Transaction in Own Shares

RNS Number : 0861B

SSE PLC

31 March 2017

 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 30 March 2017 it purchased for cancellation a total of 759,799 Ordinary Shares of nominal value £0.50 each in the capital of the Company, as further detailed below:

Average Price Per Share	1,462.52 pence
Lowest Price Per Share	1,453.00 pence
Highest Price Per Share	1,469.00 pence

These share purchases form part of the Company's existing share buy-back programme, details of which were announced on 11 November 2016.  In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.

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:

Price (pence)	Date	Time	Quantity	Exchange venue
1,455	30/03/2017	08:07:58	322	LSE
1,454	30/03/2017	08:07:58	345	LSE
1,455	30/03/2017	08:08:17	230	LSE
1,455	30/03/2017	08:08:17	823	LSE
1,455	30/03/2017	08:08:17	273	LSE
1,455	30/03/2017	08:08:17	77	LSE
1,455	30/03/2017	08:08:17	151	LSE
1,455	30/03/2017	08:08:20	925	LSE
1,455	30/03/2017	08:08:21	293	LSE
1,454	30/03/2017	08:08:54	274	LSE
1,455	30/03/2017	08:09:05	387	LSE
1,455	30/03/2017	08:09:05	600	LSE
1,455	30/03/2017	08:09:05	278	LSE
1,455	30/03/2017	08:09:05	300	LSE
1,455	30/03/2017	08:09:05	436	LSE
1,455	30/03/2017	08:09:06	390	LSE
1,455	30/03/2017	08:09:17	309	LSE
1,455	30/03/2017	08:09:17	129	LSE
1,454	30/03/2017	08:09:23	319	LSE
1,453	30/03/2017	08:10:00	349	LSE
1,454	30/03/2017	08:10:00	462	LSE
1,454	30/03/2017	08:10:00	100	LSE
1,454	30/03/2017	08:10:00	534	LSE
1,454	30/03/2017	08:10:00	500	LSE
1,454	30/03/2017	08:10:00	231	LSE
1,454	30/03/2017	08:10:00	91	LSE
1,454	30/03/2017	08:10:00	144	LSE
1,454	30/03/2017	08:10:51	301	LSE
1,453	30/03/2017	08:11:05	69	LSE
1,453	30/03/2017	08:11:05	287	LSE
1,453	30/03/2017	08:11:05	95	LSE
1,453	30/03/2017	08:12:09	470	LSE
1,453	30/03/2017	08:12:09	11	LSE
1,454	30/03/2017	08:12:42	207	LSE
1,454	30/03/2017	08:12:42	331	LSE
1,454	30/03/2017	08:13:13	102	LSE
1,454	30/03/2017	08:13:13	162	LSE
1,454	30/03/2017	08:13:28	416	LSE
1,454	30/03/2017	08:13:30	281	LSE
1,454	30/03/2017	08:13:32	500	LSE
1,454	30/03/2017	08:13:41	82	LSE
1,454	30/03/2017	08:13:41	424	LSE
1,455	30/03/2017	08:14:02	231	LSE
1,455	30/03/2017	08:14:02	677	LSE
1,455	30/03/2017	08:14:02	326	LSE
1,455	30/03/2017	08:14:06	333	LSE
1,455	30/03/2017	08:14:06	170	LSE
1,455	30/03/2017	08:14:18	3	LSE
1,455	30/03/2017	08:14:18	400	LSE
1,455	30/03/2017	08:14:18	720	LSE
1,455	30/03/2017	08:14:18	111	LSE
1,455	30/03/2017	08:14:18	456	LSE
1,455	30/03/2017	08:14:18	679	LSE
1,455	30/03/2017	08:14:18	787	LSE
1,455	30/03/2017	08:14:18	241	LSE
1,455	30/03/2017	08:14:18	242	LSE
1,454	30/03/2017	08:14:28	23	LSE
1,454	30/03/2017	08:14:28	346	LSE
1,454	30/03/2017	08:15:07	286	LSE
1,454	30/03/2017	08:15:07	194	LSE
1,455	30/03/2017	08:15:18	1,135	LSE
1,455	30/03/2017	08:15:18	108	LSE
1,455	30/03/2017	08:15:18	440	LSE
1,455	30/03/2017	08:15:43	225	LSE
1,455	30/03/2017	08:15:43	309	LSE
1,454	30/03/2017	08:15:43	190	LSE
1,454	30/03/2017	08:15:43	500	LSE
1,454	30/03/2017	08:15:43	460	LSE
1,454	30/03/2017	08:15:43	331	LSE
1,454	30/03/2017	08:15:43	69	LSE
1,454	30/03/2017	08:15:43	223	LSE
1,454	30/03/2017	08:15:47	400	LSE
1,454	30/03/2017	08:15:47	50	LSE
1,454	30/03/2017	08:15:47	380	LSE
1,454	30/03/2017	08:15:55	228	LSE
1,453	30/03/2017	08:15:55	327	LSE
1,453	30/03/2017	08:15:56	500	LSE
1,453	30/03/2017	08:15:56	553	LSE
1,454	30/03/2017	08:15:58	462	LSE
1,454	30/03/2017	08:15:58	100	LSE
1,454	30/03/2017	08:15:58	400	LSE
1,454	30/03/2017	08:15:58	71	LSE
1,454	30/03/2017	08:15:58	400	LSE
1,454	30/03/2017	08:15:58	358	LSE
1,454	30/03/2017	08:15:58	142	LSE
1,454	30/03/2017	08:15:58	228	LSE
1,453	30/03/2017	08:16:00	367	LSE
1,453	30/03/2017	08:16:00	67	LSE
1,453	30/03/2017	08:16:00	151	LSE
1,453	30/03/2017	08:16:15	444	LSE
1,454	30/03/2017	08:16:51	216	LSE
1,454	30/03/2017	08:16:51	184	LSE
1,454	30/03/2017	08:16:51	31	LSE
1,455	30/03/2017	08:17:29	1,839	LSE
1,457	30/03/2017	08:17:47	205	LSE
1,457	30/03/2017	08:17:47	700	LSE
1,457	30/03/2017	08:17:47	210	LSE
1,457	30/03/2017	08:17:47	400	LSE
1,457	30/03/2017	08:17:47	460	LSE
1,457	30/03/2017	08:17:47	500	LSE
1,459	30/03/2017	08:17:54	388	LSE
1,459	30/03/2017	08:17:54	500	LSE
1,459	30/03/2017	08:17:54	100	LSE
1,458	30/03/2017	08:17:54	500	LSE
1,458	30/03/2017	08:17:54	500	LSE
1,458	30/03/2017	08:17:54	483	LSE
1,458	30/03/2017	08:17:54	500	LSE
1,458	30/03/2017	08:17:54	261	LSE
1,458	30/03/2017	08:17:54	500	LSE
1,458	30/03/2017	08:17:54	236	LSE
1,461	30/03/2017	08:17:56	430	LSE
1,461	30/03/2017	08:17:56	757	LSE
1,461	30/03/2017	08:17:57	400	LSE
1,461	30/03/2017	08:17:57	500	LSE
1,461	30/03/2017	08:17:57	500	LSE
1,461	30/03/2017	08:17:57	400	LSE
1,461	30/03/2017	08:17:57	400	LSE
1,461	30/03/2017	08:17:57	100	LSE
1,461	30/03/2017	08:17:57	228	LSE
1,461	30/03/2017	08:17:57	500	LSE
1,461	30/03/2017	08:17:57	125	LSE
1,461	30/03/2017	08:17:57	582	LSE
1,461	30/03/2017	08:17:57	500	LSE
1,461	30/03/2017	08:17:57	165	LSE
1,462	30/03/2017	08:17:58	400	LSE
1,462	30/03/2017	08:17:58	500	LSE
1,462	30/03/2017	08:17:58	500	LSE
1,462	30/03/2017	08:17:58	420	LSE
1,462	30/03/2017	08:17:58	100	LSE
1,462	30/03/2017	08:17:58	500	LSE
1,462	30/03/2017	08:17:58	25	LSE
1,462	30/03/2017	08:17:58	445	LSE
1,462	30/03/2017	08:17:58	500	LSE
1,461	30/03/2017	08:17:59	500	LSE
1,461	30/03/2017	08:17:59	400	LSE
1,461	30/03/2017	08:17:59	500	LSE
1,461	30/03/2017	08:17:59	550	LSE
1,461	30/03/2017	08:17:59	228	LSE
1,461	30/03/2017	08:17:59	500	LSE
1,461	30/03/2017	08:17:59	550	LSE
1,460	30/03/2017	08:17:59	280	LSE
1,461	30/03/2017	08:17:59	500	LSE
1,461	30/03/2017	08:17:59	200	LSE
1,461	30/03/2017	08:17:59	500	LSE
1,461	30/03/2017	08:17:59	285	LSE
1,461	30/03/2017	08:17:59	400	LSE
1,461	30/03/2017	08:17:59	400	LSE
1,461	30/03/2017	08:17:59	100	LSE
1,461	30/03/2017	08:17:59	500	LSE
1,461	30/03/2017	08:17:59	205	LSE
1,461	30/03/2017	08:17:59	205	LSE
1,461	30/03/2017	08:17:59	500	LSE
1,461	30/03/2017	08:17:59	400	LSE
1,461	30/03/2017	08:17:59	400	LSE
1,461	30/03/2017	08:17:59	1,773	LSE
1,461	30/03/2017	08:17:59	7	LSE
1,461	30/03/2017	08:17:59	551	LSE
1,461	30/03/2017	08:17:59	500	LSE
1,461	30/03/2017	08:17:59	273	LSE
1,462	30/03/2017	08:17:59	356	LSE
1,462	30/03/2017	08:17:59	294	LSE
1,462	30/03/2017	08:17:59	500	LSE
1,462	30/03/2017	08:17:59	285	LSE
1,462	30/03/2017	08:17:59	314	LSE
1,462	30/03/2017	08:17:59	86	LSE
1,462	30/03/2017	08:17:59	500	LSE
1,462	30/03/2017	08:17:59	50	LSE
1,462	30/03/2017	08:17:59	680	LSE
1,462	30/03/2017	08:17:59	159	LSE
1,463	30/03/2017	08:18:00	242	LSE
1,463	30/03/2017	08:18:00	397	LSE
1,463	30/03/2017	08:18:00	22	LSE
1,461	30/03/2017	08:18:02	400	LSE
1,461	30/03/2017	08:18:02	500	LSE
1,461	30/03/2017	08:18:02	100	LSE
1,461	30/03/2017	08:18:02	228	LSE
1,461	30/03/2017	08:18:02	400	LSE
1,461	30/03/2017	08:18:02	500	LSE
1,461	30/03/2017	08:18:02	285	LSE
1,461	30/03/2017	08:18:02	691	LSE
1,461	30/03/2017	08:18:02	222	LSE
1,461	30/03/2017	08:18:02	278	LSE
1,461	30/03/2017	08:18:02	65	LSE
1,461	30/03/2017	08:18:02	248	LSE
1,460	30/03/2017	08:18:03	500	LSE
1,460	30/03/2017	08:18:03	307	LSE
1,459	30/03/2017	08:18:06	400	LSE
1,459	30/03/2017	08:18:06	500	LSE
1,459	30/03/2017	08:18:06	980	LSE
1,459	30/03/2017	08:18:06	281	LSE
1,459	30/03/2017	08:18:06	500	LSE
1,459	30/03/2017	08:18:06	980	LSE
1,459	30/03/2017	08:18:06	500	LSE
1,459	30/03/2017	08:18:06	400	LSE
1,459	30/03/2017	08:18:06	500	LSE
1,459	30/03/2017	08:18:06	213	LSE
1,458	30/03/2017	08:18:10	400	LSE
1,458	30/03/2017	08:18:10	500	LSE
1,458	30/03/2017	08:18:10	100	LSE
1,458	30/03/2017	08:18:10	400	LSE
1,458	30/03/2017	08:18:10	229	LSE
1,457	30/03/2017	08:18:18	339	LSE
1,457	30/03/2017	08:18:18	467	LSE
1,457	30/03/2017	08:18:29	280	LSE
1,457	30/03/2017	08:18:29	500	LSE
1,457	30/03/2017	08:18:29	77	LSE
1,457	30/03/2017	08:18:29	218	LSE
1,457	30/03/2017	08:18:29	280	LSE
1,457	30/03/2017	08:18:29	500	LSE
1,457	30/03/2017	08:18:29	50	LSE
1,457	30/03/2017	08:18:29	18	LSE
1,457	30/03/2017	08:18:39	600	LSE
1,457	30/03/2017	08:18:39	56	LSE
1,457	30/03/2017	08:18:39	296	LSE
1,457	30/03/2017	08:18:40	278	LSE
1,457	30/03/2017	08:18:40	322	LSE
1,457	30/03/2017	08:18:40	307	LSE
1,457	30/03/2017	08:18:57	239	LSE
1,457	30/03/2017	08:18:57	83	LSE
1,457	30/03/2017	08:18:57	645	LSE
1,457	30/03/2017	08:18:57	189	LSE
1,457	30/03/2017	08:18:57	239	LSE
1,457	30/03/2017	08:19:05	413	LSE
1,457	30/03/2017	08:19:05	500	LSE
1,457	30/03/2017	08:19:05	100	LSE
1,457	30/03/2017	08:19:05	126	LSE
1,457	30/03/2017	08:19:12	374	LSE
1,457	30/03/2017	08:19:12	75	LSE
1,457	30/03/2017	08:19:12	250	LSE
1,457	30/03/2017	08:19:21	2,637	LSE
1,457	30/03/2017	08:19:21	376	LSE
1,458	30/03/2017	08:19:22	135	LSE
1,458	30/03/2017	08:19:22	187	LSE
1,458	30/03/2017	08:19:34	311	LSE
1,458	30/03/2017	08:19:34	298	LSE
1,458	30/03/2017	08:19:34	400	LSE
1,458	30/03/2017	08:19:34	151	LSE
1,458	30/03/2017	08:19:34	500	LSE
1,458	30/03/2017	08:19:34	363	LSE
1,458	30/03/2017	08:20:13	78	LSE
1,458	30/03/2017	08:20:13	171	LSE
1,458	30/03/2017	08:20:31	500	LSE
1,458	30/03/2017	08:20:33	500	LSE
1,458	30/03/2017	08:20:35	287	LSE
1,460	30/03/2017	08:21:08	260	LSE
1,460	30/03/2017	08:21:08	336	LSE
1,460	30/03/2017	08:21:08	219	LSE
1,462	30/03/2017	08:21:13	369	LSE
1,462	30/03/2017	08:21:13	403	LSE
1,462	30/03/2017	08:21:13	297	LSE
1,462	30/03/2017	08:21:13	394	LSE
1,464	30/03/2017	08:21:45	347	LSE
1,464	30/03/2017	08:21:45	500	LSE
1,464	30/03/2017	08:21:45	38	LSE
1,464	30/03/2017	08:21:45	162	LSE
1,464	30/03/2017	08:21:45	500	LSE
1,464	30/03/2017	08:21:45	193	LSE
1,463	30/03/2017	08:22:04	185	LSE
1,463	30/03/2017	08:22:04	90	LSE
1,463	30/03/2017	08:22:04	598	LSE
1,463	30/03/2017	08:22:05	88	LSE
1,463	30/03/2017	08:22:05	493	LSE
1,463	30/03/2017	08:22:05	500	LSE
1,463	30/03/2017	08:22:05	500	LSE
1,463	30/03/2017	08:22:05	77	LSE
1,462	30/03/2017	08:22:06	200	LSE
1,462	30/03/2017	08:22:09	400	LSE
1,462	30/03/2017	08:22:09	90	LSE
1,461	30/03/2017	08:22:13	400	LSE
1,461	30/03/2017	08:22:13	500	LSE
1,461	30/03/2017	08:22:13	498	LSE
1,461	30/03/2017	08:22:15	336	LSE
1,461	30/03/2017	08:22:15	164	LSE
1,461	30/03/2017	08:22:16	279	LSE
1,461	30/03/2017	08:22:17	408	LSE
1,461	30/03/2017	08:22:17	500	LSE
1,461	30/03/2017	08:22:20	450	LSE
1,461	30/03/2017	08:22:20	500	LSE
1,461	30/03/2017	08:22:55	500	LSE
1,461	30/03/2017	08:22:55	256	LSE
1,461	30/03/2017	08:22:55	240	LSE
1,461	30/03/2017	08:23:07	459	LSE
1,461	30/03/2017	08:23:45	500	LSE
1,461	30/03/2017	08:23:45	70	LSE
1,460	30/03/2017	08:23:50	98	LSE
1,460	30/03/2017	08:23:50	850	LSE
1,460	30/03/2017	08:23:50	100	LSE
1,460	30/03/2017	08:23:50	304	LSE
1,459	30/03/2017	08:23:55	173	LSE
1,459	30/03/2017	08:23:55	500	LSE
1,459	30/03/2017	08:23:55	14	LSE
1,460	30/03/2017	08:24:09	387	LSE
1,460	30/03/2017	08:24:09	269	LSE
1,459	30/03/2017	08:25:05	352	LSE
1,459	30/03/2017	08:25:05	500	LSE
1,459	30/03/2017	08:25:05	500	LSE
1,459	30/03/2017	08:25:05	278	LSE
1,459	30/03/2017	08:25:13	15	LSE
1,460	30/03/2017	08:25:27	140	LSE
1,460	30/03/2017	08:25:27	12	LSE
1,460	30/03/2017	08:25:27	287	LSE
1,460	30/03/2017	08:25:27	376	LSE
1,460	30/03/2017	08:25:27	124	LSE
1,460	30/03/2017	08:25:27	50	LSE
1,460	30/03/2017	08:25:27	400	LSE
1,460	30/03/2017	08:25:29	448	LSE
1,460	30/03/2017	08:25:29	500	LSE
1,460	30/03/2017	08:25:29	400	LSE
1,460	30/03/2017	08:25:29	238	LSE
1,460	30/03/2017	08:25:29	500	LSE
1,460	30/03/2017	08:25:29	400	LSE
1,460	30/03/2017	08:25:30	400	LSE
1,460	30/03/2017	08:25:30	430	LSE
1,460	30/03/2017	08:25:30	233	LSE
1,461	30/03/2017	08:25:40	436	LSE
1,461	30/03/2017	08:25:40	442	LSE
1,461	30/03/2017	08:25:40	282	LSE
1,461	30/03/2017	08:25:40	642	LSE
1,461	30/03/2017	08:25:40	500	LSE
1,461	30/03/2017	08:25:40	500	LSE
1,461	30/03/2017	08:25:40	500	LSE
1,462	30/03/2017	08:25:41	180	LSE
1,462	30/03/2017	08:25:41	406	LSE
1,462	30/03/2017	08:25:41	881	LSE
1,462	30/03/2017	08:25:41	776	LSE
1,462	30/03/2017	08:25:41	507	LSE
1,462	30/03/2017	08:25:41	303	LSE
1,462	30/03/2017	08:25:41	500	LSE
1,462	30/03/2017	08:25:41	429	LSE
1,462	30/03/2017	08:25:41	319	LSE
1,462	30/03/2017	08:25:44	310	LSE
1,461	30/03/2017	08:25:47	364	LSE
1,462	30/03/2017	08:25:47	222	LSE
1,462	30/03/2017	08:25:47	278	LSE
1,462	30/03/2017	08:25:47	500	LSE
1,462	30/03/2017	08:25:47	400	LSE
1,462	30/03/2017	08:25:47	500	LSE
1,462	30/03/2017	08:25:47	33	LSE
1,462	30/03/2017	08:25:47	333	LSE
1,460	30/03/2017	08:25:56	342	LSE
1,460	30/03/2017	08:25:56	400	LSE
1,460	30/03/2017	08:25:56	401	LSE
1,460	30/03/2017	08:25:56	268	LSE
1,459	30/03/2017	08:26:22	78	LSE
1,459	30/03/2017	08:26:22	295	LSE
1,458	30/03/2017	08:26:44	405	LSE
1,459	30/03/2017	08:26:45	342	LSE
1,459	30/03/2017	08:26:45	500	LSE
1,459	30/03/2017	08:26:45	500	LSE
1,459	30/03/2017	08:26:45	400	LSE
1,459	30/03/2017	08:26:45	400	LSE
1,459	30/03/2017	08:26:45	100	LSE
1,459	30/03/2017	08:26:45	500	LSE
1,459	30/03/2017	08:26:45	18	LSE
1,458	30/03/2017	08:26:56	415	LSE
1,458	30/03/2017	08:26:57	353	LSE
1,459	30/03/2017	08:27:30	125	LSE
1,459	30/03/2017	08:27:30	504	LSE
1,459	30/03/2017	08:27:30	459	LSE
1,459	30/03/2017	08:27:30	250	LSE
1,459	30/03/2017	08:27:30	600	LSE
1,459	30/03/2017	08:27:30	827	LSE
1,459	30/03/2017	08:27:30	193	LSE
1,459	30/03/2017	08:27:30	500	LSE
1,459	30/03/2017	08:27:30	106	LSE
1,459	30/03/2017	08:27:30	1	LSE
1,459	30/03/2017	08:28:58	401	LSE
1,459	30/03/2017	08:28:58	550	LSE
1,459	30/03/2017	08:28:58	500	LSE
1,459	30/03/2017	08:28:58	193	LSE
1,459	30/03/2017	08:28:58	222	LSE
1,461	30/03/2017	08:29:42	550	LSE
1,461	30/03/2017	08:29:42	86	LSE
1,462	30/03/2017	08:29:49	478	LSE
1,462	30/03/2017	08:30:28	500	LSE
1,462	30/03/2017	08:30:28	500	LSE
1,462	30/03/2017	08:30:28	847	LSE
1,462	30/03/2017	08:30:28	223	LSE
1,462	30/03/2017	08:30:30	229	LSE
1,462	30/03/2017	08:30:41	480	LSE
1,462	30/03/2017	08:31:06	370	LSE
1,462	30/03/2017	08:31:17	114	LSE
1,462	30/03/2017	08:31:17	268	LSE
1,462	30/03/2017	08:31:19	327	LSE
1,462	30/03/2017	08:31:24	500	LSE
1,463	30/03/2017	08:31:24	725	LSE
1,462	30/03/2017	08:31:29	332	LSE
1,462	30/03/2017	08:31:33	500	LSE
1,462	30/03/2017	08:31:34	500	LSE
1,462	30/03/2017	08:32:02	25	LSE
1,462	30/03/2017	08:32:06	653	LSE
1,462	30/03/2017	08:32:06	500	LSE
1,462	30/03/2017	08:32:06	251	LSE
1,462	30/03/2017	08:32:40	401	LSE
1,462	30/03/2017	08:32:40	500	LSE
1,462	30/03/2017	08:32:40	500	LSE
1,462	30/03/2017	08:32:47	103	LSE
1,462	30/03/2017	08:32:47	177	LSE
1,463	30/03/2017	08:32:51	266	LSE
1,463	30/03/2017	08:32:51	430	LSE
1,463	30/03/2017	08:32:51	306	LSE
1,463	30/03/2017	08:32:51	164	LSE
1,463	30/03/2017	08:32:51	436	LSE
1,463	30/03/2017	08:32:51	526	LSE
1,463	30/03/2017	08:32:51	195	LSE
1,462	30/03/2017	08:32:54	500	LSE
1,463	30/03/2017	08:33:20	107	LSE
1,463	30/03/2017	08:33:20	263	LSE
1,463	30/03/2017	08:33:41	290	LSE
1,463	30/03/2017	08:33:41	500	LSE
1,463	30/03/2017	08:33:42	3	LSE
1,463	30/03/2017	08:33:42	107	LSE
1,463	30/03/2017	08:33:45	561	LSE
1,463	30/03/2017	08:33:45	333	LSE
1,463	30/03/2017	08:33:45	217	LSE
1,463	30/03/2017	08:33:45	500	LSE
1,463	30/03/2017	08:33:47	400	LSE
1,463	30/03/2017	08:33:47	500	LSE
1,463	30/03/2017	08:33:47	110	LSE
1,463	30/03/2017	08:33:47	500	LSE
1,463	30/03/2017	08:34:01	302	LSE
1,463	30/03/2017	08:34:01	100	LSE
1,463	30/03/2017	08:34:01	110	LSE
1,463	30/03/2017	08:34:01	500	LSE
1,463	30/03/2017	08:34:02	379	LSE
1,463	30/03/2017	08:34:16	378	LSE
1,463	30/03/2017	08:34:19	125	LSE
1,463	30/03/2017	08:34:23	166	LSE
1,463	30/03/2017	08:34:23	333	LSE
1,463	30/03/2017	08:34:39	200	LSE
1,463	30/03/2017	08:34:39	81	LSE
1,463	30/03/2017	08:34:49	100	LSE
1,463	30/03/2017	08:35:08	500	LSE
1,463	30/03/2017	08:35:08	500	LSE
1,463	30/03/2017	08:35:08	321	LSE
1,463	30/03/2017	08:35:08	895	LSE
1,463	30/03/2017	08:35:08	1,775	LSE
1,463	30/03/2017	08:35:08	656	LSE
1,462	30/03/2017	08:35:16	122	LSE
1,462	30/03/2017	08:35:16	218	LSE
1,462	30/03/2017	08:35:16	100	LSE
1,462	30/03/2017	08:35:16	500	LSE
1,462	30/03/2017	08:35:17	500	LSE
1,462	30/03/2017	08:35:17	400	LSE
1,462	30/03/2017	08:35:17	213	LSE
1,462	30/03/2017	08:35:17	218	LSE
1,462	30/03/2017	08:35:17	8	LSE
1,462	30/03/2017	08:35:17	289	LSE
1,461	30/03/2017	08:35:19	623	LSE
1,461	30/03/2017	08:35:19	500	LSE
1,461	30/03/2017	08:35:19	400	LSE
1,461	30/03/2017	08:35:19	176	LSE
1,461	30/03/2017	08:35:19	500	LSE
1,461	30/03/2017	08:35:19	64	LSE
1,460	30/03/2017	08:35:30	500	LSE
1,460	30/03/2017	08:35:30	400	LSE
1,460	30/03/2017	08:35:30	293	LSE
1,460	30/03/2017	08:35:31	235	LSE
1,460	30/03/2017	08:35:31	202	LSE
1,460	30/03/2017	08:35:35	400	LSE
1,460	30/03/2017	08:35:35	412	LSE
1,461	30/03/2017	08:35:44	446	LSE
1,461	30/03/2017	08:35:44	35	LSE
1,461	30/03/2017	08:35:44	133	LSE
1,461	30/03/2017	08:35:44	606	LSE
1,461	30/03/2017	08:35:44	400	LSE
1,461	30/03/2017	08:35:44	500	LSE
1,461	30/03/2017	08:35:44	14	LSE
1,461	30/03/2017	08:35:44	283	LSE
1,461	30/03/2017	08:35:44	173	LSE
1,461	30/03/2017	08:35:44	184	LSE
1,461	30/03/2017	08:35:44	316	LSE
1,461	30/03/2017	08:35:44	149	LSE
1,461	30/03/2017	08:35:44	130	LSE
1,461	30/03/2017	08:35:44	500	LSE
1,461	30/03/2017	08:35:45	400	LSE
1,461	30/03/2017	08:35:45	262	LSE
1,460	30/03/2017	08:35:50	139	LSE
1,460	30/03/2017	08:35:50	509	LSE
1,460	30/03/2017	08:35:55	550	LSE
1,460	30/03/2017	08:35:55	374	LSE
1,460	30/03/2017	08:36:35	442	LSE
1,460	30/03/2017	08:36:35	500	LSE
1,460	30/03/2017	08:36:35	273	LSE
1,460	30/03/2017	08:36:35	169	LSE
1,460	30/03/2017	08:36:35	117	LSE
1,459	30/03/2017	08:36:57	414	LSE
1,459	30/03/2017	08:36:57	400	LSE
1,459	30/03/2017	08:36:57	513	LSE
1,459	30/03/2017	08:36:57	326	LSE
1,459	30/03/2017	08:36:57	500	LSE
1,458	30/03/2017	08:39:04	463	LSE
1,458	30/03/2017	08:39:04	100	LSE
1,458	30/03/2017	08:39:04	280	LSE
1,458	30/03/2017	08:39:04	494	LSE
1,458	30/03/2017	08:39:04	222	LSE
1,458	30/03/2017	08:39:04	194	LSE
1,457	30/03/2017	08:39:04	323	LSE
1,458	30/03/2017	08:39:04	84	LSE
1,458	30/03/2017	08:39:04	104	LSE
1,457	30/03/2017	08:39:04	500	LSE
1,457	30/03/2017	08:39:04	335	LSE
1,457	30/03/2017	08:39:04	165	LSE
1,457	30/03/2017	08:39:04	272	LSE
1,456	30/03/2017	08:39:26	425	LSE
1,456	30/03/2017	08:39:26	500	LSE
1,456	30/03/2017	08:39:27	336	LSE
1,457	30/03/2017	08:39:57	500	LSE
1,457	30/03/2017	08:40:01	258	LSE
1,457	30/03/2017	08:40:05	500	LSE
1,457	30/03/2017	08:40:14	263	LSE
1,457	30/03/2017	08:40:53	480	LSE
1,457	30/03/2017	08:40:53	500	LSE
1,457	30/03/2017	08:40:53	69	LSE
1,457	30/03/2017	08:41:17	370	LSE
1,457	30/03/2017	08:41:17	51	LSE
1,458	30/03/2017	08:41:20	639	LSE
1,458	30/03/2017	08:41:20	252	LSE
1,458	30/03/2017	08:41:47	500	LSE
1,458	30/03/2017	08:41:47	500	LSE
1,458	30/03/2017	08:41:47	500	LSE
1,458	30/03/2017	08:41:47	134	LSE
1,458	30/03/2017	08:41:48	162	LSE
1,458	30/03/2017	08:41:49	26	LSE
1,458	30/03/2017	08:41:50	395	LSE
1,458	30/03/2017	08:41:55	434	LSE
1,458	30/03/2017	08:42:02	259	LSE
1,457	30/03/2017	08:42:05	423	LSE
1,457	30/03/2017	08:42:05	500	LSE
1,458	30/03/2017	08:42:25	605	LSE
1,458	30/03/2017	08:42:25	225	LSE
1,459	30/03/2017	08:42:43	158	LSE
1,459	30/03/2017	08:42:43	303	LSE
1,459	30/03/2017	08:43:14	310	LSE
1,459	30/03/2017	08:43:14	190	LSE
1,459	30/03/2017	08:43:14	248	LSE
1,459	30/03/2017	08:43:14	49	LSE
1,459	30/03/2017	08:43:14	158	LSE
1,459	30/03/2017	08:43:19	232	LSE
1,460	30/03/2017	08:43:35	362	LSE
1,460	30/03/2017	08:43:36	438	LSE
1,460	30/03/2017	08:43:36	400	LSE
1,460	30/03/2017	08:43:36	500	LSE
1,460	30/03/2017	08:43:36	500	LSE
1,460	30/03/2017	08:43:36	400	LSE
1,460	30/03/2017	08:43:36	438	LSE
1,460	30/03/2017	08:43:36	438	LSE
1,460	30/03/2017	08:43:36	241	LSE
1,459	30/03/2017	08:43:41	389	LSE
1,459	30/03/2017	08:43:41	5	LSE
1,459	30/03/2017	08:43:46	600	LSE
1,459	30/03/2017	08:43:46	500	LSE
1,459	30/03/2017	08:43:46	373	LSE
1,459	30/03/2017	08:43:46	323	LSE
1,458	30/03/2017	08:43:47	412	LSE
1,458	30/03/2017	08:43:51	402	LSE
1,458	30/03/2017	08:43:51	21	LSE
1,458	30/03/2017	08:43:53	500	LSE
1,458	30/03/2017	08:43:53	370	LSE
1,458	30/03/2017	08:45:07	401	LSE
1,458	30/03/2017	08:45:07	565	LSE
1,458	30/03/2017	08:45:31	400	LSE
1,458	30/03/2017	08:45:31	200	LSE
1,458	30/03/2017	08:45:31	224	LSE
1,458	30/03/2017	08:45:31	376	LSE
1,458	30/03/2017	08:45:31	82	LSE
1,458	30/03/2017	08:45:41	600	LSE
1,458	30/03/2017	08:45:41	1	LSE
1,458	30/03/2017	08:45:41	37	LSE
1,458	30/03/2017	08:45:41	195	LSE
1,458	30/03/2017	08:45:41	194	LSE
1,458	30/03/2017	08:45:41	42	LSE
1,458	30/03/2017	08:45:41	236	LSE
1,458	30/03/2017	08:45:45	38	LSE
1,458	30/03/2017	08:45:45	205	LSE
1,459	30/03/2017	08:46:59	500	LSE
1,459	30/03/2017	08:47:01	481	LSE
1,459	30/03/2017	08:47:39	1,070	LSE
1,459	30/03/2017	08:47:39	56	LSE
1,459	30/03/2017	08:47:39	293	LSE
1,459	30/03/2017	08:47:39	363	LSE
1,460	30/03/2017	08:50:00	400	LSE
1,460	30/03/2017	08:50:00	228	LSE
1,460	30/03/2017	08:50:00	356	LSE
1,460	30/03/2017	08:50:00	1,131	LSE
1,460	30/03/2017	08:50:00	500	LSE
1,460	30/03/2017	08:50:00	500	LSE
1,460	30/03/2017	08:50:00	438	LSE
1,460	30/03/2017	08:50:12	289	LSE
1,461	30/03/2017	08:50:34	120	LSE
1,461	30/03/2017	08:50:36	228	LSE
1,461	30/03/2017	08:51:03	37	LSE
1,461	30/03/2017	08:51:03	879	LSE
1,461	30/03/2017	08:51:03	400	LSE
1,461	30/03/2017	08:51:03	500	LSE
1,461	30/03/2017	08:51:03	50	LSE
1,461	30/03/2017	08:51:03	100	LSE
1,461	30/03/2017	08:51:03	207	LSE
1,461	30/03/2017	08:51:03	333	LSE
1,461	30/03/2017	08:51:15	400	LSE
1,461	30/03/2017	08:51:15	348	LSE
1,461	30/03/2017	08:51:37	349	LSE
1,461	30/03/2017	08:51:45	10	LSE
1,461	30/03/2017	08:51:45	800	LSE
1,461	30/03/2017	08:51:45	41	LSE
1,461	30/03/2017	08:51:45	347	LSE
1,461	30/03/2017	08:52:17	47	LSE
1,461	30/03/2017	08:52:19	143	LSE
1,461	30/03/2017	08:52:19	500	LSE
1,461	30/03/2017	08:52:19	374	LSE
1,462	30/03/2017	08:53:01	605	LSE
1,462	30/03/2017	08:53:01	312	LSE
1,462	30/03/2017	08:53:40	425	LSE
1,461	30/03/2017	08:54:25	504	LSE
1,461	30/03/2017	08:54:27	186	LSE
1,461	30/03/2017	08:54:27	372	LSE
1,461	30/03/2017	08:54:27	500	LSE
1,461	30/03/2017	08:54:45	504	LSE
1,461	30/03/2017	08:54:45	183	LSE
1,461	30/03/2017	08:54:45	500	LSE
1,461	30/03/2017	08:54:45	100	LSE
1,462	30/03/2017	08:56:49	500	LSE
1,462	30/03/2017	08:57:03	306	LSE
1,462	30/03/2017	08:57:03	500	LSE
1,462	30/03/2017	08:57:03	500	LSE
1,462	30/03/2017	08:57:14	505	LSE
1,462	30/03/2017	08:57:19	151	LSE
1,462	30/03/2017	08:57:19	500	LSE
1,462	30/03/2017	08:57:32	615	LSE
1,462	30/03/2017	08:57:32	500	LSE
1,462	30/03/2017	08:57:32	400	LSE
1,462	30/03/2017	08:57:32	513	LSE
1,462	30/03/2017	08:57:32	1,000	LSE
1,462	30/03/2017	08:57:32	400	LSE
1,462	30/03/2017	08:57:32	324	LSE
1,462	30/03/2017	08:57:39	176	LSE
1,462	30/03/2017	08:57:39	400	LSE
1,462	30/03/2017	08:57:39	37	LSE
1,461	30/03/2017	08:58:35	482	LSE
1,461	30/03/2017	08:58:35	290	LSE
1,461	30/03/2017	08:59:44	468	LSE
1,461	30/03/2017	09:00:30	511	LSE
1,462	30/03/2017	09:01:06	500	LSE
1,462	30/03/2017	09:01:06	400	LSE
1,462	30/03/2017	09:01:06	500	LSE
1,462	30/03/2017	09:01:06	369	LSE
1,462	30/03/2017	09:01:06	500	LSE
1,462	30/03/2017	09:01:06	520	LSE
1,462	30/03/2017	09:01:06	580	LSE
1,462	30/03/2017	09:01:06	622	LSE
1,462	30/03/2017	09:01:06	29	LSE
1,462	30/03/2017	09:01:06	7	LSE
1,462	30/03/2017	09:01:06	365	LSE
1,463	30/03/2017	09:02:50	895	LSE
1,463	30/03/2017	09:02:50	500	LSE
1,463	30/03/2017	09:02:50	100	LSE
1,463	30/03/2017	09:02:50	5	LSE
1,463	30/03/2017	09:02:50	895	LSE
1,463	30/03/2017	09:02:50	500	LSE
1,463	30/03/2017	09:02:50	1,808	LSE
1,463	30/03/2017	09:02:50	639	LSE
1,463	30/03/2017	09:02:50	191	LSE
1,463	30/03/2017	09:02:50	540	LSE
1,462	30/03/2017	09:03:04	457	LSE
1,462	30/03/2017	09:03:04	387	LSE
1,462	30/03/2017	09:03:04	100	LSE
1,462	30/03/2017	09:03:04	600	LSE
1,462	30/03/2017	09:03:04	478	LSE
1,462	30/03/2017	09:03:04	546	LSE
1,462	30/03/2017	09:03:12	400	LSE
1,462	30/03/2017	09:03:12	50	LSE
1,462	30/03/2017	09:03:12	55	LSE
1,462	30/03/2017	09:03:14	270	LSE
1,462	30/03/2017	09:04:19	185	LSE
1,462	30/03/2017	09:04:19	126	LSE
1,462	30/03/2017	09:04:19	500	LSE
1,462	30/03/2017	09:05:24	345	LSE
1,462	30/03/2017	09:05:25	500	LSE
1,462	30/03/2017	09:05:25	341	LSE
1,462	30/03/2017	09:05:25	311	LSE
1,462	30/03/2017	09:05:29	400	LSE
1,463	30/03/2017	09:06:00	398	LSE
1,463	30/03/2017	09:06:00	157	LSE
1,463	30/03/2017	09:07:22	415	LSE
1,463	30/03/2017	09:07:22	1	LSE
1,463	30/03/2017	09:07:22	500	LSE
1,463	30/03/2017	09:07:22	1,494	LSE
1,463	30/03/2017	09:07:22	737	LSE
1,462	30/03/2017	09:09:02	103	LSE
1,462	30/03/2017	09:09:09	611	LSE
1,462	30/03/2017	09:09:09	500	LSE
1,462	30/03/2017	09:09:10	600	LSE
1,462	30/03/2017	09:09:10	500	LSE
1,462	30/03/2017	09:09:12	400	LSE
1,463	30/03/2017	09:10:31	355	LSE
1,463	30/03/2017	09:10:31	500	LSE
1,463	30/03/2017	09:10:31	594	LSE
1,463	30/03/2017	09:10:31	895	LSE
1,463	30/03/2017	09:10:31	610	LSE
1,463	30/03/2017	09:10:34	695	LSE
1,463	30/03/2017	09:10:34	200	LSE
1,463	30/03/2017	09:10:34	148	LSE
1,462	30/03/2017	09:11:00	486	LSE
1,462	30/03/2017	09:11:01	500	LSE
1,462	30/03/2017	09:11:03	500	LSE
1,462	30/03/2017	09:11:46	492	LSE
1,462	30/03/2017	09:11:46	284	LSE
1,462	30/03/2017	09:12:02	400	LSE
1,462	30/03/2017	09:12:02	165	LSE
1,462	30/03/2017	09:12:46	500	LSE
1,462	30/03/2017	09:12:47	28	LSE
1,463	30/03/2017	09:12:53	886	LSE
1,463	30/03/2017	09:12:53	9	LSE
1,463	30/03/2017	09:12:53	500	LSE
1,463	30/03/2017	09:12:53	852	LSE
1,463	30/03/2017	09:12:53	828	LSE
1,463	30/03/2017	09:12:53	895	LSE
1,463	30/03/2017	09:12:53	202	LSE
1,463	30/03/2017	09:12:53	500	LSE
1,463	30/03/2017	09:12:53	895	LSE
1,463	30/03/2017	09:12:53	117	LSE
1,463	30/03/2017	09:12:53	375	LSE
1,462	30/03/2017	09:13:03	400	LSE
1,462	30/03/2017	09:13:03	444	LSE
1,462	30/03/2017	09:13:38	78	LSE
1,462	30/03/2017	09:13:40	693	LSE
1,462	30/03/2017	09:13:42	600	LSE
1,462	30/03/2017	09:13:44	118	LSE
1,462	30/03/2017	09:13:50	20	LSE
1,463	30/03/2017	09:14:14	397	LSE
1,463	30/03/2017	09:14:14	500	LSE
1,463	30/03/2017	09:14:14	333	LSE
1,463	30/03/2017	09:14:14	308	LSE
1,463	30/03/2017	09:14:15	300	LSE
1,463	30/03/2017	09:14:15	550	LSE
1,463	30/03/2017	09:14:15	7	LSE
1,463	30/03/2017	09:14:28	400	LSE
1,463	30/03/2017	09:14:28	500	LSE
1,463	30/03/2017	09:14:28	467	LSE
1,463	30/03/2017	09:14:28	200	LSE
1,463	30/03/2017	09:14:28	310	LSE
1,463	30/03/2017	09:14:28	189	LSE
1,463	30/03/2017	09:14:29	79	LSE
1,463	30/03/2017	09:14:29	400	LSE
1,463	30/03/2017	09:14:29	37	LSE
1,463	30/03/2017	09:14:29	463	LSE
1,463	30/03/2017	09:14:29	142	LSE
1,463	30/03/2017	09:14:34	356	LSE
1,463	30/03/2017	09:14:38	161	LSE
1,463	30/03/2017	09:14:38	55	LSE
1,463	30/03/2017	09:15:25	52	LSE
1,463	30/03/2017	09:15:53	21	LSE
1,464	30/03/2017	09:16:22	452	LSE
1,464	30/03/2017	09:16:22	500	LSE
1,464	30/03/2017	09:16:22	400	LSE
1,464	30/03/2017	09:16:22	400	LSE
1,464	30/03/2017	09:16:22	500	LSE
1,464	30/03/2017	09:16:22	50	LSE
1,464	30/03/2017	09:16:22	1,460	LSE
1,464	30/03/2017	09:16:22	600	LSE
1,464	30/03/2017	09:16:22	100	LSE
1,464	30/03/2017	09:16:22	513	LSE
1,464	30/03/2017	09:16:24	500	LSE
1,466	30/03/2017	09:17:35	2,565	LSE
1,466	30/03/2017	09:17:35	1,008	LSE
1,466	30/03/2017	09:17:35	841	LSE
1,466	30/03/2017	09:17:35	500	LSE
1,466	30/03/2017	09:17:35	433	LSE
1,466	30/03/2017	09:17:35	167	LSE
1,466	30/03/2017	09:17:35	489	LSE
1,466	30/03/2017	09:17:35	244	LSE
1,466	30/03/2017	09:17:35	256	LSE
1,466	30/03/2017	09:17:35	400	LSE
1,466	30/03/2017	09:17:35	68	LSE
1,467	30/03/2017	09:18:31	386	LSE
1,467	30/03/2017	09:18:31	500	LSE
1,467	30/03/2017	09:18:31	500	LSE
1,467	30/03/2017	09:18:31	400	LSE
1,467	30/03/2017	09:18:31	500	LSE
1,467	30/03/2017	09:18:31	400	LSE
1,467	30/03/2017	09:18:31	466	LSE
1,467	30/03/2017	09:18:34	422	LSE
1,467	30/03/2017	09:18:35	438	LSE
1,467	30/03/2017	09:18:35	301	LSE
1,467	30/03/2017	09:18:58	280	LSE
1,467	30/03/2017	09:19:33	428	LSE
1,467	30/03/2017	09:19:49	496	LSE
1,467	30/03/2017	09:21:00	455	LSE
1,467	30/03/2017	09:21:28	440	LSE
1,467	30/03/2017	09:21:28	1,986	LSE
1,468	30/03/2017	09:22:21	500	LSE
1,468	30/03/2017	09:22:21	1,122	LSE
1,468	30/03/2017	09:22:33	500	LSE
1,468	30/03/2017	09:22:34	500	LSE
1,468	30/03/2017	09:22:34	386	LSE
1,468	30/03/2017	09:22:36	260	LSE
1,468	30/03/2017	09:22:38	400	LSE
1,468	30/03/2017	09:22:38	500	LSE
1,468	30/03/2017	09:22:39	1,100	LSE
1,468	30/03/2017	09:22:39	309	LSE
1,468	30/03/2017	09:22:40	50	LSE
1,468	30/03/2017	09:22:40	500	LSE
1,468	30/03/2017	09:22:40	202	LSE
1,468	30/03/2017	09:22:43	776	LSE
1,468	30/03/2017	09:22:44	114	LSE
1,468	30/03/2017	09:24:32	415	LSE
1,468	30/03/2017	09:24:32	200	LSE
1,468	30/03/2017	09:25:19	550	LSE
1,468	30/03/2017	09:25:20	728	LSE
1,468	30/03/2017	09:25:20	5	LSE
1,468	30/03/2017	09:25:35	499	LSE
1,468	30/03/2017	09:26:00	3	LSE
1,468	30/03/2017	09:26:00	403	LSE
1,468	30/03/2017	09:26:15	286	LSE
1,468	30/03/2017	09:26:15	92	LSE
1,468	30/03/2017	09:26:15	439	LSE
1,467	30/03/2017	09:26:48	150	LSE
1,467	30/03/2017	09:26:49	568	LSE
1,467	30/03/2017	09:26:49	500	LSE
1,467	30/03/2017	09:26:49	1,376	LSE
1,467	30/03/2017	09:26:51	500	LSE
1,467	30/03/2017	09:26:54	1,000	LSE
1,467	30/03/2017	09:26:54	500	LSE
1,467	30/03/2017	09:26:54	638	LSE
1,467	30/03/2017	09:26:54	400	LSE
1,467	30/03/2017	09:26:54	243	LSE
1,467	30/03/2017	09:26:54	264	LSE
1,467	30/03/2017	09:26:54	447	LSE
1,467	30/03/2017	09:28:00	309	LSE
1,467	30/03/2017	09:28:00	468	LSE
1,467	30/03/2017	09:28:08	500	LSE
1,467	30/03/2017	09:28:10	329	LSE
1,466	30/03/2017	09:29:07	65	LSE
1,466	30/03/2017	09:29:07	285	LSE
1,466	30/03/2017	09:29:07	70	LSE
1,466	30/03/2017	09:29:07	817	LSE
1,466	30/03/2017	09:29:07	100	LSE
1,466	30/03/2017	09:29:07	400	LSE
1,466	30/03/2017	09:29:07	400	LSE
1,466	30/03/2017	09:29:07	600	LSE
1,466	30/03/2017	09:29:07	500	LSE
1,466	30/03/2017	09:29:07	397	LSE
1,466	30/03/2017	09:29:08	309	LSE
1,466	30/03/2017	09:29:08	164	LSE
1,467	30/03/2017	09:29:14	350	LSE
1,467	30/03/2017	09:29:14	1	LSE
1,466	30/03/2017	09:29:16	125	LSE
1,466	30/03/2017	09:29:16	370	LSE
1,466	30/03/2017	09:29:20	34	LSE
1,466	30/03/2017	09:29:20	742	LSE
1,466	30/03/2017	09:29:20	150	LSE
1,466	30/03/2017	09:29:20	125	LSE
1,466	30/03/2017	09:30:37	96	LSE
1,466	30/03/2017	09:30:37	290	LSE
1,466	30/03/2017	09:30:37	500	LSE
1,466	30/03/2017	09:30:39	29	LSE
1,466	30/03/2017	09:31:35	314	LSE
1,466	30/03/2017	09:32:03	333	LSE
1,466	30/03/2017	09:32:03	305	LSE
1,466	30/03/2017	09:32:03	6	LSE
1,466	30/03/2017	09:32:04	361	LSE
1,466	30/03/2017	09:32:04	22	LSE
1,466	30/03/2017	09:32:04	196	LSE
1,466	30/03/2017	09:32:35	116	LSE
1,466	30/03/2017	09:32:35	69	LSE
1,466	30/03/2017	09:33:14	407	LSE
1,465	30/03/2017	09:34:12	208	LSE
1,466	30/03/2017	09:34:28	500	LSE
1,466	30/03/2017	09:34:28	176	LSE
1,466	30/03/2017	09:34:28	576	LSE
1,466	30/03/2017	09:34:28	200	LSE
1,466	30/03/2017	09:34:28	338	LSE
1,466	30/03/2017	09:34:43	191	LSE
1,466	30/03/2017	09:34:43	316	LSE
1,466	30/03/2017	09:34:43	261	LSE
1,466	30/03/2017	09:34:43	239	LSE
1,466	30/03/2017	09:34:43	141	LSE
1,466	30/03/2017	09:34:43	406	LSE
1,466	30/03/2017	09:38:14	420	LSE
1,466	30/03/2017	09:38:14	400	LSE
1,466	30/03/2017	09:38:14	204	LSE
1,466	30/03/2017	09:38:14	335	LSE
1,466	30/03/2017	09:38:17	1,000	LSE
1,466	30/03/2017	09:38:17	491	LSE
1,468	30/03/2017	09:42:31	509	LSE
1,468	30/03/2017	09:42:31	1,100	LSE
1,468	30/03/2017	09:42:31	430	LSE
1,468	30/03/2017	09:42:31	100	LSE
1,468	30/03/2017	09:42:31	351	LSE
1,468	30/03/2017	09:42:31	22	LSE
1,468	30/03/2017	09:42:44	200	LSE
1,467	30/03/2017	09:44:25	608	LSE
1,467	30/03/2017	09:44:25	50	LSE
1,467	30/03/2017	09:45:31	158	LSE
1,467	30/03/2017	09:45:31	71	LSE
1,467	30/03/2017	09:45:31	202	LSE
1,467	30/03/2017	09:45:31	532	LSE
1,467	30/03/2017	09:45:34	270	LSE
1,468	30/03/2017	09:46:38	400	LSE
1,468	30/03/2017	09:46:38	500	LSE
1,468	30/03/2017	09:46:38	400	LSE
1,468	30/03/2017	09:46:38	29	LSE
1,468	30/03/2017	09:46:38	547	LSE
1,468	30/03/2017	09:46:38	500	LSE
1,468	30/03/2017	09:46:38	400	LSE
1,468	30/03/2017	09:46:38	181	LSE
1,468	30/03/2017	09:46:42	186	LSE
1,468	30/03/2017	09:46:42	500	LSE
1,468	30/03/2017	09:46:43	272	LSE
1,468	30/03/2017	09:46:51	219	LSE
1,468	30/03/2017	09:48:27	509	LSE
1,468	30/03/2017	09:49:16	296	LSE
1,468	30/03/2017	09:49:25	152	LSE
1,469	30/03/2017	09:50:16	431	LSE
1,469	30/03/2017	09:50:16	600	LSE
1,469	30/03/2017	09:50:16	294	LSE
1,469	30/03/2017	09:50:16	163	LSE
1,469	30/03/2017	09:50:20	500	LSE
1,469	30/03/2017	09:50:20	50	LSE
1,469	30/03/2017	09:50:20	402	LSE
1,469	30/03/2017	09:50:21	250	LSE
1,469	30/03/2017	09:50:21	50	LSE
1,469	30/03/2017	09:50:21	500	LSE
1,469	30/03/2017	09:50:21	400	LSE
1,469	30/03/2017	09:50:21	500	LSE
1,469	30/03/2017	09:50:21	600	LSE
1,469	30/03/2017	09:50:21	333	LSE
1,469	30/03/2017	09:50:21	401	LSE
1,469	30/03/2017	09:50:21	173	LSE
1,469	30/03/2017	09:50:21	500	LSE
1,469	30/03/2017	09:50:21	500	LSE
1,469	30/03/2017	09:50:21	400	LSE
1,469	30/03/2017	09:50:21	177	LSE
1,469	30/03/2017	09:50:21	434	LSE
1,468	30/03/2017	09:50:26	384	LSE
1,468	30/03/2017	09:52:01	356	LSE
1,468	30/03/2017	09:52:01	561	LSE
1,468	30/03/2017	09:52:10	650	LSE
1,468	30/03/2017	09:52:10	500	LSE
1,468	30/03/2017	09:52:10	549	LSE
1,468	30/03/2017	09:52:10	388	LSE
1,468	30/03/2017	09:53:03	400	LSE
1,468	30/03/2017	09:53:03	122	LSE
1,468	30/03/2017	09:53:03	500	LSE
1,468	30/03/2017	09:53:12	150	LSE
1,468	30/03/2017	09:54:01	319	LSE
1,468	30/03/2017	09:54:01	215	LSE
1,468	30/03/2017	09:55:05	500	LSE
1,468	30/03/2017	09:55:05	302	LSE
1,468	30/03/2017	09:55:14	228	LSE
1,468	30/03/2017	09:55:14	381	LSE
1,468	30/03/2017	09:55:19	403	LSE
1,468	30/03/2017	09:55:19	39	LSE
1,467	30/03/2017	09:57:29	371	LSE
1,467	30/03/2017	09:57:29	681	LSE
1,467	30/03/2017	09:57:40	125	LSE
1,467	30/03/2017	09:57:40	134	LSE
1,467	30/03/2017	09:58:35	500	LSE
1,467	30/03/2017	09:58:36	500	LSE
1,467	30/03/2017	09:58:40	25	LSE
1,467	30/03/2017	09:58:40	171	LSE
1,467	30/03/2017	09:58:48	561	LSE
1,467	30/03/2017	09:59:40	358	LSE
1,467	30/03/2017	09:59:58	30	LSE
1,467	30/03/2017	09:59:58	405	LSE
1,468	30/03/2017	10:01:09	150	LSE
1,468	30/03/2017	10:01:09	100	LSE
1,468	30/03/2017	10:01:09	1,118	LSE
1,468	30/03/2017	10:01:14	500	LSE
1,468	30/03/2017	10:01:14	129	LSE
1,468	30/03/2017	10:01:15	16	LSE
1,468	30/03/2017	10:01:15	46	LSE
1,468	30/03/2017	10:01:17	200	LSE
1,468	30/03/2017	10:01:22	320	LSE
1,468	30/03/2017	10:01:22	291	LSE
1,468	30/03/2017	10:01:25	199	LSE
1,467	30/03/2017	10:07:05	414	LSE
1,467	30/03/2017	10:10:05	498	LSE
1,467	30/03/2017	10:10:05	600	LSE
1,467	30/03/2017	10:10:05	50	LSE
1,467	30/03/2017	10:10:05	646	LSE
1,467	30/03/2017	10:10:05	500	LSE
1,467	30/03/2017	10:10:05	497	LSE
1,467	30/03/2017	10:10:05	304	LSE
1,467	30/03/2017	10:10:05	254	LSE
1,467	30/03/2017	10:10:05	246	LSE
1,467	30/03/2017	10:10:05	55	LSE
1,467	30/03/2017	10:12:04	222	LSE
1,466	30/03/2017	10:14:24	178	LSE
1,466	30/03/2017	10:14:24	2,105	LSE
1,466	30/03/2017	10:14:24	100	LSE
1,466	30/03/2017	10:14:24	402	LSE
1,466	30/03/2017	10:14:24	96	LSE
1,466	30/03/2017	10:14:24	487	LSE
1,466	30/03/2017	10:16:33	72	LSE
1,466	30/03/2017	10:16:33	250	LSE
1,466	30/03/2017	10:16:33	45	LSE
1,466	30/03/2017	10:16:33	266	LSE
1,465	30/03/2017	10:19:44	552	LSE
1,465	30/03/2017	10:19:59	507	LSE
1,465	30/03/2017	10:20:47	478	LSE
1,465	30/03/2017	10:20:47	658	LSE
1,465	30/03/2017	10:20:47	459	LSE
1,465	30/03/2017	10:20:47	600	LSE
1,465	30/03/2017	10:20:47	280	LSE
1,465	30/03/2017	10:20:47	447	LSE
1,465	30/03/2017	10:20:47	600	LSE
1,465	30/03/2017	10:20:47	170	LSE
1,465	30/03/2017	10:20:47	92	LSE
1,465	30/03/2017	10:21:04	5	LSE
1,465	30/03/2017	10:21:04	290	LSE
1,465	30/03/2017	10:21:04	288	LSE
1,465	30/03/2017	10:22:14	524	LSE
1,465	30/03/2017	10:22:15	500	LSE
1,465	30/03/2017	10:22:30	556	LSE
1,465	30/03/2017	10:22:30	500	LSE
1,465	30/03/2017	10:22:30	1,379	LSE
1,465	30/03/2017	10:22:40	295	LSE
1,465	30/03/2017	10:22:40	88	LSE
1,465	30/03/2017	10:24:20	102	LSE
1,465	30/03/2017	10:24:20	250	LSE
1,465	30/03/2017	10:24:20	387	LSE
1,465	30/03/2017	10:24:20	74	LSE
1,465	30/03/2017	10:24:20	162	LSE
1,464	30/03/2017	10:24:52	481	LSE
1,464	30/03/2017	10:24:52	200	LSE
1,464	30/03/2017	10:24:52	250	LSE
1,464	30/03/2017	10:24:52	200	LSE
1,464	30/03/2017	10:24:52	600	LSE
1,464	30/03/2017	10:24:52	100	LSE
1,464	30/03/2017	10:24:52	163	LSE
1,464	30/03/2017	10:24:52	50	LSE
1,464	30/03/2017	10:24:52	458	LSE
1,464	30/03/2017	10:24:53	192	LSE
1,464	30/03/2017	10:25:26	408	LSE
1,464	30/03/2017	10:25:32	69	LSE
1,464	30/03/2017	10:25:32	50	LSE
1,464	30/03/2017	10:25:32	314	LSE
1,464	30/03/2017	10:25:35	249	LSE
1,464	30/03/2017	10:25:53	10	LSE
1,466	30/03/2017	10:27:17	1,100	LSE
1,466	30/03/2017	10:27:17	50	LSE
1,466	30/03/2017	10:27:17	106	LSE
1,466	30/03/2017	10:27:17	500	LSE
1,466	30/03/2017	10:27:17	359	LSE
1,466	30/03/2017	10:27:17	270	LSE
1,466	30/03/2017	10:27:17	770	LSE
1,466	30/03/2017	10:27:17	600	LSE
1,466	30/03/2017	10:27:17	200	LSE
1,466	30/03/2017	10:27:17	200	LSE
1,466	30/03/2017	10:27:17	100	LSE
1,466	30/03/2017	10:27:23	200	LSE
1,466	30/03/2017	10:27:23	806	LSE
1,466	30/03/2017	10:27:23	176	LSE
1,466	30/03/2017	10:27:23	310	LSE
1,466	30/03/2017	10:27:23	806	LSE
1,466	30/03/2017	10:27:23	176	LSE
1,466	30/03/2017	10:27:27	200	LSE
1,466	30/03/2017	10:27:27	256	LSE
1,466	30/03/2017	10:27:34	1,293	LSE
1,467	30/03/2017	10:29:51	101	LSE
1,467	30/03/2017	10:30:05	210	LSE
1,467	30/03/2017	10:30:05	475	LSE
1,467	30/03/2017	10:30:05	210	LSE
1,467	30/03/2017	10:30:05	399	LSE
1,467	30/03/2017	10:30:05	204	LSE
1,467	30/03/2017	10:30:05	204	LSE
1,467	30/03/2017	10:30:05	204	LSE
1,467	30/03/2017	10:30:05	600	LSE
1,467	30/03/2017	10:30:05	200	LSE
1,467	30/03/2017	10:30:05	204	LSE
1,467	30/03/2017	10:30:05	204	LSE
1,467	30/03/2017	10:30:05	490	LSE
1,467	30/03/2017	10:30:05	200	LSE
1,467	30/03/2017	10:30:05	500	LSE
1,467	30/03/2017	10:30:05	204	LSE
1,467	30/03/2017	10:30:05	19	LSE
1,467	30/03/2017	10:30:05	185	LSE
1,467	30/03/2017	10:30:05	204	LSE
1,467	30/03/2017	10:30:05	250	LSE
1,467	30/03/2017	10:30:05	52	LSE
1,467	30/03/2017	10:30:05	187	LSE
1,466	30/03/2017	10:30:08	352	LSE
1,467	30/03/2017	10:31:40	74	LSE
1,467	30/03/2017	10:31:40	200	LSE
1,467	30/03/2017	10:31:40	370	LSE
1,467	30/03/2017	10:31:40	170	LSE
1,467	30/03/2017	10:31:40	99	LSE
1,467	30/03/2017	10:31:40	186	LSE
1,466	30/03/2017	10:35:24	166	LSE
1,466	30/03/2017	10:35:24	204	LSE
1,466	30/03/2017	10:35:24	23	LSE
1,466	30/03/2017	10:35:24	204	LSE
1,466	30/03/2017	10:35:24	500	LSE
1,466	30/03/2017	10:35:24	500	LSE
1,466	30/03/2017	10:35:24	204	LSE
1,466	30/03/2017	10:35:33	79	LSE
1,466	30/03/2017	10:35:33	353	LSE
1,466	30/03/2017	10:35:33	500	LSE
1,466	30/03/2017	10:35:33	521	LSE
1,466	30/03/2017	10:35:33	250	LSE
1,466	30/03/2017	10:35:33	258	LSE
1,466	30/03/2017	10:43:47	400	LSE
1,466	30/03/2017	10:44:39	361	LSE
1,466	30/03/2017	10:44:41	579	LSE
1,466	30/03/2017	10:44:41	500	LSE
1,466	30/03/2017	10:44:41	622	LSE
1,466	30/03/2017	10:44:42	310	LSE
1,466	30/03/2017	10:44:43	500	LSE
1,466	30/03/2017	10:44:43	407	LSE
1,466	30/03/2017	10:44:45	200	LSE
1,466	30/03/2017	10:44:45	500	LSE
1,466	30/03/2017	10:44:54	527	LSE
1,466	30/03/2017	10:44:54	500	LSE
1,466	30/03/2017	10:44:55	500	LSE
1,466	30/03/2017	10:44:55	457	LSE
1,466	30/03/2017	10:44:56	288	LSE
1,466	30/03/2017	10:44:56	80	LSE
1,466	30/03/2017	10:45:00	25	LSE
1,466	30/03/2017	10:45:00	345	LSE
1,465	30/03/2017	10:47:25	445	LSE
1,465	30/03/2017	10:48:00	443	LSE
1,465	30/03/2017	10:48:00	200	LSE
1,465	30/03/2017	10:48:00	100	LSE
1,465	30/03/2017	10:48:00	889	LSE
1,465	30/03/2017	10:48:00	280	LSE
1,465	30/03/2017	10:48:00	292	LSE
1,465	30/03/2017	10:48:00	140	LSE
1,465	30/03/2017	10:48:00	360	LSE
1,465	30/03/2017	10:48:00	3	LSE
1,465	30/03/2017	10:48:01	500	LSE
1,465	30/03/2017	10:48:01	540	LSE
1,465	30/03/2017	10:48:01	200	LSE
1,465	30/03/2017	10:48:04	300	LSE
1,465	30/03/2017	10:48:04	229	LSE
1,465	30/03/2017	10:48:06	500	LSE
1,465	30/03/2017	10:48:07	500	LSE
1,465	30/03/2017	10:48:12	349	LSE
1,465	30/03/2017	10:48:12	50	LSE
1,465	30/03/2017	10:48:12	600	LSE
1,465	30/03/2017	10:48:12	129	LSE
1,465	30/03/2017	10:49:39	384	LSE
1,465	30/03/2017	10:49:39	174	LSE
1,465	30/03/2017	10:49:39	182	LSE
1,465	30/03/2017	10:55:57	390	LSE
1,465	30/03/2017	10:55:57	135	LSE
1,465	30/03/2017	10:57:18	249	LSE
1,465	30/03/2017	10:57:18	50	LSE
1,465	30/03/2017	10:57:18	600	LSE
1,465	30/03/2017	10:57:19	543	LSE
1,465	30/03/2017	10:57:19	48	LSE
1,465	30/03/2017	10:57:20	615	LSE
1,465	30/03/2017	10:57:20	552	LSE
1,465	30/03/2017	10:57:21	735	LSE
1,465	30/03/2017	10:57:22	500	LSE
1,465	30/03/2017	10:57:22	250	LSE
1,465	30/03/2017	10:57:22	200	LSE
1,465	30/03/2017	10:57:22	200	LSE
1,465	30/03/2017	10:57:22	770	LSE
1,465	30/03/2017	10:57:22	600	LSE
1,465	30/03/2017	10:57:22	27	LSE
1,465	30/03/2017	10:57:23	500	LSE
1,465	30/03/2017	10:59:28	300	LSE
1,465	30/03/2017	10:59:28	147	LSE
1,464	30/03/2017	11:00:53	431	LSE
1,464	30/03/2017	11:00:53	100	LSE
1,464	30/03/2017	11:00:53	100	LSE
1,464	30/03/2017	11:00:53	500	LSE
1,464	30/03/2017	11:00:53	50	LSE
1,464	30/03/2017	11:00:53	286	LSE
1,464	30/03/2017	11:00:53	166	LSE
1,464	30/03/2017	11:00:53	206	LSE
1,464	30/03/2017	11:00:53	259	LSE
1,462	30/03/2017	11:01:56	527	LSE
1,462	30/03/2017	11:01:56	365	LSE
1,463	30/03/2017	11:02:22	273	LSE
1,463	30/03/2017	11:02:22	227	LSE
1,463	30/03/2017	11:02:22	45	LSE
1,463	30/03/2017	11:05:20	49	LSE
1,463	30/03/2017	11:05:20	220	LSE
1,462	30/03/2017	11:06:06	199	LSE
1,462	30/03/2017	11:06:12	26	LSE
1,462	30/03/2017	11:06:13	200	LSE
1,462	30/03/2017	11:06:13	180	LSE
1,462	30/03/2017	11:06:13	247	LSE
1,462	30/03/2017	11:06:13	493	LSE
1,462	30/03/2017	11:06:13	273	LSE
1,462	30/03/2017	11:06:15	365	LSE
1,464	30/03/2017	11:08:13	200	LSE
1,464	30/03/2017	11:08:14	120	LSE
1,464	30/03/2017	11:08:14	500	LSE
1,464	30/03/2017	11:08:15	200	LSE
1,464	30/03/2017	11:08:15	250	LSE
1,464	30/03/2017	11:08:15	500	LSE
1,465	30/03/2017	11:10:55	111	LSE
1,465	30/03/2017	11:10:55	1,795	LSE
1,465	30/03/2017	11:10:57	300	LSE
1,465	30/03/2017	11:10:59	400	LSE
1,465	30/03/2017	11:11:13	350	LSE
1,465	30/03/2017	11:11:22	250	LSE
1,465	30/03/2017	11:11:23	7	LSE
1,465	30/03/2017	11:11:23	137	LSE
1,465	30/03/2017	11:14:23	347	LSE
1,465	30/03/2017	11:14:23	200	LSE
1,465	30/03/2017	11:14:23	400	LSE
1,465	30/03/2017	11:14:23	500	LSE
1,465	30/03/2017	11:14:23	651	LSE
1,465	30/03/2017	11:14:23	93	LSE
1,464	30/03/2017	11:14:28	900	LSE
1,464	30/03/2017	11:14:28	475	LSE
1,464	30/03/2017	11:15:08	304	LSE
1,464	30/03/2017	11:16:41	296	LSE
1,464	30/03/2017	11:16:42	469	LSE
1,464	30/03/2017	11:17:04	135	LSE
1,464	30/03/2017	11:17:04	1,066	LSE
1,464	30/03/2017	11:20:49	278	LSE
1,464	30/03/2017	11:22:20	454	LSE
1,464	30/03/2017	11:22:20	50	LSE
1,464	30/03/2017	11:22:20	500	LSE
1,464	30/03/2017	11:22:20	165	LSE
1,464	30/03/2017	11:24:11	248	LSE
1,463	30/03/2017	11:24:12	6,776	LSE
1,463	30/03/2017	11:24:12	136	LSE
1,463	30/03/2017	11:24:32	472	LSE
1,463	30/03/2017	11:24:32	768	LSE
1,463	30/03/2017	11:25:19	510	LSE
1,463	30/03/2017	11:25:20	1,618	LSE
1,462	30/03/2017	11:26:20	500	LSE
1,462	30/03/2017	11:26:20	481	LSE
1,462	30/03/2017	11:26:20	618	LSE
1,462	30/03/2017	11:26:20	407	LSE
1,462	30/03/2017	11:31:41	119	LSE
1,462	30/03/2017	11:31:41	200	LSE
1,462	30/03/2017	11:31:41	500	LSE
1,462	30/03/2017	11:31:41	380	LSE
1,462	30/03/2017	11:31:41	100	LSE
1,462	30/03/2017	11:31:41	402	LSE
1,462	30/03/2017	11:31:41	174	LSE
1,462	30/03/2017	11:31:41	303	LSE
1,462	30/03/2017	11:31:41	22	LSE
1,462	30/03/2017	11:31:45	40	LSE
1,462	30/03/2017	11:31:45	87	LSE
1,462	30/03/2017	11:31:45	288	LSE
1,462	30/03/2017	11:33:09	246	LSE
1,462	30/03/2017	11:33:09	200	LSE
1,462	30/03/2017	11:33:09	492	LSE
1,462	30/03/2017	11:33:17	137	LSE
1,462	30/03/2017	11:33:17	50	LSE
1,463	30/03/2017	11:39:22	10	LSE
1,463	30/03/2017	11:39:22	160	LSE
1,463	30/03/2017	11:39:22	202	LSE
1,463	30/03/2017	11:39:24	212	LSE
1,463	30/03/2017	11:39:38	200	LSE
1,464	30/03/2017	11:42:29	399	LSE
1,464	30/03/2017	11:42:29	500	LSE
1,464	30/03/2017	11:42:29	302	LSE
1,464	30/03/2017	11:42:29	248	LSE
1,464	30/03/2017	11:42:30	400	LSE
1,463	30/03/2017	11:44:56	350	LSE
1,463	30/03/2017	11:44:56	692	LSE
1,463	30/03/2017	11:44:56	162	LSE
1,463	30/03/2017	11:45:10	119	LSE
1,463	30/03/2017	11:45:10	103	LSE
1,462	30/03/2017	11:47:28	1,833	LSE
1,462	30/03/2017	11:47:28	350	LSE
1,462	30/03/2017	11:47:28	6,545	LSE
1,462	30/03/2017	11:47:28	836	LSE
1,462	30/03/2017	11:47:28	871	LSE
1,461	30/03/2017	11:50:28	74	LSE
1,462	30/03/2017	11:50:55	991	LSE
1,462	30/03/2017	11:50:55	5,234	LSE
1,462	30/03/2017	11:50:55	2,560	LSE
1,462	30/03/2017	11:50:55	552	LSE
1,462	30/03/2017	11:50:55	1,310	LSE
1,462	30/03/2017	11:50:55	1,366	LSE
1,462	30/03/2017	11:51:07	412	LSE
1,462	30/03/2017	11:51:21	4,554	LSE
1,462	30/03/2017	11:52:48	392	LSE
1,462	30/03/2017	11:52:48	500	LSE
1,462	30/03/2017	11:52:48	100	LSE
1,462	30/03/2017	11:52:48	282	LSE
1,462	30/03/2017	11:54:10	100	LSE
1,463	30/03/2017	11:56:04	204	LSE
1,463	30/03/2017	11:57:46	376	LSE
1,463	30/03/2017	11:57:46	294	LSE
1,462	30/03/2017	11:57:53	569	LSE
1,462	30/03/2017	11:57:53	500	LSE
1,462	30/03/2017	11:57:53	200	LSE
1,462	30/03/2017	11:57:53	600	LSE
1,462	30/03/2017	11:57:53	100	LSE
1,462	30/03/2017	11:57:53	250	LSE
1,462	30/03/2017	11:57:53	770	LSE
1,462	30/03/2017	11:57:53	402	LSE
1,462	30/03/2017	11:57:53	168	LSE
1,462	30/03/2017	11:57:53	380	LSE
1,462	30/03/2017	11:57:53	200	LSE
1,462	30/03/2017	11:57:53	481	LSE
1,462	30/03/2017	11:57:54	500	LSE
1,462	30/03/2017	11:57:54	583	LSE
1,462	30/03/2017	11:58:54	429	LSE
1,462	30/03/2017	12:04:10	75	LSE
1,462	30/03/2017	12:04:10	139	LSE
1,462	30/03/2017	12:04:10	250	LSE
1,462	30/03/2017	12:04:10	200	LSE
1,462	30/03/2017	12:04:10	200	LSE
1,462	30/03/2017	12:08:49	230	LSE
1,462	30/03/2017	12:08:49	200	LSE
1,462	30/03/2017	12:08:49	600	LSE
1,462	30/03/2017	12:08:49	137	LSE
1,462	30/03/2017	12:08:53	235	LSE
1,462	30/03/2017	12:10:54	115	LSE
1,462	30/03/2017	12:10:54	107	LSE
1,462	30/03/2017	12:11:05	250	LSE
1,462	30/03/2017	12:11:05	50	LSE
1,462	30/03/2017	12:11:05	500	LSE
1,462	30/03/2017	12:11:05	200	LSE
1,462	30/03/2017	12:11:05	250	LSE
1,462	30/03/2017	12:11:24	338	LSE
1,462	30/03/2017	12:12:09	338	LSE
1,462	30/03/2017	12:15:51	500	LSE
1,462	30/03/2017	12:15:51	208	LSE
1,462	30/03/2017	12:15:51	50	LSE
1,462	30/03/2017	12:15:51	600	LSE
1,462	30/03/2017	12:15:51	250	LSE
1,462	30/03/2017	12:15:51	409	LSE
1,463	30/03/2017	12:22:55	307	LSE
1,463	30/03/2017	12:22:55	430	LSE
1,463	30/03/2017	12:22:55	43	LSE
1,463	30/03/2017	12:22:55	143	LSE
1,463	30/03/2017	12:25:24	320	LSE
1,463	30/03/2017	12:25:26	332	LSE
1,463	30/03/2017	12:25:33	454	LSE
1,463	30/03/2017	12:25:33	127	LSE
1,463	30/03/2017	12:25:33	500	LSE
1,463	30/03/2017	12:25:33	600	LSE
1,463	30/03/2017	12:25:33	210	LSE
1,463	30/03/2017	12:25:35	200	LSE
1,463	30/03/2017	12:25:35	458	LSE
1,464	30/03/2017	12:27:08	231	LSE
1,464	30/03/2017	12:27:08	440	LSE
1,463	30/03/2017	12:27:16	419	LSE
1,463	30/03/2017	12:27:20	286	LSE
1,463	30/03/2017	12:27:20	500	LSE
1,463	30/03/2017	12:27:20	500	LSE
1,463	30/03/2017	12:27:20	100	LSE
1,463	30/03/2017	12:27:20	200	LSE
1,463	30/03/2017	12:27:20	431	LSE
1,463	30/03/2017	12:27:20	600	LSE
1,463	30/03/2017	12:27:20	174	LSE
1,463	30/03/2017	12:27:20	440	LSE
1,463	30/03/2017	12:27:20	492	LSE
1,463	30/03/2017	12:30:40	330	LSE
1,463	30/03/2017	12:32:51	216	LSE
1,464	30/03/2017	12:34:08	306	LSE
1,464	30/03/2017	12:34:08	342	LSE
1,464	30/03/2017	12:34:08	104	LSE
1,464	30/03/2017	12:34:08	123	LSE
1,464	30/03/2017	12:34:08	304	LSE
1,464	30/03/2017	12:34:08	983	LSE
1,464	30/03/2017	12:34:08	33	LSE
1,464	30/03/2017	12:34:08	160	LSE
1,464	30/03/2017	12:34:32	548	LSE
1,464	30/03/2017	12:34:32	5	LSE
1,464	30/03/2017	12:34:32	8	LSE
1,464	30/03/2017	12:34:32	287	LSE
1,464	30/03/2017	12:35:26	333	LSE
1,464	30/03/2017	12:35:26	100	LSE
1,464	30/03/2017	12:35:26	2,221	LSE
1,464	30/03/2017	12:35:26	769	LSE
1,464	30/03/2017	12:35:26	100	LSE
1,464	30/03/2017	12:35:26	500	LSE
1,464	30/03/2017	12:35:26	500	LSE
1,464	30/03/2017	12:35:26	500	LSE
1,464	30/03/2017	12:35:26	50	LSE
1,464	30/03/2017	12:35:26	200	LSE
1,464	30/03/2017	12:35:26	250	LSE
1,464	30/03/2017	12:35:27	487	LSE
1,464	30/03/2017	12:35:27	200	LSE
1,464	30/03/2017	12:35:27	600	LSE
1,464	30/03/2017	12:35:27	296	LSE
1,464	30/03/2017	12:38:51	250	LSE
1,464	30/03/2017	12:38:51	450	LSE
1,464	30/03/2017	12:38:51	550	LSE
1,464	30/03/2017	12:38:51	50	LSE
1,464	30/03/2017	12:38:51	611	LSE
1,464	30/03/2017	12:39:04	250	LSE
1,464	30/03/2017	12:39:04	600	LSE
1,464	30/03/2017	12:39:04	222	LSE
1,464	30/03/2017	12:40:49	7	LSE
1,464	30/03/2017	12:40:49	713	LSE
1,464	30/03/2017	12:40:50	254	LSE
1,464	30/03/2017	12:41:51	409	LSE
1,465	30/03/2017	12:44:46	62	LSE
1,465	30/03/2017	12:44:46	500	LSE
1,465	30/03/2017	12:44:46	500	LSE
1,465	30/03/2017	12:45:24	73	LSE
1,465	30/03/2017	12:45:24	404	LSE
1,465	30/03/2017	12:45:25	808	LSE
1,465	30/03/2017	12:45:25	324	LSE
1,466	30/03/2017	12:45:25	1,233	LSE
1,466	30/03/2017	12:45:25	597	LSE
1,466	30/03/2017	12:45:25	834	LSE
1,466	30/03/2017	12:45:25	1,767	LSE
1,466	30/03/2017	12:45:25	191	LSE
1,466	30/03/2017	12:45:25	564	LSE
1,466	30/03/2017	12:45:25	112	LSE
1,466	30/03/2017	12:45:25	564	LSE
1,466	30/03/2017	12:45:25	423	LSE
1,466	30/03/2017	12:45:25	157	LSE
1,466	30/03/2017	12:45:25	139	LSE
1,466	30/03/2017	12:45:25	419	LSE
1,465	30/03/2017	12:46:47	600	LSE
1,465	30/03/2017	12:46:47	490	LSE
1,465	30/03/2017	12:46:47	200	LSE
1,465	30/03/2017	12:46:47	22	LSE
1,465	30/03/2017	12:52:03	250	LSE
1,465	30/03/2017	12:52:03	470	LSE
1,465	30/03/2017	12:52:03	500	LSE
1,465	30/03/2017	12:52:03	181	LSE
1,465	30/03/2017	12:52:24	695	LSE
1,465	30/03/2017	12:52:24	600	LSE
1,465	30/03/2017	12:52:24	462	LSE
1,465	30/03/2017	12:52:24	322	LSE
1,465	30/03/2017	12:52:24	71	LSE
1,464	30/03/2017	12:54:14	450	LSE
1,464	30/03/2017	12:55:51	482	LSE
1,464	30/03/2017	12:55:51	500	LSE
1,464	30/03/2017	12:55:51	200	LSE
1,464	30/03/2017	12:55:52	617	LSE
1,464	30/03/2017	12:55:52	369	LSE
1,464	30/03/2017	12:55:55	731	LSE
1,464	30/03/2017	12:55:55	355	LSE
1,464	30/03/2017	13:01:48	438	LSE
1,464	30/03/2017	13:01:48	420	LSE
1,464	30/03/2017	13:01:48	872	LSE
1,464	30/03/2017	13:01:48	402	LSE
1,464	30/03/2017	13:01:48	493	LSE
1,464	30/03/2017	13:01:48	500	LSE
1,464	30/03/2017	13:01:48	971	LSE
1,464	30/03/2017	13:01:48	166	LSE
1,464	30/03/2017	13:01:48	323	LSE
1,463	30/03/2017	13:02:25	516	LSE
1,463	30/03/2017	13:02:25	1,200	LSE
1,463	30/03/2017	13:02:25	655	LSE
1,463	30/03/2017	13:04:17	466	LSE
1,463	30/03/2017	13:04:17	200	LSE
1,463	30/03/2017	13:04:17	600	LSE
1,463	30/03/2017	13:04:17	64	LSE
1,463	30/03/2017	13:04:22	813	LSE
1,463	30/03/2017	13:07:46	178	LSE
1,463	30/03/2017	13:07:46	265	LSE
1,463	30/03/2017	13:07:46	197	LSE
1,463	30/03/2017	13:09:00	500	LSE
1,463	30/03/2017	13:09:00	576	LSE
1,463	30/03/2017	13:09:08	463	LSE
1,463	30/03/2017	13:09:08	500	LSE
1,463	30/03/2017	13:09:08	397	LSE
1,463	30/03/2017	13:09:08	332	LSE
1,463	30/03/2017	13:09:18	100	LSE
1,463	30/03/2017	13:09:18	500	LSE
1,463	30/03/2017	13:09:19	500	LSE
1,463	30/03/2017	13:09:19	102	LSE
1,463	30/03/2017	13:09:23	442	LSE
1,463	30/03/2017	13:09:35	143	LSE
1,463	30/03/2017	13:09:35	500	LSE
1,463	30/03/2017	13:09:50	519	LSE
1,463	30/03/2017	13:10:25	463	LSE
1,463	30/03/2017	13:10:28	189	LSE
1,463	30/03/2017	13:10:28	441	LSE
1,463	30/03/2017	13:10:28	500	LSE
1,463	30/03/2017	13:10:28	541	LSE
1,463	30/03/2017	13:10:40	380	LSE
1,463	30/03/2017	13:10:40	600	LSE
1,464	30/03/2017	13:11:52	515	LSE
1,464	30/03/2017	13:11:52	313	LSE
1,464	30/03/2017	13:11:52	32	LSE
1,464	30/03/2017	13:11:52	220	LSE
1,464	30/03/2017	13:11:52	200	LSE
1,464	30/03/2017	13:11:52	200	LSE
1,464	30/03/2017	13:11:52	250	LSE
1,464	30/03/2017	13:11:52	515	LSE
1,464	30/03/2017	13:11:52	43	LSE
1,464	30/03/2017	13:11:52	229	LSE
1,464	30/03/2017	13:15:12	689	LSE
1,464	30/03/2017	13:15:12	89	LSE
1,464	30/03/2017	13:15:12	200	LSE
1,464	30/03/2017	13:15:12	250	LSE
1,464	30/03/2017	13:15:12	486	LSE
1,464	30/03/2017	13:15:12	808	LSE
1,464	30/03/2017	13:15:12	190	LSE
1,464	30/03/2017	13:15:12	500	LSE
1,464	30/03/2017	13:15:12	259	LSE
1,464	30/03/2017	13:15:12	355	LSE
1,463	30/03/2017	13:20:12	244	LSE
1,463	30/03/2017	13:20:12	200	LSE
1,463	30/03/2017	13:20:12	600	LSE
1,463	30/03/2017	13:20:12	100	LSE
1,463	30/03/2017	13:20:12	824	LSE
1,463	30/03/2017	13:20:12	529	LSE
1,463	30/03/2017	13:20:12	646	LSE
1,463	30/03/2017	13:20:12	174	LSE
1,463	30/03/2017	13:20:12	173	LSE
1,463	30/03/2017	13:20:12	64	LSE
1,463	30/03/2017	13:20:12	250	LSE
1,463	30/03/2017	13:20:12	440	LSE
1,463	30/03/2017	13:20:12	151	LSE
1,463	30/03/2017	13:21:45	378	LSE
1,463	30/03/2017	13:21:45	200	LSE
1,463	30/03/2017	13:21:45	124	LSE
1,463	30/03/2017	13:21:45	500	LSE
1,463	30/03/2017	13:21:45	548	LSE
1,463	30/03/2017	13:21:45	242	LSE
1,463	30/03/2017	13:21:45	500	LSE
1,463	30/03/2017	13:21:45	515	LSE
1,463	30/03/2017	13:21:45	30	LSE
1,463	30/03/2017	13:21:45	491	LSE
1,463	30/03/2017	13:22:03	136	LSE
1,463	30/03/2017	13:22:03	389	LSE
1,463	30/03/2017	13:22:07	500	LSE
1,463	30/03/2017	13:22:07	500	LSE
1,462	30/03/2017	13:26:43	353	LSE
1,462	30/03/2017	13:26:43	500	LSE
1,462	30/03/2017	13:26:47	486	LSE
1,462	30/03/2017	13:26:47	500	LSE
1,462	30/03/2017	13:26:47	496	LSE
1,462	30/03/2017	13:26:47	687	LSE
1,464	30/03/2017	13:29:52	500	LSE
1,464	30/03/2017	13:29:52	971	LSE
1,464	30/03/2017	13:29:52	100	LSE
1,464	30/03/2017	13:29:52	500	LSE
1,464	30/03/2017	13:29:52	500	LSE
1,464	30/03/2017	13:29:52	500	LSE
1,464	30/03/2017	13:29:53	500	LSE
1,464	30/03/2017	13:30:48	478	LSE
1,464	30/03/2017	13:30:48	500	LSE
1,464	30/03/2017	13:30:48	500	LSE
1,464	30/03/2017	13:30:48	478	LSE
1,464	30/03/2017	13:31:15	369	LSE
1,464	30/03/2017	13:31:54	124	LSE
1,464	30/03/2017	13:31:56	480	LSE
1,464	30/03/2017	13:32:22	200	LSE
1,464	30/03/2017	13:32:22	22	LSE
1,464	30/03/2017	13:33:25	98	LSE
1,464	30/03/2017	13:33:25	177	LSE
1,464	30/03/2017	13:34:39	200	LSE
1,464	30/03/2017	13:34:39	16	LSE
1,464	30/03/2017	13:35:07	500	LSE
1,464	30/03/2017	13:35:07	500	LSE
1,464	30/03/2017	13:35:08	250	LSE
1,464	30/03/2017	13:35:08	403	LSE
1,463	30/03/2017	13:36:36	359	LSE
1,463	30/03/2017	13:36:36	395	LSE
1,463	30/03/2017	13:36:36	200	LSE
1,463	30/03/2017	13:36:36	250	LSE
1,463	30/03/2017	13:36:36	500	LSE
1,463	30/03/2017	13:36:36	200	LSE
1,463	30/03/2017	13:36:36	481	LSE
1,463	30/03/2017	13:36:36	100	LSE
1,463	30/03/2017	13:36:36	490	LSE
1,463	30/03/2017	13:36:36	250	LSE
1,463	30/03/2017	13:36:36	200	LSE
1,463	30/03/2017	13:36:36	971	LSE
1,463	30/03/2017	13:36:36	805	LSE
1,463	30/03/2017	13:36:36	289	LSE
1,463	30/03/2017	13:37:40	142	LSE
1,463	30/03/2017	13:37:40	717	LSE
1,463	30/03/2017	13:37:40	117	LSE
1,463	30/03/2017	13:37:40	388	LSE
1,463	30/03/2017	13:37:40	500	LSE
1,463	30/03/2017	13:37:40	466	LSE
1,463	30/03/2017	13:37:40	250	LSE
1,463	30/03/2017	13:37:40	200	LSE
1,463	30/03/2017	13:37:41	93	LSE
1,463	30/03/2017	13:48:33	256	LSE
1,463	30/03/2017	13:48:33	244	LSE
1,463	30/03/2017	13:48:33	460	LSE
1,463	30/03/2017	13:48:33	200	LSE
1,463	30/03/2017	13:48:33	250	LSE
1,463	30/03/2017	13:48:33	101	LSE
1,463	30/03/2017	13:48:33	261	LSE
1,463	30/03/2017	13:50:17	369	LSE
1,463	30/03/2017	13:50:17	244	LSE
1,463	30/03/2017	13:50:46	370	LSE
1,463	30/03/2017	13:51:22	200	LSE
1,463	30/03/2017	13:51:22	204	LSE
1,463	30/03/2017	13:53:05	229	LSE
1,462	30/03/2017	13:53:54	382	LSE
1,462	30/03/2017	13:53:54	96	LSE
1,462	30/03/2017	13:53:54	200	LSE
1,462	30/03/2017	13:53:54	600	LSE
1,462	30/03/2017	13:53:54	250	LSE
1,462	30/03/2017	13:53:54	100	LSE
1,462	30/03/2017	13:53:54	1,500	LSE
1,462	30/03/2017	13:53:54	2,774	LSE
1,462	30/03/2017	13:53:54	573	LSE
1,462	30/03/2017	13:53:54	881	LSE
1,462	30/03/2017	13:53:54	200	LSE
1,462	30/03/2017	13:53:54	57	LSE
1,462	30/03/2017	13:54:18	369	LSE
1,462	30/03/2017	13:54:18	328	LSE
1,462	30/03/2017	13:54:45	296	LSE
1,463	30/03/2017	13:55:10	191	LSE
1,463	30/03/2017	13:55:10	100	LSE
1,463	30/03/2017	13:55:10	354	LSE
1,463	30/03/2017	13:56:08	222	LSE
1,463	30/03/2017	13:56:52	47	LSE
1,463	30/03/2017	13:56:52	636	LSE
1,463	30/03/2017	13:56:52	907	LSE
1,463	30/03/2017	13:56:52	124	LSE
1,463	30/03/2017	13:57:13	404	LSE
1,463	30/03/2017	13:58:11	7	LSE
1,463	30/03/2017	13:58:11	200	LSE
1,463	30/03/2017	13:58:11	99	LSE
1,463	30/03/2017	13:58:11	64	LSE
1,463	30/03/2017	13:59:10	50	LSE
1,463	30/03/2017	13:59:10	208	LSE
1,462	30/03/2017	14:00:40	239	LSE
1,462	30/03/2017	14:00:40	196	LSE
1,462	30/03/2017	14:00:40	3,282	LSE
1,462	30/03/2017	14:00:40	160	LSE
1,462	30/03/2017	14:00:40	47	LSE
1,462	30/03/2017	14:00:40	800	LSE
1,462	30/03/2017	14:00:46	272	LSE
1,462	30/03/2017	14:00:46	500	LSE
1,462	30/03/2017	14:00:46	100	LSE
1,462	30/03/2017	14:00:46	600	LSE
1,462	30/03/2017	14:00:50	243	LSE
1,462	30/03/2017	14:00:50	530	LSE
1,462	30/03/2017	14:00:50	500	LSE
1,462	30/03/2017	14:00:50	400	LSE
1,462	30/03/2017	14:00:50	170	LSE
1,463	30/03/2017	14:01:56	200	LSE
1,463	30/03/2017	14:01:56	250	LSE
1,463	30/03/2017	14:01:56	527	LSE
1,463	30/03/2017	14:01:56	99	LSE
1,463	30/03/2017	14:01:56	245	LSE
1,463	30/03/2017	14:02:51	482	LSE
1,463	30/03/2017	14:02:51	425	LSE
1,463	30/03/2017	14:02:51	499	LSE
1,463	30/03/2017	14:02:51	2,131	LSE
1,463	30/03/2017	14:02:51	907	LSE
1,463	30/03/2017	14:02:51	244	LSE
1,462	30/03/2017	14:03:24	432	LSE
1,462	30/03/2017	14:03:30	269	LSE
1,462	30/03/2017	14:03:30	565	LSE
1,462	30/03/2017	14:03:30	501	LSE
1,462	30/03/2017	14:03:31	2,757	LSE
1,462	30/03/2017	14:03:31	6,568	LSE
1,462	30/03/2017	14:03:31	400	LSE
1,462	30/03/2017	14:03:31	971	LSE
1,462	30/03/2017	14:03:31	100	LSE
1,462	30/03/2017	14:03:31	550	LSE
1,462	30/03/2017	14:03:31	176	LSE
1,462	30/03/2017	14:03:31	324	LSE
1,462	30/03/2017	14:03:31	183	LSE
1,462	30/03/2017	14:04:35	113	LSE
1,462	30/03/2017	14:04:35	400	LSE
1,462	30/03/2017	14:04:35	659	LSE
1,462	30/03/2017	14:04:35	465	LSE
1,462	30/03/2017	14:04:35	452	LSE
1,462	30/03/2017	14:04:35	392	LSE
1,463	30/03/2017	14:05:08	142	LSE
1,463	30/03/2017	14:05:08	500	LSE
1,463	30/03/2017	14:05:08	435	LSE
1,463	30/03/2017	14:05:08	71	LSE
1,463	30/03/2017	14:05:08	548	LSE
1,462	30/03/2017	14:05:19	506	LSE
1,462	30/03/2017	14:05:19	311	LSE
1,462	30/03/2017	14:05:19	960	LSE
1,462	30/03/2017	14:05:19	189	LSE
1,462	30/03/2017	14:05:19	1,859	LSE
1,463	30/03/2017	14:05:23	128	LSE
1,463	30/03/2017	14:05:23	2,197	LSE
1,463	30/03/2017	14:05:23	500	LSE
1,463	30/03/2017	14:05:23	1,078	LSE
1,463	30/03/2017	14:05:23	137	LSE
1,463	30/03/2017	14:05:23	881	LSE
1,463	30/03/2017	14:05:23	218	LSE
1,463	30/03/2017	14:05:23	282	LSE
1,463	30/03/2017	14:05:23	50	LSE
1,462	30/03/2017	14:06:09	47	LSE
1,462	30/03/2017	14:06:09	400	LSE
1,462	30/03/2017	14:06:09	600	LSE
1,462	30/03/2017	14:06:09	500	LSE
1,462	30/03/2017	14:06:09	100	LSE
1,462	30/03/2017	14:06:09	508	LSE
1,462	30/03/2017	14:06:09	480	LSE
1,462	30/03/2017	14:06:09	402	LSE
1,462	30/03/2017	14:06:09	407	LSE
1,462	30/03/2017	14:06:09	93	LSE
1,462	30/03/2017	14:06:09	500	LSE
1,462	30/03/2017	14:06:09	400	LSE
1,462	30/03/2017	14:06:09	400	LSE
1,462	30/03/2017	14:06:09	296	LSE
1,462	30/03/2017	14:06:09	204	LSE
1,462	30/03/2017	14:06:09	500	LSE
1,462	30/03/2017	14:06:09	276	LSE
1,462	30/03/2017	14:06:09	500	LSE
1,462	30/03/2017	14:06:09	342	LSE
1,461	30/03/2017	14:08:23	1,300	LSE
1,461	30/03/2017	14:08:23	400	LSE
1,461	30/03/2017	14:08:23	1,279	LSE
1,461	30/03/2017	14:08:23	228	LSE
1,461	30/03/2017	14:08:25	500	LSE
1,461	30/03/2017	14:08:25	808	LSE
1,461	30/03/2017	14:08:25	500	LSE
1,461	30/03/2017	14:08:25	678	LSE
1,461	30/03/2017	14:08:44	528	LSE
1,462	30/03/2017	14:09:14	500	LSE
1,462	30/03/2017	14:09:16	500	LSE
1,462	30/03/2017	14:09:31	400	LSE
1,462	30/03/2017	14:09:31	44	LSE
1,462	30/03/2017	14:11:32	382	LSE
1,462	30/03/2017	14:12:52	61	LSE
1,462	30/03/2017	14:12:52	487	LSE
1,462	30/03/2017	14:12:52	400	LSE
1,462	30/03/2017	14:12:52	1,400	LSE
1,462	30/03/2017	14:12:52	127	LSE
1,462	30/03/2017	14:12:52	666	LSE
1,461	30/03/2017	14:14:23	400	LSE
1,461	30/03/2017	14:14:24	444	LSE
1,461	30/03/2017	14:14:24	500	LSE
1,461	30/03/2017	14:14:24	220	LSE
1,461	30/03/2017	14:14:25	333	LSE
1,461	30/03/2017	14:14:37	180	LSE
1,461	30/03/2017	14:14:38	75	LSE
1,461	30/03/2017	14:14:38	500	LSE
1,461	30/03/2017	14:14:38	167	LSE
1,461	30/03/2017	14:17:21	1,177	LSE
1,461	30/03/2017	14:17:21	119	LSE
1,461	30/03/2017	14:17:21	1,000	LSE
1,461	30/03/2017	14:17:22	85	LSE
1,461	30/03/2017	14:17:22	159	LSE
1,461	30/03/2017	14:17:22	356	LSE
1,462	30/03/2017	14:21:03	507	LSE
1,462	30/03/2017	14:21:03	400	LSE
1,462	30/03/2017	14:21:03	500	LSE
1,462	30/03/2017	14:21:03	500	LSE
1,462	30/03/2017	14:21:03	100	LSE
1,462	30/03/2017	14:21:03	794	LSE
1,462	30/03/2017	14:21:03	293	LSE
1,462	30/03/2017	14:21:03	207	LSE
1,462	30/03/2017	14:21:03	500	LSE
1,462	30/03/2017	14:21:03	500	LSE
1,462	30/03/2017	14:21:03	500	LSE
1,462	30/03/2017	14:21:03	727	LSE
1,462	30/03/2017	14:21:03	268	LSE
1,462	30/03/2017	14:21:05	450	LSE
1,461	30/03/2017	14:22:24	400	LSE
1,461	30/03/2017	14:22:24	600	LSE
1,461	30/03/2017	14:22:24	298	LSE
1,461	30/03/2017	14:22:24	222	LSE
1,462	30/03/2017	14:27:53	199	LSE
1,462	30/03/2017	14:27:58	296	LSE
1,462	30/03/2017	14:27:58	500	LSE
1,462	30/03/2017	14:27:58	231	LSE
1,462	30/03/2017	14:28:00	400	LSE
1,462	30/03/2017	14:28:00	500	LSE
1,462	30/03/2017	14:28:00	400	LSE
1,462	30/03/2017	14:28:00	500	LSE
1,462	30/03/2017	14:28:00	600	LSE
1,462	30/03/2017	14:28:00	100	LSE
1,462	30/03/2017	14:28:00	333	LSE
1,462	30/03/2017	14:28:00	500	LSE
1,462	30/03/2017	14:28:00	500	LSE
1,462	30/03/2017	14:28:00	500	LSE
1,462	30/03/2017	14:28:00	121	LSE
1,462	30/03/2017	14:28:32	353	LSE
1,462	30/03/2017	14:28:38	345	LSE
1,462	30/03/2017	14:28:50	400	LSE
1,462	30/03/2017	14:28:50	500	LSE
1,462	30/03/2017	14:30:01	238	LSE
1,462	30/03/2017	14:30:01	400	LSE
1,462	30/03/2017	14:30:01	298	LSE
1,462	30/03/2017	14:30:01	523	LSE
1,462	30/03/2017	14:30:02	209	LSE
1,462	30/03/2017	14:30:07	124	LSE
1,462	30/03/2017	14:30:08	177	LSE
1,462	30/03/2017	14:30:12	476	LSE
1,462	30/03/2017	14:31:13	370	LSE
1,462	30/03/2017	14:31:38	523	LSE
1,462	30/03/2017	14:31:38	319	LSE
1,462	30/03/2017	14:31:38	264	LSE
1,462	30/03/2017	14:31:43	253	LSE
1,462	30/03/2017	14:34:40	519	LSE
1,462	30/03/2017	14:34:40	600	LSE
1,462	30/03/2017	14:34:40	205	LSE
1,462	30/03/2017	14:34:40	205	LSE
1,462	30/03/2017	14:34:40	19	LSE
1,462	30/03/2017	14:34:40	481	LSE
1,462	30/03/2017	14:34:40	400	LSE
1,462	30/03/2017	14:34:40	400	LSE
1,462	30/03/2017	14:34:40	701	LSE
1,462	30/03/2017	14:34:40	2,729	LSE
1,462	30/03/2017	14:34:40	1,646	LSE
1,461	30/03/2017	14:34:41	447	LSE
1,462	30/03/2017	14:34:55	917	LSE
1,462	30/03/2017	14:34:55	533	LSE
1,462	30/03/2017	14:34:55	197	LSE
1,462	30/03/2017	14:34:58	500	LSE
1,462	30/03/2017	14:34:58	600	LSE
1,462	30/03/2017	14:34:58	132	LSE
1,462	30/03/2017	14:34:58	222	LSE
1,462	30/03/2017	14:37:00	400	LSE
1,462	30/03/2017	14:37:00	380	LSE
1,462	30/03/2017	14:37:05	400	LSE
1,462	30/03/2017	14:37:05	100	LSE
1,462	30/03/2017	14:37:05	236	LSE
1,463	30/03/2017	14:37:25	434	LSE
1,463	30/03/2017	14:37:25	100	LSE
1,463	30/03/2017	14:37:25	500	LSE
1,463	30/03/2017	14:37:25	600	LSE
1,463	30/03/2017	14:37:25	550	LSE
1,463	30/03/2017	14:37:25	500	LSE
1,463	30/03/2017	14:37:25	600	LSE
1,463	30/03/2017	14:37:37	357	LSE
1,463	30/03/2017	14:37:37	600	LSE
1,462	30/03/2017	14:40:39	471	LSE
1,463	30/03/2017	14:41:06	198	LSE
1,463	30/03/2017	14:41:06	497	LSE
1,463	30/03/2017	14:41:06	802	LSE
1,463	30/03/2017	14:41:06	100	LSE
1,463	30/03/2017	14:41:06	640	LSE
1,463	30/03/2017	14:41:06	367	LSE
1,463	30/03/2017	14:41:33	500	LSE
1,463	30/03/2017	14:41:33	729	LSE
1,463	30/03/2017	14:41:33	405	LSE
1,463	30/03/2017	14:41:33	626	LSE
1,463	30/03/2017	14:41:33	626	LSE
1,463	30/03/2017	14:41:33	287	LSE
1,463	30/03/2017	14:41:33	1,500	LSE
1,463	30/03/2017	14:41:33	100	LSE
1,463	30/03/2017	14:41:33	433	LSE
1,463	30/03/2017	14:41:33	493	LSE
1,463	30/03/2017	14:41:33	600	LSE
1,463	30/03/2017	14:41:33	648	LSE
1,463	30/03/2017	14:41:34	503	LSE
1,463	30/03/2017	14:41:34	500	LSE
1,463	30/03/2017	14:41:34	600	LSE
1,463	30/03/2017	14:41:34	500	LSE
1,464	30/03/2017	14:41:36	50	LSE
1,464	30/03/2017	14:41:36	500	LSE
1,464	30/03/2017	14:41:36	168	LSE
1,464	30/03/2017	14:41:36	531	LSE
1,464	30/03/2017	14:41:36	470	LSE
1,464	30/03/2017	14:41:36	941	LSE
1,464	30/03/2017	14:41:36	600	LSE
1,464	30/03/2017	14:41:36	400	LSE
1,464	30/03/2017	14:41:36	806	LSE
1,464	30/03/2017	14:41:36	259	LSE
1,463	30/03/2017	14:42:10	477	LSE
1,463	30/03/2017	14:42:10	400	LSE
1,463	30/03/2017	14:42:10	500	LSE
1,463	30/03/2017	14:42:10	529	LSE
1,463	30/03/2017	14:42:19	100	LSE
1,463	30/03/2017	14:42:19	400	LSE
1,463	30/03/2017	14:42:19	500	LSE
1,463	30/03/2017	14:42:20	354	LSE
1,464	30/03/2017	14:43:16	650	LSE
1,464	30/03/2017	14:43:16	137	LSE
1,464	30/03/2017	14:43:16	137	LSE
1,464	30/03/2017	14:43:16	136	LSE
1,464	30/03/2017	14:43:16	338	LSE
1,464	30/03/2017	14:43:16	128	LSE
1,464	30/03/2017	14:43:16	155	LSE
1,464	30/03/2017	14:43:16	91	LSE
1,464	30/03/2017	14:43:16	273	LSE
1,464	30/03/2017	14:44:14	207	LSE
1,463	30/03/2017	14:45:02	417	LSE
1,463	30/03/2017	14:45:02	70	LSE
1,463	30/03/2017	14:45:02	416	LSE
1,463	30/03/2017	14:45:02	416	LSE
1,463	30/03/2017	14:45:02	400	LSE
1,463	30/03/2017	14:45:02	203	LSE
1,463	30/03/2017	14:45:19	291	LSE
1,463	30/03/2017	14:45:19	337	LSE
1,463	30/03/2017	14:46:15	280	LSE
1,463	30/03/2017	14:47:04	464	LSE
1,463	30/03/2017	14:47:04	95	LSE
1,463	30/03/2017	14:47:04	60	LSE
1,463	30/03/2017	14:47:04	530	LSE
1,463	30/03/2017	14:47:04	403	LSE
1,463	30/03/2017	14:47:04	97	LSE
1,463	30/03/2017	14:47:04	500	LSE
1,463	30/03/2017	14:47:04	600	LSE
1,463	30/03/2017	14:47:04	400	LSE
1,463	30/03/2017	14:47:04	143	LSE
1,463	30/03/2017	14:47:04	200	LSE
1,462	30/03/2017	14:48:16	571	LSE
1,462	30/03/2017	14:48:16	1,003	LSE
1,462	30/03/2017	14:48:16	500	LSE
1,463	30/03/2017	14:49:20	410	LSE
1,463	30/03/2017	14:49:20	163	LSE
1,463	30/03/2017	14:49:20	400	LSE
1,463	30/03/2017	14:49:20	400	LSE
1,463	30/03/2017	14:49:20	500	LSE
1,463	30/03/2017	14:49:20	491	LSE
1,463	30/03/2017	14:49:20	356	LSE
1,463	30/03/2017	14:50:20	309	LSE
1,462	30/03/2017	14:52:40	536	LSE
1,463	30/03/2017	14:53:11	196	LSE
1,463	30/03/2017	14:55:08	2	LSE
1,463	30/03/2017	14:55:08	236	LSE
1,463	30/03/2017	14:57:03	213	LSE
1,462	30/03/2017	14:58:35	521	LSE
1,462	30/03/2017	14:58:35	353	LSE
1,462	30/03/2017	14:58:35	500	LSE
1,462	30/03/2017	14:58:35	400	LSE
1,462	30/03/2017	14:58:35	600	LSE
1,462	30/03/2017	14:58:35	100	LSE
1,462	30/03/2017	14:58:35	440	LSE
1,462	30/03/2017	14:58:35	440	LSE
1,462	30/03/2017	14:58:35	500	LSE
1,462	30/03/2017	14:58:35	163	LSE
1,462	30/03/2017	14:58:35	534	LSE
1,462	30/03/2017	14:58:35	20	LSE
1,462	30/03/2017	14:58:35	173	LSE
1,462	30/03/2017	14:58:36	50	LSE
1,462	30/03/2017	14:58:36	500	LSE
1,462	30/03/2017	14:58:36	260	LSE
1,462	30/03/2017	14:58:36	29	LSE
1,462	30/03/2017	14:58:36	141	LSE
1,462	30/03/2017	14:58:36	153	LSE
1,462	30/03/2017	14:58:36	342	LSE
1,463	30/03/2017	14:58:44	15	LSE
1,463	30/03/2017	14:58:45	602	LSE
1,463	30/03/2017	14:58:45	123	LSE
1,463	30/03/2017	14:58:45	204	LSE
1,463	30/03/2017	14:58:45	456	LSE

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

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

 

END

 

 

POSOKKDDABKDPNN