REG - Sports Direct Intl. - Transaction in Own Shares <Origin Href="QuoteRef">SPD.L</Origin> - Part 1

FrasersAnnouncement

05/06/2017 07:05

RNS Number : 0845H
Sports Direct International Plc
05 June 2017
Released: 5 June 2017
Sports Direct International Plc
5 June 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 2 June 2017 it purchased 724,149 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 293.7 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 85,930,878 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 554,671,491.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by Citigroup Global Markets Limited is set out below.
Aggregated information:
Platform code
BATE
Date of purchase: 
02-Jun-17
Number of ordinary shares purchased:
44,389
Volume weighted average price paid per share:
293.85


Platform code
XLON
Date of purchase: 
02-Jun-17
Number of ordinary shares purchased:
492,668
Volume weighted average price paid per share:
293.66


Platform code
CHIX
Date of purchase: 
02-Jun-17
Number of ordinary shares purchased:
123,909
Volume weighted average price paid per share:
293.84


Platform code
TRQX
Date of purchase: 
02-Jun-17
Number of ordinary shares purchased:
63,183
Volume weighted average price paid per share:
293.85
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
02/06/2017
08:00:27:545
26
295.5
XLON
02/06/2017
08:00:27:545
11
295.5
XLON
02/06/2017
08:00:27:545
21
295.5
XLON
02/06/2017
08:00:27:545
34
295.5
XLON
02/06/2017
08:00:27:545
13
295.5
XLON
02/06/2017
08:00:27:545
7
295.5
XLON
02/06/2017
08:16:06:687
649
295.8
XLON
02/06/2017
08:16:06:687
197
295.8
TRQX
02/06/2017
08:16:06:687
195
295.8
TRQX
02/06/2017
08:16:06:687
854
295.8
XLON
02/06/2017
08:16:06:687
392
295.7
TRQX
02/06/2017
08:16:06:687
392
295.8
BATE
02/06/2017
08:16:06:687
392
295.8
CHIX
02/06/2017
08:16:06:688
392
295.7
BATE
02/06/2017
08:16:06:688
232
295.7
CHIX
02/06/2017
08:16:06:688
108
295.7
CHIX
02/06/2017
08:16:06:688
52
295.7
CHIX
02/06/2017
08:17:00:315
74
296.2
XLON
02/06/2017
08:17:53:760
659
296.1
XLON
02/06/2017
08:17:53:760
602
296.1
XLON
02/06/2017
08:17:53:760
392
296.1
CHIX
02/06/2017
08:17:53:760
392
296.1
TRQX
02/06/2017
08:17:53:766
550
296.2
XLON
02/06/2017
08:17:53:773
429
296.1
XLON
02/06/2017
08:17:53:773
219
296.1
XLON
02/06/2017
08:17:53:774
473
296.1
XLON
02/06/2017
08:17:53:777
392
296.1
CHIX
02/06/2017
08:19:20:747
499
295.9
XLON
02/06/2017
08:19:20:747
635
295.9
XLON
02/06/2017
08:19:20:748
392
295.9
TRQX
02/06/2017
08:19:20:748
392
295.9
BATE
02/06/2017
08:19:20:748
392
295.9
CHIX
02/06/2017
08:19:25:285
33
295.8
XLON
02/06/2017
08:19:25:285
304
295.8
XLON
02/06/2017
08:19:47:444
299
295.8
XLON
02/06/2017
08:19:47:449
354
295.8
CHIX
02/06/2017
08:19:47:451
307
295.8
XLON
02/06/2017
08:19:48:720
251
295.7
XLON
02/06/2017
08:19:59:596
239
295.7
XLON
02/06/2017
08:19:59:597
245
295.7
CHIX
02/06/2017
08:19:59:599
197
295.5
XLON
02/06/2017
08:19:59:603
225
295.7
XLON
02/06/2017
08:21:29:130
130
295.8
XLON
02/06/2017
08:21:29:130
868
295.8
XLON
02/06/2017
08:21:29:131
169
295.8
CHIX
02/06/2017
08:21:29:131
223
295.8
CHIX
02/06/2017
08:27:00:005
711
295.9
XLON
02/06/2017
08:27:00:005
392
295.9
CHIX
02/06/2017
08:27:00:005
392
295.9
TRQX
02/06/2017
08:27:00:009
595
295.8
XLON
02/06/2017
08:27:00:009
526
295.8
XLON
02/06/2017
08:27:00:010
116
295.8
BATE
02/06/2017
08:27:00:010
255
295.8
BATE
02/06/2017
08:27:00:010
10
295.8
BATE
02/06/2017
08:27:00:013
700
295.9
XLON
02/06/2017
08:27:01:793
392
295.8
CHIX
02/06/2017
08:27:01:794
340
295.8
XLON
02/06/2017
08:27:01:794
197
295.8
XLON
02/06/2017
08:27:01:794
392
295.8
TRQX
02/06/2017
08:27:01:795
525
295.8
XLON
02/06/2017
08:27:20:931
181
296
XLON
02/06/2017
08:27:20:931
110
296
XLON
02/06/2017
08:27:20:931
115
296
XLON
02/06/2017
08:27:20:932
309
296
XLON
02/06/2017
08:27:20:932
18
296
XLON
02/06/2017
08:27:30:955
325
295.9
CHIX
02/06/2017
08:27:30:955
1458
295.9
XLON
02/06/2017
08:29:03:131
13
295.9
XLON
02/06/2017
08:29:03:131
328
295.9
XLON
02/06/2017
08:29:03:132
392
295.9
BATE
02/06/2017
08:29:03:132
392
295.9
TRQX
02/06/2017
08:29:03:132
780
295.9
XLON
02/06/2017
08:29:03:132
325
295.9
CHIX
02/06/2017
08:29:03:132
67
295.9
CHIX
02/06/2017
08:29:04:157
142
295.8
XLON
02/06/2017
08:29:08:660
145
295.8
XLON
02/06/2017
08:29:10:693
190
295.8
CHIX
02/06/2017
08:29:27:587
21
295.7
CHIX
02/06/2017
08:29:27:587
74
295.7
CHIX
02/06/2017
08:30:16:860
60
295.7
XLON
02/06/2017
08:30:17:460
156
295.7
XLON
02/06/2017
08:30:17:460
29
295.7
XLON
02/06/2017
08:30:27:625
72
295.7
CHIX
02/06/2017
08:30:27:625
89
295.7
CHIX
02/06/2017
08:30:27:625
35
295.7
CHIX
02/06/2017
08:30:27:626
217
295.7
XLON
02/06/2017
08:30:27:626
23
295.7
TRQX
02/06/2017
08:30:27:626
31
295.7
CHIX
02/06/2017
08:30:49:765
130
295.6
CHIX
02/06/2017
08:30:49:765
128
295.6
XLON
02/06/2017
08:30:49:765
32
295.6
CHIX
02/06/2017
08:37:38:615
392
295.7
TRQX
02/06/2017
08:37:38:615
293
295.7
XLON
02/06/2017
08:37:38:615
392
295.7
BATE
02/06/2017
08:37:38:615
96
295.7
XLON
02/06/2017
08:39:06:642
263
295.6
BATE
02/06/2017
08:39:06:642
32
295.6
CHIX
02/06/2017
08:39:06:642
227
295.6
CHIX
02/06/2017
08:39:06:642
22
295.6
TRQX
02/06/2017
08:39:06:642
32
295.6
TRQX
02/06/2017
08:39:06:642
33
295.6
TRQX
02/06/2017
08:39:06:642
15
295.6
CHIX
02/06/2017
08:39:06:642
12
295.6
TRQX
02/06/2017
08:39:06:642
44
295.6
CHIX
02/06/2017
08:39:06:642
28
295.6
CHIX
02/06/2017
08:39:06:642
24
295.6
TRQX
02/06/2017
08:39:06:642
46
295.6
CHIX
02/06/2017
08:39:06:642
37
295.6
TRQX
02/06/2017
08:39:06:642
33
295.6
TRQX
02/06/2017
08:39:06:645
25
295.6
XLON
02/06/2017
08:39:06:645
32
295.6
XLON
02/06/2017
08:39:06:653
253
295.6
XLON
02/06/2017
08:39:35:699
25
295.6
CHIX
02/06/2017
08:39:35:699
184
295.6
CHIX
02/06/2017
08:39:35:700
261
295.6
XLON
02/06/2017
08:39:35:700
515
295.6
XLON
02/06/2017
08:40:06:117
253
295.6
XLON
02/06/2017
08:40:06:117
72
295.6
CHIX
02/06/2017
08:40:06:117
125
295.6
TRQX
02/06/2017
08:40:06:117
216
295.6
XLON
02/06/2017
08:40:06:117
183
295.6
CHIX
02/06/2017
08:40:06:117
199
295.6
TRQX
02/06/2017
08:40:38:147
484
295.5
XLON
02/06/2017
08:40:38:147
392
295.5
CHIX
02/06/2017
08:40:38:149
326
295.5
XLON
02/06/2017
08:41:12:924
239
295.5
CHIX
02/06/2017
08:41:12:924
122
295.5
XLON
02/06/2017
08:41:20:889
120
295.5
XLON
02/06/2017
08:41:20:891
110
295.5
CHIX
02/06/2017
08:41:20:891
3
295.5
CHIX
02/06/2017
08:41:20:896
95
295.5
XLON
02/06/2017
08:41:43:328
392
295.4
CHIX
02/06/2017
08:41:43:328
502
295.4
XLON
02/06/2017
08:41:43:328
97
295.4
TRQX
02/06/2017
08:41:43:328
619
295.4
XLON
02/06/2017
08:42:09:114
1628
295.2
XLON
02/06/2017
08:45:27:937
392
295.5
BATE
02/06/2017
08:45:27:937
319
295.5
XLON
02/06/2017
08:45:27:937
392
295.5
CHIX
02/06/2017
08:45:27:937
239
295.5
TRQX
02/06/2017
08:45:27:937
40
295.5
XLON
02/06/2017
08:45:27:937
275
295.5
XLON
02/06/2017
08:45:27:937
185
295.5
XLON
02/06/2017
08:48:18:301
139
295.5
CHIX
02/06/2017
08:48:18:301
253
295.5
CHIX
02/06/2017
08:48:18:302
711
295.5
XLON
02/06/2017
08:48:18:302
392
295.5
TRQX
02/06/2017
08:48:18:302
361
295.5
XLON
02/06/2017
08:48:18:302
186
295.5
XLON
02/06/2017
08:48:18:302
139
295.5
XLON
02/06/2017
08:48:18:302
1915
295.5
XLON
02/06/2017
08:48:18:310
670
295.4
XLON
02/06/2017
08:48:18:310
50
295.4
TRQX
02/06/2017
08:48:18:310
160
295.4
BATE
02/06/2017
08:48:18:310
392
295.4
CHIX
02/06/2017
08:48:18:321
1060
295.4
XLON
02/06/2017
08:48:18:324
392
295.4
CHIX
02/06/2017
08:48:20:250
35
295.3
CHIX
02/06/2017
08:50:30:802
91
295.3
CHIX
02/06/2017
08:50:30:802
50
295.3
TRQX
02/06/2017
08:50:30:802
55
295.3
CHIX
02/06/2017
08:50:30:802
44
295.3
TRQX
02/06/2017
08:54:35:005
392
295.4
TRQX
02/06/2017
08:54:35:005
392
295.4
CHIX
02/06/2017
08:54:35:005
392
295.4
BATE
02/06/2017
08:55:00:008
600
295.7
XLON
02/06/2017
08:55:00:008
170
295.7
XLON
02/06/2017
08:55:00:008
700
295.7
XLON
02/06/2017
08:55:00:008
2038
295.7
XLON
02/06/2017
08:55:00:008
208
295.7
XLON
02/06/2017
08:55:07:535
392
295.5
TRQX
02/06/2017
08:55:07:535
392
295.5
CHIX
02/06/2017
08:55:07:535
1121
295.5
XLON
02/06/2017
08:55:07:541
527
295.4
XLON
02/06/2017
08:55:35:388
348
295.4
XLON
02/06/2017
08:55:35:388
392
295.4
CHIX
02/06/2017
08:56:02:527
208
295.4
CHIX
02/06/2017
08:56:02:527
176
295.4
CHIX
02/06/2017
08:56:29:971
8
295.4
CHIX
02/06/2017
08:56:29:971
219
295.4
BATE
02/06/2017
08:56:29:971
109
295.4
BATE
02/06/2017
08:56:56:276
246
295.4
XLON
02/06/2017
08:56:56:276
578
295.4
XLON
02/06/2017
09:01:00:007
65
295.6
XLON
02/06/2017
09:01:00:007
99
295.6
XLON
02/06/2017
09:01:00:007
38
295.6
XLON
02/06/2017
09:01:00:018
200
295.6
XLON
02/06/2017
09:01:01:830
328
295.4
BATE
02/06/2017
09:01:01:830
222
295.4
CHIX
02/06/2017
09:01:01:830
176
295.4
XLON
02/06/2017
09:01:01:830
64
295.4
BATE
02/06/2017
09:01:01:830
170
295.4
TRQX
02/06/2017
09:01:01:830
170
295.4
CHIX
02/06/2017
09:01:01:830
3
295.4
TRQX
02/06/2017
09:01:01:830
219
295.4
TRQX
02/06/2017
09:01:01:831
61
295.3
CHIX
02/06/2017
09:01:01:831
67
295.3
BATE
02/06/2017
09:01:01:834
398
295.6
XLON
02/06/2017
09:01:03:875
208
295.3
TRQX
02/06/2017
09:01:03:875
133
295.3
CHIX
02/06/2017
09:01:31:204
57
295.3
CHIX
02/06/2017
09:01:31:204
303
295.3
CHIX
02/06/2017
09:02:00:300
32
295.3
CHIX
02/06/2017
09:02:00:300
47
295.3
TRQX
02/06/2017
09:02:00:300
360
295.3
CHIX
02/06/2017
09:02:00:300
102
295.3
TRQX
02/06/2017
09:02:00:300
123
295.3
TRQX
02/06/2017
09:02:34:137
184
295.3
CHIX
02/06/2017
09:02:34:137
7
295.3
CHIX
02/06/2017
09:02:34:137
119
295.3
TRQX
02/06/2017
09:03:00:008
302
295.6
XLON
02/06/2017
09:03:00:015
700
295.6
XLON
02/06/2017
09:03:41:365
24
295.3
CHIX
02/06/2017
09:03:41:365
151
295.3
CHIX
02/06/2017
09:03:41:365
155
295.3
BATE
02/06/2017
09:03:41:365
73
295.3
CHIX
02/06/2017
09:03:41:365
145
295.3
BATE
02/06/2017
09:03:41:365
50
295.3
BATE
02/06/2017
09:04:00:008
700
295.6
XLON
02/06/2017
09:05:00:008
700
295.6
XLON
02/06/2017
09:05:00:008
500
295.6
XLON
02/06/2017
09:06:50:213
449
295.6
XLON
02/06/2017
09:06:50:224
200
295.6
XLON
02/06/2017
09:06:50:231
328
295.6
XLON
02/06/2017
09:06:50:231
392
295.4
TRQX
02/06/2017
09:06:50:231
342
295.4
XLON
02/06/2017
09:06:50:231
740
295.6
XLON
02/06/2017
09:06:50:231
123
295.6
XLON
02/06/2017
09:06:50:231
392
295.4
CHIX
02/06/2017
09:06:50:231
420
295.4
XLON
02/06/2017
09:06:50:231
500
295.4
XLON
02/06/2017
09:06:50:231
1461
295.4
XLON
02/06/2017
09:06:50:242
392
295.5
CHIX
02/06/2017
09:06:50:566
21
295.3
CHIX
02/06/2017
09:06:50:566
25
295.3
CHIX
02/06/2017
09:06:50:566
111
295.3
CHIX
02/06/2017
09:06:51:410
222
295.3
XLON
02/06/2017
09:06:51:554
112
295.3
TRQX
02/06/2017
09:06:51:554
4
295.3
CHIX
02/06/2017
09:06:51:554
1
295.3
TRQX
02/06/2017
09:06:51:554
33
295.3
CHIX
02/06/2017
09:07:19:393
238
295.1
XLON
02/06/2017
09:09:22:873
392
295.3
CHIX
02/06/2017
09:09:22:874
392
295.3
BATE
02/06/2017
09:09:22:874
392
295.3
TRQX
02/06/2017
09:10:00:004
13
295.3
CHIX
02/06/2017
09:13:08:842
658
295.5
XLON
02/06/2017
09:13:08:842
373
295.5
TRQX
02/06/2017
09:13:08:842
85
295.5
XLON
02/06/2017
09:13:08:842
392
295.5
CHIX
02/06/2017
09:13:08:842
392
295.5
BATE
02/06/2017
09:13:08:842
361
295.5
XLON
02/06/2017
09:16:47:522
251
295.5
CHIX
02/06/2017
09:16:47:522
3
295.6
CHIX
02/06/2017
09:16:47:522
4
295.6
CHIX
02/06/2017
09:16:47:522
3
295.6
XLON
02/06/2017
09:16:47:522
1
295.6
CHIX
02/06/2017
09:16:47:522
3
295.6
XLON
02/06/2017
09:16:47:522
141
295.5
CHIX
02/06/2017
09:16:47:522
1
295.6
CHIX
02/06/2017
09:16:47:552
6
295.6
XLON
02/06/2017
09:16:55:017
39
295.4
TRQX
02/06/2017
09:16:55:017
101
295.4
CHIX
02/06/2017
09:17:34:042
65
295.6
XLON
02/06/2017
09:17:34:042
331
295.6
XLON
02/06/2017
09:21:36:176
392
295.5
CHIX
02/06/2017
09:21:36:176
668
295.5
XLON
02/06/2017
09:21:36:179
146
295.6
XLON
02/06/2017
09:21:36:179
324
295.6
XLON
02/06/2017
09:21:36:179
37
295.6
XLON
02/06/2017
09:21:36:189
100
295.6
XLON
02/06/2017
09:21:36:404
211
295.5
XLON
02/06/2017
09:21:36:404
392
295.5
CHIX
02/06/2017
09:21:36:404
392
295.5
BATE
02/06/2017
09:21:36:404
392
295.5
TRQX
02/06/2017
09:22:33:337
462
295.5
XLON
02/06/2017
09:22:33:337
358
295.5
CHIX
02/06/2017
09:27:10:297
541
295.4
XLON
02/06/2017
09:27:10:297
759
295.4
XLON
02/06/2017
09:27:10:298
81
295.4
XLON
02/06/2017
09:27:10:298
392
295.4
TRQX
02/06/2017
09:27:10:298
291
295.4
CHIX
02/06/2017
09:27:10:298
392
295.4
BATE
02/06/2017
09:27:11:083
392
295.4
TRQX
02/06/2017
09:27:11:083
409
295.4
XLON
02/06/2017
09:29:50:038
480
295.4
XLON
02/06/2017
09:29:50:038
355
295.4
CHIX
02/06/2017
09:29:50:044
148
295.3
CHIX
02/06/2017
09:29:50:045
23
295.4
XLON
02/06/2017
09:29:50:045
500
295.4
XLON
02/06/2017
09:39:30:213
295
295.3
CHIX
02/06/2017
09:39:30:213
492
295.3
XLON
02/06/2017
09:39:30:213
285
295.3
TRQX
02/06/2017
09:39:30:213
329
295.3
XLON
02/06/2017
09:39:30:536
16
295.3
XLON
02/06/2017
09:39:30:536
19
295.3
CHIX
02/06/2017
09:40:11:050
372
295.4
XLON
02/06/2017
09:40:11:051
620
295.4
XLON
02/06/2017
09:40:11:051
392
295.4
BATE
02/06/2017
09:40:11:869
2132
295.4
XLON
02/06/2017
09:40:11:869
392
295.4
TRQX
02/06/2017
09:40:11:869
392
295.4
CHIX
02/06/2017
09:40:11:869
527
295.4
XLON
02/06/2017
09:40:11:870
168
295.3
CHIX
02/06/2017
09:40:11:870
142
295.3
CHIX
02/06/2017
09:40:12:617
24
295.3
TRQX
02/06/2017
09:40:12:617
26
295.3
XLON
02/06/2017
09:40:12:617
54
295.3
TRQX
02/06/2017
09:40:12:617
16
295.3
BATE
02/06/2017
09:40:12:617
23
295.3
BATE
02/06/2017
09:40:12:617
12
295.3
XLON
02/06/2017
09:40:50:699
210
295.3
XLON
02/06/2017
09:40:50:699
392
295.3
CHIX
02/06/2017
09:40:50:699
615
295.3
XLON
02/06/2017
09:40:50:699
296
295.3
XLON
02/06/2017
09:40:50:704
52
295.2
BATE
02/06/2017
09:40:50:704
304
295.2
BATE
02/06/2017
09:40:50:704
322
295.2
CHIX
02/06/2017
09:40:50:704
89
295.2
TRQX
02/06/2017
09:40:50:704
1
295.2
BATE
02/06/2017
09:40:50:704
70
295.2
CHIX
02/06/2017
09:40:50:704
1
295.2
BATE
02/06/2017
09:40:50:704
303
295.2
TRQX
02/06/2017
09:40:50:704
34
295.2
BATE
02/06/2017
09:40:50:710
650
295.3
XLON
02/06/2017
09:40:50:710
549
295.3
XLON
02/06/2017
09:41:17:178
322
295.2
CHIX
02/06/2017
09:41:17:303
363
295.2
CHIX
02/06/2017
09:41:17:304
29
295.2
CHIX
02/06/2017
09:41:17:304
808
295.2
XLON
02/06/2017
09:41:20:113
100
295.1
CHIX
02/06/2017
09:41:20:568
206
295.2
XLON
02/06/2017
09:41:20:568
260
295.2
XLON
02/06/2017
09:41:41:040
1048
295.2
XLON
02/06/2017
09:41:41:040
202
295.2
XLON
02/06/2017
09:41:49:674
74
295.1
XLON
02/06/2017
09:42:03:561
19
295.1
XLON
02/06/2017
09:42:15:402
6
295.1
CHIX
02/06/2017
09:42:15:402
2
295.1
XLON
02/06/2017
09:42:46:876
2
295.1
XLON
02/06/2017
09:42:46:876
2
295.1
CHIX
02/06/2017
09:42:52:039
1
295.1
XLON
02/06/2017
09:43:03:979
240
295
CHIX
02/06/2017
09:43:03:980
2328
295
XLON
02/06/2017
09:43:45:566
342
294.9
XLON
02/06/2017
09:46:35:100
281
295
BATE
02/06/2017
09:46:35:100
392
295
TRQX
02/06/2017
09:46:35:100
257
295
CHIX
02/06/2017
09:46:35:100
72
295
XLON
02/06/2017
09:46:35:101
190
295
XLON
02/06/2017
09:46:35:101
248
295
XLON
02/06/2017
09:46:35:102
332
294.9
CHIX
02/06/2017
09:46:35:115
527
294.9
XLON
02/06/2017
09:46:35:117
700
295
XLON
02/06/2017
09:46:35:117
700
295
XLON
02/06/2017
09:49:17:671
392
295
BATE
02/06/2017
09:49:17:671
392
295
TRQX
02/06/2017
09:49:17:671
98
295
CHIX
02/06/2017
09:49:44:638
392
295.1
CHIX
02/06/2017
09:49:44:638
376
295.1
XLON
02/06/2017
09:49:44:638
236
295.1
XLON
02/06/2017
09:50:19:046
294
295
CHIX
02/06/2017
09:50:19:046
591
295
XLON
02/06/2017
09:50:48:886
253
295
XLON
02/06/2017
09:50:48:886
392
295
CHIX
02/06/2017
09:50:48:886
368
295
XLON
02/06/2017
09:58:20:153
34
295.2
XLON
02/06/2017
09:58:20:153
170
295.2
XLON
02/06/2017
09:58:20:153
61
295.2
XLON
02/06/2017
09:58:20:153
710
295.2
XLON
02/06/2017
09:58:20:153
328
295.2
XLON
02/06/2017
09:58:20:776
289
295
BATE
02/06/2017
09:58:20:776
103
295
BATE
02/06/2017
09:58:20:776
392
295
CHIX
02/06/2017
09:58:20:776
392
295
TRQX
02/06/2017
09:58:20:780
218
295.2
XLON
02/06/2017
09:58:20:780
600
295.2
XLON
02/06/2017
09:58:20:780
650
295.2
XLON
02/06/2017
09:58:45:887
133
295
XLON
02/06/2017
09:58:45:887
392
295
CHIX
02/06/2017
09:58:45:887
535
295
XLON
02/06/2017
09:58:45:887
392
295
TRQX
02/06/2017
10:01:03:049
128
295
CHIX
02/06/2017
10:01:03:049
149
295
XLON
02/06/2017
10:01:03:049
231
295
CHIX
02/06/2017
10:01:03:049
972
295
XLON
02/06/2017
10:01:04:705
274
295
CHIX
02/06/2017
10:01:04:705
351
295
XLON
02/06/2017
10:02:43:303
479
295.1
XLON
02/06/2017
10:02:43:303
392
295.1
TRQX
02/06/2017
10:02:43:303
218
295.1
XLON
02/06/2017
10:03:13:849
392
295
CHIX
02/06/2017
10:03:13:849
365
295
XLON
02/06/2017
10:03:13:849
392
295
BATE
02/06/2017
10:03:46:454
840
295
XLON
02/06/2017
10:03:46:454
756
295
XLON
02/06/2017
10:03:55:079
300
295
CHIX
02/06/2017
10:04:18:086
92
295
CHIX
02/06/2017
10:04:48:582
132
295
XLON
02/06/2017
10:04:48:582
83
295
XLON
02/06/2017
10:05:45:282
100
295
XLON
02/06/2017
10:08:59:824
7
295
CHIX
02/06/2017
10:08:59:824
6
295
CHIX
02/06/2017
10:08:59:824
14
295
CHIX
02/06/2017
10:08:59:824
8
295
CHIX
02/06/2017
10:08:59:824
11
295
CHIX
02/06/2017
10:08:59:824
7
295
TRQX
02/06/2017
10:08:59:824
9
295
CHIX
02/06/2017
10:08:59:824
13
295
TRQX
02/06/2017
10:08:59:824
45
295
CHIX
02/06/2017
10:08:59:824
4
295
TRQX
02/06/2017
10:08:59:824
2
295
TRQX
02/06/2017
10:08:59:824
11
295
TRQX
02/06/2017
10:08:59:824
129
295
TRQX
02/06/2017
10:08:59:824
88
295
CHIX
02/06/2017
10:08:59:824
19
295
TRQX
02/06/2017
10:09:00:054
86
295
CHIX
02/06/2017
10:09:00:054
37
295
TRQX
02/06/2017
10:09:17:116
36
295
CHIX
02/06/2017
10:09:17:117
12
295
TRQX
02/06/2017
10:09:17:117
8
295
XLON
02/06/2017
10:09:17:117
25
295
TRQX
02/06/2017
10:09:17:117
8
295
XLON
02/06/2017
10:09:17:118
5
294.9
CHIX
02/06/2017
10:09:17:126
376
294.9
XLON
02/06/2017
10:09:17:126
600
294.9
XLON
02/06/2017
10:09:17:126
1300
294.9
XLON
02/06/2017
10:09:17:126
650
294.9
XLON
02/06/2017
10:09:19:761
20
294.8
XLON
02/06/2017
10:09:19:761
392
294.8
TRQX
02/06/2017
10:09:19:761
392
294.8
CHIX
02/06/2017
10:09:19:761
900
294.8
XLON
02/06/2017
10:09:20:399
332
294.7
XLON
02/06/2017
10:09:20:399
14
294.7
XLON
02/06/2017
10:09:20:402
402
294.7
XLON
02/06/2017
10:09:20:473
276
294.6
CHIX
02/06/2017
10:09:20:496
29
294.6
TRQX
02/06/2017
10:09:21:486
24
294.6
BATE
02/06/2017
10:17:27:563
700
294.9
XLON
02/06/2017
10:19:19:645
100
294.8
XLON
02/06/2017
10:21:35:077
224
294.8
BATE
02/06/2017
10:21:35:078
768
294.8
XLON
02/06/2017
10:21:35:078
168
294.8
BATE
02/06/2017
10:21:35:078
217
294.8
XLON
02/06/2017
10:21:35:078
392
294.8
CHIX
02/06/2017
10:21:35:078
392
294.8
TRQX
02/06/2017
10:21:35:078
917
294.8
XLON
02/06/2017
10:21:35:089
518
294.8
XLON
02/06/2017
10:21:35:089
51
294.8
XLON
02/06/2017
10:21:35:153
8
294.8
BATE
02/06/2017
10:21:35:153
39
294.8
CHIX
02/06/2017
10:21:35:153
300
294.8
CHIX
02/06/2017
10:21:35:153
290
294.8
BATE
02/06/2017
10:21:35:153
3
294.8
BATE
02/06/2017
10:21:35:182
14
294.8
CHIX
02/06/2017
10:21:35:468
91
294.8
BATE
02/06/2017
10:22:02:107
1121
294.7
XLON
02/06/2017
10:22:02:107
392
294.7
TRQX
02/06/2017
10:22:02:109
392
294.7
BATE
02/06/2017
10:22:02:109
392
294.7
CHIX
02/06/2017
10:22:02:111
1474
294.7
XLON
02/06/2017
10:22:02:117
69
294.7
XLON
02/06/2017
10:22:02:117
1405
294.7
XLON
02/06/2017
10:22:02:137
626
294.7
XLON
02/06/2017
10:33:25:293
416
294.6
XLON
02/06/2017
10:33:25:293
392
294.6
CHIX
02/06/2017
10:33:25:293
688
294.6
XLON
02/06/2017
10:33:25:293
264
294.6
BATE
02/06/2017
10:33:25:293
392
294.6
TRQX
02/06/2017
10:33:25:293
245
294.6
XLON
02/06/2017
10:33:25:293
1573
294.6
XLON
02/06/2017
10:33:25:294
128
294.6
BATE
02/06/2017
10:33:25:304
700
294.7
XLON
02/06/2017
10:33:25:565
335
294.6
XLON
02/06/2017
10:33:25:569
170
294.7
XLON
02/06/2017
10:33:25:569
260
294.7
XLON
02/06/2017
10:33:25:711
308
294.7
XLON
02/06/2017
10:33:50:511
100
294.7
XLON
02/06/2017
10:34:04:769
202
294.7
XLON
02/06/2017
10:34:04:769
59
294.7
XLON
02/06/2017
10:34:04:776
242
294.7
XLON
02/06/2017
10:34:14:400
122
294.7
TRQX
02/06/2017
10:35:00:008
38
294.9
XLON
02/06/2017
10:35:00:008
214
294.9
XLON
02/06/2017
10:35:00:008
650
294.9
XLON
02/06/2017
10:35:03:037
70
294.7
TRQX
02/06/2017
10:35:03:037
17
294.7
TRQX
02/06/2017
10:35:03:037
183
294.7
TRQX
02/06/2017
10:35:03:038
756
294.7
XLON
02/06/2017
10:35:29:325
392
294.8
CHIX
02/06/2017
10:35:29:325
457
294.8
XLON
02/06/2017
10:35:29:325
392
294.8
TRQX
02/06/2017
10:35:29:325
206
294.8
XLON
02/06/2017
10:35:29:325
679
294.8
XLON
02/06/2017
10:35:29:338
528
294.7
XLON
02/06/2017
10:35:29:338
436
294.7
XLON
02/06/2017
10:35:29:339
188
294.7
TRQX
02/06/2017
10:35:35:292
100
294.7
CHIX
02/06/2017
10:35:55:479
224
294.7
CHIX
02/06/2017
10:35:55:479
103
294.7
TRQX
02/06/2017
10:35:55:479
252
294.7
XLON
02/06/2017
10:35:55:479
168
294.7
CHIX
02/06/2017
10:36:00:013
376
294.7
XLON
02/06/2017
10:36:00:014
392
294.7
BATE
02/06/2017
10:36:00:014
265
294.7
CHIX
02/06/2017
10:36:00:017
410
294.7
XLON
02/06/2017
10:36:04:663
223
294.6
CHIX
02/06/2017
10:36:04:663
77
294.6
CHIX
02/06/2017
10:36:23:775
92
294.6
CHIX
02/06/2017
10:36:23:775
106
294.6
CHIX
02/06/2017
10:36:54:841
106
294.6
CHIX
02/06/2017
10:36:54:841
266
294.6
XLON
02/06/2017
10:36:54:841
100
294.6
CHIX
02/06/2017
10:36:54:841
63
294.6
CHIX
02/06/2017
10:36:56:079
13
294.6
BATE
02/06/2017
10:37:22:644
3
294.6
XLON
02/06/2017
10:37:22:644
9
294.6
BATE
02/06/2017
10:37:22:644
2
294.6
CHIX
02/06/2017
10:37:22:644
20
294.6
CHIX
02/06/2017
10:37:51:760
15
294.6
CHIX
02/06/2017
10:38:54:782
10
294.6
CHIX
02/06/2017
10:38:56:838
10
294.6
CHIX
02/06/2017
10:39:00:004
11
294.6
CHIX
02/06/2017
10:39:57:649
3
294.6
CHIX
02/06/2017
10:39:57:649
8
294.6
CHIX
02/06/2017
10:39:57:649
6
294.6
XLON
02/06/2017
10:40:26:120
4
294.6
CHIX
02/06/2017
10:40:26:120
1
294.6
CHIX
02/06/2017
10:40:26:120
197
294.6
XLON
02/06/2017
10:40:26:120
6
294.6
XLON
02/06/2017
10:40:26:120
275
294.6
XLON
02/06/2017
10:40:26:124
387
294.6
CHIX
02/06/2017
10:40:54:383
374
294.5
XLON
02/06/2017
10:40:54:383
392
294.5
CHIX
02/06/2017
10:40:54:383
426
294.5
XLON
02/06/2017
10:41:04:682
1100
294.4
XLON
02/06/2017
10:41:27:434
1100
294.4
XLON
02/06/2017
10:41:27:434
8
294.4
XLON
02/06/2017
10:41:27:434
392
294.4
CHIX
02/06/2017
10:41:27:434
13
294.4
XLON
02/06/2017
10:41:53:988
294
294.3
CHIX
02/06/2017
10:42:23:138
134
294.3
CHIX
02/06/2017
10:42:23:138
319
294.3
TRQX
02/06/2017
10:42:23:138
77
294.3
XLON
02/06/2017
10:42:55:511
261
294.3
XLON
02/06/2017
10:45:00:288
300
294.3
CHIX
02/06/2017
10:47:13:297
392
294.3
TRQX
02/06/2017
10:47:13:297
200
294.3
CHIX
02/06/2017
10:47:13:297
1089
294.3
XLON
02/06/2017
10:47:13:297
41
294.3
CHIX
02/06/2017
10:47:13:297
8
294.3
XLON
02/06/2017
10:47:13:299
34
293.9
BATE
02/06/2017
10:47:13:299
214
293.9
BATE
02/06/2017
10:47:13:300
144
294.3
BATE
02/06/2017
10:47:13:307
421
294.1
XLON
02/06/2017
10:47:13:307
700
294.1
XLON
02/06/2017
10:47:13:312
192
294.2
CHIX
02/06/2017
10:47:16:530
509
294
XLON
02/06/2017
10:47:27:857
139
293.9
TRQX
02/06/2017
10:47:27:857
52
293.9
CHIX
02/06/2017
10:48:32:683
308
293.9
XLON
02/06/2017
10:48:32:683
515
293.9
XLON
02/06/2017
10:52:59:873
392
293.9
CHIX
02/06/2017
10:53:44:885
54
293.9
CHIX
02/06/2017
10:53:44:885
246
293.9
CHIX
02/06/2017
10:54:18:647
392
294
CHIX
02/06/2017
10:54:18:647
392
294
TRQX
02/06/2017
10:54:18:647
392
294
BATE
02/06/2017
10:54:18:647
81
294
XLON
02/06/2017
10:54:18:648
787
294
XLON
02/06/2017
10:54:18:648
46
294
XLON
02/06/2017
10:54:18:651
207
294
XLON
02/06/2017
10:54:19:835
100
294
XLON
02/06/2017
10:54:53:352
81
294
XLON
02/06/2017
10:54:53:352
392
294
CHIX
02/06/2017
10:54:53:353
352
294
XLON
02/06/2017
10:54:53:353
688
294
XLON
02/06/2017
10:57:05:659
145
294.1
XLON
02/06/2017
10:57:05:659
392
294.1
CHIX
02/06/2017
10:57:05:659
392
294.1
BATE
02/06/2017
10:57:05:659
392
294.1
TRQX
02/06/2017
10:57:05:660
577
294.1
XLON
02/06/2017
10:57:05:660
399
294.1
XLON
02/06/2017
10:57:10:162
200
294.1
XLON
02/06/2017
10:57:10:284
83
294.1
XLON
02/06/2017
10:57:35:179
1121
294
XLON
02/06/2017
10:58:44:202
47
293.9
XLON
02/06/2017
10:58:55:471
100
293.9
XLON
02/06/2017
10:58:59:086
184
293.9
CHIX
02/06/2017
10:58:59:086
956
293.9
XLON
02/06/2017
10:58:59:086
18
293.9
XLON
02/06/2017
10:59:00:244
1100
293.9
XLON
02/06/2017
11:02:00:004
3
293.9
XLON
02/06/2017
11:02:00:004
526
293.9
XLON
02/06/2017
11:02:00:005
208
293.9
CHIX
02/06/2017
11:02:00:005
107
293.9
CHIX
02/06/2017
11:02:00:005
107
293.9
XLON
02/06/2017
11:02:00:011
485
293.9
XLON
02/06/2017
11:06:03:051
15
294.1
CHIX
02/06/2017
11:06:03:051
392
294.1
TRQX
02/06/2017
11:06:03:051
392
294.1
BATE
02/06/2017
11:06:03:051
377
294.1
CHIX
02/06/2017
11:06:03:052
1121
294.1
XLON
02/06/2017
11:06:19:636
600
294.1
XLON
02/06/2017
11:06:19:637
392
294.1
TRQX
02/06/2017
11:06:19:637
123
294.1
CHIX
02/06/2017
11:06:19:637
269
294.1
CHIX
02/06/2017
11:06:20:833
392
294.1
CHIX
02/06/2017
11:06:32:093
9
294
XLON
02/06/2017
11:06:32:093
507
294
XLON
02/06/2017
11:06:40:432
600
294
XLON
02/06/2017
11:08:08:578
8
294
XLON
02/06/2017
11:08:08:578
5
294
XLON
02/06/2017
11:08:35:107
10
294
XLON
02/06/2017
11:09:09:496
3
294
XLON
02/06/2017
11:09:37:950
1
294
XLON
02/06/2017
11:21:00:008
324
294.1
XLON
02/06/2017
11:21:00:008
278
294.1
XLON
02/06/2017
11:22:00:008
100
294.1
XLON
02/06/2017
11:22:00:008
482
294.1
XLON
02/06/2017
11:22:20:210
392
294
TRQX
02/06/2017
11:22:20:210
70
294
BATE
02/06/2017
11:22:20:210
405
294
XLON
02/06/2017
11:22:20:210
495
294
XLON
02/06/2017
11:22:20:210
392
294
CHIX
02/06/2017
11:22:20:210
322
294
BATE
02/06/2017
11:22:20:581
44
294
XLON
02/06/2017
11:23:13:102
628
294.1
XLON
02/06/2017
11:23:13:102
392
294.1
TRQX
02/06/2017
11:23:13:102
1121
294.1
XLON
02/06/2017
11:23:13:102
392
294.1
BATE
02/06/2017
11:23:13:103
115
294.1
XLON
02/06/2017
11:23:13:103
392
294.1
CHIX
02/06/2017
11:23:43:908
187
294.2
XLON
02/06/2017
11:23:43:908
5
294.2
CHIX
02/06/2017
11:23:43:908
18
294.2
CHIX
02/06/2017
11:23:43:908
187
294.2
XLON
02/06/2017
11:24:13:323
747
294.2
XLON
02/06/2017
11:24:41:709
369
294.2
CHIX
02/06/2017
11:24:41:709
304
294.2
XLON
02/06/2017
11:24:41:710
438
294.2
XLON
02/06/2017
11:24:41:710
379
294.2
XLON
02/06/2017
11:25:07:054
321
294.2
CHIX
02/06/2017
11:25:07:055
160
294.2
XLON
02/06/2017
11:25:07:055
392
294.2
TRQX
02/06/2017
11:25:30:463
384
294.2
XLON
02/06/2017
11:25:30:463
344
294.2
CHIX
02/06/2017
11:25:40:143
66
294.2
XLON
02/06/2017
11:25:40:143
32
294.2
CHIX
02/06/2017
11:26:08:612
31
294.2
XLON
02/06/2017
11:26:08:612
266
294.2
CHIX
02/06/2017
11:26:08:612
126
294.2
CHIX
02/06/2017
11:26:08:612
392
294.2
BATE
02/06/2017
11:26:08:612
392
294.2
TRQX
02/06/2017
11:26:08:613
200
294.2
XLON
02/06/2017
11:26:08:615
424
294.2
XLON
02/06/2017
11:26:10:857
58
294.2
CHIX
02/06/2017
11:27:36:654
246
294.2
CHIX
02/06/2017
11:27:36:654
340
294.2
XLON
02/06/2017
11:29:39:982
781
294.2
XLON
02/06/2017
11:29:39:985
100
294.2
CHIX
02/06/2017
11:29:46:076
292
294.2
CHIX
02/06/2017
11:32:20:122
454
294.1
XLON
02/06/2017
11:32:20:122
392
294.1
TRQX
02/06/2017
11:33:05:446
667
294.1
XLON
02/06/2017
11:33:05:446
1086
294.1
XLON
02/06/2017
11:33:05:446
392
294.1
BATE
02/06/2017
11:33:05:447
392
294.1
CHIX
02/06/2017
11:33:08:625
57
294
BATE
02/06/2017
11:33:08:626
302
294
XLON
02/06/2017
11:33:08:626
108
294
XLON
02/06/2017
11:33:08:626
392
294
CHIX
02/06/2017
11:33:08:629
529
294
XLON
02/06/2017
11:33:09:912
34
294
XLON
02/06/2017
11:33:10:221
14
294
XLON
02/06/2017
11:33:16:277
845
293.8
XLON
02/06/2017
11:33:37:564
132
294
XLON
02/06/2017
11:34:34:009
248
294
CHIX
02/06/2017
11:34:34:009
325
294
XLON
02/06/2017
11:35:00:008
90
294
CHIX
02/06/2017
11:35:00:008
72
294
TRQX
02/06/2017
11:35:15:814
42
294
XLON
02/06/2017
11:36:10:671
160
293.9
XLON
02/06/2017
11:37:10:723
392
293.9
CHIX
02/06/2017
11:37:10:723
392
293.9
TRQX
02/06/2017
11:37:10:723
802
293.9
XLON
02/06/2017
11:37:10:723
159
293.9
XLON
02/06/2017
11:37:10:738
530
293.8
XLON
02/06/2017
11:37:31:501
125
293.8
XLON
02/06/2017
11:42:14:433
38
293.9
XLON
02/06/2017
11:42:14:433
392
293.9
CHIX
02/06/2017
11:42:14:433
500
293.9
XLON
02/06/2017
11:42:14:433
500
293.9
XLON
02/06/2017
11:42:14:433
392
293.9
BATE
02/06/2017
11:42:14:433
392
293.9
TRQX
02/06/2017
11:44:19:546
270
294
XLON
02/06/2017
11:44:19:546
2376
294
XLON
02/06/2017
11:44:19:546
392
294
CHIX
02/06/2017
11:44:19:546
392
294
TRQX
02/06/2017
11:45:46:212
159
294.1
XLON
02/06/2017
11:45:46:212
392
294.1
BATE
02/06/2017
11:45:46:212
260
294.1
CHIX
02/06/2017
11:45:46:212
132
294.1
CHIX
02/06/2017
11:45:46:212
148
294.1
XLON
02/06/2017
11:46:19:804
300
294.2
XLON
02/06/2017
11:46:20:854
59
294.2
XLON
02/06/2017
11:47:40:115
84
294.1
XLON
02/06/2017
11:51:03:359
730
294.1
XLON
02/06/2017
11:51:03:359
392
294.1
TRQX
02/06/2017
11:51:03:359
392
294.1
BATE
02/06/2017
11:51:03:362
462
294.1
XLON
02/06/2017
11:51:10:305
100
294.1
XLON
02/06/2017
11:52:51:012
590
294.3
XLON
02/06/2017
11:52:51:012
460
294.3
XLON
02/06/2017
11:52:51:012
369
294.3
CHIX
02/06/2017
11:53:26:561
23
294.3
CHIX
02/06/2017
11:53:26:561
808
294.3
XLON
02/06/2017
11:53:26:561
168
294.3
XLON
02/06/2017
11:53:54:687
349
294.3
XLON
02/06/2017
11:53:54:687
369
294.3
CHIX
02/06/2017
11:53:54:687
1051
294.3
XLON
02/06/2017
11:53:58:070
392
294.3
CHIX
02/06/2017
11:54:20:778
392
294.2
TRQX
02/06/2017
11:54:20:778
279
294.2
CHIX
02/06/2017
11:54:55:554
550
294.2
XLON
02/06/2017
11:54:55:554
279
294.2
CHIX
02/06/2017
11:54:55:554
113
294.2
CHIX
02/06/2017
11:55:30:099
392
294.2
CHIX
02/06/2017
11:55:30:099
252
294.2
XLON
02/06/2017
11:57:00:266
300
294.2
XLON
02/06/2017
11:59:04:555
203
294.4
BATE
02/06/2017
11:59:04:566
189
294.4
BATE
02/06/2017
11:59:04:566
392
294.4
TRQX
02/06/2017
11:59:04:865
100
294.3
XLON
02/06/2017
11:59:09:572
149
294.4
XLON
02/06/2017
11:59:11:878
58
294.4
CHIX
02/06/2017
11:59:11:878
62
294.4
XLON
02/06/2017
11:59:11:882
529
294.3
XLON
02/06/2017
11:59:58:502
182
294.3
XLON
02/06/2017
11:59:58:502
392
294.3
CHIX
02/06/2017
12:02:19:045
179
294
XLON
02/06/2017
12:02:20:679
386
294.2
CHIX
02/06/2017
12:02:52:850
1121
294.2
XLON
02/06/2017
12:03:18:836
31
294.2
XLON
02/06/2017
12:03:49:569
214
294.2
XLON
02/06/2017
12:04:21:468
123
294.2
XLON
02/06/2017
12:04:21:468
392
294.2
TRQX
02/06/2017
12:04:47:531
297
294.2
XLON
02/06/2017
12:04:56:243
12
294.2
XLON
02/06/2017
12:04:56:251
51
294.2
XLON
02/06/2017
12:05:43:147
392
294.2
CHIX
02/06/2017
12:05:43:147
151
294.2
XLON
02/06/2017
12:06:13:733
199
294.2
XLON
02/06/2017
12:06:47:119
82
294.2
XLON
02/06/2017
12:08:29:522
392
294.3
CHIX
02/06/2017
12:08:29:522
392
294.3
BATE
02/06/2017
12:08:58:442
28
294.2
XLON
02/06/2017
12:09:30:968
6
294.2
XLON
02/06/2017
12:09:30:968
1093
294.2
XLON
02/06/2017
12:09:40:418
800
294.2
XLON
02/06/2017
12:09:56:266
61
294.2
XLON
02/06/2017
12:09:56:266
102
294.2
XLON
02/06/2017
12:10:22:383
200
294.2
XLON
02/06/2017
12:10:22:383
349
294.2
XLON
02/06/2017
12:10:22:383
572
294.2
XLON
02/06/2017
12:10:57:102
79
294.2
XLON
02/06/2017
12:10:57:102
165
294.2
XLON
02/06/2017
12:11:23:721
370
294.2
XLON
02/06/2017
12:11:23:721
392
294.2
TRQX
02/06/2017
12:11:23:721
12
294.2
XLON
02/06/2017
12:11:51:863
297
294.2
XLON
02/06/2017
12:12:17:725
154
294.2
CHIX
02/06/2017
12:12:17:725
17
294.2
CHIX
02/06/2017
12:12:17:725
182
294.2
CHIX
02/06/2017
12:12:17:725
143
294.2
XLON
02/06/2017
12:12:44:164
3
294.2
XLON
02/06/2017
12:12:44:164
203
294.2
XLON
02/06/2017
12:14:04:933
139
294.2
XLON
02/06/2017
12:14:04:933
3
294.2
XLON
02/06/2017
12:14:06:274
63
294.2
XLON
02/06/2017
12:14:09:390
80
294.2
XLON
02/06/2017
12:14:40:644
124
294.1
XLON
02/06/2017
12:15:05:992
392
294.1
CHIX
02/06/2017
12:16:11:273
202
294.2
CHIX
02/06/2017
12:16:14:759
100
294.2
CHIX
02/06/2017
12:17:15:267
392
294.3
CHIX
02/06/2017
12:17:15:267
1156
294.3
XLON
02/06/2017
12:17:15:267
192
294.3
XLON
02/06/2017
12:17:15:267
392
294.3
BATE
02/06/2017
12:17:15:267
98
294.3
XLON
02/06/2017
12:17:15:268
1294
294.3
XLON
02/06/2017
12:17:19:728
200
294.3
XLON
02/06/2017
12:17:45:433
51
294.3
XLON
02/06/2017
12:18:23:702
1070
294.3
XLON
02/06/2017
12:18:23:702
392
294.3
TRQX
02/06/2017
12:18:23:702
392
294.3
CHIX
02/06/2017
12:19:19:438
392
294.3
BATE
02/06/2017
12:19:19:438
19
294.3
XLON
02/06/2017
12:19:19:438
392
294.3
TRQX
02/06/2017
12:19:19:439
141
294.3
XLON
02/06/2017
12:19:19:439
170
294.3
XLON
02/06/2017
12:19:19:444
311
294.3
XLON
02/06/2017
12:19:19:444
218
294.3
XLON
02/06/2017
12:22:40:398
79
294.4
XLON
02/06/2017
12:23:24:630
85
294.4
XLON
02/06/2017
12:25:08:546
90
294.4
TRQX
02/06/2017
12:25:08:546
410
294.4
XLON
02/06/2017
12:25:08:546
117
294.4
TRQX
02/06/2017
12:25:08:546
2468
294.4
XLON
02/06/2017
12:25:08:546
120
294.4
TRQX
02/06/2017
12:25:09:844
500
294.4
XLON
02/06/2017
12:26:56:748
47
294.4
XLON
02/06/2017
12:26:56:748
272
294.4
TRQX
02/06/2017
12:26:56:748
1074
294.4
XLON
02/06/2017
12:34:45:088
6
294.9
XLON
02/06/2017
12:34:45:088
32
294.9
CHIX
02/06/2017
12:34:45:088
12
294.9
BATE
02/06/2017
12:34:45:088
12
294.9
TRQX
02/06/2017
12:35:00:251
94
294.9
CHIX
02/06/2017
12:35:00:251
106
294.9
CHIX
02/06/2017
12:35:11:277
63
294.9
TRQX
02/06/2017
12:35:14:740
31
294.9
XLON
02/06/2017
12:35:14:740
18
294.9
XLON
02/06/2017
12:35:40:187
1000
295
XLON
02/06/2017
12:35:40:187
17
295
XLON
02/06/2017
12:35:40:187
392
295
TRQX
02/06/2017
12:35:40:187
410
295
XLON
02/06/2017
12:35:40:187
2446
295
CHIX
02/06/2017
12:35:40:187
392
295
BATE
02/06/2017
12:35:40:187
449
295
XLON
02/06/2017
12:35:40:187
392
295
CHIX
02/06/2017
12:35:40:187
500
295
XLON
02/06/2017
12:35:40:187
1572
295
XLON
02/06/2017
12:36:11:417
392
295
TRQX
02/06/2017
12:36:11:417
392
295
CHIX
02/06/2017
12:36:11:417
209
295
BATE
02/06/2017
12:36:11:418
1121
295
XLON
02/06/2017
12:36:11:418
85
295
BATE
02/06/2017
12:36:43:709
392
295
TRQX
02/06/2017
12:36:43:709
392
295
BATE
02/06/2017
12:36:43:712
399
295
XLON
02/06/2017
12:36:45:129
676
295
XLON
02/06/2017
12:38:41:792
124
295.3
CHIX
02/06/2017
12:39:14:748
500
295.2
XLON
02/06/2017
12:39:14:748
392
295.2
CHIX
02/06/2017
12:39:14:748
574
295.2
XLON
02/06/2017
12:41:17:830
392
295.3
TRQX
02/06/2017
12:41:17:830
392
295.3
CHIX
02/06/2017
12:41:17:831
370
295.3
XLON
02/06/2017
12:41:17:831
392
295.3
BATE
02/06/2017
12:41:17:831
1121
295.3
XLON
02/06/2017
12:41:17:832
590
295.3
XLON
02/06/2017
12:41:17:837
527
295.3
XLON
02/06/2017
12:43:43:504
392
295.3
TRQX
02/06/2017
12:43:43:504
491
295.3
XLON
02/06/2017
12:43:43:504
392
295.3
CHIX
02/06/2017
12:43:49:901
573
295.3
XLON
02/06/2017
12:44:13:486
392
295.3
CHIX
02/06/2017
12:44:13:486
392
295.3
BATE
02/06/2017
12:44:13:486
1
295.2
CHIX
02/06/2017
12:44:13:486
106
295.2
CHIX
02/06/2017
12:44:13:486
23
295.2
CHIX
02/06/2017
12:44:13:486
1064
295.3
XLON
02/06/2017
12:44:13:486
57
295.3
XLON
02/06/2017
12:44:13:492
392
295.3
CHIX
02/06/2017
12:44:13:737
672
295.1
XLON
02/06/2017
12:44:13:778
141
295
XLON
02/06/2017
12:44:17:733
36
294.9
BATE
02/06/2017
12:44:17:733
124
294.9
TRQX
02/06/2017
12:44:47:426
188
294.9
XLON
02/06/2017
12:45:20:712
281
294.9
XLON
02/06/2017
12:45:20:712
273
294.9
XLON
02/06/2017
12:45:20:712
36
294.9
XLON
02/06/2017
12:45:48:621
669
294.8
XLON
02/06/2017
12:45:48:622
3
294.8
XLON
02/06/2017
12:57:20:091
392
295
TRQX
02/06/2017
12:57:20:341
2713
295
CHIX
02/06/2017
12:57:20:341
4608
295
XLON
02/06/2017
12:57:20:341
392
295
TRQX
02/06/2017
12:57:20:341
392
295
BATE
02/06/2017
12:57:21:052
392
294.9
BATE
02/06/2017
12:57:21:052
375
294.9
CHIX
02/06/2017
12:57:21:052
307
294.9
XLON
02/06/2017
12:57:21:052
745
294.9
TRQX
02/06/2017
12:57:21:052
463
294.9
XLON
02/06/2017
12:57:21:052
392
294.9
TRQX
02/06/2017
12:57:21:052
335
294.9
CHIX
02/06/2017
12:57:21:053
260
294.9
XLON
02/06/2017
13:02:25:050
332
295.1
XLON
02/06/2017
13:02:25:050
392
295
BATE
02/06/2017
13:02:25:069
318
295.1
XLON
02/06/2017
13:02:25:077
303
295
XLON
02/06/2017
13:02:25:297
387
295
TRQX
02/06/2017
13:02:25:297
321
295
CHIX
02/06/2017
13:02:25:318
718
295
XLON
02/06/2017
13:02:25:622
65
294.9
BATE
02/06/2017
13:02:25:622
392
294.9
CHIX
02/06/2017
13:02:55:050
206
295
BATE
02/06/2017
13:02:55:050
190
295
XLON
02/06/2017
13:03:35:459
227
294.9
BATE
02/06/2017
13:03:35:459
392
294.9
CHIX
02/06/2017
13:03:35:459
982
294.9
XLON
02/06/2017
13:04:09:391
339
294.9
XLON
02/06/2017
13:04:09:391
392
294.9
CHIX
02/06/2017
13:04:09:391
443
294.9
XLON
02/06/2017
13:09:42:486
392
294.9
TRQX
02/06/2017
13:09:42:486
560
294.9
XLON
02/06/2017
13:09:42:486
392
294.9
CHIX
02/06/2017
13:19:55:726
162
294.9
XLON
02/06/2017
13:19:55:726
392
294.9
CHIX
02/06/2017
13:19:55:726
392
294.9
TRQX
02/06/2017
13:19:55:726
409
294.9
XLON
02/06/2017
13:19:55:726
392
294.9
BATE
02/06/2017
13:19:55:727
180
294.9
XLON
02/06/2017
13:19:55:733
1683
294.9
XLON
02/06/2017
13:19:55:734
392
294.9
BATE
02/06/2017
13:19:57:367
392
294.9
CHIX
02/06/2017
13:19:57:367
528
294.9
XLON
02/06/2017
13:19:57:367
392
294.9
TRQX
02/06/2017
13:20:25:341
148
294.9
CHIX
02/06/2017
13:20:25:341
52
294.9
CHIX
02/06/2017
13:20:29:708
24
294.9
BATE
02/06/2017
13:20:29:708
14
294.9
TRQX
02/06/2017
13:20:29:708
25
294.9
TRQX
02/06/2017
13:20:29:708
4
294.9
BATE
02/06/2017
13:20:29:708
6
294.9
CHIX
02/06/2017
13:20:29:708
380
294.9
CHIX
02/06/2017
13:20:29:708
18
294.9
BATE
02/06/2017
13:20:29:708
173
294.9
TRQX
02/06/2017
13:21:00:981
55
294.9
BATE
02/06/2017
13:21:00:981
174
294.9
BATE
02/06/2017
13:21:00:981
36
294.9
BATE
02/06/2017
13:21:00:981
212
294.9
TRQX
02/06/2017
13:21:00:981
127
294.9
BATE
02/06/2017
13:21:00:981
180
294.9
TRQX
02/06/2017
13:21:00:981
97
294.9
CHIX
02/06/2017
13:21:30:451
156
294.9
TRQX
02/06/2017
13:21:30:451
243
294.9
CHIX
02/06/2017
13:21:55:734
82
294.9
TRQX
02/06/2017
13:21:55:734
78
294.9
CHIX
02/06/2017
13:21:55:734
65
294.9
TRQX
02/06/2017
13:22:27:185
73
294.9
TRQX
02/06/2017
13:22:27:185
4
294.9
TRQX
02/06/2017
13:22:27:185
146
294.9
BATE
02/06/2017
13:22:27:185
9
294.9
CHIX
02/06/2017
13:23:24:230
15
294.9
CHIX
02/06/2017
13:23:24:230
11
294.9
CHIX
02/06/2017
13:23:24:230
27
294.9
XLON
02/06/2017
13:23:24:230
328
294.9
TRQX
02/06/2017
13:23:24:230
21
294.9
CHIX
02/06/2017
13:23:24:230
24
294.9
XLON
02/06/2017
13:23:24:230
64
294.9
TRQX
02/06/2017
13:23:24:230
345
294.9
CHIX
02/06/2017
13:23:33:395
392
294.9
CHIX
02/06/2017
13:23:33:396
426
294.9
XLON
02/06/2017
13:23:33:398
956
294.8
CHIX
02/06/2017
13:23:33:411
41
294.8
XLON
02/06/2017
13:23:52:549
141
294.8
XLON
02/06/2017
13:23:52:549
392
294.8
CHIX
02/06/2017
13:23:52:549
63
294.8
XLON
02/06/2017
13:23:52:549
98
294.8
XLON
02/06/2017
13:24:27:350
232
294.8
XLON
02/06/2017
13:24:27:350
73
294.8
XLON
02/06/2017
13:24:58:053
210
294.8
CHIX
02/06/2017
13:24:58:053
63
294.8
BATE
02/06/2017
13:24:58:053
28
294.8
XLON
02/06/2017
13:24:58:053
329
294.8
BATE
02/06/2017
13:24:58:053
68
294.8
CHIX
02/06/2017
13:25:29:300
257
294.8
CHIX
02/06/2017
13:25:29:300
278
294.8
TRQX
02/06/2017
13:25:29:300
132
294.8
CHIX
02/06/2017
13:25:29:300
27
294.8
XLON
02/06/2017
13:25:35:302
100
294.8
XLON
02/06/2017
13:25:35:302
100
294.8
XLON
02/06/2017
13:30:39:684
392
295
CHIX
02/06/2017
13:30:39:684
392
295
BATE
02/06/2017
13:30:39:936
880
295
XLON
02/06/2017
13:30:39:936
356
295
TRQX
02/06/2017
13:31:04:896
1554
295
XLON
02/06/2017
13:31:05:144
392
295
TRQX
02/06/2017
13:31:05:144
392
295
CHIX
02/06/2017
13:31:05:144
1121
295
XLON
02/06/2017
13:31:10:260
392
295
CHIX
02/06/2017
13:31:10:510
490
295
XLON
02/06/2017
13:32:08:010
700
295.1
XLON
02/06/2017
13:32:09:309
70
294.9
TRQX
02/06/2017
13:34:06:866
700
295.1
XLON
02/06/2017
13:35:39:722
1121
294.9
XLON
02/06/2017
13:35:39:722
26
294.9
XLON
02/06/2017
13:35:39:723
392
294.9
CHIX
02/06/2017
13:35:39:723
392
294.9
BATE
02/06/2017
13:40:50:348
1521
294.9
XLON
02/06/2017
13:40:50:348
392
294.9
CHIX
02/06/2017
13:40:50:348
392
294.9
BATE
02/06/2017
13:40:50:349
392
294.9
TRQX
02/06/2017
13:40:50:351
346
294.9
XLON
02/06/2017
13:40:50:351
181
294.9
XLON
02/06/2017
13:40:54:726
900
294.9
XLON
02/06/2017
13:41:54:591
392
295
TRQX
02/06/2017
13:41:54:843
2396
295
XLON
02/06/2017
13:41:54:843
392
295
CHIX
02/06/2017
13:41:55:263
300
294.9
CHIX
02/06/2017
13:41:56:494
269
294.9
XLON
02/06/2017
13:41:56:494
96
294.9
XLON
02/06/2017
13:43:55:441
392
295
CHIX
02/06/2017
13:43:55:441
547
295
XLON
02/06/2017
13:43:55:441
392
295
BATE
02/06/2017
13:43:56:747
92
294.9
CHIX
02/06/2017
13:45:06:691
346
294.9
XLON
02/06/2017
13:45:06:691
392
294.9
TRQX
02/06/2017
13:45:06:691
300
294.9
CHIX
02/06/2017
13:45:06:691
456
294.9
XLON
02/06/2017
13:45:27:108
392
294.8
CHIX
02/06/2017
13:45:27:108
500
294.8
XLON
02/06/2017
13:45:27:108
554
294.8
XLON
02/06/2017
13:45:27:108
392
294.8
TRQX
02/06/2017
13:45:27:108
695
294.8
XLON
02/06/2017
13:45:27:112
700
294.9
XLON
02/06/2017
13:45:28:927
301
294.8
XLON
02/06/2017
13:46:14:720
334
294.8
XLON
02/06/2017
13:46:14:720
216
294.8
XLON
02/06/2017
13:46:14:723
97
294.8
XLON
02/06/2017
13:46:14:730
186
294.8
XLON
02/06/2017
13:46:34:001
354
294.8
XLON
02/06/2017
13:46:34:001
392
294.8
CHIX
02/06/2017
13:48:43:316
88
294.8
TRQX
02/06/2017
13:48:43:316
265
294.8
TRQX
02/06/2017
13:48:43:316
89
294.8
CHIX
02/06/2017
13:48:43:316
70
294.8
BATE
02/06/2017
13:48:43:316
239
294.8
BATE
02/06/2017
13:48:43:316
241
294.8
CHIX
02/06/2017
13:49:11:579
80
294.8
XLON
02/06/2017
13:49:11:579
27
294.8
BATE
02/06/2017
13:49:11:579
78
294.8
XLON
02/06/2017
13:49:11:579
392
294.8
CHIX
02/06/2017
13:50:54:664
338
294.8
BATE
02/06/2017
13:50:54:664
239
294.8
CHIX
02/06/2017
13:50:54:664
82
294.8
XLON
02/06/2017
13:50:54:665
392
294.8
TRQX
02/06/2017
13:50:55:276
6
294.8
XLON
02/06/2017
13:50:55:276
94
294.8
XLON
02/06/2017
13:50:55:599
38
294.8
XLON
02/06/2017
13:50:55:599
590
294.8
XLON
02/06/2017
13:51:10:257
100
294.8
CHIX
02/06/2017
13:53:47:941
132
294.8
TRQX
02/06/2017
13:53:47:941
26
294.8
CHIX
02/06/2017
13:53:47:941
18
294.8
CHIX
02/06/2017
13:53:47:941
80
294.8
XLON
02/06/2017
13:53:47:941
3
294.8
CHIX
02/06/2017
13:53:47:941
65
294.8
TRQX
02/06/2017
13:53:47:941
49
294.8
CHIX
02/06/2017
13:53:47:941
110
294.8
CHIX
02/06/2017
13:53:47:941
195
294.8
TRQX
02/06/2017
13:53:47:941
94
294.8
CHIX
02/06/2017
13:53:47:941
30
294.8
CHIX
02/06/2017
13:53:47:941
318
294.8
XLON
02/06/2017
13:53:47:941
392
294.8
BATE
02/06/2017
13:53:49:721
100
294.8
XLON
02/06/2017
13:54:55:158
404
294.8
XLON
02/06/2017
13:54:55:158
296
294.8
XLON
02/06/2017
13:57:28:421
890
294.9
XLON
02/06/2017
13:57:30:410
79
294.8
CHIX
02/06/2017
13:57:30:410
70
294.8
CHIX
02/06/2017
13:57:30:410
392
294.8
BATE
02/06/2017
14:00:47:826
546
294.5
TRQX
02/06/2017
14:00:47:826
151
294.8
CHIX
02/06/2017
14:00:47:826
392
294.8
TRQX
02/06/2017
14:00:47:826
312
294.7
CHIX
02/06/2017
14:00:47:826
392
294.9
TRQX
02/06/2017
14:00:47:826
211
294.8
CHIX
02/06/2017
14:00:47:826
1272
294.8
CHIX
02/06/2017
14:00:47:826
354
294.9
BATE
02/06/2017
14:00:47:826
363
294.9
XLON
02/06/2017
14:00:47:826
426
294.9
CHIX
02/06/2017
14:00:47:826
1122
294.9
CHIX
02/06/2017
14:00:47:826
97
294.8
BATE
02/06/2017
14:00:47:826
243
294.8
CHIX
02/06/2017
14:00:47:826
405
294.9
XLON
02/06/2017
14:00:47:835
358
294.6
XLON
02/06/2017
14:00:47:835
96
294.7
XLON
02/06/2017
14:00:47:835
700
294.6
XLON
02/06/2017
14:00:47:843
700
294.6
XLON
02/06/2017
14:00:47:843
272
294.7
XLON
02/06/2017
14:00:47:849
169
294.7
CHIX
02/06/2017
14:00:47:855
267
294.5
XLON
02/06/2017
14:00:47:855
499
294.5
XLON
02/06/2017
14:00:47:857
150
294.8
TRQX
02/06/2017
14:00:47:866
700
294.6
XLON
02/06/2017
14:00:47:866
700
294.6
XLON
02/06/2017
14:00:53:538
1808
294.4
XLON
02/06/2017
14:00:53:538
855
294.4
XLON
02/06/2017
14:00:55:323
1834
294.3
XLON
02/06/2017
14:00:55:323
447
294.4
XLON
02/06/2017
14:00:57:207
1716
294.3
XLON
02/06/2017
14:00:58:590
282
294.3
XLON
02/06/2017
14:00:58:590
2055
294.2
XLON
02/06/2017
14:01:00:295
545
294.2
XLON
02/06/2017
14:01:01:959
2008
294.1
XLON
02/06/2017
14:01:03:813
329
294.1
XLON
02/06/2017
14:01:03:813
282
294.1
XLON
02/06/2017
14:01:11:118
71
294.1
XLON
02/06/2017
14:03:12:246
1725
294
XLON
02/06/2017
14:03:12:246
993
294
XLON
02/06/2017
14:03:12:246
663
294
XLON
02/06/2017
14:03:12:246
200
294
XLON
02/06/2017
14:03:17:640
392
294
CHIX
02/06/2017
14:03:17:640
486
294
XLON
02/06/2017
14:05:10:480
392
294.1
CHIX
02/06/2017
14:05:10:480
392
294.1
BATE
02/06/2017
14:05:15:058
400
294.1
XLON
02/06/2017
14:05:15:060
80
294.1
XLON
02/06/2017
14:05:15:060
392
294.1
TRQX
02/06/2017
14:05:15:065
187
294.1
XLON
02/06/2017
14:06:20:812
1071
294
XLON
02/06/2017
14:06:20:835
951
294
XLON
02/06/2017
14:09:45:060
45
294
TRQX
02/06/2017
14:09:45:060
42
294
XLON
02/06/2017
14:09:45:060
36
294
CHIX
02/06/2017
14:09:45:061
115
293.9
XLON
02/06/2017
14:09:45:061
905
293.9
XLON
02/06/2017
14:09:45:061
101
293.9
XLON
02/06/2017
14:09:45:061
338
293.9
CHIX
02/06/2017
14:09:45:061
224
293.9
TRQX
02/06/2017
14:09:45:062
168
293.9
TRQX
02/06/2017
14:09:45:067
80
294
XLON
02/06/2017
14:09:45:078
600
294
XLON
02/06/2017
14:09:45:078
650
294
XLON
02/06/2017
14:09:45:078
600
294
XLON
02/06/2017
14:09:46:420
89
294
XLON
02/06/2017
14:09:46:420
893
294
XLON
02/06/2017
14:09:46:429
561
294
XLON
02/06/2017
14:09:46:429
1478
294
XLON
02/06/2017
14:11:01:106
392
294
BATE
02/06/2017
14:11:01:106
392
294
CHIX
02/06/2017
14:11:01:110
529
294
XLON
02/06/2017
14:11:01:356
146
294
XLON
02/06/2017
14:11:05:523
190
293.9
CHIX
02/06/2017
14:11:05:523
54
293.9
CHIX
02/06/2017
14:11:05:524
83
293.9
CHIX
02/06/2017
14:11:05:524
1831
293.9
XLON
02/06/2017
14:11:30:709
65
293.9
CHIX
02/06/2017
14:11:30:709
244
293.9
CHIX
02/06/2017
14:11:30:710
607
293.9
XLON
02/06/2017
14:11:30:710
59
293.9
XLON
02/06/2017
14:14:50:281
392
293.8
TRQX
02/06/2017
14:14:50:281
1741
293.8
XLON
02/06/2017
14:14:50:281
392
293.8
CHIX
02/06/2017
14:16:09:955
108
293.9
CHIX
02/06/2017
14:16:09:955
600
293.9
XLON
02/06/2017
14:16:09:955
392
293.9
BATE
02/06/2017
14:16:14:568
284
293.9
CHIX
02/06/2017
14:16:14:568
392
293.9
TRQX
02/06/2017
14:16:14:568
521
293.9
XLON
02/06/2017
14:16:29:003
2897
293.9
XLON
02/06/2017
14:16:29:003
737
293.9
XLON
02/06/2017
14:16:45:310
300
293.9
CHIX
02/06/2017
14:17:27:112
341
293.9
XLON
02/06/2017
14:17:34:605
233
293.9
XLON
02/06/2017
14:17:34:614
232
293.9
XLON
02/06/2017
14:17:36:805
92
293.9
CHIX
02/06/2017
14:17:36:805
24
293.9
CHIX
02/06/2017
14:18:27:817
147
293.9
CHIX
02/06/2017
14:18:27:817
164
293.9
XLON
02/06/2017
14:18:27:817
38
293.9
CHIX
02/06/2017
14:18:27:817
936
293.9
XLON
02/06/2017
14:18:27:817
207
293.9
CHIX
02/06/2017
14:18:27:817
392
293.9
TRQX
02/06/2017
14:18:30:434
1471
293.9
XLON
02/06/2017
14:18:30:435
1
293.8
BATE
02/06/2017
14:18:30:435
185
293.9
CHIX
02/06/2017
14:18:30:435
4
293.9
XLON
02/06/2017
14:18:31:617
534
293.8
XLON
02/06/2017
14:18:33:211
2
293.8
BATE
02/06/2017
14:18:33:211
170
293.8
BATE
02/06/2017
14:18:33:211
67
293.8
BATE
02/06/2017
14:18:54:417
153
293.8
BATE
02/06/2017
14:18:54:417
71
293.8
TRQX
02/06/2017
14:18:54:417
587
293.8
XLON
02/06/2017
14:18:56:937
127
293.8
XLON
02/06/2017
14:19:18:354
1121
293.7
XLON
02/06/2017
14:19:18:393
848
293.7
XLON
02/06/2017
14:19:19:167
33
293.7
XLON
02/06/2017
14:19:19:195
415
293.6
XLON
02/06/2017
14:19:19:195
450
293.6
XLON
02/06/2017
14:19:20:406
418
293.6
XLON
02/06/2017
14:19:24:416
248
293.5
CHIX
02/06/2017
14:19:24:416
137
293.5
XLON
02/06/2017
14:19:24:416
446
293.5
XLON
02/06/2017
14:21:17:527
392
293.3
CHIX
02/06/2017
14:21:17:527
458
293.3
XLON
02/06/2017
14:21:17:527
655
293.3
XLON
02/06/2017
14:21:27:403
200
292.9
CHIX
02/06/2017
14:23:54:365
80
292.9
XLON
02/06/2017
14:23:55:752
82
292.8
TRQX
02/06/2017
14:23:55:752
29
292.8
TRQX
02/06/2017
14:23:55:953
55
292.8
TRQX
02/06/2017
14:24:00:610
265
292.7
BATE
02/06/2017
14:26:59:944
392
293
TRQX
02/06/2017
14:26:59:944
392
293
CHIX
02/06/2017
14:27:01:329
1121
292.9
XLON
02/06/2017
14:27:01:329
392
292.9
TRQX
02/06/2017
14:27:09:803
76
292.9
XLON
02/06/2017
14:27:09:803
133
292.9
CHIX
02/06/2017
14:27:09:812
72
292.9
XLON
02/06/2017
14:32:50:738
754
293.2
XLON
02/06/2017
14:32:50:738
181
293.2
XLON
02/06/2017
14:32:50:738
340
293.2
TRQX
02/06/2017
14:32:50:738
33
293.2
XLON
02/06/2017
14:32:50:738
278
293.2
CHIX
02/06/2017
14:32:50:738
52
293.2
TRQX
02/06/2017
14:32:50:738
916
293.2
XLON
02/06/2017
14:32:50:738
114
293.2
CHIX
02/06/2017
14:33:00:313
1100
293.2
XLON
02/06/2017
14:33:09:579
3
293.2
BATE
02/06/2017
14:33:18:415
280
293.2
CHIX
02/06/2017
14:33:18:415
275
293.2
XLON
02/06/2017
14:33:18:415
360
293.2
XLON
02/06/2017
14:33:18:426
112
293.2
CHIX
02/06/2017
14:33:18:426
389
293.2
BATE
02/06/2017
14:33:18:426
269
293.2
CHIX
02/06/2017
14:34:28:143
392
293.2
CHIX
02/06/2017
14:34:28:144
803
293.2
XLON
02/06/2017
14:35:09:529
55
293.2
XLON
02/06/2017
14:35:09:529
160
293.2
BATE
02/06/2017
14:35:09:529
219
293.2
BATE
02/06/2017
14:35:09:529
82
293.2
XLON
02/06/2017
14:35:34:707
20
293.2
XLON
02/06/2017
14:35:34:707
222
293.2
XLON
02/06/2017
14:35:34:710
200
293.2
XLON
02/06/2017
14:35:34:717
522
293.2
XLON
02/06/2017
14:35:39:628
600
293.2
XLON
02/06/2017
14:35:55:426
394
293.2
XLON
02/06/2017
14:35:55:426
521
293.2
XLON
02/06/2017
14:37:39:504
175
293.2
BATE
02/06/2017
14:37:39:504
83
293.2
CHIX
02/06/2017
14:37:39:504
13
293.2
BATE
02/06/2017
14:37:39:504
894
293.2
XLON
02/06/2017
14:37:39:504
67
293.2
BATE
02/06/2017
14:37:39:504
309
293.2
CHIX
02/06/2017
14:37:39:504
182
293.2
TRQX
02/06/2017
14:37:39:504
210
293.2
TRQX
02/06/2017
14:37:39:504
137
293.2
BATE
02/06/2017
14:37:39:504
1772
293.2
XLON
02/06/2017
14:37:39:505
359
293.1
CHIX
02/06/2017
14:37:44:094
33
293.1
CHIX
02/06/2017
14:37:44:094
1121
293.1
XLON
02/06/2017
14:37:44:094
292
293.1
TRQX
02/06/2017
14:37:44:094
359
293.1
CHIX
02/06/2017
14:37:48:415
371
293
CHIX
02/06/2017
14:37:48:415
290
293
XLON
02/06/2017
14:37:48:424
272
293
TRQX
02/06/2017
14:37:48:427
392
293
CHIX
02/06/2017
14:37:51:970
1121
293
XLON
02/06/2017
14:38:09:884
392
292.8
CHIX
02/06/2017
14:38:09:884
302
292.8
XLON
02/06/2017
14:38:09:884
19
292.8
TRQX
02/06/2017
14:38:09:884
293
292.8
XLON
02/06/2017
14:38:09:884
131
292.8
TRQX
02/06/2017
14:38:09:884
217
292.8
BATE
02/06/2017
14:38:09:891
181
292.8
XLON
02/06/2017
14:38:09:891
345
292.8
XLON
02/06/2017
14:38:12:508
120
292.6
TRQX
02/06/2017
14:38:12:508
88
292.6
CHIX
02/06/2017
14:38:14:947
454
292.4
XLON
02/06/2017
14:39:07:371
94
291.1
XLON
02/06/2017
14:39:15:057
414
291.4
XLON
02/06/2017
14:39:16:962
1121
291.1
XLON
02/06/2017
14:40:04:272
345
291.4
BATE
02/06/2017
14:40:04:272
392
291.3
CHIX
02/06/2017
14:40:04:273
51
291.2
BATE
02/06/2017
14:40:05:920
392
291.2
CHIX
02/06/2017
14:40:05:920
837
291.3
XLON
02/06/2017
14:40:05:920
392
291.3
TRQX
02/06/2017
14:41:09:080
88
291.2
XLON
02/06/2017
14:41:10:339
1121
291.1
XLON
02/06/2017
14:42:36:183
18
292.1
XLON
02/06/2017
14:43:30:164
300
292.1
CHIX
02/06/2017
14:43:32:078
92
292.1
CHIX
02/06/2017
14:52:51:752
113
293.2
TRQX
02/06/2017
14:52:51:752
103
293.2
XLON
02/06/2017
14:52:51:752
71
293.2
TRQX
02/06/2017
14:52:51:752
48
293.2
BATE
02/06/2017
14:52:51:752
235
293.2
CHIX
02/06/2017
14:52:51:752
95
293.2
BATE
02/06/2017
14:52:51:752
81
293.2
CHIX
02/06/2017
14:52:51:752
89
293.2
XLON
02/06/2017
14:52:51:761
550
293.2
XLON
02/06/2017
14:52:51:761
650
293.2
XLON
02/06/2017
14:52:51:770
1040
293.2
XLON
02/06/2017
14:52:51:770
449
293.2
XLON
02/06/2017
14:52:51:777
392
293
TRQX
02/06/2017
14:52:51:777
10
292.9
BATE
02/06/2017
14:52:51:777
509
293
CHIX
02/06/2017
14:52:51:777
691
293
BATE
02/06/2017
14:52:51:777
340
293
CHIX
02/06/2017
14:52:51:777
392
293
BATE
02/06/2017
14:52:51:777
1355
293
TRQX
02/06/2017
14:52:51:777
2667
293
CHIX
02/06/2017
14:52:51:778
2
292.9
BATE
02/06/2017
14:52:51:778
49
292.9
BATE
02/06/2017
14:52:51:778
27
292.9
BATE
02/06/2017
14:52:51:778
123
292.9
BATE
02/06/2017
14:52:51:778
27
292.9
BATE
02/06/2017
14:52:51:778
58
292.9
BATE
02/06/2017
14:52:51:778
49
292.9
BATE
02/06/2017
14:52:51:778
7
292.9
BATE
02/06/2017
14:52:51:780
700
293.1
XLON
02/06/2017
14:52:51:780
1489
293.1
XLON
02/06/2017
14:52:51:780
416
293.1
XLON
02/06/2017
14:52:51:782
251
292.9
CHIX
02/06/2017
14:52:51:782
356
292.9
TRQX
02/06/2017
14:52:51:790
1007
293.1
XLON
02/06/2017
14:52:51:790
650
293.1
XLON
02/06/2017
14:52:52:782
83
293.1
XLON
02/06/2017
14:52:52:782
531
293.1
XLON
02/06/2017
14:52:52:849
205
292.9
CHIX
02/06/2017
14:52:52:849
127
292.9
TRQX
02/06/2017
14:52:55:029
14
293
XLON
02/06/2017
14:53:00:005
10
293
XLON
02/06/2017
14:54:24:126
1899
293
XLON
02/06/2017
14:55:26:884
3865
292.9
XLON
02/06/2017
14:55:26:884
486
292.9
XLON
02/06/2017
14:55:26:885
392
292.9
CHIX
02/06/2017
14:55:26:888
89
292.6
BATE
02/06/2017
14:55:26:897
505
292.7
XLON
02/06/2017
14:55:26:897
270
292.7
XLON
02/06/2017
14:55:26:897
346
292.7
XLON
02/06/2017
14:55:44:799
524
292.6
XLON
02/06/2017
14:55:44:799
597
292.6
XLON
02/06/2017
14:57:30:853
19
292.7
BATE
02/06/2017
14:57:30:854
219
292.7
BATE
02/06/2017
14:57:30:854
111
292.7
BATE
02/06/2017
14:57:30:854
32
292.7
BATE
02/06/2017
15:03:04:924
88
293.1
XLON
02/06/2017
15:03:04:924
117
293.1
XLON
02/06/2017
15:03:04:925
76
293.1
CHIX
02/06/2017
15:03:04:925
88
293.1
BATE
02/06/2017
15:03:04:925
68
293.1
TRQX
02/06/2017
15:03:04:925
316
293.1
CHIX
02/06/2017
15:03:04:928
324
293.1
TRQX
02/06/2017
15:03:31:082
105
293.1
TRQX
02/06/2017
15:03:31:082
103
293.1
CHIX
02/06/2017
15:03:31:082
1200
293.1
XLON
02/06/2017
15:03:31:082
392
293.1
BATE
02/06/2017
15:03:31:082
289
293.1
CHIX
02/06/2017
15:03:31:082
287
293.1
TRQX
02/06/2017
15:03:31:082
594
293.1
XLON
02/06/2017
15:03:33:016
3
293
BATE
02/06/2017
15:03:33:016
1770
293
XLON
02/06/2017
15:03:33:016
392
293
TRQX
02/06/2017
15:03:33:016
1259
293
XLON
02/06/2017
15:03:33:016
120
293
CHIX
02/06/2017
15:03:33:018
531
293
XLON
02/06/2017
15:03:33:020
426
293
XLON
02/06/2017
15:03:33:026
272
293
CHIX
02/06/2017
15:03:33:029
471
293
XLON
02/06/2017
15:03:33:029
650
293
XLON
02/06/2017
15:03:50:698
304
292.9
CHIX
02/06/2017
15:03:50:698
33
292.9
TRQX
02/06/2017
15:03:50:698
88
292.9
CHIX
02/06/2017
15:03:50:699
13
292.9
TRQX
02/06/2017
15:04:05:216
392
292.9
CHIX
02/06/2017
15:04:05:219
14
292.9
TRQX
02/06/2017
15:05:20:269
196
292.7
XLON
02/06/2017
15:06:31:723
161
293.2
XLON
02/06/2017
15:06:49:756
92
293.2
CHIX
02/06/2017
15:06:49:756
221
293.2
CHIX
02/06/2017
15:06:49:756
97
293.2
XLON
02/06/2017
15:06:49:756
79
293.2
CHIX
02/06/2017
15:07:50:818
1121
293
XLON
02/06/2017
15:07:55:497
663
293
XLON
02/06/2017
15:08:00:505
665
293
XLON
02/06/2017
15:08:05:317
814
293
XLON
02/06/2017
15:08:27:146
228
293
TRQX
02/06/2017
15:08:27:146
392
293
CHIX
02/06/2017
15:08:27:146
392
293
BATE
02/06/2017
15:09:08:729
313
293.1
CHIX
02/06/2017
15:09:08:729
392
293.1
TRQX
02/06/2017
15:09:08:733
254
293.1
XLON
02/06/2017
15:10:30:797
314
293.2
CHIX
02/06/2017
15:14:49:412
874
293.4
XLON
02/06/2017
15:14:49:412
377
293.4
XLON
02/06/2017
15:14:49:422
874
293.4
XLON
02/06/2017
15:14:49:422
377
293.4
XLON
02/06/2017
15:14:49:528
392
293.3
BATE
02/06/2017
15:14:49:528
392
293.3
CHIX
02/06/2017
15:14:49:529
821
293.3
XLON
02/06/2017
15:14:49:578
200
293.3
XLON
02/06/2017
15:15:00:006
1762
293.3
XLON
02/06/2017
15:15:00:006
392
293.3
CHIX
02/06/2017
15:15:00:006
1718
293.3
XLON
02/06/2017
15:15:00:007
392
293.3
TRQX
02/06/2017
15:15:00:010
87
293.3
BATE
02/06/2017
15:15:00:010
216
293.3
BATE
02/06/2017
15:15:00:010
11
293.3
BATE
02/06/2017
15:15:00:010
78
293.3
BATE
02/06/2017
15:15:00:015
392
293.3
CHIX
02/06/2017
15:15:00:016
392
293.3
TRQX
02/06/2017
15:16:24:708
172
293.2
TRQX
02/06/2017
15:16:24:708
78
293.2
CHIX
02/06/2017
15:16:24:708
290
293.2
CHIX
02/06/2017
15:16:24:708
60
293.2
TRQX
02/06/2017
15:16:25:154
624
293.2
XLON
02/06/2017
15:16:51:812
392
293.3
TRQX
02/06/2017
15:16:51:814
392
293.3
CHIX
02/06/2017
15:17:07:463
624
293.2
XLON
02/06/2017
15:17:07:463
497
293.2
XLON
02/06/2017
15:17:07:464
392
293.2
CHIX
02/06/2017
15:17:07:464
189
293.1
CHIX
02/06/2017
15:17:07:464
392
293.2
BATE
02/06/2017
15:17:07:472
624
293
XLON
02/06/2017
15:17:07:472
22
292.8
BATE
02/06/2017
15:18:00:095
392
292.9
CHIX
02/06/2017
15:18:00:097
366
292.9
TRQX
02/06/2017
15:18:56:026
544
292.9
XLON
02/06/2017
15:18:56:026
577
292.9
XLON
02/06/2017
15:18:56:027
392
292.9
CHIX
02/06/2017
15:20:53:352
956
292.8
XLON
02/06/2017
15:20:53:353
392
292.8
BATE
02/06/2017
15:20:53:353
392
292.8
CHIX
02/06/2017
15:20:53:353
113
292.8
TRQX
02/06/2017
15:20:53:353
165
292.8
XLON
02/06/2017
15:20:53:353
279
292.8
TRQX
02/06/2017
15:20:53:353
2603
292.8
XLON
02/06/2017
15:22:20:160
300
292.8
XLON
02/06/2017
15:22:20:163
158
292.8
XLON
02/06/2017
15:22:46:416
392
292.8
CHIX
02/06/2017
15:22:46:416
815
292.8
XLON
02/06/2017
15:22:46:416
392
292.8
TRQX
02/06/2017
15:22:46:416
306
292.8
XLON
02/06/2017
15:23:20:462
79
292.8
XLON
02/06/2017
15:24:06:429
73
292.8
CHIX
02/06/2017
15:24:06:429
82
292.8
BATE
02/06/2017
15:24:06:429
392
292.8
TRQX
02/06/2017
15:24:06:429
262
292.8
XLON
02/06/2017
15:24:06:429
319
292.8
CHIX
02/06/2017
15:24:06:429
310
292.8
BATE
02/06/2017
15:24:06:439
531
292.8
XLON
02/06/2017
15:24:38:894
161
292.8
XLON
02/06/2017
15:24:38:894
392
292.8
CHIX
02/06/2017
15:24:38:902
121
292.8
XLON
02/06/2017
15:25:06:426
392
292.7
CHIX
02/06/2017
15:25:06:426
460
292.7
XLON
02/06/2017
15:25:06:429
531
292.7
XLON
02/06/2017
15:25:07:416
178
292.7
CHIX
02/06/2017
15:28:23:952
392
292.8
BATE
02/06/2017
15:28:24:003
76
292.8
CHIX
02/06/2017
15:30:09:751
383
293
XLON
02/06/2017
15:30:09:751
383
293
XLON
02/06/2017
15:30:09:761
395
293
XLON
02/06/2017
15:30:09:761
913
293
XLON
02/06/2017
15:30:09:769
315
293
XLON
02/06/2017
15:30:09:769
728
293
XLON
02/06/2017
15:30:14:614
301
292.9
XLON
02/06/2017
15:30:14:614
376
292.9
XLON
02/06/2017
15:31:06:426
357
292.9
CHIX
02/06/2017
15:31:06:426
685
292.9
XLON
02/06/2017
15:31:06:426
32
292.9
XLON
02/06/2017
15:31:06:438
392
292.9
TRQX
02/06/2017
15:32:06:426
325
292.9
XLON
02/06/2017
15:32:06:426
339
292.9
XLON
02/06/2017
15:32:51:820
862
292.9
XLON
02/06/2017
15:32:51:820
88
292.9
XLON
02/06/2017
15:32:51:820
96
292.9
TRQX
02/06/2017
15:32:51:820
296
292.9
TRQX
02/06/2017
15:32:51:820
731
292.9
XLON
02/06/2017
15:32:51:820
243
292.9
BATE
02/06/2017
15:32:51:820
270
292.9
CHIX
02/06/2017
15:33:06:426
93
292.9
XLON
02/06/2017
15:33:06:426
171
292.9
XLON
02/06/2017
15:33:06:427
392
292.9
BATE
02/06/2017
15:33:06:427
392
292.9
CHIX
02/06/2017
15:33:06:430
392
292.9
TRQX
02/06/2017
15:33:06:430
1839
292.9
XLON
02/06/2017
15:33:06:434
392
292.9
CHIX
02/06/2017
15:33:06:440
1121
292.9
XLON
02/06/2017
15:33:10:262
981
292.8
XLON
02/06/2017
15:33:39:426
316
292.8
CHIX
02/06/2017
15:33:39:434
197
292.8
CHIX
02/06/2017
15:33:39:434
392
292.8
TRQX
02/06/2017
15:33:39:434
140
292.8
XLON
02/06/2017
15:33:39:436
195
292.8
CHIX
02/06/2017
15:34:37:426
243
292.8
XLON
02/06/2017
15:34:37:426
374
292.8
XLON
02/06/2017
15:34:49:426
292
292.8
XLON
02/06/2017
15:34:49:426
261
292.8
CHIX
02/06/2017
15:35:06:429
1054
292.7
XLON
02/06/2017
15:35:43:450
178
292.7
CHIX
02/06/2017
15:35:43:450
214
292.7
CHIX
02/06/2017
15:36:06:426
67
292.7
XLON
02/06/2017
15:37:00:008
977
292.9
XLON
02/06/2017
15:37:00:008
436
292.9
XLON
02/06/2017
15:37:00:014
392
292.9
TRQX
02/06/2017
15:37:00:014
18
292.9
BATE
02/06/2017
15:37:00:014
108
292.9
BATE
02/06/2017
15:37:00:015
1
292.9
BATE
02/06/2017
15:37:00:099
100
292.8
XLON
02/06/2017
15:37:00:139
265
292.9
BATE
02/06/2017
15:37:04:815
426
292.9
XLON
02/06/2017
15:37:04:815
863
292.9
XLON
02/06/2017
15:37:06:427
102
292.9
XLON
02/06/2017
15:37:06:427
1309
292.9
XLON
02/06/2017
15:38:38:288
346
292.9
CHIX
02/06/2017
15:38:38:288
174
292.9
XLON
02/06/2017
15:38:38:288
392
292.9
BATE
02/06/2017
15:38:38:288
947
292.9
XLON
02/06/2017
15:38:38:288
392
292.9
TRQX
02/06/2017
15:38:39:943
280
292.9
TRQX
02/06/2017
15:38:39:943
1860
292.9
XLON
02/06/2017
15:38:39:943
281
292.9
CHIX
02/06/2017
15:38:41:866
1121
292.8
XLON
02/06/2017
15:38:41:867
380
292.8
TRQX
02/06/2017
15:38:41:867
109
292.8
CHIX
02/06/2017
15:38:41:867
130
292.8
BATE
02/06/2017
15:38:43:816
283
292.8
CHIX
02/06/2017
15:38:50:391
195
292.8
BATE
02/06/2017
15:38:50:391
214
292.8
CHIX
02/06/2017
15:38:50:391
261
292.8
XLON
02/06/2017
15:38:50:399
157
292.8
CHIX
02/06/2017
15:38:50:399
178
292.8
XLON
02/06/2017
15:38:55:309
60
292.7
CHIX
02/06/2017
15:38:55:309
214
292.7
CHIX
02/06/2017
15:38:55:309
118
292.7
CHIX
02/06/2017
15:38:55:313
550
292.7
XLON
02/06/2017
15:38:57:998
571
292.7
XLON
02/06/2017
15:38:57:999
392
292.6
CHIX
02/06/2017
15:38:57:999
151
292.5
TRQX
02/06/2017
15:38:57:999
391
292.5
CHIX
02/06/2017
15:39:00:441
269
292.5
XLON
02/06/2017
15:39:00:441
392
292.5
CHIX
02/06/2017
15:39:02:145
772
292.4
XLON
02/06/2017
15:39:02:145
209
292.4
BATE
02/06/2017
15:39:02:145
392
292.4
CHIX
02/06/2017
15:39:04:281
508
292.3
CHIX
02/06/2017
15:40:22:251
392
292.6
TRQX
02/06/2017
15:40:23:803
571
292.6
XLON
02/06/2017
15:40:23:803
423
292.6
XLON
02/06/2017
15:40:23:803
127
292.6
XLON
02/06/2017
15:40:55:042
1121
292.5
XLON
02/06/2017
15:40:56:354
155
292.4
XLON
02/06/2017
15:40:56:639
197
292.4
XLON
02/06/2017
15:40:56:639
1051
292.3
XLON
02/06/2017
15:41:02:945
392
291.9
CHIX
02/06/2017
15:41:02:945
392
291.9
BATE
02/06/2017
15:41:04:943
375
291.9
CHIX
02/06/2017
15:42:00:031
1072
291.9
XLON
02/06/2017
15:42:00:031
180
291.9
TRQX
02/06/2017
15:42:00:031
392
291.9
CHIX
02/06/2017
15:42:00:031
49
291.9
XLON
02/06/2017
15:42:00:032
212
291.9
TRQX
02/06/2017
15:43:05:659
10
291.8
XLON
02/06/2017
15:43:05:659
375
291.8
CHIX
02/06/2017
15:43:05:659
392
291.8
BATE
02/06/2017
15:43:05:662
437
291.8
XLON
02/06/2017
15:44:36:863
392
292.3
CHIX
02/06/2017
15:46:04:070
481
292.4
XLON
02/06/2017
15:46:04:070
392
292.4
BATE
02/06/2017
15:46:04:070
351
292.4
TRQX
02/06/2017
15:46:04:070
188
292.4
XLON
02/06/2017
15:46:14:210
934
292.4
XLON
02/06/2017
15:46:14:217
135
292.4
TRQX
02/06/2017
15:46:14:218
135
292.4
CHIX
02/06/2017
15:46:14:801
257
292.4
CHIX
02/06/2017
15:46:14:802
6
292.4
XLON
02/06/2017
15:46:14:802
1303
292.4
XLON
02/06/2017
15:46:14:802
257
292.4
TRQX
02/06/2017
15:46:31:989
525
292.4
XLON
02/06/2017
15:46:31:989
596
292.4
XLON
02/06/2017
15:47:04:616
503
292.4
XLON
02/06/2017
15:47:51:543
392
292.4
CHIX
02/06/2017
15:47:51:543
472
292.4
XLON
02/06/2017
15:47:51:543
93
292.4
XLON
02/06/2017
15:47:53:332
392
292.4
CHIX
02/06/2017
15:48:00:403
46
292.4
CHIX
02/06/2017
15:50:49:709
844
292.5
XLON
02/06/2017
15:51:07:691
266
292.5
XLON
02/06/2017
15:51:07:691
534
292.5
XLON
02/06/2017
15:51:07:691
392
292.5
TRQX
02/06/2017
15:51:07:691
1200
292.5
XLON
02/06/2017
15:51:07:692
108
292.5
BATE
02/06/2017
15:51:07:804
197
292.5
XLON
02/06/2017
15:52:00:003
146
292.5
TRQX
02/06/2017
15:52:00:003
102
292.5
BATE
02/06/2017
15:52:00:003
392
292.5
CHIX
02/06/2017
15:52:00:004
924
292.5
XLON
02/06/2017
15:52:00:004
103
292.5
BATE
02/06/2017
15:52:00:004
46
292.5
BATE
02/06/2017
15:52:00:005
63
292.5
TRQX
02/06/2017
15:52:00:005
23
292.5
BATE
02/06/2017
15:52:00:005
183
292.5
TRQX
02/06/2017
15:52:00:009
1079
292.5
XLON
02/06/2017
15:52:04:596
392
292.5
CHIX
02/06/2017
15:52:04:596
187
292.4
TRQX
02/06/2017
15:52:04:596
50
292.4
CHIX
02/06/2017
15:52:04:596
209
292.5
TRQX
02/06/2017
15:52:04:596
43
292.4
TRQX
02/06/2017
15:52:04:596
264
292.4
CHIX
02/06/2017
15:52:04:600
11
292.4
BATE
02/06/2017
15:52:04:600
35
292.4
BATE
02/06/2017
15:52:04:600
346
292.4
BATE
02/06/2017
15:52:04:604
329
292.4
XLON
02/06/2017
15:52:13:508
457
292.4
XLON
02/06/2017
15:52:13:508
319
292.4
CHIX
02/06/2017
15:52:13:508
724
292.2
XLON
02/06/2017
15:52:13:508
309
292.3
CHIX
02/06/2017
15:52:13:529
120
292.2
XLON
02/06/2017
15:52:14:846
100
292.2
CHIX
02/06/2017
15:52:27:566
398
292.2
XLON
02/06/2017
15:52:43:789
1121
292.2
XLON
02/06/2017
15:52:43:789
36
292.2
CHIX
02/06/2017
15:52:43:789
356
292.2
CHIX
02/06/2017
15:53:10:341
677
292.2
XLON
02/06/2017
15:53:10:349
35
292.2
XLON
02/06/2017
15:53:35:466
495
292.2
XLON
02/06/2017
15:54:09:021
392
292.2
TRQX
02/06/2017
15:54:09:021
366
292.2
XLON
02/06/2017
15:54:42:224
492
292.2
XLON
02/06/2017
15:54:42:224
33
292.2
XLON
02/06/2017
15:54:42:225
392
292.2
CHIX
02/06/2017
15:54:42:225
564
292.2
XLON
02/06/2017
15:54:42:303
430
292.1
XLON
02/06/2017
15:54:45:032
325
292.1
XLON
02/06/2017
15:54:45:032
392
292.1
CHIX
02/06/2017
15:54:54:401
392
292
XLON
02/06/2017
15:54:55:579
216
291.9
CHIX
02/06/2017
15:55:00:004
24
291.8
BATE
02/06/2017
15:55:00:014
21
291.8
BATE
02/06/2017
15:55:08:708
10
291.8
TRQX
02/06/2017
15:55:08:710
14
291.8
TRQX
02/06/2017
15:55:08:713
13
291.8
BATE
02/06/2017
15:55:33:928
392
291.8
BATE
02/06/2017
15:55:33:928
9
291.8
TRQX
02/06/2017
15:55:33:931
383
291.8
TRQX
02/06/2017
15:56:02:530
392
291.6
CHIX
02/06/2017
15:56:02:531
369
291.6
XLON
02/06/2017
15:56:03:763
154
291.6
XLON
02/06/2017
15:56:03:764
457
291.6
XLON
02/06/2017
15:56:34:152
4
291.5
XLON
02/06/2017
15:56:59:583
10
291.5
XLON
02/06/2017
15:57:18:836
159
291.5
BATE
02/06/2017
15:57:18:836
1
291.5
BATE
02/06/2017
15:57:18:836
2
291.5
BATE
02/06/2017
15:57:18:836
2
291.5
BATE
02/06/2017
15:57:25:033
154
291.6
CHIX
02/06/2017
15:57:31:860
72
291.6
XLON
02/06/2017
15:57:31:860
238
291.6
CHIX
02/06/2017
15:57:31:860
963
291.6
XLON
02/06/2017
15:57:31:862
86
291.6
XLON
02/06/2017
15:57:31:862
392
291.6
TRQX
02/06/2017
15:57:32:957
392
291.6
CHIX
02/06/2017
15:57:32:957
263
291.6
XLON
02/06/2017
15:59:38:988
392
291.9
BATE
02/06/2017
15:59:38:988
392
291.9
CHIX
02/06/2017
15:59:38:988
585
291.9
XLON
02/06/2017
15:59:38:991
536
291.9
XLON
02/06/2017
15:59:42:404
135
291.8
CHIX
02/06/2017
15:59:42:414
257
291.8
CHIX
02/06/2017
15:59:42:414
1121
291.8
XLON
02/06/2017
16:00:09:852
392
291.7
TRQX
02/06/2017
16:00:09:852
392
291.7
CHIX
02/06/2017
16:00:09:853
595
291.7
XLON
02/06/2017
16:00:09:853
296
291.7
XLON
02/06/2017
16:00:09:933
214
291.7
XLON
02/06/2017
16:00:12:423
16
291.7
XLON
02/06/2017
16:00:41:262
313
291.8
TRQX
02/06/2017
16:00:41:263
47
291.8
XLON
02/06/2017
16:01:16:015
392
291.9
CHIX
02/06/2017
16:01:26:005
52
291.9
BATE
02/06/2017
16:01:26:005
6
291.9
BATE
02/06/2017
16:01:26:005
35
291.9
BATE
02/06/2017
16:01:26:025
114
291.9
BATE
02/06/2017
16:01:26:026
24
291.9
BATE
02/06/2017
16:01:30:111
126
291.9
BATE
02/06/2017
16:01:30:111
6
291.9
BATE
02/06/2017
16:01:30:111
27
291.9
BATE
02/06/2017
16:01:42:060
2
291.9
BATE
02/06/2017
16:01:42:060
147
291.9
BATE
02/06/2017
16:01:42:060
572
291.9
XLON
02/06/2017
16:01:42:060
32
291.9
BATE
02/06/2017
16:01:42:060
28
291.9
BATE
02/06/2017
16:01:42:064
90
291.9
XLON
02/06/2017
16:01:42:065
29
291.9
XLON
02/06/2017
16:01:42:065
430
291.9
XLON
02/06/2017
16:01:44:350
282
291.8
XLON
02/06/2017
16:01:44:350
347
291.8
XLON
02/06/2017
16:01:44:351
392
291.8
CHIX
02/06/2017
16:01:45:931
47
291.8
TRQX
02/06/2017
16:01:45:931
55
291.8
XLON
02/06/2017
16:01:47:919
302
291.8
TRQX
02/06/2017
16:01:47:926
266
291.8
XLON
02/06/2017
16:01:51:734
105
291.7
TRQX
02/06/2017
16:01:52:813
686
291.7
XLON
02/06/2017
16:02:06:233
85
291.7
XLON
02/06/2017
16:02:09:048
361
291.7
XLON
02/06/2017
16:02:13:711
410
291.7
XLON
02/06/2017
16:02:19:547
100
291.7
XLON
02/06/2017
16:02:43:435
46
291.7
XLON
02/06/2017
16:02:43:435
30
291.7
XLON
02/06/2017
16:03:13:218
65
291.7
XLON
02/06/2017
16:03:13:218
421
291.7
XLON
02/06/2017
16:03:13:325
305
291.7
XLON
02/06/2017
16:03:13:327
311
291.7
CHIX
02/06/2017
16:03:47:734
392
291.6
CHIX
02/06/2017
16:03:47:734
226
291.6
XLON
02/06/2017
16:03:47:734
895
291.6
XLON
02/06/2017
16:04:09:007
392
291.7
TRQX
02/06/2017
16:04:09:007
392
291.7
BATE
02/06/2017
16:04:09:008
583
291.7
XLON
02/06/2017
16:04:09:008
538
291.7
XLON
02/06/2017
16:04:11:466
336
291.7
CHIX
02/06/2017
16:04:22:342
490
291.7
XLON
02/06/2017
16:04:22:342
285
291.7
XLON
02/06/2017
16:04:22:343
346
291.7
XLON
02/06/2017
16:04:22:399
56
291.7
CHIX
02/06/2017
16:04:29:765
200
291.7
XLON
02/06/2017
16:04:33:054
65
291.7
XLON
02/06/2017
16:04:33:064
171
291.7
XLON
02/06/2017
16:04:43:470
221
291.6
CHIX
02/06/2017
16:04:43:470
164
291.6
CHIX
02/06/2017
16:04:43:470
7
291.6
CHIX
02/06/2017
16:04:43:471
9
291.6
TRQX
02/06/2017
16:04:43:471
7
291.6
BATE
02/06/2017
16:04:47:153
276
291.6
TRQX
02/06/2017
16:04:51:879
4
291.5
CHIX
02/06/2017
16:04:51:879
149
291.5
CHIX
02/06/2017
16:04:51:879
2
291.5
CHIX
02/06/2017
16:04:51:879
147
291.5
TRQX
02/06/2017
16:04:53:285
1121
291.5
XLON
02/06/2017
16:04:56:416
522
291.4
XLON
02/06/2017
16:04:56:416
330
291.4
XLON
02/06/2017
16:04:56:578
269
291.4
XLON
02/06/2017
16:06:22:650
392
291
CHIX
02/06/2017
16:06:22:650
392
291
BATE
02/06/2017
16:06:53:691
868
291
XLON
02/06/2017
16:06:53:692
253
291
XLON
02/06/2017
16:07:25:046
392
291
TRQX
02/06/2017
16:07:25:046
392
291
CHIX
02/06/2017
16:07:25:058
1121
291
XLON
02/06/2017
16:07:25:058
392
291
CHIX
02/06/2017
16:07:26:235
169
290.9
XLON
02/06/2017
16:07:58:618
934
290.8
XLON
02/06/2017
16:11:00:993
2366
291.1
XLON
02/06/2017
16:11:00:993
1121
291.1
XLON
02/06/2017
16:11:00:993
392
291.1
TRQX
02/06/2017
16:11:00:993
392
291.1
CHIX
02/06/2017
16:11:00:993
392
291.1
BATE
02/06/2017
16:11:01:025
135
291
BATE
02/06/2017
16:11:01:025
80
291
BATE
02/06/2017
16:11:02:310
352
291.1
TRQX
02/06/2017
16:11:02:310
392
291.1
CHIX
02/06/2017
16:11:05:290
177
291
BATE
02/06/2017
16:11:05:290
392
291
CHIX
02/06/2017
16:11:05:290
1121
291
XLON
02/06/2017
16:11:05:291
189
291
TRQX
02/06/2017
16:11:05:291
151
291
TRQX
02/06/2017
16:11:06:449
392
291
CHIX
02/06/2017
16:11:07:634
392
290.9
CHIX
02/06/2017
16:11:09:978
1927
290.8
XLON
02/06/2017
16:11:09:978
1121
290.9
XLON
02/06/2017
16:11:09:980
307
290.7
CHIX
02/06/2017
16:11:11:609
31
290.7
CHIX
02/06/2017
16:11:11:609
102
290.6
TRQX
02/06/2017
16:18:11:463
699
291.2
CHIX
02/06/2017
16:18:15:051
1144
291.2
XLON
02/06/2017
16:18:17:170
16
291.2
CHIX
02/06/2017
16:18:18:741
3358
291
CHIX
02/06/2017
16:18:18:741
392
291
BATE
02/06/2017
16:18:18:741
392
291
CHIX
02/06/2017
16:18:18:741
3991
291
XLON
02/06/2017
16:18:18:748
260
291
TRQX
02/06/2017
16:18:18:774
132
291
TRQX
02/06/2017
16:18:19:023
392
291
BATE
02/06/2017
16:18:19:023
269
291
CHIX
02/06/2017
16:18:20:162
260
291
TRQX
02/06/2017
16:18:20:162
123
291
CHIX
02/06/2017
16:18:20:162
1722
291
XLON
02/06/2017
16:18:20:914
469
291.1
XLON
02/06/2017
16:18:25:719
392
291
BATE
02/06/2017
16:18:26:786
497
291
TRQX
02/06/2017
16:18:26:786
208
291
TRQX
02/06/2017
16:18:26:786
1015
291
XLON
02/06/2017
16:18:28:402
362
290.9
BATE
02/06/2017
16:18:28:402
393
290.9
XLON
02/06/2017
16:18:28:403
374
290.9
CHIX
02/06/2017
16:18:28:403
391
290.9
TRQX
02/06/2017
16:18:33:097
518
290.9
XLON
02/06/2017
16:18:33:097
26
290.9
BATE
02/06/2017
16:18:33:097
300
290.9
XLON
02/06/2017
16:18:33:097
172
290.9
BATE
02/06/2017
16:18:33:097
392
290.9
TRQX
02/06/2017
16:18:34:298
776
290.9
XLON
02/06/2017
16:18:34:299
194
290.9
BATE
02/06/2017
16:18:34:299
392
290.9
TRQX
02/06/2017
16:18:37:862
1121
290.9
XLON
02/06/2017
16:18:39:314
297
290.8
TRQX
02/06/2017
16:18:39:314
126
290.8
BATE
02/06/2017
16:18:39:314
1756
290.8
XLON
02/06/2017
16:19:08:335
1121
291.3
XLON
02/06/2017
16:19:54:561
900
291.2
XLON
02/06/2017
16:19:54:589
25
291.2
XLON
02/06/2017
16:21:19:628
663
291.8
XLON
02/06/2017
16:21:19:783
495
291.7
XLON
02/06/2017
16:21:19:790
988
291.7
XLON
02/06/2017
16:21:19:790
550
291.7
XLON
02/06/2017
16:21:19:790
2180
291.7
XLON
02/06/2017
16:22:00:008
883
291.7
XLON
02/06/2017
16:23:04:971
443
291.9
XLON
02/06/2017
16:23:04:971
244
291.9
XLON
02/06/2017
16:23:05:029
384
291.9
XLON
02/06/2017
16:23:09:121
58
292.1
XLON
02/06/2017
16:23:26:784
505
292.1
XLON
02/06/2017
16:23:38:392
274
292.1
XLON
02/06/2017
16:24:20:345
81
292
XLON
02/06/2017
16:24:20:345
1200
292
XLON
02/06/2017
16:26:10:391
437
292.1
CHIX
02/06/2017
16:26:10:391
300
292.1
CHIX
02/06/2017
16:26:18:150
300
292.2
TRQX
02/06/2017
16:26:18:151
121
292.2
TRQX
02/06/2017
16:26:20:116
343
292.2
BATE
02/06/2017
16:26:20:116
392
292.2
TRQX
02/06/2017
16:26:20:123
1469
292.2
XLON
02/06/2017
16:27:34:797
500
292.4
CHIX
02/06/2017
16:29:05:332
347
292.4
XLON
02/06/2017
16:29:05:332
435
292.4
CHIX
02/06/2017
16:29:05:332
439
292.4
XLON
02/06/2017
16:29:05:332
498
292.4
BATE
02/06/2017
16:29:05:332
18
292.4
CHIX
02/06/2017
16:29:05:333
462
292.4
TRQX
02/06/2017
16:29:09:866
35
292.2
BATE
02/06/2017
16:29:09:866
100
292.2
BATE
02/06/2017
16:29:09:871
35
292.3
XLON
02/06/2017
16:29:09:941
35
292.2
BATE
02/06/2017
16:29:12:078
35
292.2
BATE
02/06/2017
16:29:27:729
34
292.3
TRQX
02/06/2017
16:29:31:680
484
292.6
XLON
02/06/2017
16:29:31:688
650
292.6
XLON
02/06/2017
16:29:31:690
440
292.6
CHIX
02/06/2017
16:29:31:690
430
292.6
CHIX
02/06/2017
16:29:33:209
318
292.6
CHIX
02/06/2017
16:29:33:215
490
292.6
XLON
02/06/2017
16:29:33:215
500
292.6
XLON
02/06/2017
16:29:33:223
914
292.6
XLON
02/06/2017
16:29:33:231
725
292.6
XLON
02/06/2017
16:29:47:055
392
292.5
CHIX
02/06/2017
16:35:25:645
58714
292.9
XLON
02/06/2017
16:35:25:645
221
292.9
XLON
02/06/2017
16:35:25:645
959
292.9
XLON
02/06/2017
16:35:25:645
549
292.9
XLON
02/06/2017
16:35:25:645
3621
292.9
XLON
02/06/2017
16:35:25:645
116
292.9
XLON
02/06/2017
16:35:25:645
5
292.9
XLON
02/06/2017
16:35:25:645
242
292.9
XLON
02/06/2017
16:35:25:645
42
292.9
XLON
02/06/2017
16:35:25:645
52
292.9
XLON
02/06/2017
16:35:25:645
310
292.9
XLON
02/06/2017
16:35:25:645
187
292.9
XLON
02/06/2017
16:35:25:645
701
292.9
XLON
02/06/2017
16:35:25:645
380
292.9
XLON
02/06/2017
16:35:25:645
563
292.9
XLON
02/06/2017
16:35:25:645
230
292.9
XLON
02/06/2017
16:35:25:645
109
292.9
XLON
Ends.
Sports Direct International plc
Cameron Olsen, Company Secretary T. 0344 245 9200
E. investor.relations@sportsdirect.com
KBA PR 
Keith Bishop T. 0207 734 9995
   E. sd@kbapr.com

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSLLFVVRRIVIID