
05/02/2020	16:17:24	1566.0	189	LSE
05/02/2020	16:17:24	1566.0	400	LSE
05/02/2020	16:17:24	1566.0	250	LSE
05/02/2020	16:17:24	1566.0	770	LSE
05/02/2020	16:17:24	1566.0	250	LSE
05/02/2020	16:17:24	1566.0	250	LSE
05/02/2020	16:17:29	1566.0	250	LSE
05/02/2020	16:17:29	1566.0	250	LSE
05/02/2020	16:17:29	1566.0	400	LSE
05/02/2020	16:17:29	1566.0	770	LSE
05/02/2020	16:17:33	1566.0	547	LSE
05/02/2020	16:17:33	1566.0	98	LSE
05/02/2020	16:17:33	1566.0	39	LSE
05/02/2020	16:17:57	1565.5	249	LSE
05/02/2020	16:17:57	1565.5	400	LSE
05/02/2020	16:17:57	1565.5	250	LSE
05/02/2020	16:17:57	1565.5	76	LSE
05/02/2020	16:17:59	1565.0	427	LSE
05/02/2020	16:17:59	1565.0	400	LSE
05/02/2020	16:17:59	1565.0	238	LSE
05/02/2020	16:19:29	1564.5	173	LSE
05/02/2020	16:20:40	1564.0	190	LSE
05/02/2020	16:20:41	1564.0	400	LSE
05/02/2020	16:20:41	1564.0	120	LSE
05/02/2020	16:20:41	1564.0	130	LSE
05/02/2020	16:21:03	1563.5	178	LSE
05/02/2020	16:21:33	1563.5	357	LSE
05/02/2020	16:21:52	1564.0	208	LSE
05/02/2020	16:22:18	1563.0	41	LSE
05/02/2020	16:22:19	1562.5	123	LSE
05/02/2020	16:22:52	1562.5	151	LSE
05/02/2020	16:23:47	1562.0	145	LSE
05/02/2020	16:24:02	1562.0	250	LSE
05/02/2020	16:24:26	1562.0	256	LSE
05/02/2020	16:25:16	1562.5	256	LSE
05/02/2020	16:25:16	1562.5	182	LSE
05/02/2020	16:26:21	1563.0	128	LSE
05/02/2020	16:26:29	1563.0	175	LSE
05/02/2020	16:26:29	1563.0	5	LSE
05/02/2020	16:26:57	1563.5	164	LSE
05/02/2020	16:27:15	1563.5	250	LSE
05/02/2020	16:27:15	1563.5	250	LSE
05/02/2020	16:27:15	1563.5	354	LSE
05/02/2020	16:28:13	1563.0	429	LSE
05/02/2020	16:28:13	1563.0	24	LSE
05/02/2020	16:28:14	1563.0	3	LSE
05/02/2020	16:28:14	1563.0	300	LSE
05/02/2020	16:28:14	1563.0	400	LSE
05/02/2020	16:28:14	1563.0	300	LSE
05/02/2020	16:28:14	1563.0	244	LSE
05/02/2020	16:28:14	1563.0	150	LSE
05/02/2020	16:28:14	1563.0	268	LSE
05/02/2020	16:28:15	1563.0	278	LSE
05/02/2020	16:28:49	1563.0	238	LSE
05/02/2020	16:29:29	1563.0	383	LSE
05/02/2020	16:29:45	1563.5	136	LSE
05/02/2020	16:29:45	1563.5	89	LSE
05/02/2020	16:35:28	1566.5	36,395	LSE
05/02/2020	16:35:28	1566.5	200	LSE
05/02/2020	16:35:28	1566.5	6,700	LSE
05/02/2020	16:35:28	1566.5	1,561	LSE
05/02/2020	16:35:28	1566.5	9,860	LSE
05/02/2020	16:35:28	1566.5	9,900	LSE
05/02/2020	16:35:28	1566.5	5,155	LSE
05/02/2020	16:35:28	1566.5	6,023	LSE
05/02/2020	16:35:28	1566.5	20,074	LSE
05/02/2020	16:35:28	1566.5	2,600	LSE
05/02/2020	16:35:28	1566.5	490	LSE
05/02/2020	16:35:28	1566.5	572	LSE
05/02/2020	16:35:28	1566.5	26,716	LSE
05/02/2020	16:35:28	1566.5	9,100	LSE
05/02/2020	16:35:28	1566.5	13,216	LSE
05/02/2020	16:35:28	1566.5	1,106	LSE
05/02/2020	16:35:28	1566.5	494	LSE
05/02/2020	16:35:28	1566.5	5,154	LSE
05/02/2020	16:35:28	1566.5	8,559	LSE
05/02/2020	16:35:28	1566.5	487	LSE
05/02/2020	16:35:28	1566.5	150	LSE
05/02/2020	16:35:28	1566.5	736	LSE
05/02/2020	16:35:28	1566.5	8,586	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

POSKKPBDOBKDABK

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