Transaction in Own Shares

RNS Number : 1691D

SSE PLC

25 April 2017

 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 24 April 2017 it purchased for cancellation a total of 572,781 Ordinary Shares of nominal value £0.50 each in the capital of the Company.  The purchases were carried out on behalf of SSE plc by Credit Suisse Securities (Europe) Limited, who have been engaged by SSE plc to manage part of SSE plc's capital return programme.

Average Price Per Share	1,409.25 pence
Lowest Price Per Share	1,389.00 pence
Highest Price Per Share	1,443.00 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
1,439	24/04/2017	08:00:40	56	LSE
1,439	24/04/2017	08:00:40	271	LSE
1,439	24/04/2017	08:00:40	1,252	LSE
1,439	24/04/2017	08:00:40	821	LSE
1,439	24/04/2017	08:00:40	342	LSE
1,439	24/04/2017	08:00:40	230	LSE
1,439	24/04/2017	08:00:40	176	LSE
1,439	24/04/2017	08:00:40	52	LSE
1,439	24/04/2017	08:00:40	28	LSE
1,439	24/04/2017	08:00:40	156	LSE
1,439	24/04/2017	08:00:40	67	LSE
1,439	24/04/2017	08:00:44	111	LSE
1,439	24/04/2017	08:00:44	52	LSE
1,439	24/04/2017	08:00:44	28	LSE
1,439	24/04/2017	08:00:44	312	LSE
1,439	24/04/2017	08:00:45	28	LSE
1,439	24/04/2017	08:00:45	176	LSE
1,439	24/04/2017	08:00:46	28	LSE
1,439	24/04/2017	08:00:46	176	LSE
1,439	24/04/2017	08:00:49	28	LSE
1,439	24/04/2017	08:00:49	952	LSE
1,439	24/04/2017	08:00:49	28	LSE
1,439	24/04/2017	08:00:50	28	LSE
1,439	24/04/2017	08:00:50	312	LSE
1,439	24/04/2017	08:00:52	28	LSE
1,439	24/04/2017	08:00:52	171	LSE
1,439	24/04/2017	08:00:54	52	LSE
1,439	24/04/2017	08:00:54	74	LSE
1,439	24/04/2017	08:00:54	271	LSE
1,438	24/04/2017	08:00:54	396	LSE
1,437	24/04/2017	08:00:56	98	LSE
1,437	24/04/2017	08:00:56	181	LSE
1,437	24/04/2017	08:00:56	207	LSE
1,437	24/04/2017	08:00:57	47	LSE
1,437	24/04/2017	08:00:57	230	LSE
1,438	24/04/2017	08:00:58	27	LSE
1,438	24/04/2017	08:00:58	156	LSE
1,439	24/04/2017	08:01:00	228	LSE
1,440	24/04/2017	08:01:02	307	LSE
1,440	24/04/2017	08:01:02	237	LSE
1,440	24/04/2017	08:01:02	191	LSE
1,440	24/04/2017	08:01:02	244	LSE
1,440	24/04/2017	08:01:03	107	LSE
1,441	24/04/2017	08:01:03	306	LSE
1,441	24/04/2017	08:01:03	211	LSE
1,442	24/04/2017	08:01:08	476	LSE
1,442	24/04/2017	08:01:08	496	LSE
1,443	24/04/2017	08:01:08	284	LSE
1,443	24/04/2017	08:01:08	54	LSE
1,440	24/04/2017	08:01:14	41	LSE
1,440	24/04/2017	08:01:14	94	LSE
1,440	24/04/2017	08:01:14	130	LSE
1,440	24/04/2017	08:01:14	94	LSE
1,440	24/04/2017	08:01:14	358	LSE
1,440	24/04/2017	08:01:14	303	LSE
1,438	24/04/2017	08:01:22	204	LSE
1,438	24/04/2017	08:01:22	102	LSE
1,439	24/04/2017	08:01:25	500	LSE
1,439	24/04/2017	08:01:25	256	LSE
1,437	24/04/2017	08:01:29	330	LSE
1,438	24/04/2017	08:01:29	500	LSE
1,438	24/04/2017	08:01:29	401	LSE
1,438	24/04/2017	08:01:29	664	LSE
1,438	24/04/2017	08:01:29	277	LSE
1,439	24/04/2017	08:01:29	277	LSE
1,439	24/04/2017	08:01:29	451	LSE
1,439	24/04/2017	08:01:29	329	LSE
1,438	24/04/2017	08:01:29	18	LSE
1,438	24/04/2017	08:01:29	49	LSE
1,439	24/04/2017	08:01:29	203	LSE
1,439	24/04/2017	08:01:29	168	LSE
1,439	24/04/2017	08:01:29	484	LSE
1,435	24/04/2017	08:01:38	119	LSE
1,435	24/04/2017	08:01:39	119	LSE
1,433	24/04/2017	08:01:51	341	LSE
1,432	24/04/2017	08:01:52	500	LSE
1,432	24/04/2017	08:01:52	62	LSE
1,432	24/04/2017	08:01:53	191	LSE
1,432	24/04/2017	08:01:53	215	LSE
1,432	24/04/2017	08:01:53	209	LSE
1,432	24/04/2017	08:01:54	343	LSE
1,432	24/04/2017	08:01:54	175	LSE
1,432	24/04/2017	08:01:56	219	LSE
1,432	24/04/2017	08:01:56	208	LSE
1,432	24/04/2017	08:01:57	210	LSE
1,432	24/04/2017	08:01:57	210	LSE
1,432	24/04/2017	08:01:58	210	LSE
1,432	24/04/2017	08:01:58	213	LSE
1,432	24/04/2017	08:01:58	209	LSE
1,431	24/04/2017	08:01:59	284	LSE
1,431	24/04/2017	08:02:00	535	LSE
1,429	24/04/2017	08:02:08	210	LSE
1,429	24/04/2017	08:02:14	239	LSE
1,427	24/04/2017	08:02:21	282	LSE
1,428	24/04/2017	08:02:21	437	LSE
1,426	24/04/2017	08:02:26	50	LSE
1,426	24/04/2017	08:02:27	50	LSE
1,426	24/04/2017	08:02:28	50	LSE
1,426	24/04/2017	08:02:30	50	LSE
1,426	24/04/2017	08:02:30	50	LSE
1,426	24/04/2017	08:02:30	50	LSE
1,426	24/04/2017	08:02:31	50	LSE
1,426	24/04/2017	08:02:31	50	LSE
1,426	24/04/2017	08:02:36	50	LSE
1,426	24/04/2017	08:02:37	50	LSE
1,425	24/04/2017	08:02:38	266	LSE
1,426	24/04/2017	08:02:38	500	LSE
1,426	24/04/2017	08:02:38	434	LSE
1,426	24/04/2017	08:02:38	50	LSE
1,426	24/04/2017	08:02:38	500	LSE
1,426	24/04/2017	08:02:38	50	LSE
1,426	24/04/2017	08:02:38	500	LSE
1,426	24/04/2017	08:02:38	156	LSE
1,426	24/04/2017	08:02:38	50	LSE
1,426	24/04/2017	08:02:39	50	LSE
1,426	24/04/2017	08:02:45	96	LSE
1,426	24/04/2017	08:02:45	500	LSE
1,426	24/04/2017	08:02:45	549	LSE
1,426	24/04/2017	08:02:45	50	LSE
1,426	24/04/2017	08:02:45	145	LSE
1,426	24/04/2017	08:02:45	50	LSE
1,426	24/04/2017	08:02:45	97	LSE
1,426	24/04/2017	08:02:45	208	LSE
1,426	24/04/2017	08:02:45	50	LSE
1,425	24/04/2017	08:03:00	34	LSE
1,425	24/04/2017	08:03:03	308	LSE
1,425	24/04/2017	08:03:03	84	LSE
1,425	24/04/2017	08:03:03	46	LSE
1,425	24/04/2017	08:03:04	263	LSE
1,425	24/04/2017	08:03:04	452	LSE
1,425	24/04/2017	08:03:04	64	LSE
1,425	24/04/2017	08:03:04	262	LSE
1,423	24/04/2017	08:03:13	220	LSE
1,424	24/04/2017	08:03:15	1,197	LSE
1,424	24/04/2017	08:03:15	442	LSE
1,423	24/04/2017	08:03:23	296	LSE
1,426	24/04/2017	08:03:55	50	LSE
1,426	24/04/2017	08:03:55	341	LSE
1,426	24/04/2017	08:03:56	50	LSE
1,426	24/04/2017	08:03:56	646	LSE
1,426	24/04/2017	08:03:57	488	LSE
1,426	24/04/2017	08:03:57	50	LSE
1,426	24/04/2017	08:03:57	50	LSE
1,426	24/04/2017	08:03:57	50	LSE
1,426	24/04/2017	08:04:15	50	LSE
1,426	24/04/2017	08:04:16	50	LSE
1,426	24/04/2017	08:04:16	50	LSE
1,426	24/04/2017	08:04:17	50	LSE
1,426	24/04/2017	08:04:18	50	LSE
1,426	24/04/2017	08:04:24	50	LSE
1,426	24/04/2017	08:04:25	50	LSE
1,426	24/04/2017	08:04:25	50	LSE
1,426	24/04/2017	08:04:26	15	LSE
1,426	24/04/2017	08:04:26	50	LSE
1,426	24/04/2017	08:04:26	50	LSE
1,426	24/04/2017	08:04:27	50	LSE
1,426	24/04/2017	08:04:34	50	LSE
1,426	24/04/2017	08:04:34	230	LSE
1,426	24/04/2017	08:04:34	50	LSE
1,426	24/04/2017	08:04:34	293	LSE
1,426	24/04/2017	08:04:51	50	LSE
1,426	24/04/2017	08:04:51	163	LSE
1,426	24/04/2017	08:04:51	50	LSE
1,426	24/04/2017	08:05:01	50	LSE
1,425	24/04/2017	08:05:03	190	LSE
1,425	24/04/2017	08:05:03	55	LSE
1,426	24/04/2017	08:05:05	50	LSE
1,426	24/04/2017	08:05:05	548	LSE
1,426	24/04/2017	08:05:05	50	LSE
1,426	24/04/2017	08:05:05	366	LSE
1,426	24/04/2017	08:05:05	50	LSE
1,426	24/04/2017	08:05:05	50	LSE
1,426	24/04/2017	08:05:05	50	LSE
1,426	24/04/2017	08:05:05	50	LSE
1,426	24/04/2017	08:05:05	408	LSE
1,426	24/04/2017	08:05:06	50	LSE
1,426	24/04/2017	08:05:08	50	LSE
1,426	24/04/2017	08:05:09	50	LSE
1,426	24/04/2017	08:05:09	50	LSE
1,426	24/04/2017	08:05:10	50	LSE
1,426	24/04/2017	08:05:10	575	LSE
1,426	24/04/2017	08:05:10	50	LSE
1,426	24/04/2017	08:05:10	195	LSE
1,426	24/04/2017	08:05:10	50	LSE
1,426	24/04/2017	08:05:11	50	LSE
1,426	24/04/2017	08:05:11	50	LSE
1,426	24/04/2017	08:05:11	50	LSE
1,426	24/04/2017	08:05:11	304	LSE
1,426	24/04/2017	08:05:11	50	LSE
1,425	24/04/2017	08:05:27	151	LSE
1,425	24/04/2017	08:05:27	377	LSE
1,425	24/04/2017	08:05:31	723	LSE
1,423	24/04/2017	08:05:34	364	LSE
1,424	24/04/2017	08:05:35	5	LSE
1,424	24/04/2017	08:05:40	500	LSE
1,424	24/04/2017	08:05:40	286	LSE
1,424	24/04/2017	08:05:40	96	LSE
1,424	24/04/2017	08:05:40	332	LSE
1,424	24/04/2017	08:05:49	211	LSE
1,424	24/04/2017	08:05:49	390	LSE
1,422	24/04/2017	08:05:53	169	LSE
1,423	24/04/2017	08:05:53	815	LSE
1,423	24/04/2017	08:05:53	344	LSE
1,424	24/04/2017	08:05:53	85	LSE
1,424	24/04/2017	08:05:53	503	LSE
1,424	24/04/2017	08:05:53	275	LSE
1,424	24/04/2017	08:05:53	206	LSE
1,424	24/04/2017	08:05:53	1	LSE
1,424	24/04/2017	08:06:00	484	LSE
1,424	24/04/2017	08:06:02	484	LSE
1,425	24/04/2017	08:06:10	644	LSE
1,425	24/04/2017	08:06:10	358	LSE
1,425	24/04/2017	08:06:10	389	LSE
1,425	24/04/2017	08:06:10	652	LSE
1,426	24/04/2017	08:06:11	226	LSE
1,426	24/04/2017	08:06:11	50	LSE
1,426	24/04/2017	08:06:11	50	LSE
1,426	24/04/2017	08:06:11	255	LSE
1,426	24/04/2017	08:06:11	50	LSE
1,426	24/04/2017	08:06:11	132	LSE
1,426	24/04/2017	08:06:11	50	LSE
1,426	24/04/2017	08:06:11	80	LSE
1,426	24/04/2017	08:06:11	50	LSE
1,426	24/04/2017	08:06:11	428	LSE
1,426	24/04/2017	08:06:12	94	LSE
1,426	24/04/2017	08:06:12	50	LSE
1,426	24/04/2017	08:06:12	877	LSE
1,426	24/04/2017	08:06:12	80	LSE
1,426	24/04/2017	08:06:12	50	LSE
1,426	24/04/2017	08:06:12	124	LSE
1,426	24/04/2017	08:06:12	50	LSE
1,426	24/04/2017	08:06:12	50	LSE
1,426	24/04/2017	08:06:12	50	LSE
1,426	24/04/2017	08:06:12	50	LSE
1,426	24/04/2017	08:06:13	50	LSE
1,426	24/04/2017	08:06:14	50	LSE
1,426	24/04/2017	08:06:14	50	LSE
1,429	24/04/2017	08:06:18	110	LSE
1,429	24/04/2017	08:06:18	482	LSE
1,429	24/04/2017	08:06:18	224	LSE
1,429	24/04/2017	08:06:18	188	LSE
1,429	24/04/2017	08:06:18	299	LSE
1,430	24/04/2017	08:06:22	500	LSE
1,430	24/04/2017	08:06:26	444	LSE
1,430	24/04/2017	08:06:26	56	LSE
1,430	24/04/2017	08:06:26	531	LSE
1,430	24/04/2017	08:06:26	56	LSE
1,429	24/04/2017	08:06:29	285	LSE
1,429	24/04/2017	08:06:29	362	LSE
1,429	24/04/2017	08:06:29	232	LSE
1,429	24/04/2017	08:06:29	213	LSE
1,429	24/04/2017	08:06:59	660	LSE
1,429	24/04/2017	08:06:59	799	LSE
1,429	24/04/2017	08:06:59	342	LSE
1,429	24/04/2017	08:06:59	241	LSE
1,429	24/04/2017	08:07:10	264	LSE
1,429	24/04/2017	08:07:14	108	LSE
1,429	24/04/2017	08:07:38	294	LSE
1,429	24/04/2017	08:07:43	329	LSE
1,428	24/04/2017	08:08:29	292	LSE
1,429	24/04/2017	08:08:29	469	LSE
1,429	24/04/2017	08:08:30	416	LSE
1,428	24/04/2017	08:08:37	500	LSE
1,428	24/04/2017	08:08:37	500	LSE
1,428	24/04/2017	08:08:37	846	LSE
1,428	24/04/2017	08:08:37	657	LSE
1,428	24/04/2017	08:08:37	782	LSE
1,428	24/04/2017	08:08:37	18	LSE
1,428	24/04/2017	08:08:37	500	LSE
1,428	24/04/2017	08:08:37	434	LSE
1,428	24/04/2017	08:08:37	56	LSE
1,428	24/04/2017	08:08:41	7	LSE
1,428	24/04/2017	08:08:43	224	LSE
1,428	24/04/2017	08:08:43	246	LSE
1,428	24/04/2017	08:09:03	223	LSE
1,429	24/04/2017	08:09:13	152	LSE
1,429	24/04/2017	08:09:13	864	LSE
1,429	24/04/2017	08:09:13	103	LSE
1,429	24/04/2017	08:09:13	400	LSE
1,428	24/04/2017	08:09:14	500	LSE
1,428	24/04/2017	08:09:14	493	LSE
1,428	24/04/2017	08:09:20	483	LSE
1,428	24/04/2017	08:09:22	395	LSE
1,428	24/04/2017	08:09:23	294	LSE
1,428	24/04/2017	08:09:38	325	LSE
1,428	24/04/2017	08:09:52	500	LSE
1,428	24/04/2017	08:09:53	500	LSE
1,428	24/04/2017	08:10:09	160	LSE
1,428	24/04/2017	08:10:22	450	LSE
1,428	24/04/2017	08:10:27	420	LSE
1,427	24/04/2017	08:10:46	376	LSE
1,428	24/04/2017	08:10:46	115	LSE
1,428	24/04/2017	08:10:46	500	LSE
1,428	24/04/2017	08:10:46	500	LSE
1,428	24/04/2017	08:10:46	308	LSE
1,428	24/04/2017	08:11:02	500	LSE
1,428	24/04/2017	08:11:11	490	LSE
1,427	24/04/2017	08:11:17	379	LSE
1,427	24/04/2017	08:11:21	500	LSE
1,427	24/04/2017	08:11:21	500	LSE
1,427	24/04/2017	08:11:21	411	LSE
1,427	24/04/2017	08:11:21	944	LSE
1,427	24/04/2017	08:11:21	197	LSE
1,427	24/04/2017	08:11:21	500	LSE
1,427	24/04/2017	08:11:21	500	LSE
1,427	24/04/2017	08:11:21	500	LSE
1,427	24/04/2017	08:11:21	500	LSE
1,427	24/04/2017	08:11:22	311	LSE
1,425	24/04/2017	08:11:25	1,435	LSE
1,425	24/04/2017	08:11:30	464	LSE
1,425	24/04/2017	08:11:30	367	LSE
1,425	24/04/2017	08:11:30	368	LSE
1,426	24/04/2017	08:11:45	3,076	LSE
1,426	24/04/2017	08:11:45	897	LSE
1,426	24/04/2017	08:12:15	500	LSE
1,429	24/04/2017	08:12:53	104	LSE
1,429	24/04/2017	08:13:03	304	LSE
1,429	24/04/2017	08:13:03	443	LSE
1,429	24/04/2017	08:13:09	500	LSE
1,429	24/04/2017	08:13:09	569	LSE
1,429	24/04/2017	08:13:09	500	LSE
1,429	24/04/2017	08:13:10	390	LSE
1,429	24/04/2017	08:13:11	230	LSE
1,428	24/04/2017	08:13:11	346	LSE
1,428	24/04/2017	08:13:11	500	LSE
1,428	24/04/2017	08:13:11	500	LSE
1,428	24/04/2017	08:13:11	1,215	LSE
1,429	24/04/2017	08:13:11	500	LSE
1,429	24/04/2017	08:13:11	550	LSE
1,429	24/04/2017	08:13:11	277	LSE
1,429	24/04/2017	08:13:11	500	LSE
1,429	24/04/2017	08:13:11	226	LSE
1,428	24/04/2017	08:13:11	641	LSE
1,427	24/04/2017	08:13:18	362	LSE
1,427	24/04/2017	08:13:18	991	LSE
1,427	24/04/2017	08:13:18	500	LSE
1,427	24/04/2017	08:13:18	629	LSE
1,426	24/04/2017	08:13:59	433	LSE
1,427	24/04/2017	08:14:00	334	LSE
1,427	24/04/2017	08:14:03	409	LSE
1,427	24/04/2017	08:14:03	362	LSE
1,425	24/04/2017	08:14:06	833	LSE
1,426	24/04/2017	08:14:06	500	LSE
1,426	24/04/2017	08:14:06	500	LSE
1,426	24/04/2017	08:14:06	197	LSE
1,426	24/04/2017	08:14:06	500	LSE
1,426	24/04/2017	08:14:06	280	LSE
1,426	24/04/2017	08:14:06	526	LSE
1,426	24/04/2017	08:14:06	214	LSE
1,425	24/04/2017	08:14:09	282	LSE
1,425	24/04/2017	08:14:09	208	LSE
1,425	24/04/2017	08:14:09	10	LSE
1,425	24/04/2017	08:14:09	500	LSE
1,425	24/04/2017	08:14:09	533	LSE
1,425	24/04/2017	08:14:09	274	LSE
1,424	24/04/2017	08:14:14	240	LSE
1,423	24/04/2017	08:14:17	517	LSE
1,422	24/04/2017	08:14:42	312	LSE
1,422	24/04/2017	08:14:42	500	LSE
1,422	24/04/2017	08:14:42	168	LSE
1,422	24/04/2017	08:14:42	248	LSE
1,422	24/04/2017	08:14:46	709	LSE
1,422	24/04/2017	08:14:50	356	LSE
1,421	24/04/2017	08:14:59	368	LSE
1,421	24/04/2017	08:14:59	500	LSE
1,421	24/04/2017	08:14:59	312	LSE
1,421	24/04/2017	08:14:59	312	LSE
1,422	24/04/2017	08:15:04	121	LSE
1,422	24/04/2017	08:15:04	500	LSE
1,422	24/04/2017	08:15:04	794	LSE
1,422	24/04/2017	08:15:04	99	LSE
1,422	24/04/2017	08:15:04	371	LSE
1,420	24/04/2017	08:15:07	366	LSE
1,420	24/04/2017	08:15:07	155	LSE
1,420	24/04/2017	08:15:07	1,090	LSE
1,420	24/04/2017	08:15:07	121	LSE
1,420	24/04/2017	08:15:07	363	LSE
1,420	24/04/2017	08:15:07	137	LSE
1,420	24/04/2017	08:15:07	500	LSE
1,420	24/04/2017	08:15:07	500	LSE
1,420	24/04/2017	08:15:07	196	LSE
1,418	24/04/2017	08:15:13	296	LSE
1,418	24/04/2017	08:15:13	500	LSE
1,418	24/04/2017	08:15:13	365	LSE
1,418	24/04/2017	08:15:13	500	LSE
1,418	24/04/2017	08:15:13	332	LSE
1,417	24/04/2017	08:15:14	500	LSE
1,417	24/04/2017	08:15:14	500	LSE
1,417	24/04/2017	08:15:14	132	LSE
1,417	24/04/2017	08:15:14	121	LSE
1,417	24/04/2017	08:15:14	500	LSE
1,417	24/04/2017	08:15:14	296	LSE
1,417	24/04/2017	08:15:14	495	LSE
1,417	24/04/2017	08:15:14	354	LSE
1,417	24/04/2017	08:15:14	500	LSE
1,417	24/04/2017	08:15:14	296	LSE
1,417	24/04/2017	08:15:17	425	LSE
1,417	24/04/2017	08:15:17	460	LSE
1,417	24/04/2017	08:15:17	612	LSE
1,418	24/04/2017	08:15:25	709	LSE
1,418	24/04/2017	08:15:25	464	LSE
1,418	24/04/2017	08:15:25	36	LSE
1,418	24/04/2017	08:15:25	600	LSE
1,418	24/04/2017	08:15:25	787	LSE
1,418	24/04/2017	08:15:25	288	LSE
1,418	24/04/2017	08:15:25	500	LSE
1,418	24/04/2017	08:15:25	296	LSE
1,418	24/04/2017	08:15:25	300	LSE
1,416	24/04/2017	08:15:26	353	LSE
1,416	24/04/2017	08:15:26	24	LSE
1,417	24/04/2017	08:15:36	304	LSE
1,417	24/04/2017	08:15:36	615	LSE
1,417	24/04/2017	08:15:36	400	LSE
1,417	24/04/2017	08:15:36	500	LSE
1,417	24/04/2017	08:15:36	363	LSE
1,417	24/04/2017	08:15:36	402	LSE
1,417	24/04/2017	08:15:36	98	LSE
1,417	24/04/2017	08:15:36	612	LSE
1,417	24/04/2017	08:15:36	400	LSE
1,417	24/04/2017	08:15:36	500	LSE
1,417	24/04/2017	08:15:50	594	LSE
1,417	24/04/2017	08:15:57	694	LSE
1,417	24/04/2017	08:15:58	709	LSE
1,417	24/04/2017	08:15:58	480	LSE
1,417	24/04/2017	08:15:58	475	LSE
1,417	24/04/2017	08:15:58	192	LSE
1,417	24/04/2017	08:16:23	457	LSE
1,417	24/04/2017	08:16:23	500	LSE
1,417	24/04/2017	08:16:23	500	LSE
1,417	24/04/2017	08:16:26	1,171	LSE
1,417	24/04/2017	08:16:27	343	LSE
1,416	24/04/2017	08:16:27	390	LSE
1,416	24/04/2017	08:16:27	343	LSE
1,416	24/04/2017	08:16:27	1,224	LSE
1,416	24/04/2017	08:16:27	217	LSE
1,416	24/04/2017	08:16:27	687	LSE
1,416	24/04/2017	08:16:27	1,627	LSE
1,416	24/04/2017	08:16:27	290	LSE
1,415	24/04/2017	08:16:36	400	LSE
1,415	24/04/2017	08:16:36	400	LSE
1,415	24/04/2017	08:16:36	500	LSE
1,416	24/04/2017	08:16:40	395	LSE
1,416	24/04/2017	08:16:40	395	LSE
1,416	24/04/2017	08:16:44	335	LSE
1,416	24/04/2017	08:16:44	335	LSE
1,416	24/04/2017	08:16:44	709	LSE
1,416	24/04/2017	08:16:44	132	LSE
1,416	24/04/2017	08:16:44	188	LSE
1,416	24/04/2017	08:16:56	270	LSE
1,417	24/04/2017	08:17:06	400	LSE
1,417	24/04/2017	08:17:06	400	LSE
1,417	24/04/2017	08:17:06	241	LSE
1,417	24/04/2017	08:17:06	408	LSE
1,417	24/04/2017	08:17:06	279	LSE
1,417	24/04/2017	08:17:06	221	LSE
1,417	24/04/2017	08:17:06	500	LSE
1,417	24/04/2017	08:17:06	1,033	LSE
1,417	24/04/2017	08:17:06	59	LSE
1,417	24/04/2017	08:17:06	278	LSE
1,417	24/04/2017	08:17:06	71	LSE
1,417	24/04/2017	08:17:13	209	LSE
1,417	24/04/2017	08:17:15	533	LSE
1,416	24/04/2017	08:17:18	206	LSE
1,416	24/04/2017	08:17:18	229	LSE
1,416	24/04/2017	08:17:18	500	LSE
1,416	24/04/2017	08:17:18	231	LSE
1,416	24/04/2017	08:17:19	79	LSE
1,416	24/04/2017	08:17:19	500	LSE
1,417	24/04/2017	08:17:19	175	LSE
1,417	24/04/2017	08:17:19	488	LSE
1,417	24/04/2017	08:17:19	12	LSE
1,417	24/04/2017	08:17:19	400	LSE
1,417	24/04/2017	08:17:19	400	LSE
1,417	24/04/2017	08:17:19	444	LSE
1,417	24/04/2017	08:17:19	56	LSE
1,417	24/04/2017	08:17:19	119	LSE
1,416	24/04/2017	08:17:27	215	LSE
1,416	24/04/2017	08:17:34	300	LSE
1,418	24/04/2017	08:17:52	500	LSE
1,418	24/04/2017	08:17:52	210	LSE
1,418	24/04/2017	08:17:52	210	LSE
1,417	24/04/2017	08:17:55	179	LSE
1,417	24/04/2017	08:17:55	220	LSE
1,417	24/04/2017	08:17:55	500	LSE
1,417	24/04/2017	08:17:55	400	LSE
1,417	24/04/2017	08:17:55	500	LSE
1,417	24/04/2017	08:17:55	400	LSE
1,417	24/04/2017	08:17:56	500	LSE
1,417	24/04/2017	08:17:56	72	LSE
1,417	24/04/2017	08:17:56	328	LSE
1,417	24/04/2017	08:17:56	53	LSE
1,417	24/04/2017	08:18:03	500	LSE
1,417	24/04/2017	08:18:03	500	LSE
1,417	24/04/2017	08:18:03	140	LSE
1,416	24/04/2017	08:18:11	500	LSE
1,416	24/04/2017	08:18:11	92	LSE
1,417	24/04/2017	08:18:18	500	LSE
1,416	24/04/2017	08:18:28	709	LSE
1,416	24/04/2017	08:18:28	500	LSE
1,416	24/04/2017	08:18:56	709	LSE
1,416	24/04/2017	08:18:56	500	LSE
1,416	24/04/2017	08:19:20	500	LSE
1,416	24/04/2017	08:19:21	400	LSE
1,416	24/04/2017	08:19:21	500	LSE
1,416	24/04/2017	08:19:21	400	LSE
1,416	24/04/2017	08:19:21	240	LSE
1,416	24/04/2017	08:19:22	500	LSE
1,416	24/04/2017	08:19:23	466	LSE
1,415	24/04/2017	08:19:50	60	LSE
1,416	24/04/2017	08:19:52	500	LSE
1,416	24/04/2017	08:19:52	500	LSE
1,416	24/04/2017	08:19:52	400	LSE
1,416	24/04/2017	08:19:52	327	LSE
1,416	24/04/2017	08:19:52	400	LSE
1,416	24/04/2017	08:19:52	500	LSE
1,416	24/04/2017	08:19:52	656	LSE
1,416	24/04/2017	08:19:52	194	LSE
1,416	24/04/2017	08:19:52	306	LSE
1,416	24/04/2017	08:19:52	400	LSE
1,416	24/04/2017	08:19:53	500	LSE
1,416	24/04/2017	08:19:53	500	LSE
1,416	24/04/2017	08:19:53	500	LSE
1,416	24/04/2017	08:19:53	500	LSE
1,416	24/04/2017	08:20:00	726	LSE
1,417	24/04/2017	08:20:14	195	LSE
1,416	24/04/2017	08:20:14	220	LSE
1,416	24/04/2017	08:20:18	500	LSE
1,416	24/04/2017	08:20:18	400	LSE
1,416	24/04/2017	08:20:18	500	LSE
1,416	24/04/2017	08:20:20	500	LSE
1,416	24/04/2017	08:20:20	400	LSE
1,416	24/04/2017	08:20:22	500	LSE
1,416	24/04/2017	08:20:22	28	LSE
1,416	24/04/2017	08:20:27	331	LSE
1,416	24/04/2017	08:20:38	495	LSE
1,415	24/04/2017	08:21:13	420	LSE
1,415	24/04/2017	08:21:13	330	LSE
1,415	24/04/2017	08:21:13	500	LSE
1,415	24/04/2017	08:21:13	400	LSE
1,415	24/04/2017	08:21:13	400	LSE
1,415	24/04/2017	08:21:13	500	LSE
1,415	24/04/2017	08:21:13	289	LSE
1,415	24/04/2017	08:21:13	541	LSE
1,415	24/04/2017	08:21:13	534	LSE
1,415	24/04/2017	08:21:13	1,264	LSE
1,415	24/04/2017	08:21:13	500	LSE
1,415	24/04/2017	08:21:13	517	LSE
1,415	24/04/2017	08:21:13	160	LSE
1,415	24/04/2017	08:21:14	2,132	LSE
1,415	24/04/2017	08:21:14	400	LSE
1,415	24/04/2017	08:21:14	2,391	LSE
1,414	24/04/2017	08:21:16	400	LSE
1,414	24/04/2017	08:21:16	121	LSE
1,414	24/04/2017	08:21:16	857	LSE
1,415	24/04/2017	08:21:31	57	LSE
1,415	24/04/2017	08:21:31	98	LSE
1,415	24/04/2017	08:21:31	480	LSE
1,415	24/04/2017	08:22:00	500	LSE
1,415	24/04/2017	08:22:00	533	LSE
1,415	24/04/2017	08:22:00	564	LSE
1,415	24/04/2017	08:22:00	498	LSE
1,415	24/04/2017	08:22:39	228	LSE
1,414	24/04/2017	08:22:41	429	LSE
1,414	24/04/2017	08:22:41	400	LSE
1,414	24/04/2017	08:22:41	500	LSE
1,414	24/04/2017	08:22:41	400	LSE
1,415	24/04/2017	08:22:41	139	LSE
1,415	24/04/2017	08:22:41	500	LSE
1,415	24/04/2017	08:22:41	420	LSE
1,415	24/04/2017	08:22:41	375	LSE
1,415	24/04/2017	08:22:41	25	LSE
1,415	24/04/2017	08:22:41	384	LSE
1,415	24/04/2017	08:22:41	16	LSE
1,415	24/04/2017	08:22:41	154	LSE
1,414	24/04/2017	08:22:42	240	LSE
1,414	24/04/2017	08:22:45	400	LSE
1,414	24/04/2017	08:22:45	400	LSE
1,414	24/04/2017	08:22:45	500	LSE
1,414	24/04/2017	08:22:45	400	LSE
1,414	24/04/2017	08:22:45	500	LSE
1,414	24/04/2017	08:22:45	83	LSE
1,414	24/04/2017	08:22:45	317	LSE
1,414	24/04/2017	08:22:45	434	LSE
1,414	24/04/2017	08:22:45	430	LSE
1,414	24/04/2017	08:22:45	430	LSE
1,414	24/04/2017	08:22:45	472	LSE
1,414	24/04/2017	08:22:45	400	LSE
1,414	24/04/2017	08:22:45	500	LSE
1,414	24/04/2017	08:22:45	295	LSE
1,414	24/04/2017	08:22:49	208	LSE
1,412	24/04/2017	08:22:53	27	LSE
1,412	24/04/2017	08:22:53	500	LSE
1,412	24/04/2017	08:22:53	400	LSE
1,412	24/04/2017	08:22:53	8	LSE
1,412	24/04/2017	08:22:59	709	LSE
1,411	24/04/2017	08:23:03	457	LSE
1,411	24/04/2017	08:23:11	500	LSE
1,411	24/04/2017	08:23:11	500	LSE
1,411	24/04/2017	08:23:16	500	LSE
1,411	24/04/2017	08:23:16	500	LSE
1,411	24/04/2017	08:23:20	1,165	LSE
1,411	24/04/2017	08:23:44	400	LSE
1,411	24/04/2017	08:23:44	500	LSE
1,411	24/04/2017	08:23:44	224	LSE
1,411	24/04/2017	08:23:44	192	LSE
1,410	24/04/2017	08:24:11	149	LSE
1,410	24/04/2017	08:24:11	325	LSE
1,410	24/04/2017	08:24:11	500	LSE
1,410	24/04/2017	08:24:11	400	LSE
1,410	24/04/2017	08:24:11	107	LSE
1,410	24/04/2017	08:24:11	207	LSE
1,409	24/04/2017	08:24:14	377	LSE
1,408	24/04/2017	08:24:17	500	LSE
1,408	24/04/2017	08:24:17	500	LSE
1,408	24/04/2017	08:24:21	500	LSE
1,408	24/04/2017	08:24:21	500	LSE
1,409	24/04/2017	08:24:22	241	LSE
1,408	24/04/2017	08:24:49	400	LSE
1,408	24/04/2017	08:24:49	73	LSE
1,407	24/04/2017	08:24:50	66	LSE
1,408	24/04/2017	08:25:04	127	LSE
1,408	24/04/2017	08:25:04	59	LSE
1,408	24/04/2017	08:25:04	239	LSE
1,408	24/04/2017	08:25:04	186	LSE
1,406	24/04/2017	08:25:04	272	LSE
1,407	24/04/2017	08:25:04	400	LSE
1,407	24/04/2017	08:25:04	500	LSE
1,407	24/04/2017	08:25:04	400	LSE
1,407	24/04/2017	08:25:04	488	LSE
1,407	24/04/2017	08:25:04	296	LSE
1,407	24/04/2017	08:25:04	200	LSE
1,407	24/04/2017	08:25:04	500	LSE
1,407	24/04/2017	08:25:04	400	LSE
1,407	24/04/2017	08:25:04	452	LSE
1,407	24/04/2017	08:25:04	48	LSE
1,407	24/04/2017	08:25:04	500	LSE
1,407	24/04/2017	08:25:04	400	LSE
1,407	24/04/2017	08:25:04	500	LSE
1,407	24/04/2017	08:25:04	400	LSE
1,407	24/04/2017	08:25:04	500	LSE
1,407	24/04/2017	08:25:04	460	LSE
1,407	24/04/2017	08:25:04	145	LSE
1,407	24/04/2017	08:25:04	89	LSE
1,407	24/04/2017	08:25:04	184	LSE
1,407	24/04/2017	08:25:04	500	LSE
1,407	24/04/2017	08:25:04	500	LSE
1,407	24/04/2017	08:25:04	500	LSE
1,407	24/04/2017	08:25:04	132	LSE
1,407	24/04/2017	08:25:08	397	LSE
1,407	24/04/2017	08:25:08	103	LSE
1,407	24/04/2017	08:25:08	400	LSE
1,407	24/04/2017	08:25:08	190	LSE
1,407	24/04/2017	08:25:08	210	LSE
1,407	24/04/2017	08:25:08	500	LSE
1,407	24/04/2017	08:25:08	400	LSE
1,407	24/04/2017	08:25:08	94	LSE
1,407	24/04/2017	08:25:08	406	LSE
1,407	24/04/2017	08:25:08	74	LSE
1,407	24/04/2017	08:25:08	366	LSE
1,408	24/04/2017	08:25:23	400	LSE
1,408	24/04/2017	08:25:23	500	LSE
1,408	24/04/2017	08:25:23	400	LSE
1,408	24/04/2017	08:25:23	500	LSE
1,408	24/04/2017	08:25:23	444	LSE
1,408	24/04/2017	08:25:33	400	LSE
1,408	24/04/2017	08:25:33	500	LSE
1,408	24/04/2017	08:25:33	550	LSE
1,408	24/04/2017	08:25:33	218	LSE
1,408	24/04/2017	08:25:35	500	LSE
1,408	24/04/2017	08:25:35	34	LSE
1,407	24/04/2017	08:25:40	202	LSE
1,408	24/04/2017	08:25:43	318	LSE
1,409	24/04/2017	08:25:59	400	LSE
1,409	24/04/2017	08:25:59	185	LSE
1,409	24/04/2017	08:26:04	81	LSE
1,409	24/04/2017	08:26:05	92	LSE
1,409	24/04/2017	08:26:20	172	LSE
1,409	24/04/2017	08:26:49	14	LSE
1,409	24/04/2017	08:26:49	433	LSE
1,409	24/04/2017	08:26:49	533	LSE
1,409	24/04/2017	08:26:53	51	LSE
1,409	24/04/2017	08:27:02	206	LSE
1,410	24/04/2017	08:27:10	12	LSE
1,410	24/04/2017	08:27:10	374	LSE
1,409	24/04/2017	08:27:27	386	LSE
1,410	24/04/2017	08:27:54	500	LSE
1,410	24/04/2017	08:27:54	383	LSE
1,410	24/04/2017	08:27:54	117	LSE
1,410	24/04/2017	08:27:54	174	LSE
1,410	24/04/2017	08:27:54	174	LSE
1,409	24/04/2017	08:27:55	918	LSE
1,409	24/04/2017	08:28:02	250	LSE
1,409	24/04/2017	08:28:27	121	LSE
1,409	24/04/2017	08:28:27	321	LSE
1,410	24/04/2017	08:28:27	500	LSE
1,410	24/04/2017	08:28:27	315	LSE
1,410	24/04/2017	08:28:27	85	LSE
1,410	24/04/2017	08:28:27	400	LSE
1,410	24/04/2017	08:28:27	467	LSE
1,409	24/04/2017	08:28:44	467	LSE
1,409	24/04/2017	08:28:44	500	LSE
1,409	24/04/2017	08:28:44	400	LSE
1,409	24/04/2017	08:28:44	1,190	LSE
1,409	24/04/2017	08:28:44	423	LSE
1,409	24/04/2017	08:28:45	361	LSE
1,409	24/04/2017	08:29:11	400	LSE
1,409	24/04/2017	08:29:11	88	LSE
1,408	24/04/2017	08:29:20	436	LSE
1,408	24/04/2017	08:29:20	400	LSE
1,408	24/04/2017	08:29:20	500	LSE
1,408	24/04/2017	08:29:20	50	LSE
1,408	24/04/2017	08:29:20	460	LSE
1,408	24/04/2017	08:29:20	276	LSE
1,408	24/04/2017	08:29:29	340	LSE
1,407	24/04/2017	08:29:33	500	LSE
1,407	24/04/2017	08:29:33	413	LSE
1,407	24/04/2017	08:29:33	296	LSE
1,405	24/04/2017	08:30:00	33	LSE
1,405	24/04/2017	08:30:01	36	LSE
1,406	24/04/2017	08:30:01	84	LSE
1,406	24/04/2017	08:30:01	500	LSE
1,406	24/04/2017	08:30:01	107	LSE
1,409	24/04/2017	08:30:36	266	LSE
1,409	24/04/2017	08:30:36	400	LSE
1,409	24/04/2017	08:30:36	500	LSE
1,409	24/04/2017	08:30:36	400	LSE
1,409	24/04/2017	08:30:36	143	LSE
1,409	24/04/2017	08:30:36	357	LSE
1,409	24/04/2017	08:30:36	228	LSE
1,409	24/04/2017	08:30:36	400	LSE
1,409	24/04/2017	08:30:36	400	LSE
1,409	24/04/2017	08:30:36	500	LSE
1,409	24/04/2017	08:30:36	170	LSE
1,410	24/04/2017	08:31:20	400	LSE
1,410	24/04/2017	08:31:20	69	LSE
1,411	24/04/2017	08:31:21	156	LSE
1,411	24/04/2017	08:31:21	500	LSE
1,411	24/04/2017	08:31:23	500	LSE
1,411	24/04/2017	08:31:23	84	LSE
1,411	24/04/2017	08:31:27	100	LSE
1,411	24/04/2017	08:31:27	236	LSE
1,411	24/04/2017	08:31:27	164	LSE
1,412	24/04/2017	08:31:31	271	LSE
1,412	24/04/2017	08:31:31	38	LSE
1,411	24/04/2017	08:31:43	378	LSE
1,411	24/04/2017	08:31:43	196	LSE
1,411	24/04/2017	08:31:45	54	LSE
1,411	24/04/2017	08:31:45	304	LSE
1,413	24/04/2017	08:32:27	847	LSE
1,414	24/04/2017	08:32:38	190	LSE
1,414	24/04/2017	08:32:38	400	LSE
1,414	24/04/2017	08:32:38	500	LSE
1,414	24/04/2017	08:32:38	400	LSE
1,414	24/04/2017	08:32:38	500	LSE
1,414	24/04/2017	08:32:38	595	LSE
1,414	24/04/2017	08:32:38	100	LSE
1,414	24/04/2017	08:32:38	246	LSE
1,414	24/04/2017	08:32:45	413	LSE
1,414	24/04/2017	08:32:46	384	LSE
1,414	24/04/2017	08:32:46	116	LSE
1,414	24/04/2017	08:32:46	92	LSE
1,413	24/04/2017	08:33:01	405	LSE
1,413	24/04/2017	08:33:01	56	LSE
1,413	24/04/2017	08:33:01	152	LSE
1,412	24/04/2017	08:33:02	223	LSE
1,412	24/04/2017	08:33:15	500	LSE
1,412	24/04/2017	08:33:39	228	LSE
1,413	24/04/2017	08:33:39	90	LSE
1,413	24/04/2017	08:33:39	400	LSE
1,413	24/04/2017	08:33:39	400	LSE
1,413	24/04/2017	08:33:39	500	LSE
1,413	24/04/2017	08:33:39	226	LSE
1,413	24/04/2017	08:33:39	103	LSE
1,413	24/04/2017	08:33:39	90	LSE
1,412	24/04/2017	08:33:44	450	LSE
1,412	24/04/2017	08:33:44	31	LSE
1,413	24/04/2017	08:34:04	223	LSE
1,413	24/04/2017	08:34:04	400	LSE
1,413	24/04/2017	08:34:04	51	LSE
1,412	24/04/2017	08:34:30	231	LSE
1,412	24/04/2017	08:34:30	500	LSE
1,412	24/04/2017	08:34:35	500	LSE
1,411	24/04/2017	08:34:36	426	LSE
1,411	24/04/2017	08:34:36	363	LSE
1,411	24/04/2017	08:34:36	307	LSE
1,411	24/04/2017	08:34:36	193	LSE
1,411	24/04/2017	08:34:36	400	LSE
1,411	24/04/2017	08:34:36	500	LSE
1,411	24/04/2017	08:34:36	103	LSE
1,411	24/04/2017	08:34:36	297	LSE
1,411	24/04/2017	08:34:36	91	LSE
1,410	24/04/2017	08:34:40	303	LSE
1,411	24/04/2017	08:34:50	303	LSE
1,410	24/04/2017	08:34:52	472	LSE
1,409	24/04/2017	08:34:52	400	LSE
1,409	24/04/2017	08:34:52	16	LSE
1,409	24/04/2017	08:34:52	384	LSE
1,409	24/04/2017	08:34:52	500	LSE
1,409	24/04/2017	08:34:52	250	LSE
1,409	24/04/2017	08:34:52	500	LSE
1,409	24/04/2017	08:34:52	400	LSE
1,410	24/04/2017	08:34:59	488	LSE
1,410	24/04/2017	08:34:59	266	LSE
1,410	24/04/2017	08:35:44	62	LSE
1,410	24/04/2017	08:35:44	284	LSE
1,410	24/04/2017	08:35:44	500	LSE
1,410	24/04/2017	08:35:44	500	LSE
1,410	24/04/2017	08:35:44	278	LSE
1,410	24/04/2017	08:35:44	393	LSE
1,410	24/04/2017	08:36:02	500	LSE
1,410	24/04/2017	08:36:02	500	LSE
1,410	24/04/2017	08:36:02	365	LSE
1,410	24/04/2017	08:36:02	35	LSE
1,410	24/04/2017	08:36:02	195	LSE
1,410	24/04/2017	08:36:15	475	LSE
1,410	24/04/2017	08:36:15	329	LSE
1,410	24/04/2017	08:36:24	446	LSE
1,410	24/04/2017	08:36:24	555	LSE
1,411	24/04/2017	08:36:50	225	LSE
1,411	24/04/2017	08:36:50	215	LSE
1,411	24/04/2017	08:36:54	500	LSE
1,411	24/04/2017	08:36:54	400	LSE
1,411	24/04/2017	08:36:54	500	LSE
1,411	24/04/2017	08:36:54	400	LSE
1,412	24/04/2017	08:36:57	1,237	LSE
1,411	24/04/2017	08:37:08	500	LSE
1,411	24/04/2017	08:37:08	500	LSE
1,411	24/04/2017	08:37:08	500	LSE
1,411	24/04/2017	08:37:08	500	LSE
1,411	24/04/2017	08:37:08	186	LSE
1,411	24/04/2017	08:37:08	314	LSE
1,411	24/04/2017	08:37:08	266	LSE
1,411	24/04/2017	08:37:08	233	LSE
1,411	24/04/2017	08:37:10	471	LSE
1,411	24/04/2017	08:37:11	354	LSE
1,411	24/04/2017	08:37:15	66	LSE
1,411	24/04/2017	08:37:15	204	LSE
1,411	24/04/2017	08:37:17	500	LSE
1,411	24/04/2017	08:37:24	460	LSE
1,411	24/04/2017	08:37:24	500	LSE
1,411	24/04/2017	08:37:31	500	LSE
1,411	24/04/2017	08:37:32	318	LSE
1,411	24/04/2017	08:37:34	205	LSE
1,411	24/04/2017	08:37:50	382	LSE
1,411	24/04/2017	08:37:54	238	LSE
1,410	24/04/2017	08:38:00	377	LSE
1,410	24/04/2017	08:38:02	73	LSE
1,410	24/04/2017	08:38:04	327	LSE
1,410	24/04/2017	08:38:14	76	LSE
1,410	24/04/2017	08:38:14	402	LSE
1,410	24/04/2017	08:38:14	192	LSE
1,409	24/04/2017	08:38:15	387	LSE
1,410	24/04/2017	08:38:34	180	LSE
1,410	24/04/2017	08:39:00	511	LSE
1,410	24/04/2017	08:39:00	500	LSE
1,410	24/04/2017	08:39:00	400	LSE
1,410	24/04/2017	08:39:00	251	LSE
1,410	24/04/2017	08:39:00	173	LSE
1,409	24/04/2017	08:39:10	300	LSE
1,409	24/04/2017	08:40:00	489	LSE
1,409	24/04/2017	08:40:31	543	LSE
1,409	24/04/2017	08:40:31	500	LSE
1,409	24/04/2017	08:40:32	374	LSE
1,409	24/04/2017	08:40:32	500	LSE
1,409	24/04/2017	08:40:33	426	LSE
1,409	24/04/2017	08:40:38	500	LSE
1,409	24/04/2017	08:40:39	280	LSE
1,409	24/04/2017	08:40:42	327	LSE
1,409	24/04/2017	08:40:44	220	LSE
1,409	24/04/2017	08:40:44	92	LSE
1,409	24/04/2017	08:40:48	280	LSE
1,409	24/04/2017	08:40:52	340	LSE
1,409	24/04/2017	08:40:52	285	LSE
1,409	24/04/2017	08:40:54	188	LSE
1,409	24/04/2017	08:40:56	284	LSE
1,409	24/04/2017	08:40:59	380	LSE
1,409	24/04/2017	08:40:59	20	LSE
1,409	24/04/2017	08:40:59	153	LSE
1,408	24/04/2017	08:41:05	476	LSE
1,408	24/04/2017	08:41:05	37	LSE
1,408	24/04/2017	08:41:05	400	LSE
1,408	24/04/2017	08:41:05	500	LSE
1,408	24/04/2017	08:41:05	400	LSE
1,408	24/04/2017	08:41:05	200	LSE
1,408	24/04/2017	08:41:05	468	LSE
1,407	24/04/2017	08:41:10	400	LSE
1,407	24/04/2017	08:41:16	274	LSE
1,407	24/04/2017	08:41:29	500	LSE
1,408	24/04/2017	08:41:39	476	LSE
1,408	24/04/2017	08:41:42	301	LSE
1,408	24/04/2017	08:41:42	314	LSE
1,408	24/04/2017	08:41:42	500	LSE
1,408	24/04/2017	08:41:48	500	LSE
1,408	24/04/2017	08:41:49	16	LSE
1,408	24/04/2017	08:41:49	500	LSE
1,408	24/04/2017	08:41:51	500	LSE
1,408	24/04/2017	08:41:54	550	LSE
1,408	24/04/2017	08:41:54	500	LSE
1,408	24/04/2017	08:41:55	500	LSE
1,408	24/04/2017	08:41:55	308	LSE
1,408	24/04/2017	08:41:55	261	LSE
1,408	24/04/2017	08:41:59	73	LSE
1,408	24/04/2017	08:41:59	218	LSE
1,408	24/04/2017	08:42:08	214	LSE
1,407	24/04/2017	08:42:10	305	LSE
1,406	24/04/2017	08:43:02	500	LSE
1,406	24/04/2017	08:43:02	324	LSE
1,405	24/04/2017	08:43:06	292	LSE
1,405	24/04/2017	08:43:06	91	LSE
1,405	24/04/2017	08:43:16	500	LSE
1,405	24/04/2017	08:43:29	551	LSE
1,405	24/04/2017	08:43:29	500	LSE
1,405	24/04/2017	08:43:44	400	LSE
1,405	24/04/2017	08:43:47	330	LSE
1,405	24/04/2017	08:43:49	345	LSE
1,405	24/04/2017	08:43:49	500	LSE
1,405	24/04/2017	08:43:53	500	LSE
1,405	24/04/2017	08:43:55	400	LSE
1,405	24/04/2017	08:43:55	228	LSE
1,405	24/04/2017	08:43:55	500	LSE
1,405	24/04/2017	08:44:02	370	LSE
1,405	24/04/2017	08:44:02	500	LSE
1,405	24/04/2017	08:44:02	103	LSE
1,405	24/04/2017	08:44:04	430	LSE
1,405	24/04/2017	08:44:04	500	LSE
1,405	24/04/2017	08:44:05	480	LSE
1,405	24/04/2017	08:44:09	400	LSE
1,405	24/04/2017	08:44:09	500	LSE
1,405	24/04/2017	08:44:10	320	LSE
1,405	24/04/2017	08:44:11	228	LSE
1,405	24/04/2017	08:44:12	426	LSE
1,405	24/04/2017	08:44:12	295	LSE
1,406	24/04/2017	08:44:33	110	LSE
1,406	24/04/2017	08:44:33	162	LSE
1,406	24/04/2017	08:44:33	307	LSE
1,405	24/04/2017	08:44:38	303	LSE
1,404	24/04/2017	08:44:45	513	LSE
1,404	24/04/2017	08:44:45	500	LSE
1,404	24/04/2017	08:44:45	400	LSE
1,404	24/04/2017	08:44:45	400	LSE
1,404	24/04/2017	08:44:45	309	LSE
1,404	24/04/2017	08:44:45	191	LSE
1,404	24/04/2017	08:44:45	21	LSE
1,403	24/04/2017	08:45:01	500	LSE
1,403	24/04/2017	08:45:01	500	LSE
1,404	24/04/2017	08:45:02	400	LSE
1,404	24/04/2017	08:45:02	400	LSE
1,404	24/04/2017	08:45:02	500	LSE
1,404	24/04/2017	08:45:02	79	LSE
1,404	24/04/2017	08:45:02	400	LSE
1,404	24/04/2017	08:45:02	400	LSE
1,404	24/04/2017	08:45:02	500	LSE
1,404	24/04/2017	08:45:02	450	LSE
1,404	24/04/2017	08:45:02	292	LSE
1,404	24/04/2017	08:45:02	492	LSE
1,404	24/04/2017	08:45:03	8	LSE
1,404	24/04/2017	08:45:03	387	LSE
1,404	24/04/2017	08:45:03	13	LSE
1,404	24/04/2017	08:45:03	223	LSE
1,403	24/04/2017	08:45:15	349	LSE
1,403	24/04/2017	08:45:19	200	LSE
1,403	24/04/2017	08:45:19	154	LSE
1,403	24/04/2017	08:45:32	239	LSE
1,403	24/04/2017	08:45:39	363	LSE
1,403	24/04/2017	08:45:45	37	LSE
1,403	24/04/2017	08:45:45	276	LSE
1,403	24/04/2017	08:45:48	193	LSE
1,404	24/04/2017	08:45:54	400	LSE
1,404	24/04/2017	08:45:54	400	LSE
1,404	24/04/2017	08:45:54	213	LSE
1,404	24/04/2017	08:45:54	287	LSE
1,404	24/04/2017	08:45:54	65	LSE
1,404	24/04/2017	08:45:54	400	LSE
1,404	24/04/2017	08:45:54	400	LSE
1,404	24/04/2017	08:45:54	75	LSE
1,404	24/04/2017	08:45:54	202	LSE
1,404	24/04/2017	08:45:54	298	LSE
1,404	24/04/2017	08:45:54	58	LSE
1,403	24/04/2017	08:45:57	281	LSE
1,404	24/04/2017	08:46:02	282	LSE
1,404	24/04/2017	08:46:02	245	LSE
1,404	24/04/2017	08:46:02	255	LSE
1,404	24/04/2017	08:46:02	252	LSE
1,404	24/04/2017	08:46:02	148	LSE
1,404	24/04/2017	08:46:02	104	LSE
1,404	24/04/2017	08:46:17	111	LSE
1,404	24/04/2017	08:46:17	400	LSE
1,404	24/04/2017	08:46:17	137	LSE
1,404	24/04/2017	08:46:17	363	LSE
1,404	24/04/2017	08:46:17	127	LSE
1,404	24/04/2017	08:46:20	195	LSE
1,404	24/04/2017	08:46:24	347	LSE
1,404	24/04/2017	08:46:24	320	LSE
1,404	24/04/2017	08:46:26	409	LSE
1,404	24/04/2017	08:46:29	300	LSE
1,404	24/04/2017	08:46:29	14	LSE
1,404	24/04/2017	08:46:29	272	LSE
1,404	24/04/2017	08:46:55	429	LSE
1,404	24/04/2017	08:46:55	151	LSE
1,404	24/04/2017	08:46:55	181	LSE
1,404	24/04/2017	08:47:27	309	LSE
1,404	24/04/2017	08:47:27	400	LSE
1,404	24/04/2017	08:47:28	320	LSE
1,404	24/04/2017	08:47:39	172	LSE
1,403	24/04/2017	08:47:54	502	LSE
1,403	24/04/2017	08:47:59	187	LSE
1,404	24/04/2017	08:48:26	500	LSE
1,404	24/04/2017	08:48:26	400	LSE
1,404	24/04/2017	08:48:26	500	LSE
1,404	24/04/2017	08:48:26	400	LSE
1,404	24/04/2017	08:48:26	453	LSE
1,404	24/04/2017	08:48:26	296	LSE
1,404	24/04/2017	08:48:26	500	LSE
1,404	24/04/2017	08:48:26	1,312	LSE
1,404	24/04/2017	08:48:26	473	LSE
1,404	24/04/2017	08:48:26	94	LSE
1,404	24/04/2017	08:48:26	500	LSE
1,403	24/04/2017	08:48:29	172	LSE
1,403	24/04/2017	08:48:29	356	LSE
1,403	24/04/2017	08:48:29	438	LSE
1,403	24/04/2017	08:48:29	1,402	LSE
1,403	24/04/2017	08:48:29	373	LSE
1,403	24/04/2017	08:48:41	320	LSE
1,402	24/04/2017	08:49:23	400	LSE
1,402	24/04/2017	08:49:23	1,105	LSE
1,402	24/04/2017	08:49:23	294	LSE
1,402	24/04/2017	08:49:23	464	LSE
1,401	24/04/2017	08:49:26	500	LSE
1,401	24/04/2017	08:49:26	1,000	LSE
1,401	24/04/2017	08:49:26	399	LSE
1,401	24/04/2017	08:49:26	101	LSE
1,401	24/04/2017	08:49:26	178	LSE
1,401	24/04/2017	08:49:30	500	LSE
1,401	24/04/2017	08:49:30	32	LSE
1,402	24/04/2017	08:49:49	500	LSE
1,402	24/04/2017	08:49:49	500	LSE
1,402	24/04/2017	08:49:49	1,829	LSE
1,402	24/04/2017	08:49:49	179	LSE
1,402	24/04/2017	08:49:49	340	LSE
1,402	24/04/2017	08:49:49	194	LSE
1,401	24/04/2017	08:50:02	599	LSE
1,401	24/04/2017	08:50:02	227	LSE
1,400	24/04/2017	08:50:12	353	LSE
1,400	24/04/2017	08:50:12	727	LSE
1,400	24/04/2017	08:50:12	273	LSE
1,400	24/04/2017	08:50:17	400	LSE
1,400	24/04/2017	08:50:17	157	LSE
1,400	24/04/2017	08:50:17	934	LSE
1,399	24/04/2017	08:50:33	138	LSE
1,399	24/04/2017	08:50:33	16	LSE
1,399	24/04/2017	08:50:33	277	LSE
1,399	24/04/2017	08:50:33	223	LSE
1,399	24/04/2017	08:50:33	42	LSE
1,399	24/04/2017	08:51:03	574	LSE
1,399	24/04/2017	08:51:03	417	LSE
1,399	24/04/2017	08:51:03	228	LSE
1,399	24/04/2017	08:51:03	350	LSE
1,398	24/04/2017	08:51:47	400	LSE
1,398	24/04/2017	08:51:47	179	LSE
1,398	24/04/2017	08:51:47	149	LSE
1,398	24/04/2017	08:51:47	151	LSE
1,398	24/04/2017	08:52:18	787	LSE
1,398	24/04/2017	08:52:18	828	LSE
1,398	24/04/2017	08:52:18	400	LSE
1,398	24/04/2017	08:52:18	327	LSE
1,398	24/04/2017	08:52:18	173	LSE
1,398	24/04/2017	08:52:18	21	LSE
1,398	24/04/2017	08:52:18	479	LSE
1,398	24/04/2017	08:52:18	400	LSE
1,398	24/04/2017	08:52:18	44	LSE
1,398	24/04/2017	08:52:22	356	LSE
1,398	24/04/2017	08:52:22	245	LSE
1,398	24/04/2017	08:52:22	220	LSE
1,398	24/04/2017	08:52:28	365	LSE
1,399	24/04/2017	08:52:40	173	LSE
1,399	24/04/2017	08:52:40	175	LSE
1,399	24/04/2017	08:52:40	832	LSE
1,399	24/04/2017	08:52:40	1,008	LSE
1,399	24/04/2017	08:52:40	193	LSE
1,399	24/04/2017	08:52:40	307	LSE
1,399	24/04/2017	08:52:40	58	LSE
1,399	24/04/2017	08:52:42	242	LSE
1,399	24/04/2017	08:52:57	300	LSE
1,401	24/04/2017	08:53:21	241	LSE
1,401	24/04/2017	08:53:21	70	LSE
1,405	24/04/2017	08:53:33	96	LSE
1,405	24/04/2017	08:53:33	400	LSE
1,405	24/04/2017	08:53:33	500	LSE
1,405	24/04/2017	08:53:33	471	LSE
1,405	24/04/2017	08:53:33	400	LSE
1,405	24/04/2017	08:53:33	500	LSE
1,405	24/04/2017	08:53:33	290	LSE
1,405	24/04/2017	08:53:33	500	LSE
1,405	24/04/2017	08:53:34	300	LSE
1,405	24/04/2017	08:53:34	540	LSE
1,405	24/04/2017	08:53:34	197	LSE
1,405	24/04/2017	08:53:34	103	LSE
1,405	24/04/2017	08:53:34	540	LSE
1,405	24/04/2017	08:53:35	1,080	LSE
1,405	24/04/2017	08:53:35	500	LSE
1,404	24/04/2017	08:53:36	400	LSE
1,404	24/04/2017	08:53:36	500	LSE
1,405	24/04/2017	08:53:36	500	LSE
1,405	24/04/2017	08:53:36	201	LSE
1,404	24/04/2017	08:53:36	500	LSE
1,404	24/04/2017	08:53:36	400	LSE
1,404	24/04/2017	08:53:36	56	LSE
1,404	24/04/2017	08:53:40	577	LSE
1,403	24/04/2017	08:53:44	556	LSE
1,403	24/04/2017	08:53:44	351	LSE
1,402	24/04/2017	08:53:45	205	LSE
1,404	24/04/2017	08:54:12	500	LSE
1,404	24/04/2017	08:54:12	187	LSE
1,404	24/04/2017	08:54:23	383	LSE
1,404	24/04/2017	08:54:29	332	LSE
1,403	24/04/2017	08:54:38	281	LSE
1,403	24/04/2017	08:54:38	226	LSE
1,403	24/04/2017	08:54:38	274	LSE
1,403	24/04/2017	08:54:38	50	LSE
1,403	24/04/2017	08:54:54	336	LSE
1,403	24/04/2017	08:54:54	235	LSE
1,403	24/04/2017	08:54:54	571	LSE
1,403	24/04/2017	08:54:54	285	LSE
1,403	24/04/2017	08:55:27	13	LSE
1,403	24/04/2017	08:55:44	478	LSE
1,403	24/04/2017	08:55:45	192	LSE
1,403	24/04/2017	08:55:47	101	LSE
1,403	24/04/2017	08:55:47	80	LSE
1,403	24/04/2017	08:55:47	7	LSE
1,403	24/04/2017	08:56:22	375	LSE
1,403	24/04/2017	08:56:22	182	LSE
1,403	24/04/2017	08:56:22	295	LSE
1,406	24/04/2017	08:56:55	411	LSE
1,406	24/04/2017	08:56:55	251	LSE
1,405	24/04/2017	08:57:08	421	LSE
1,405	24/04/2017	08:57:08	222	LSE
1,405	24/04/2017	08:57:10	262	LSE
1,406	24/04/2017	08:57:24	169	LSE
1,406	24/04/2017	08:57:24	18	LSE
1,406	24/04/2017	08:58:01	9	LSE
1,406	24/04/2017	08:58:01	309	LSE
1,406	24/04/2017	08:58:01	331	LSE
1,404	24/04/2017	08:58:48	228	LSE
1,404	24/04/2017	08:58:50	400	LSE
1,403	24/04/2017	09:00:30	406	LSE
1,403	24/04/2017	09:00:30	500	LSE
1,403	24/04/2017	09:00:34	500	LSE
1,403	24/04/2017	09:00:34	141	LSE
1,403	24/04/2017	09:00:36	197	LSE
1,403	24/04/2017	09:00:41	125	LSE
1,403	24/04/2017	09:00:54	316	LSE
1,402	24/04/2017	09:01:58	396	LSE
1,402	24/04/2017	09:01:58	470	LSE
1,402	24/04/2017	09:01:58	483	LSE
1,401	24/04/2017	09:01:59	444	LSE
1,401	24/04/2017	09:02:01	208	LSE
1,400	24/04/2017	09:02:03	349	LSE
1,400	24/04/2017	09:02:03	334	LSE
1,399	24/04/2017	09:02:08	47	LSE
1,399	24/04/2017	09:02:08	258	LSE
1,399	24/04/2017	09:02:08	500	LSE
1,399	24/04/2017	09:02:08	260	LSE
1,399	24/04/2017	09:02:08	464	LSE
1,399	24/04/2017	09:02:08	8	LSE
1,399	24/04/2017	09:02:08	180	LSE
1,398	24/04/2017	09:02:10	343	LSE
1,398	24/04/2017	09:02:10	620	LSE
1,398	24/04/2017	09:02:10	211	LSE
1,397	24/04/2017	09:02:15	450	LSE
1,397	24/04/2017	09:02:15	39	LSE
1,399	24/04/2017	09:02:55	375	LSE
1,399	24/04/2017	09:02:56	500	LSE
1,399	24/04/2017	09:02:56	500	LSE
1,399	24/04/2017	09:02:56	400	LSE
1,399	24/04/2017	09:02:56	260	LSE
1,399	24/04/2017	09:02:56	500	LSE
1,399	24/04/2017	09:02:57	461	LSE
1,400	24/04/2017	09:03:02	240	LSE
1,400	24/04/2017	09:03:02	10	LSE
1,399	24/04/2017	09:03:17	159	LSE
1,399	24/04/2017	09:03:17	225	LSE
1,398	24/04/2017	09:03:17	255	LSE
1,398	24/04/2017	09:03:17	168	LSE
1,398	24/04/2017	09:03:17	181	LSE
1,397	24/04/2017	09:03:19	49	LSE
1,397	24/04/2017	09:03:19	250	LSE
1,397	24/04/2017	09:03:19	500	LSE
1,397	24/04/2017	09:03:19	87	LSE
1,397	24/04/2017	09:03:40	500	LSE
1,397	24/04/2017	09:03:41	500	LSE
1,398	24/04/2017	09:03:51	415	LSE
1,397	24/04/2017	09:03:59	410	LSE
1,397	24/04/2017	09:03:59	500	LSE
1,397	24/04/2017	09:04:00	390	LSE
1,397	24/04/2017	09:04:00	500	LSE
1,397	24/04/2017	09:04:01	100	LSE
1,397	24/04/2017	09:04:05	400	LSE
1,397	24/04/2017	09:04:05	500	LSE
1,397	24/04/2017	09:04:05	250	LSE
1,397	24/04/2017	09:04:05	150	LSE
1,397	24/04/2017	09:04:05	113	LSE
1,395	24/04/2017	09:04:59	550	LSE
1,395	24/04/2017	09:04:59	143	LSE
1,394	24/04/2017	09:05:04	489	LSE
1,394	24/04/2017	09:05:25	229	LSE
1,394	24/04/2017	09:05:25	129	LSE
1,394	24/04/2017	09:05:25	156	LSE
1,394	24/04/2017	09:05:25	266	LSE
1,393	24/04/2017	09:05:26	410	LSE
1,394	24/04/2017	09:05:26	350	LSE
1,394	24/04/2017	09:05:26	150	LSE
1,394	24/04/2017	09:05:26	1,211	LSE
1,393	24/04/2017	09:05:26	322	LSE
1,394	24/04/2017	09:05:48	340	LSE
1,394	24/04/2017	09:05:52	196	LSE
1,393	24/04/2017	09:05:53	246	LSE
1,393	24/04/2017	09:05:53	367	LSE
1,393	24/04/2017	09:06:22	500	LSE
1,392	24/04/2017	09:06:48	28	LSE
1,392	24/04/2017	09:06:48	425	LSE
1,392	24/04/2017	09:06:48	87	LSE
1,392	24/04/2017	09:06:54	403	LSE
1,392	24/04/2017	09:06:54	807	LSE
1,392	24/04/2017	09:06:54	226	LSE
1,392	24/04/2017	09:07:01	177	LSE
1,392	24/04/2017	09:07:01	511	LSE
1,392	24/04/2017	09:07:01	53	LSE
1,392	24/04/2017	09:07:01	133	LSE
1,392	24/04/2017	09:07:09	401	LSE
1,392	24/04/2017	09:07:09	98	LSE
1,392	24/04/2017	09:07:09	502	LSE
1,392	24/04/2017	09:07:09	472	LSE
1,391	24/04/2017	09:07:23	500	LSE
1,391	24/04/2017	09:07:23	160	LSE
1,391	24/04/2017	09:07:55	466	LSE
1,391	24/04/2017	09:07:55	440	LSE
1,392	24/04/2017	09:08:01	139	LSE
1,392	24/04/2017	09:08:01	340	LSE
1,391	24/04/2017	09:08:08	969	LSE
1,391	24/04/2017	09:08:08	179	LSE
1,391	24/04/2017	09:10:10	438	LSE
1,391	24/04/2017	09:10:10	439	LSE
1,391	24/04/2017	09:10:10	400	LSE
1,391	24/04/2017	09:10:10	2,037	LSE
1,391	24/04/2017	09:10:10	540	LSE
1,391	24/04/2017	09:10:10	364	LSE
1,391	24/04/2017	09:10:10	240	LSE
1,391	24/04/2017	09:10:10	271	LSE
1,391	24/04/2017	09:10:10	159	LSE
1,391	24/04/2017	09:10:17	2,414	LSE
1,390	24/04/2017	09:10:30	348	LSE
1,390	24/04/2017	09:10:30	385	LSE
1,390	24/04/2017	09:10:30	498	LSE
1,390	24/04/2017	09:10:30	297	LSE
1,390	24/04/2017	09:10:40	227	LSE
1,390	24/04/2017	09:10:40	55	LSE
1,390	24/04/2017	09:10:40	400	LSE
1,390	24/04/2017	09:10:40	500	LSE
1,390	24/04/2017	09:10:40	400	LSE
1,390	24/04/2017	09:10:40	500	LSE
1,390	24/04/2017	09:10:40	540	LSE
1,390	24/04/2017	09:10:40	400	LSE
1,390	24/04/2017	09:10:40	540	LSE
1,390	24/04/2017	09:10:40	378	LSE
1,390	24/04/2017	09:10:40	162	LSE
1,390	24/04/2017	09:10:40	500	LSE
1,390	24/04/2017	09:10:40	473	LSE
1,390	24/04/2017	09:10:40	453	LSE
1,389	24/04/2017	09:10:43	239	LSE
1,391	24/04/2017	09:11:09	400	LSE
1,391	24/04/2017	09:11:09	500	LSE
1,391	24/04/2017	09:11:09	400	LSE
1,391	24/04/2017	09:11:09	71	LSE
1,391	24/04/2017	09:11:09	258	LSE
1,390	24/04/2017	09:11:45	402	LSE
1,390	24/04/2017	09:11:45	470	LSE
1,390	24/04/2017	09:11:45	500	LSE
1,390	24/04/2017	09:11:45	293	LSE
1,390	24/04/2017	09:12:12	419	LSE
1,390	24/04/2017	09:12:12	500	LSE
1,390	24/04/2017	09:12:12	172	LSE
1,389	24/04/2017	09:12:26	450	LSE
1,389	24/04/2017	09:12:26	96	LSE
1,390	24/04/2017	09:13:54	409	LSE
1,390	24/04/2017	09:14:40	436	LSE
1,390	24/04/2017	09:14:40	411	LSE
1,390	24/04/2017	09:14:48	192	LSE
1,390	24/04/2017	09:15:00	693	LSE
1,390	24/04/2017	09:15:00	181	LSE
1,389	24/04/2017	09:15:15	1,508	LSE
1,390	24/04/2017	09:16:15	279	LSE
1,390	24/04/2017	09:16:15	261	LSE
1,390	24/04/2017	09:16:15	540	LSE
1,390	24/04/2017	09:16:15	500	LSE
1,390	24/04/2017	09:16:15	540	LSE
1,390	24/04/2017	09:16:15	303	LSE
1,390	24/04/2017	09:16:15	97	LSE
1,390	24/04/2017	09:16:15	403	LSE
1,391	24/04/2017	09:17:27	66	LSE
1,391	24/04/2017	09:17:27	500	LSE
1,391	24/04/2017	09:17:27	400	LSE
1,391	24/04/2017	09:17:27	280	LSE
1,391	24/04/2017	09:17:27	180	LSE
1,391	24/04/2017	09:17:40	226	LSE
1,390	24/04/2017	09:18:13	500	LSE
1,390	24/04/2017	09:18:14	500	LSE
1,391	24/04/2017	09:19:04	411	LSE
1,395	24/04/2017	09:19:58	380	LSE
1,395	24/04/2017	09:19:58	550	LSE
1,395	24/04/2017	09:19:58	500	LSE
1,395	24/04/2017	09:19:58	411	LSE
1,395	24/04/2017	09:20:00	500	LSE
1,395	24/04/2017	09:20:00	311	LSE
1,395	24/04/2017	09:20:00	500	LSE
1,395	24/04/2017	09:20:00	697	LSE
1,395	24/04/2017	09:20:03	550	LSE
1,395	24/04/2017	09:20:03	500	LSE
1,395	24/04/2017	09:20:03	411	LSE
1,395	24/04/2017	09:20:04	500	LSE
1,395	24/04/2017	09:20:04	370	LSE
1,395	24/04/2017	09:20:24	550	LSE
1,395	24/04/2017	09:20:24	500	LSE
1,395	24/04/2017	09:20:24	186	LSE
1,395	24/04/2017	09:20:24	183	LSE
1,394	24/04/2017	09:20:39	93	LSE
1,394	24/04/2017	09:20:39	294	LSE
1,394	24/04/2017	09:20:39	430	LSE
1,394	24/04/2017	09:20:39	600	LSE
1,394	24/04/2017	09:20:39	2	LSE
1,394	24/04/2017	09:20:39	323	LSE
1,394	24/04/2017	09:21:21	419	LSE
1,394	24/04/2017	09:21:21	216	LSE
1,394	24/04/2017	09:21:21	419	LSE
1,394	24/04/2017	09:21:21	1,906	LSE
1,394	24/04/2017	09:21:21	118	LSE
1,394	24/04/2017	09:21:21	419	LSE
1,394	24/04/2017	09:21:21	420	LSE
1,394	24/04/2017	09:21:21	293	LSE
1,394	24/04/2017	09:21:21	548	LSE
1,394	24/04/2017	09:23:55	500	LSE
1,394	24/04/2017	09:23:55	500	LSE
1,394	24/04/2017	09:23:55	677	LSE
1,394	24/04/2017	09:23:55	191	LSE
1,394	24/04/2017	09:23:55	169	LSE
1,394	24/04/2017	09:23:55	11	LSE
1,394	24/04/2017	09:23:55	240	LSE
1,394	24/04/2017	09:23:55	477	LSE
1,396	24/04/2017	09:24:03	170	LSE
1,396	24/04/2017	09:24:03	500	LSE
1,396	24/04/2017	09:24:03	500	LSE
1,396	24/04/2017	09:24:03	500	LSE
1,396	24/04/2017	09:24:03	134	LSE
1,396	24/04/2017	09:24:03	130	LSE
1,396	24/04/2017	09:24:03	477	LSE
1,395	24/04/2017	09:24:05	195	LSE
1,394	24/04/2017	09:24:07	349	LSE
1,394	24/04/2017	09:24:07	276	LSE
1,394	24/04/2017	09:24:07	4	LSE
1,394	24/04/2017	09:24:14	500	LSE
1,394	24/04/2017	09:24:14	99	LSE
1,394	24/04/2017	09:24:26	366	LSE
1,394	24/04/2017	09:24:26	398	LSE
1,394	24/04/2017	09:24:48	500	LSE
1,394	24/04/2017	09:24:48	366	LSE
1,394	24/04/2017	09:24:56	353	LSE
1,393	24/04/2017	09:25:00	493	LSE
1,396	24/04/2017	09:28:27	400	LSE
1,396	24/04/2017	09:28:27	400	LSE
1,396	24/04/2017	09:28:27	600	LSE
1,396	24/04/2017	09:28:27	500	LSE
1,396	24/04/2017	09:28:27	400	LSE
1,396	24/04/2017	09:28:27	348	LSE
1,395	24/04/2017	09:28:27	421	LSE
1,395	24/04/2017	09:28:27	200	LSE
1,395	24/04/2017	09:28:27	500	LSE
1,395	24/04/2017	09:28:27	400	LSE
1,395	24/04/2017	09:28:27	500	LSE
1,395	24/04/2017	09:28:27	316	LSE
1,395	24/04/2017	09:28:27	500	LSE
1,395	24/04/2017	09:28:27	9	LSE
1,396	24/04/2017	09:32:06	106	LSE
1,396	24/04/2017	09:32:06	322	LSE
1,396	24/04/2017	09:32:06	614	LSE
1,396	24/04/2017	09:32:06	526	LSE
1,396	24/04/2017	09:32:06	291	LSE
1,396	24/04/2017	09:32:06	209	LSE
1,396	24/04/2017	09:32:06	31	LSE
1,398	24/04/2017	09:32:56	500	LSE
1,398	24/04/2017	09:32:56	400	LSE
1,398	24/04/2017	09:32:56	500	LSE
1,398	24/04/2017	09:33:08	387	LSE
1,398	24/04/2017	09:33:08	500	LSE
1,398	24/04/2017	09:33:08	400	LSE
1,398	24/04/2017	09:33:08	550	LSE
1,398	24/04/2017	09:33:08	296	LSE
1,398	24/04/2017	09:33:08	600	LSE
1,398	24/04/2017	09:33:08	491	LSE
1,398	24/04/2017	09:33:08	645	LSE
1,398	24/04/2017	09:33:08	587	LSE
1,398	24/04/2017	09:33:08	100	LSE
1,397	24/04/2017	09:33:33	54	LSE
1,397	24/04/2017	09:33:33	600	LSE
1,397	24/04/2017	09:33:33	363	LSE
1,397	24/04/2017	09:35:03	34	LSE
1,397	24/04/2017	09:35:03	183	LSE
1,397	24/04/2017	09:35:03	795	LSE
1,397	24/04/2017	09:35:03	523	LSE
1,397	24/04/2017	09:35:08	175	LSE
1,397	24/04/2017	09:35:08	64	LSE
1,397	24/04/2017	09:36:05	73	LSE
1,397	24/04/2017	09:36:05	450	LSE
1,397	24/04/2017	09:36:05	396	LSE
1,396	24/04/2017	09:39:14	47	LSE
1,396	24/04/2017	09:39:14	171	LSE
1,397	24/04/2017	09:40:19	405	LSE
1,397	24/04/2017	09:40:19	300	LSE
1,397	24/04/2017	09:40:19	500	LSE
1,397	24/04/2017	09:40:19	600	LSE
1,397	24/04/2017	09:40:19	550	LSE
1,397	24/04/2017	09:40:19	500	LSE
1,398	24/04/2017	09:40:55	500	LSE
1,398	24/04/2017	09:40:55	500	LSE
1,398	24/04/2017	09:40:55	168	LSE
1,399	24/04/2017	09:42:32	123	LSE
1,399	24/04/2017	09:42:32	313	LSE
1,399	24/04/2017	09:42:32	94	LSE
1,399	24/04/2017	09:42:32	550	LSE
1,399	24/04/2017	09:42:32	22	LSE
1,399	24/04/2017	09:42:35	418	LSE
1,399	24/04/2017	09:42:56	415	LSE
1,399	24/04/2017	09:42:56	85	LSE
1,399	24/04/2017	09:42:56	400	LSE
1,399	24/04/2017	09:42:56	448	LSE
1,399	24/04/2017	09:43:02	500	LSE
1,399	24/04/2017	09:43:02	392	LSE
1,399	24/04/2017	09:43:04	188	LSE
1,399	24/04/2017	09:43:18	60	LSE
1,399	24/04/2017	09:43:18	173	LSE
1,399	24/04/2017	09:43:18	312	LSE
1,399	24/04/2017	09:44:00	275	LSE
1,399	24/04/2017	09:44:00	106	LSE
1,399	24/04/2017	09:44:00	63	LSE
1,399	24/04/2017	09:44:00	68	LSE
1,399	24/04/2017	09:44:00	72	LSE
1,399	24/04/2017	09:44:00	500	LSE
1,399	24/04/2017	09:44:00	63	LSE
1,399	24/04/2017	09:44:27	27	LSE
1,399	24/04/2017	09:44:27	232	LSE
1,401	24/04/2017	09:45:36	500	LSE
1,401	24/04/2017	09:45:36	500	LSE
1,401	24/04/2017	09:45:36	33	LSE
1,403	24/04/2017	09:55:40	475	LSE
1,403	24/04/2017	09:55:40	600	LSE
1,403	24/04/2017	09:55:40	365	LSE
1,403	24/04/2017	09:55:40	539	LSE
1,403	24/04/2017	09:55:40	240	LSE
1,402	24/04/2017	09:55:55	500	LSE
1,402	24/04/2017	09:55:55	425	LSE
1,402	24/04/2017	09:55:58	500	LSE
1,402	24/04/2017	09:55:58	500	LSE
1,402	24/04/2017	09:55:58	65	LSE
1,400	24/04/2017	09:56:57	401	LSE
1,400	24/04/2017	09:56:57	5,429	LSE
1,399	24/04/2017	09:57:04	174	LSE
1,399	24/04/2017	09:57:15	250	LSE
1,400	24/04/2017	09:57:31	752	LSE
1,400	24/04/2017	09:58:51	779	LSE
1,401	24/04/2017	10:00:42	11	LSE
1,401	24/04/2017	10:00:42	71	LSE
1,401	24/04/2017	10:00:42	500	LSE
1,401	24/04/2017	10:00:42	340	LSE
1,400	24/04/2017	10:01:50	70	LSE
1,400	24/04/2017	10:01:50	250	LSE
1,400	24/04/2017	10:01:50	500	LSE
1,400	24/04/2017	10:01:50	219	LSE
1,400	24/04/2017	10:01:50	72	LSE
1,401	24/04/2017	10:03:28	110	LSE
1,401	24/04/2017	10:03:28	166	LSE
1,401	24/04/2017	10:03:28	84	LSE
1,401	24/04/2017	10:03:28	454	LSE
1,401	24/04/2017	10:03:38	45	LSE
1,401	24/04/2017	10:03:38	80	LSE
1,401	24/04/2017	10:03:38	275	LSE
1,401	24/04/2017	10:03:38	107	LSE
1,401	24/04/2017	10:03:38	293	LSE
1,401	24/04/2017	10:03:50	323	LSE
1,401	24/04/2017	10:03:50	199	LSE
1,401	24/04/2017	10:06:02	19	LSE
1,401	24/04/2017	10:06:02	250	LSE
1,401	24/04/2017	10:06:02	500	LSE
1,401	24/04/2017	10:06:02	500	LSE
1,401	24/04/2017	10:06:02	500	LSE
1,401	24/04/2017	10:06:02	265	LSE
1,401	24/04/2017	10:06:10	39	LSE
1,401	24/04/2017	10:06:10	201	LSE
1,402	24/04/2017	10:07:29	259	LSE
1,402	24/04/2017	10:07:29	48	LSE
1,402	24/04/2017	10:07:29	93	LSE
1,402	24/04/2017	10:07:29	250	LSE
1,402	24/04/2017	10:07:29	267	LSE
1,402	24/04/2017	10:07:29	500	LSE
1,402	24/04/2017	10:08:23	401	LSE
1,403	24/04/2017	10:08:23	252	LSE
1,403	24/04/2017	10:08:23	1,369	LSE
1,403	24/04/2017	10:08:23	220	LSE
1,403	24/04/2017	10:08:23	420	LSE
1,403	24/04/2017	10:08:23	250	LSE
1,403	24/04/2017	10:08:23	500	LSE
1,402	24/04/2017	10:08:24	400	LSE
1,402	24/04/2017	10:08:24	38	LSE
1,402	24/04/2017	10:08:25	500	LSE
1,402	24/04/2017	10:08:25	204	LSE
1,403	24/04/2017	10:09:51	680	LSE
1,402	24/04/2017	10:10:39	96	LSE
1,402	24/04/2017	10:10:39	500	LSE
1,402	24/04/2017	10:10:39	250	LSE
1,402	24/04/2017	10:10:39	600	LSE
1,401	24/04/2017	10:10:55	8	LSE
1,401	24/04/2017	10:10:55	600	LSE
1,401	24/04/2017	10:10:55	248	LSE
1,401	24/04/2017	10:11:23	491	LSE
1,401	24/04/2017	10:11:23	50	LSE
1,401	24/04/2017	10:12:19	342	LSE
1,401	24/04/2017	10:13:13	362	LSE
1,401	24/04/2017	10:13:20	50	LSE
1,401	24/04/2017	10:13:20	386	LSE
1,401	24/04/2017	10:14:44	156	LSE
1,401	24/04/2017	10:14:44	82	LSE
1,401	24/04/2017	10:15:59	132	LSE
1,401	24/04/2017	10:15:59	107	LSE
1,402	24/04/2017	10:18:29	53	LSE
1,402	24/04/2017	10:18:29	500	LSE
1,402	24/04/2017	10:18:29	200	LSE
1,402	24/04/2017	10:18:29	250	LSE
1,402	24/04/2017	10:18:29	180	LSE
1,402	24/04/2017	10:18:29	178	LSE
1,401	24/04/2017	10:18:38	228	LSE
1,401	24/04/2017	10:18:38	147	LSE
1,401	24/04/2017	10:19:02	277	LSE
1,402	24/04/2017	10:20:26	165	LSE
1,402	24/04/2017	10:20:26	106	LSE
1,401	24/04/2017	10:20:52	122	LSE
1,401	24/04/2017	10:20:52	450	LSE
1,401	24/04/2017	10:20:52	413	LSE
1,400	24/04/2017	10:21:48	23	LSE
1,400	24/04/2017	10:21:48	500	LSE
1,400	24/04/2017	10:21:50	276	LSE
1,400	24/04/2017	10:22:11	298	LSE
1,400	24/04/2017	10:22:11	133	LSE
1,400	24/04/2017	10:22:11	200	LSE
1,400	24/04/2017	10:22:11	250	LSE
1,400	24/04/2017	10:22:11	194	LSE
1,403	24/04/2017	10:25:25	225	LSE
1,403	24/04/2017	10:25:25	500	LSE
1,403	24/04/2017	10:25:25	400	LSE
1,403	24/04/2017	10:25:25	119	LSE
1,403	24/04/2017	10:25:25	200	LSE
1,403	24/04/2017	10:25:25	165	LSE
1,403	24/04/2017	10:25:25	118	LSE
1,403	24/04/2017	10:25:25	173	LSE
1,403	24/04/2017	10:25:25	136	LSE
1,403	24/04/2017	10:25:25	29	LSE
1,402	24/04/2017	10:25:31	43	LSE
1,402	24/04/2017	10:25:31	338	LSE
1,402	24/04/2017	10:25:31	200	LSE
1,402	24/04/2017	10:25:31	457	LSE
1,402	24/04/2017	10:25:31	297	LSE
1,402	24/04/2017	10:25:31	200	LSE
1,401	24/04/2017	10:25:58	256	LSE
1,401	24/04/2017	10:25:58	183	LSE
1,402	24/04/2017	10:26:14	166	LSE
1,402	24/04/2017	10:26:14	163	LSE
1,402	24/04/2017	10:26:14	38	LSE
1,402	24/04/2017	10:26:14	137	LSE
1,401	24/04/2017	10:26:47	12	LSE
1,401	24/04/2017	10:26:47	100	LSE
1,401	24/04/2017	10:26:47	500	LSE
1,401	24/04/2017	10:27:33	145	LSE
1,401	24/04/2017	10:27:33	480	LSE
1,401	24/04/2017	10:30:18	200	LSE
1,401	24/04/2017	10:30:18	488	LSE
1,401	24/04/2017	10:31:50	200	LSE
1,401	24/04/2017	10:31:50	199	LSE
1,401	24/04/2017	10:31:50	199	LSE
1,401	24/04/2017	10:31:50	239	LSE
1,401	24/04/2017	10:32:34	8	LSE
1,401	24/04/2017	10:32:38	500	LSE
1,402	24/04/2017	10:37:56	275	LSE
1,402	24/04/2017	10:37:56	502	LSE
1,402	24/04/2017	10:37:56	256	LSE
1,402	24/04/2017	10:37:56	280	LSE
1,402	24/04/2017	10:37:56	174	LSE
1,402	24/04/2017	10:37:56	188	LSE
1,402	24/04/2017	10:40:59	238	LSE
1,402	24/04/2017	10:40:59	63	LSE
1,402	24/04/2017	10:40:59	200	LSE
1,402	24/04/2017	10:40:59	500	LSE
1,402	24/04/2017	10:41:00	387	LSE
1,402	24/04/2017	10:41:00	450	LSE
1,401	24/04/2017	10:43:08	399	LSE
1,401	24/04/2017	10:43:09	200	LSE
1,401	24/04/2017	10:43:09	250	LSE
1,401	24/04/2017	10:43:09	600	LSE
1,401	24/04/2017	10:43:09	150	LSE
1,401	24/04/2017	10:43:09	200	LSE
1,401	24/04/2017	10:43:38	388	LSE
1,401	24/04/2017	10:43:38	248	LSE
1,403	24/04/2017	10:44:48	229	LSE
1,403	24/04/2017	10:44:48	500	LSE
1,403	24/04/2017	10:44:48	450	LSE
1,403	24/04/2017	10:44:48	166	LSE
1,403	24/04/2017	10:44:48	518	LSE
1,403	24/04/2017	10:44:48	438	LSE
1,403	24/04/2017	10:44:48	140	LSE
1,403	24/04/2017	10:44:48	151	LSE
1,403	24/04/2017	10:44:48	296	LSE
1,403	24/04/2017	10:44:48	595	LSE
1,402	24/04/2017	10:44:50	199	LSE
1,401	24/04/2017	10:45:01	25	LSE
1,401	24/04/2017	10:45:01	600	LSE
1,401	24/04/2017	10:45:01	411	LSE
1,401	24/04/2017	10:45:01	114	LSE
1,401	24/04/2017	10:47:29	254	LSE
1,401	24/04/2017	10:49:25	20	LSE
1,401	24/04/2017	10:49:25	330	LSE
1,401	24/04/2017	10:49:25	440	LSE
1,401	24/04/2017	10:52:24	186	LSE
1,400	24/04/2017	10:56:07	71	LSE
1,400	24/04/2017	10:56:07	500	LSE
1,400	24/04/2017	10:56:07	250	LSE
1,400	24/04/2017	10:56:07	200	LSE
1,400	24/04/2017	10:56:07	456	LSE
1,400	24/04/2017	10:56:07	241	LSE
1,400	24/04/2017	10:59:44	98	LSE
1,400	24/04/2017	10:59:44	57	LSE
1,400	24/04/2017	10:59:44	165	LSE
1,400	24/04/2017	11:01:35	500	LSE
1,400	24/04/2017	11:01:35	600	LSE
1,400	24/04/2017	11:01:35	805	LSE
1,400	24/04/2017	11:01:35	25	LSE
1,400	24/04/2017	11:01:35	260	LSE
1,400	24/04/2017	11:01:35	88	LSE
1,400	24/04/2017	11:04:57	42	LSE
1,400	24/04/2017	11:04:57	500	LSE
1,400	24/04/2017	11:04:58	500	LSE
1,400	24/04/2017	11:04:58	267	LSE
1,400	24/04/2017	11:05:05	200	LSE
1,400	24/04/2017	11:05:05	33	LSE
1,400	24/04/2017	11:05:06	173	LSE
1,400	24/04/2017	11:06:47	101	LSE
1,400	24/04/2017	11:06:47	106	LSE
1,400	24/04/2017	11:06:47	250	LSE
1,400	24/04/2017	11:06:47	200	LSE
1,400	24/04/2017	11:06:47	243	LSE
1,400	24/04/2017	11:06:51	240	LSE
1,400	24/04/2017	11:06:51	500	LSE
1,400	24/04/2017	11:07:47	226	LSE
1,399	24/04/2017	11:08:25	79	LSE
1,399	24/04/2017	11:08:25	500	LSE
1,399	24/04/2017	11:08:25	200	LSE
1,399	24/04/2017	11:08:25	200	LSE
1,399	24/04/2017	11:08:25	250	LSE
1,399	24/04/2017	11:08:25	829	LSE
1,399	24/04/2017	11:08:25	322	LSE
1,399	24/04/2017	11:08:25	173	LSE
1,399	24/04/2017	11:08:47	721	LSE
1,399	24/04/2017	11:08:47	500	LSE
1,399	24/04/2017	11:08:47	157	LSE
1,399	24/04/2017	11:08:47	500	LSE
1,399	24/04/2017	11:08:47	44	LSE
1,399	24/04/2017	11:09:28	248	LSE
1,399	24/04/2017	11:10:31	361	LSE
1,399	24/04/2017	11:10:31	25	LSE
1,399	24/04/2017	11:10:32	258	LSE
1,399	24/04/2017	11:11:12	84	LSE
1,399	24/04/2017	11:11:12	500	LSE
1,399	24/04/2017	11:11:12	200	LSE
1,399	24/04/2017	11:11:12	250	LSE
1,399	24/04/2017	11:11:12	259	LSE
1,399	24/04/2017	11:11:12	600	LSE
1,399	24/04/2017	11:11:12	200	LSE
1,399	24/04/2017	11:11:12	214	LSE
1,399	24/04/2017	11:11:12	210	LSE
1,399	24/04/2017	11:11:12	195	LSE
1,399	24/04/2017	11:13:42	500	LSE
1,399	24/04/2017	11:13:43	500	LSE
1,399	24/04/2017	11:13:43	276	LSE
1,399	24/04/2017	11:13:43	224	LSE
1,399	24/04/2017	11:13:44	10	LSE
1,400	24/04/2017	11:15:23	14	LSE
1,400	24/04/2017	11:15:23	439	LSE
1,400	24/04/2017	11:15:23	247	LSE
1,400	24/04/2017	11:24:29	75	LSE
1,401	24/04/2017	11:30:56	6	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

 

 

POSOKQDBPBKDCQB