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

FrasersAnnouncement

08/06/2017 07:06

RNS Number : 4794H
Sports Direct International Plc
08 June 2017
Released: 8 June 2017
Sports Direct International Plc
8 June 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 7 June 2017 it purchased 786,633 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 288.5 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 88,230,332 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 552,372,037.
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: 
07-Jun-17
Number of ordinary shares purchased:
0
Volume weighted average price paid per share:
0.00


Platform code
XLON
Date of purchase: 
07-Jun-17
Number of ordinary shares purchased:
568,456
Volume weighted average price paid per share:
288.45


Platform code
CHIX
Date of purchase: 
07-Jun-17
Number of ordinary shares purchased:
137,639
Volume weighted average price paid per share:
288.53


Platform code
TRQX
Date of purchase: 
07-Jun-17
Number of ordinary shares purchased:
80,538
Volume weighted average price paid per share:
288.54
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
07/06/2017
08:00:26:527
57
287.6
XLON
07/06/2017
08:00:41:374
385
287
TRQX
07/06/2017
08:00:41:374
385
287
XLON
07/06/2017
08:00:41:374
385
287
CHIX
07/06/2017
08:00:41:374
1111
287
XLON
07/06/2017
08:02:00:788
107
286.4
XLON
07/06/2017
08:08:59:904
599
288.3
XLON
07/06/2017
08:08:59:904
385
288.3
CHIX
07/06/2017
08:09:21:240
385
288.5
TRQX
07/06/2017
08:09:44:672
1486
289
XLON
07/06/2017
08:09:48:504
718
288.8
XLON
07/06/2017
08:09:48:509
385
288.8
CHIX
07/06/2017
08:10:00:344
334
288.7
XLON
07/06/2017
08:11:23:279
207
289
XLON
07/06/2017
08:11:23:279
174
289
CHIX
07/06/2017
08:11:23:279
173
289
XLON
07/06/2017
08:11:23:304
538
289
XLON
07/06/2017
08:11:23:308
138
289
CHIX
07/06/2017
08:11:23:325
137
289
XLON
07/06/2017
08:11:23:325
73
289
CHIX
07/06/2017
08:11:23:325
99
289
XLON
07/06/2017
08:11:23:334
75
289
XLON
07/06/2017
08:15:16:480
66
289.9
XLON
07/06/2017
08:15:16:480
499
289.9
XLON
07/06/2017
08:19:04:083
385
290.5
XLON
07/06/2017
08:19:04:084
385
290.4
TRQX
07/06/2017
08:19:04:084
305
290.4
XLON
07/06/2017
08:19:04:085
267
290.4
CHIX
07/06/2017
08:19:04:087
165
290.5
CHIX
07/06/2017
08:19:04:087
220
290.5
CHIX
07/06/2017
08:19:04:092
1257
290.5
XLON
07/06/2017
08:19:04:097
385
290.5
TRQX
07/06/2017
08:19:11:215
278
290.3
TRQX
07/06/2017
08:19:11:215
413
290.3
XLON
07/06/2017
08:19:11:215
382
290.3
XLON
07/06/2017
08:19:11:219
374
290.3
CHIX
07/06/2017
08:19:11:219
11
290.3
CHIX
07/06/2017
08:19:43:425
828
290.1
XLON
07/06/2017
08:20:04:174
148
290.2
XLON
07/06/2017
08:20:04:174
385
290.1
CHIX
07/06/2017
08:20:04:174
73
290.1
XLON
07/06/2017
08:20:04:174
12
289.9
CHIX
07/06/2017
08:20:04:185
66
290.1
XLON
07/06/2017
08:20:04:200
501
289.7
XLON
07/06/2017
08:23:41:927
341
289.9
CHIX
07/06/2017
08:23:41:927
437
289.9
XLON
07/06/2017
08:23:41:927
820
289.9
XLON
07/06/2017
08:23:42:206
120
289.8
CHIX
07/06/2017
08:23:42:206
85
289.8
XLON
07/06/2017
08:23:45:254
400
289.4
XLON
07/06/2017
08:23:45:254
23
289.4
XLON
07/06/2017
08:30:23:586
385
289.4
CHIX
07/06/2017
08:30:23:586
385
289.4
XLON
07/06/2017
08:30:23:586
200
289.4
TRQX
07/06/2017
08:30:23:586
660
289.4
XLON
07/06/2017
08:30:23:586
185
289.4
TRQX
07/06/2017
08:30:23:586
597
289.4
XLON
07/06/2017
08:31:13:765
385
289.4
TRQX
07/06/2017
08:35:01:660
385
290
TRQX
07/06/2017
08:35:01:660
385
290
CHIX
07/06/2017
08:35:01:660
385
290
XLON
07/06/2017
08:35:01:660
574
290
XLON
07/06/2017
08:35:01:662
385
289.9
CHIX
07/06/2017
08:35:01:755
308
289.9
XLON
07/06/2017
08:35:07:165
346
289.8
XLON
07/06/2017
08:35:07:166
385
289.8
CHIX
07/06/2017
08:35:09:074
1257
289.7
XLON
07/06/2017
08:35:09:159
231
289.7
XLON
07/06/2017
08:37:04:006
385
289.8
TRQX
07/06/2017
08:37:04:665
165
289.6
CHIX
07/06/2017
08:37:04:665
738
289.6
XLON
07/06/2017
08:37:04:665
155
289.6
CHIX
07/06/2017
08:37:04:665
758
289.6
XLON
07/06/2017
08:37:04:665
230
289.6
XLON
07/06/2017
08:37:04:665
65
289.6
CHIX
07/06/2017
08:37:05:672
33
289.5
CHIX
07/06/2017
08:37:05:672
352
289.5
CHIX
07/06/2017
08:37:05:673
552
289.5
XLON
07/06/2017
08:42:47:629
385
289.9
XLON
07/06/2017
08:42:51:760
159
289.8
CHIX
07/06/2017
08:42:51:761
226
289.8
CHIX
07/06/2017
08:42:51:761
385
289.8
TRQX
07/06/2017
08:42:51:770
385
289.7
CHIX
07/06/2017
08:42:51:770
536
289.7
XLON
07/06/2017
08:42:51:770
1257
289.8
XLON
07/06/2017
08:42:53:760
166
289.7
CHIX
07/06/2017
08:44:45:527
721
289.7
XLON
07/06/2017
08:44:45:618
458
289.7
XLON
07/06/2017
08:45:40:377
164
290
TRQX
07/06/2017
08:45:40:377
221
290
TRQX
07/06/2017
08:45:41:883
782
289.9
XLON
07/06/2017
08:45:41:883
475
289.9
XLON
07/06/2017
08:47:00:539
304
290
CHIX
07/06/2017
08:47:23:023
320
290
XLON
07/06/2017
08:47:23:025
385
290
CHIX
07/06/2017
08:47:23:025
385
290
XLON
07/06/2017
08:47:32:507
385
290
CHIX
07/06/2017
08:47:32:507
42
290
XLON
07/06/2017
08:47:32:507
344
290
TRQX
07/06/2017
08:48:00:372
29
290
TRQX
07/06/2017
08:48:00:372
356
290
TRQX
07/06/2017
08:48:00:374
257
290
XLON
07/06/2017
08:48:03:902
846
289.8
XLON
07/06/2017
08:50:53:027
314
289.7
XLON
07/06/2017
08:50:53:027
385
289.7
CHIX
07/06/2017
08:50:53:033
725
289.7
XLON
07/06/2017
08:50:55:337
300
289.7
CHIX
07/06/2017
08:51:00:479
300
289.7
XLON
07/06/2017
08:55:30:544
664
289.7
XLON
07/06/2017
08:55:30:544
85
289.7
CHIX
07/06/2017
08:55:30:544
300
289.7
CHIX
07/06/2017
08:55:30:544
228
289.7
XLON
07/06/2017
08:55:30:544
385
289.7
TRQX
07/06/2017
08:55:30:544
385
289.7
XLON
07/06/2017
08:55:30:545
98
289.6
CHIX
07/06/2017
08:55:30:559
505
289.6
XLON
07/06/2017
08:55:30:559
30
289.5
XLON
07/06/2017
08:55:30:565
158
289.6
TRQX
07/06/2017
08:55:30:565
227
289.6
TRQX
07/06/2017
08:57:41:633
170
289.8
CHIX
07/06/2017
08:59:10:078
139
289.8
CHIX
07/06/2017
08:59:10:078
189
289.8
XLON
07/06/2017
08:59:10:663
22
289.7
XLON
07/06/2017
08:59:10:663
385
289.7
CHIX
07/06/2017
08:59:10:663
77
289.7
XLON
07/06/2017
08:59:10:663
123
289.7
TRQX
07/06/2017
08:59:10:663
141
289.7
TRQX
07/06/2017
08:59:10:663
1091
289.7
XLON
07/06/2017
08:59:19:834
730
289.6
XLON
07/06/2017
08:59:19:834
385
289.6
TRQX
07/06/2017
08:59:19:834
2600
289.6
XLON
07/06/2017
08:59:19:834
385
289.6
CHIX
07/06/2017
08:59:19:834
385
289.6
XLON
07/06/2017
08:59:19:835
321
289.5
CHIX
07/06/2017
08:59:19:851
1257
289.6
XLON
07/06/2017
09:00:01:368
646
289.5
XLON
07/06/2017
09:00:01:368
611
289.5
XLON
07/06/2017
09:03:00:020
225
289.4
CHIX
07/06/2017
09:07:37:994
49
289.4
CHIX
07/06/2017
09:07:37:994
400
289.4
XLON
07/06/2017
09:07:37:994
45
289.4
CHIX
07/06/2017
09:07:37:994
163
289.4
XLON
07/06/2017
09:07:37:994
291
289.4
CHIX
07/06/2017
09:07:37:995
127
289.4
XLON
07/06/2017
09:07:37:995
500
289.4
XLON
07/06/2017
09:07:38:243
59
289.4
XLON
07/06/2017
09:07:38:243
385
289.4
TRQX
07/06/2017
09:07:38:243
366
289.4
CHIX
07/06/2017
09:07:39:136
156
289.4
XLON
07/06/2017
09:07:39:137
114
289.4
XLON
07/06/2017
09:07:39:226
13
289.3
TRQX
07/06/2017
09:07:39:226
6
289.3
XLON
07/06/2017
09:08:09:987
158
289.2
XLON
07/06/2017
09:08:09:987
282
289.2
XLON
07/06/2017
09:08:38:311
773
289.2
XLON
07/06/2017
09:09:16:704
131
289.2
XLON
07/06/2017
09:09:16:704
44
289.2
XLON
07/06/2017
09:09:52:522
344
289.2
TRQX
07/06/2017
09:09:52:522
470
289.2
XLON
07/06/2017
09:09:52:522
302
289.2
CHIX
07/06/2017
09:09:52:522
568
289.2
XLON
07/06/2017
09:09:52:522
196
289.2
XLON
07/06/2017
09:09:57:147
94
289.1
CHIX
07/06/2017
09:09:57:147
18
289.1
CHIX
07/06/2017
09:09:57:147
52
289.1
CHIX
07/06/2017
09:10:24:336
90
289.1
XLON
07/06/2017
09:10:59:798
103
288.9
TRQX
07/06/2017
09:10:59:798
123
288.9
XLON
07/06/2017
09:10:59:798
50
289.1
CHIX
07/06/2017
09:10:59:798
154
289.1
XLON
07/06/2017
09:10:59:798
266
288.8
CHIX
07/06/2017
09:10:59:798
35
289.1
XLON
07/06/2017
09:10:59:813
750
288.9
XLON
07/06/2017
09:10:59:813
507
288.9
XLON
07/06/2017
09:11:06:385
536
288.7
XLON
07/06/2017
09:12:38:143
183
288.7
XLON
07/06/2017
09:12:38:143
720
288.7
XLON
07/06/2017
09:12:38:143
385
288.7
TRQX
07/06/2017
09:12:38:143
354
288.7
XLON
07/06/2017
09:12:38:143
385
288.7
CHIX
07/06/2017
09:12:43:159
540
288.7
XLON
07/06/2017
09:12:43:159
717
288.7
XLON
07/06/2017
09:12:44:591
537
288.6
XLON
07/06/2017
09:12:44:591
64
288.6
XLON
07/06/2017
09:12:44:747
137
288.6
CHIX
07/06/2017
09:13:00:660
48
288.4
TRQX
07/06/2017
09:15:48:928
385
288.4
XLON
07/06/2017
09:15:48:928
385
288.4
CHIX
07/06/2017
09:15:49:102
120
288.4
TRQX
07/06/2017
09:15:49:102
385
288.3
CHIX
07/06/2017
09:15:49:102
265
288.4
TRQX
07/06/2017
09:15:49:102
121
288.2
XLON
07/06/2017
09:19:03:011
385
288.3
CHIX
07/06/2017
09:19:03:011
1257
288.3
XLON
07/06/2017
09:19:03:011
85
288.3
TRQX
07/06/2017
09:19:03:011
300
288.3
TRQX
07/06/2017
09:19:03:012
99
288.2
XLON
07/06/2017
09:19:03:012
5
288.2
CHIX
07/06/2017
09:19:03:012
87
288.2
TRQX
07/06/2017
09:19:26:234
1257
288.2
XLON
07/06/2017
09:19:26:235
122
288.2
CHIX
07/06/2017
09:19:26:235
263
288.2
CHIX
07/06/2017
09:19:26:241
538
288.1
XLON
07/06/2017
09:19:26:246
49
288.1
XLON
07/06/2017
09:19:26:248
190
288.1
CHIX
07/06/2017
09:24:24:453
583
288.3
XLON
07/06/2017
09:24:24:453
385
288.3
TRQX
07/06/2017
09:24:24:453
674
288.3
XLON
07/06/2017
09:24:24:453
385
288.3
XLON
07/06/2017
09:24:24:453
385
288.3
CHIX
07/06/2017
09:24:28:287
417
288.1
CHIX
07/06/2017
09:26:22:330
385
288.5
CHIX
07/06/2017
09:26:22:330
516
288.5
XLON
07/06/2017
09:26:22:330
254
288.5
XLON
07/06/2017
09:26:22:330
385
288.5
TRQX
07/06/2017
09:26:28:047
80
288.6
XLON
07/06/2017
09:34:20:615
137
288.6
XLON
07/06/2017
09:34:53:908
8
288.6
TRQX
07/06/2017
09:34:53:908
2
288.6
XLON
07/06/2017
09:34:53:908
5
288.6
CHIX
07/06/2017
09:34:53:931
25
288.6
TRQX
07/06/2017
09:34:53:932
19
288.6
XLON
07/06/2017
09:34:53:932
6
288.6
XLON
07/06/2017
09:34:53:932
2
288.6
XLON
07/06/2017
09:34:53:935
15
288.6
CHIX
07/06/2017
09:35:23:044
15
288.5
CHIX
07/06/2017
09:35:23:044
112
288.5
CHIX
07/06/2017
09:35:51:636
536
288.5
XLON
07/06/2017
09:35:51:636
300
288.5
TRQX
07/06/2017
09:35:51:636
4
288.5
XLON
07/06/2017
09:35:51:636
296
288.5
XLON
07/06/2017
09:35:51:636
57
288.5
XLON
07/06/2017
09:35:51:636
85
288.5
TRQX
07/06/2017
09:35:51:636
89
288.5
XLON
07/06/2017
09:35:51:636
258
288.5
CHIX
07/06/2017
09:35:51:644
232
288.4
XLON
07/06/2017
09:35:51:647
830
288.5
XLON
07/06/2017
09:35:51:654
274
288.5
XLON
07/06/2017
09:36:20:716
385
288.5
TRQX
07/06/2017
09:36:20:716
385
288.5
CHIX
07/06/2017
09:36:54:254
385
288.5
CHIX
07/06/2017
09:36:54:254
2913
288.5
XLON
07/06/2017
09:36:54:254
201
288.5
XLON
07/06/2017
09:36:54:254
385
288.5
TRQX
07/06/2017
09:39:11:549
1209
288.4
XLON
07/06/2017
09:39:11:549
93
288.3
TRQX
07/06/2017
09:39:11:549
165
288.3
CHIX
07/06/2017
09:39:11:549
318
288.4
TRQX
07/06/2017
09:39:11:549
385
288.4
CHIX
07/06/2017
09:39:11:549
2122
288.3
XLON
07/06/2017
09:39:11:557
656
288.2
CHIX
07/06/2017
09:39:11:557
385
288.2
CHIX
07/06/2017
09:39:11:559
385
288.1
TRQX
07/06/2017
09:39:11:567
723
288.1
XLON
07/06/2017
09:39:11:567
700
288.1
XLON
07/06/2017
09:39:11:567
1300
288.2
XLON
07/06/2017
09:39:11:567
216
288.2
XLON
07/06/2017
09:39:11:568
700
288.1
XLON
07/06/2017
09:39:11:570
173
288.2
XLON
07/06/2017
09:39:11:570
384
288.2
XLON
07/06/2017
09:39:11:573
143
288.3
TRQX
07/06/2017
09:39:15:767
303
288
XLON
07/06/2017
09:39:15:767
500
288
XLON
07/06/2017
09:39:15:776
538
287.8
XLON
07/06/2017
09:39:18:417
401
287.8
XLON
07/06/2017
09:39:20:176
527
287.7
XLON
07/06/2017
09:39:22:332
882
287.6
XLON
07/06/2017
09:39:22:332
385
287.6
CHIX
07/06/2017
09:40:51:288
385
287.6
CHIX
07/06/2017
09:40:51:288
385
287.6
XLON
07/06/2017
09:40:51:288
320
287.6
XLON
07/06/2017
09:40:51:289
634
287.6
XLON
07/06/2017
09:40:51:289
5
287.5
CHIX
07/06/2017
09:40:51:289
230
287.5
CHIX
07/06/2017
09:40:51:289
25
287.5
XLON
07/06/2017
09:40:56:312
485
287.4
XLON
07/06/2017
09:43:32:017
8
287.3
XLON
07/06/2017
09:43:32:017
385
287.3
TRQX
07/06/2017
09:43:32:017
539
287.3
XLON
07/06/2017
09:43:32:017
385
287.3
CHIX
07/06/2017
09:43:32:017
433
287.3
XLON
07/06/2017
09:43:33:082
177
287.1
CHIX
07/06/2017
09:43:33:082
543
287.1
XLON
07/06/2017
09:43:33:082
73
287.1
CHIX
07/06/2017
09:45:07:707
429
287.3
XLON
07/06/2017
09:45:07:707
385
287.3
TRQX
07/06/2017
09:45:07:707
426
287.3
XLON
07/06/2017
09:45:07:707
74
287.3
XLON
07/06/2017
09:45:07:707
385
287.3
CHIX
07/06/2017
09:45:07:707
311
287.3
XLON
07/06/2017
09:45:07:707
311
287.3
XLON
07/06/2017
09:45:07:707
91
287.3
XLON
07/06/2017
09:46:41:561
86
287.5
CHIX
07/06/2017
09:46:41:561
1257
287.5
XLON
07/06/2017
09:46:41:561
216
287.5
CHIX
07/06/2017
09:52:37:824
540
287.4
XLON
07/06/2017
09:52:37:826
198
287.4
XLON
07/06/2017
09:52:37:826
6
287.4
XLON
07/06/2017
09:52:37:826
306
287.4
TRQX
07/06/2017
09:52:37:826
187
287.4
XLON
07/06/2017
09:52:37:826
79
287.4
TRQX
07/06/2017
09:52:37:827
385
287.4
CHIX
07/06/2017
09:52:37:831
201
287.3
CHIX
07/06/2017
09:52:37:833
61
287.4
XLON
07/06/2017
09:52:37:833
650
287.4
XLON
07/06/2017
09:52:37:838
306
287.4
TRQX
07/06/2017
09:55:30:022
180
287.4
XLON
07/06/2017
09:55:30:024
98
287.4
TRQX
07/06/2017
09:55:30:024
277
287.4
TRQX
07/06/2017
09:55:30:024
537
287.4
XLON
07/06/2017
09:55:30:024
540
287.4
XLON
07/06/2017
09:55:30:024
385
287.4
XLON
07/06/2017
09:55:30:025
10
287.4
TRQX
07/06/2017
09:55:30:025
283
287.4
CHIX
07/06/2017
09:55:30:025
102
287.4
CHIX
07/06/2017
09:56:25:633
241
287.4
CHIX
07/06/2017
09:56:25:633
720
287.4
XLON
07/06/2017
09:56:25:633
277
287.4
TRQX
07/06/2017
09:56:25:633
144
287.4
CHIX
07/06/2017
09:56:25:636
540
287.3
XLON
07/06/2017
09:56:25:638
540
287.3
XLON
07/06/2017
09:56:25:639
223
287.3
XLON
07/06/2017
09:56:25:639
233
287.3
CHIX
07/06/2017
09:56:25:639
152
287.3
CHIX
07/06/2017
09:56:35:171
385
287.3
TRQX
07/06/2017
09:56:35:171
1257
287.3
XLON
07/06/2017
09:56:35:171
363
287.3
CHIX
07/06/2017
09:56:44:716
20
287.2
XLON
07/06/2017
09:56:44:716
1593
287.2
XLON
07/06/2017
09:56:44:716
416
287.2
TRQX
07/06/2017
09:56:44:716
1032
287.2
CHIX
07/06/2017
09:56:44:725
1
287.1
XLON
07/06/2017
09:56:47:081
1
286.8
XLON
07/06/2017
09:56:50:136
157
286.7
XLON
07/06/2017
09:58:06:836
139
286.9
CHIX
07/06/2017
09:58:06:836
246
286.9
CHIX
07/06/2017
09:58:06:836
385
286.9
XLON
07/06/2017
09:58:13:283
684
286.8
XLON
07/06/2017
09:58:13:330
193
286.8
XLON
07/06/2017
09:58:43:629
228
286.7
XLON
07/06/2017
09:59:00:040
501
286.7
XLON
07/06/2017
10:04:48:491
686
287
XLON
07/06/2017
10:04:48:491
385
287
TRQX
07/06/2017
10:04:48:491
385
287
CHIX
07/06/2017
10:05:07:409
385
286.9
CHIX
07/06/2017
10:05:07:409
38
286.9
XLON
07/06/2017
10:05:07:409
3310
286.9
XLON
07/06/2017
10:05:07:409
385
286.9
TRQX
07/06/2017
10:05:07:409
385
286.9
XLON
07/06/2017
10:05:07:410
385
286.8
TRQX
07/06/2017
10:05:07:410
65
286.8
CHIX
07/06/2017
10:05:07:410
12
286.8
CHIX
07/06/2017
10:05:07:410
308
286.8
CHIX
07/06/2017
10:05:07:411
390
286.7
XLON
07/06/2017
10:05:07:413
350
286.7
CHIX
07/06/2017
10:05:07:419
72
286.8
XLON
07/06/2017
10:05:07:419
11
286.9
XLON
07/06/2017
10:05:07:419
770
286.8
XLON
07/06/2017
10:05:07:420
689
286.9
XLON
07/06/2017
10:05:07:422
99
286.9
XLON
07/06/2017
10:05:07:424
385
286.9
CHIX
07/06/2017
10:16:11:195
296
287
CHIX
07/06/2017
10:16:11:195
89
287
CHIX
07/06/2017
10:16:11:196
698
286.9
CHIX
07/06/2017
10:16:11:196
1058
286.9
CHIX
07/06/2017
10:16:11:196
351
286.9
TRQX
07/06/2017
10:16:11:196
725
286.9
TRQX
07/06/2017
10:16:11:196
385
286.9
CHIX
07/06/2017
10:16:11:196
298
286.9
XLON
07/06/2017
10:16:11:196
385
286.9
XLON
07/06/2017
10:16:11:196
232
286.9
XLON
07/06/2017
10:16:11:196
385
287
XLON
07/06/2017
10:16:11:200
328
286.9
XLON
07/06/2017
10:16:11:276
1136
287
XLON
07/06/2017
10:16:11:276
926
287
TRQX
07/06/2017
10:16:11:276
385
287
CHIX
07/06/2017
10:16:11:276
40
287
XLON
07/06/2017
10:17:54:742
375
286.9
CHIX
07/06/2017
10:17:54:742
202
286.9
CHIX
07/06/2017
10:17:54:743
60
286.9
TRQX
07/06/2017
10:17:54:743
1096
286.9
XLON
07/06/2017
10:17:54:750
123
286.9
XLON
07/06/2017
10:17:54:755
110
286.9
CHIX
07/06/2017
10:17:54:757
124
286.9
XLON
07/06/2017
10:17:54:807
33
286.9
CHIX
07/06/2017
10:17:58:639
37
286.7
XLON
07/06/2017
10:17:58:639
719
286.7
XLON
07/06/2017
10:18:00:006
107
286.6
CHIX
07/06/2017
10:18:00:006
160
286.6
CHIX
07/06/2017
10:18:00:006
187
286.6
XLON
07/06/2017
10:19:37:706
633
286.5
XLON
07/06/2017
10:19:37:706
228
286.5
XLON
07/06/2017
10:19:37:707
385
286.5
TRQX
07/06/2017
10:19:37:717
167
286.5
XLON
07/06/2017
10:19:37:972
1275
286.5
XLON
07/06/2017
10:26:30:821
971
286.8
XLON
07/06/2017
10:26:30:821
215
286.8
CHIX
07/06/2017
10:26:30:821
234
286.8
TRQX
07/06/2017
10:26:30:821
169
286.8
CHIX
07/06/2017
10:26:30:821
286
286.8
XLON
07/06/2017
10:26:30:821
284
286.8
XLON
07/06/2017
10:26:30:821
1
286.8
CHIX
07/06/2017
10:26:30:828
110
286.8
CHIX
07/06/2017
10:26:30:829
385
286.7
TRQX
07/06/2017
10:26:30:829
385
286.7
XLON
07/06/2017
10:26:30:830
385
286.7
CHIX
07/06/2017
10:26:30:831
141
286.8
XLON
07/06/2017
10:26:30:831
244
286.8
XLON
07/06/2017
10:26:30:831
509
286.8
XLON
07/06/2017
10:26:30:834
385
286.8
TRQX
07/06/2017
10:34:39:016
422
287.9
XLON
07/06/2017
10:34:39:023
700
287.8
XLON
07/06/2017
10:34:39:023
1300
287.9
XLON
07/06/2017
10:34:43:338
700
287.8
XLON
07/06/2017
10:39:05:907
385
287.9
TRQX
07/06/2017
10:39:05:907
1394
287.9
XLON
07/06/2017
10:39:05:907
827
287.9
XLON
07/06/2017
10:39:05:907
385
287.9
XLON
07/06/2017
10:39:05:907
758
287.9
CHIX
07/06/2017
10:39:05:983
798
287.8
TRQX
07/06/2017
10:39:05:983
385
287.8
TRQX
07/06/2017
10:39:05:983
97
287.8
XLON
07/06/2017
10:39:05:983
2621
287.8
CHIX
07/06/2017
10:39:05:997
385
287.7
CHIX
07/06/2017
10:39:05:997
606
287.7
XLON
07/06/2017
10:39:05:997
385
287.7
XLON
07/06/2017
10:39:05:997
538
287.7
XLON
07/06/2017
10:39:06:019
538
287.7
XLON
07/06/2017
10:39:06:217
170
287.7
XLON
07/06/2017
10:39:06:217
368
287.7
XLON
07/06/2017
10:39:06:349
385
287.7
TRQX
07/06/2017
10:39:06:349
385
287.7
CHIX
07/06/2017
10:39:06:349
376
287.7
XLON
07/06/2017
10:39:06:575
870
287.7
XLON
07/06/2017
10:39:47:102
381
287.9
XLON
07/06/2017
10:39:47:102
385
287.9
CHIX
07/06/2017
10:39:47:102
876
287.9
XLON
07/06/2017
10:39:47:102
385
287.8
CHIX
07/06/2017
10:39:49:733
498
287.8
XLON
07/06/2017
10:43:26:358
385
287.7
XLON
07/06/2017
10:43:26:358
672
287.7
XLON
07/06/2017
10:43:26:358
851
287.7
XLON
07/06/2017
10:43:26:358
385
287.7
TRQX
07/06/2017
10:43:26:359
385
287.7
CHIX
07/06/2017
10:43:27:832
400
287.7
XLON
07/06/2017
10:43:27:832
495
287.7
XLON
07/06/2017
10:47:04:072
177
288
XLON
07/06/2017
10:47:04:072
208
288
XLON
07/06/2017
10:47:05:005
7
287.9
XLON
07/06/2017
10:47:05:005
14
287.9
XLON
07/06/2017
10:47:05:005
1690
287.9
XLON
07/06/2017
10:47:05:005
1378
287.9
CHIX
07/06/2017
10:48:12:821
385
287.8
TRQX
07/06/2017
10:48:12:821
757
287.8
XLON
07/06/2017
10:48:12:821
461
287.8
XLON
07/06/2017
10:48:12:821
385
287.8
CHIX
07/06/2017
10:48:12:821
539
287.8
XLON
07/06/2017
10:48:30:016
393
287.7
XLON
07/06/2017
10:50:23:808
137
287.7
TRQX
07/06/2017
10:50:23:808
214
287.7
CHIX
07/06/2017
10:50:23:808
88
287.7
CHIX
07/06/2017
10:50:23:808
156
287.7
TRQX
07/06/2017
10:50:23:808
715
287.7
XLON
07/06/2017
10:50:23:818
3
287.7
XLON
07/06/2017
10:50:23:818
539
287.7
XLON
07/06/2017
10:50:23:830
609
287.7
XLON
07/06/2017
10:50:50:930
29
288.1
TRQX
07/06/2017
10:50:50:930
356
288.1
TRQX
07/06/2017
10:51:11:808
292
288.2
XLON
07/06/2017
10:51:17:745
221
288.1
XLON
07/06/2017
10:51:17:745
1036
288.1
XLON
07/06/2017
10:51:45:251
818
288.1
XLON
07/06/2017
10:51:45:251
439
288.1
XLON
07/06/2017
10:52:51:275
53
288.1
XLON
07/06/2017
10:52:51:275
322
288.1
XLON
07/06/2017
10:52:51:275
385
288.1
TRQX
07/06/2017
10:52:51:275
381
288.1
XLON
07/06/2017
10:52:51:275
584
288.1
XLON
07/06/2017
10:52:51:275
63
288.1
XLON
07/06/2017
10:52:51:275
385
288.1
CHIX
07/06/2017
10:55:07:394
385
288
CHIX
07/06/2017
10:55:07:394
385
288.1
TRQX
07/06/2017
10:55:07:394
911
288.1
XLON
07/06/2017
10:55:07:394
385
288.1
CHIX
07/06/2017
10:55:07:394
229
288
TRQX
07/06/2017
10:55:07:497
268
288
XLON
07/06/2017
10:55:07:497
341
288
CHIX
07/06/2017
10:55:08:417
86
288
XLON
07/06/2017
10:55:10:822
898
287.9
XLON
07/06/2017
10:55:12:535
162
287.8
XLON
07/06/2017
10:55:12:535
105
287.8
XLON
07/06/2017
10:55:14:457
50
287.7
CHIX
07/06/2017
10:55:14:457
314
287.7
XLON
07/06/2017
10:55:14:458
230
287.7
TRQX
07/06/2017
10:58:27:897
710
288
XLON
07/06/2017
10:58:27:898
500
288
XLON
07/06/2017
10:58:55:941
117
288
XLON
07/06/2017
10:58:55:941
47
288
XLON
07/06/2017
10:58:55:941
98
288
XLON
07/06/2017
10:58:55:941
47
288
XLON
07/06/2017
10:58:55:945
385
288
CHIX
07/06/2017
10:58:55:949
100
288
XLON
07/06/2017
10:58:55:949
196
288
XLON
07/06/2017
11:00:06:592
1138
288
XLON
07/06/2017
11:00:06:592
385
288
TRQX
07/06/2017
11:00:06:592
385
288
CHIX
07/06/2017
11:00:06:602
1502
288
XLON
07/06/2017
11:00:06:602
538
288
XLON
07/06/2017
11:00:15:259
71
288
XLON
07/06/2017
11:00:15:259
324
288.1
XLON
07/06/2017
11:00:15:259
633
288
XLON
07/06/2017
11:00:17:076
419
288
XLON
07/06/2017
11:00:18:633
79
288
XLON
07/06/2017
11:00:20:532
385
287.8
XLON
07/06/2017
11:00:20:544
538
287.8
XLON
07/06/2017
11:00:21:737
135
287.8
XLON
07/06/2017
11:00:21:737
500
287.8
XLON
07/06/2017
11:04:56:681
43
288
XLON
07/06/2017
11:04:56:681
289
288
XLON
07/06/2017
11:05:26:751
385
288
TRQX
07/06/2017
11:05:26:751
174
288
XLON
07/06/2017
11:05:26:751
385
288
CHIX
07/06/2017
11:05:55:052
231
288
XLON
07/06/2017
11:05:55:052
286
288
CHIX
07/06/2017
11:05:55:052
297
288
XLON
07/06/2017
11:05:55:052
241
288
TRQX
07/06/2017
11:05:55:062
538
288
XLON
07/06/2017
11:06:20:839
433
288
XLON
07/06/2017
11:06:20:839
200
288
XLON
07/06/2017
11:06:20:840
161
288
XLON
07/06/2017
11:06:20:840
385
288
XLON
07/06/2017
11:06:46:162
290
288
XLON
07/06/2017
11:06:46:162
385
288
CHIX
07/06/2017
11:06:46:170
369
288
XLON
07/06/2017
11:06:46:183
300
288
CHIX
07/06/2017
11:06:46:183
211
288
XLON
07/06/2017
11:07:43:555
279
288
XLON
07/06/2017
11:09:17:232
385
288
CHIX
07/06/2017
11:09:17:232
55
288
TRQX
07/06/2017
11:09:17:232
183
288
TRQX
07/06/2017
11:09:17:232
253
288
XLON
07/06/2017
11:10:53:463
259
288.1
XLON
07/06/2017
11:12:11:246
274
288
XLON
07/06/2017
11:12:11:246
983
288
XLON
07/06/2017
11:12:11:246
385
288
CHIX
07/06/2017
11:12:11:246
385
288
TRQX
07/06/2017
11:12:11:615
70
288
XLON
07/06/2017
11:12:13:181
90
288
XLON
07/06/2017
11:12:16:590
81
287.9
CHIX
07/06/2017
11:12:39:788
26
288
XLON
07/06/2017
11:12:39:789
42
288
XLON
07/06/2017
11:13:12:444
81
288
XLON
07/06/2017
11:13:12:444
28
288
CHIX
07/06/2017
11:13:12:444
357
288
CHIX
07/06/2017
11:13:12:444
106
288
XLON
07/06/2017
11:13:12:444
18
288
XLON
07/06/2017
11:14:00:019
213
288
XLON
07/06/2017
11:14:00:020
367
288
XLON
07/06/2017
11:14:00:020
364
288
TRQX
07/06/2017
11:14:00:020
385
288
XLON
07/06/2017
11:14:47:945
205
288.1
XLON
07/06/2017
11:14:49:819
330
288.1
XLON
07/06/2017
11:14:49:819
82
288.1
XLON
07/06/2017
11:16:56:543
385
288.2
CHIX
07/06/2017
11:16:56:543
405
288.2
XLON
07/06/2017
11:16:56:543
395
288.2
XLON
07/06/2017
11:16:56:543
79
288.2
XLON
07/06/2017
11:16:56:544
168
288.2
XLON
07/06/2017
11:16:56:544
385
288.2
TRQX
07/06/2017
11:18:33:743
691
288.2
XLON
07/06/2017
11:18:33:743
879
288.2
XLON
07/06/2017
11:18:33:743
385
288.2
CHIX
07/06/2017
11:18:33:743
209
288
CHIX
07/06/2017
11:18:33:752
982
288.2
XLON
07/06/2017
11:18:40:098
385
288
CHIX
07/06/2017
11:18:42:088
298
288
XLON
07/06/2017
11:18:47:278
305
287.9
XLON
07/06/2017
11:18:47:278
362
287.9
XLON
07/06/2017
11:19:10:456
510
288
XLON
07/06/2017
11:19:27:917
538
288.1
XLON
07/06/2017
11:19:27:918
520
288.1
XLON
07/06/2017
11:20:52:788
116
288
XLON
07/06/2017
11:20:52:788
217
288
XLON
07/06/2017
11:20:52:788
8
288
XLON
07/06/2017
11:20:52:788
382
288
XLON
07/06/2017
11:20:52:788
264
288
XLON
07/06/2017
11:21:34:407
130
288.1
TRQX
07/06/2017
11:21:34:746
601
288.1
XLON
07/06/2017
11:21:34:746
385
288.1
CHIX
07/06/2017
11:21:34:746
4053
288.1
XLON
07/06/2017
11:21:34:746
255
288.1
TRQX
07/06/2017
11:21:39:652
889
288.1
XLON
07/06/2017
11:21:39:652
201
288.1
XLON
07/06/2017
11:21:39:656
385
288.1
TRQX
07/06/2017
11:21:58:920
500
288.1
XLON
07/06/2017
11:21:58:922
538
288.1
XLON
07/06/2017
11:21:58:923
219
288.1
XLON
07/06/2017
11:21:58:934
496
288.1
XLON
07/06/2017
11:22:33:921
23
288.1
XLON
07/06/2017
11:22:33:921
362
288.1
XLON
07/06/2017
11:22:33:921
211
288.1
XLON
07/06/2017
11:25:26:544
5
288.1
CHIX
07/06/2017
11:25:26:544
260
288.1
CHIX
07/06/2017
11:25:26:544
43
288.1
CHIX
07/06/2017
11:25:26:544
35
288.1
XLON
07/06/2017
11:25:26:544
77
288.1
CHIX
07/06/2017
11:25:26:544
385
288.2
TRQX
07/06/2017
11:25:26:544
1257
288.2
XLON
07/06/2017
11:25:26:544
385
288.2
CHIX
07/06/2017
11:25:28:177
3541
288.1
XLON
07/06/2017
11:25:30:472
432
288.1
XLON
07/06/2017
11:25:30:472
385
288
CHIX
07/06/2017
11:25:32:419
225
288
XLON
07/06/2017
11:25:32:420
196
288
TRQX
07/06/2017
11:25:32:420
37
288
TRQX
07/06/2017
11:25:32:420
385
288
CHIX
07/06/2017
11:25:33:977
323
287.9
XLON
07/06/2017
11:25:33:977
437
287.9
XLON
07/06/2017
11:25:33:981
342
287.9
XLON
07/06/2017
11:28:40:606
63
288.3
XLON
07/06/2017
11:28:40:606
322
288.3
XLON
07/06/2017
11:29:07:695
385
288.2
TRQX
07/06/2017
11:29:07:696
385
288.2
CHIX
07/06/2017
11:29:07:697
78
288.2
XLON
07/06/2017
11:29:07:697
1257
288.2
XLON
07/06/2017
11:29:07:697
307
288.2
XLON
07/06/2017
11:29:07:706
1257
288.2
XLON
07/06/2017
11:29:09:176
385
288.2
TRQX
07/06/2017
11:29:10:457
539
288.1
XLON
07/06/2017
11:29:12:075
2591
288.1
XLON
07/06/2017
11:29:12:076
385
288.1
CHIX
07/06/2017
11:29:12:076
280
288.1
TRQX
07/06/2017
11:29:15:347
385
288.1
CHIX
07/06/2017
11:36:49:265
411
289.1
XLON
07/06/2017
11:36:49:268
385
289.1
TRQX
07/06/2017
11:36:49:268
385
289.1
CHIX
07/06/2017
11:36:49:273
385
289.1
XLON
07/06/2017
11:38:50:090
275
289.1
XLON
07/06/2017
11:38:50:277
385
289.1
TRQX
07/06/2017
11:38:50:277
63
289.1
XLON
07/06/2017
11:38:50:277
571
289.1
XLON
07/06/2017
11:38:50:277
348
289.1
XLON
07/06/2017
11:38:50:277
296
289.1
CHIX
07/06/2017
11:39:58:833
385
289
TRQX
07/06/2017
11:39:58:833
385
289
CHIX
07/06/2017
11:39:58:833
594
289
XLON
07/06/2017
11:39:58:833
602
289
XLON
07/06/2017
11:40:08:001
9
288.9
XLON
07/06/2017
11:40:08:005
266
288.9
XLON
07/06/2017
11:40:08:005
13
288.9
TRQX
07/06/2017
11:40:08:005
119
288.9
XLON
07/06/2017
11:40:08:005
11
288.9
CHIX
07/06/2017
11:40:08:005
374
288.9
CHIX
07/06/2017
11:40:53:444
44
289
XLON
07/06/2017
11:40:53:444
273
289
XLON
07/06/2017
11:40:53:444
385
289
CHIX
07/06/2017
11:46:47:289
725
289.4
XLON
07/06/2017
11:46:47:289
385
289.4
CHIX
07/06/2017
11:46:47:289
385
289.4
XLON
07/06/2017
11:46:47:289
1257
289.4
XLON
07/06/2017
11:46:47:289
1805
289.4
CHIX
07/06/2017
11:46:47:290
487
289.4
TRQX
07/06/2017
11:46:47:290
1465
289.4
XLON
07/06/2017
11:46:48:435
334
289.4
CHIX
07/06/2017
11:46:48:435
304
289.4
TRQX
07/06/2017
11:50:03:796
205
289.3
CHIX
07/06/2017
11:50:03:796
427
289.3
TRQX
07/06/2017
11:50:03:796
385
289.3
XLON
07/06/2017
11:50:03:796
2182
289.3
XLON
07/06/2017
11:50:03:796
77
289.3
CHIX
07/06/2017
11:50:03:796
1257
289.3
XLON
07/06/2017
11:50:05:684
461
289.3
XLON
07/06/2017
11:50:05:684
385
289.3
TRQX
07/06/2017
11:51:57:081
595
289.6
XLON
07/06/2017
11:52:22:486
385
289.6
CHIX
07/06/2017
11:52:22:487
385
289.6
TRQX
07/06/2017
11:52:22:487
919
289.6
XLON
07/06/2017
11:52:27:662
648
289.5
CHIX
07/06/2017
11:52:27:662
1694
289.5
XLON
07/06/2017
11:52:27:662
756
289.6
XLON
07/06/2017
11:52:27:662
385
289.6
CHIX
07/06/2017
11:52:27:671
695
289.6
XLON
07/06/2017
11:52:29:911
616
289.4
XLON
07/06/2017
11:52:31:833
751
289.1
XLON
07/06/2017
11:52:43:475
595
289.1
XLON
07/06/2017
11:52:45:749
453
289.1
XLON
07/06/2017
11:53:26:551
281
288.9
XLON
07/06/2017
11:53:26:555
536
288.9
XLON
07/06/2017
11:55:21:908
366
290.2
TRQX
07/06/2017
11:55:21:911
981
290.1
XLON
07/06/2017
11:55:21:922
340
290.1
XLON
07/06/2017
11:58:38:036
385
290.1
XLON
07/06/2017
11:59:19:426
671
290.1
XLON
07/06/2017
11:59:19:426
207
290.1
CHIX
07/06/2017
11:59:19:426
260
290.1
XLON
07/06/2017
11:59:19:426
178
290.1
CHIX
07/06/2017
11:59:19:426
385
290.1
TRQX
07/06/2017
11:59:19:426
326
290.1
XLON
07/06/2017
12:02:28:027
310
290.8
XLON
07/06/2017
12:02:28:027
601
290.8
XLON
07/06/2017
12:02:28:027
132
290.8
XLON
07/06/2017
12:02:28:027
482
290.8
XLON
07/06/2017
12:02:28:027
21
290.8
XLON
07/06/2017
12:02:28:027
84
290.8
XLON
07/06/2017
12:04:16:233
161
291
XLON
07/06/2017
12:04:16:233
199
291
XLON
07/06/2017
12:04:16:233
500
291
XLON
07/06/2017
12:04:16:233
75
291
XLON
07/06/2017
12:04:39:452
78
291
CHIX
07/06/2017
12:04:40:202
68
291
XLON
07/06/2017
12:04:46:665
58
291
TRQX
07/06/2017
12:04:46:666
1174
290.9
CHIX
07/06/2017
12:04:46:666
385
290.9
TRQX
07/06/2017
12:04:46:669
630
290.9
XLON
07/06/2017
12:04:46:674
47
291
TRQX
07/06/2017
12:07:44:620
811
291.1
XLON
07/06/2017
12:07:44:621
385
291.1
TRQX
07/06/2017
12:07:44:621
371
291.1
XLON
07/06/2017
12:07:44:621
75
291.1
XLON
07/06/2017
12:07:44:624
385
291.1
CHIX
07/06/2017
12:07:55:361
385
291
CHIX
07/06/2017
12:07:55:361
385
291
TRQX
07/06/2017
12:07:55:361
385
291
XLON
07/06/2017
12:07:55:361
1034
291
XLON
07/06/2017
12:12:31:560
90
291.5
XLON
07/06/2017
12:12:31:565
93
291.5
CHIX
07/06/2017
12:12:31:565
70
291.5
XLON
07/06/2017
12:19:11:770
2031
291.4
CHIX
07/06/2017
12:19:11:770
385
291.4
TRQX
07/06/2017
12:19:11:770
598
291.4
XLON
07/06/2017
12:19:11:770
385
291.4
CHIX
07/06/2017
12:19:11:770
385
291.4
XLON
07/06/2017
12:23:15:214
356
291.7
TRQX
07/06/2017
12:23:15:214
189
291.7
XLON
07/06/2017
12:23:15:214
1257
291.7
XLON
07/06/2017
12:23:15:214
180
291.7
CHIX
07/06/2017
12:23:15:214
196
291.7
XLON
07/06/2017
12:23:15:214
205
291.7
CHIX
07/06/2017
12:23:16:282
385
291.6
TRQX
07/06/2017
12:23:16:282
385
291.6
CHIX
07/06/2017
12:23:16:282
499
291.6
XLON
07/06/2017
12:23:16:282
537
291.6
XLON
07/06/2017
12:23:48:373
385
291.6
TRQX
07/06/2017
12:23:48:373
206
291.6
XLON
07/06/2017
12:23:48:373
385
291.6
CHIX
07/06/2017
12:23:48:374
209
291.6
XLON
07/06/2017
12:23:48:376
842
291.6
XLON
07/06/2017
12:23:48:387
758
291.6
XLON
07/06/2017
12:24:05:472
385
291.6
XLON
07/06/2017
12:24:05:472
137
291.5
CHIX
07/06/2017
12:24:05:472
1
291.5
XLON
07/06/2017
12:24:05:472
265
291.5
TRQX
07/06/2017
12:24:05:472
606
291.6
XLON
07/06/2017
12:24:05:472
1830
291.5
XLON
07/06/2017
12:24:08:980
1257
291.4
XLON
07/06/2017
12:24:13:346
1257
291.4
XLON
07/06/2017
12:24:17:171
104
291.3
XLON
07/06/2017
12:24:44:548
396
291.3
XLON
07/06/2017
12:24:44:548
250
291.3
XLON
07/06/2017
12:25:18:754
393
290.9
XLON
07/06/2017
12:30:50:917
385
290.7
TRQX
07/06/2017
12:30:50:918
405
290.7
XLON
07/06/2017
12:30:50:918
359
290.7
XLON
07/06/2017
12:30:50:919
338
290.7
CHIX
07/06/2017
12:30:53:538
378
290.7
XLON
07/06/2017
12:30:53:538
376
290.7
XLON
07/06/2017
12:30:55:944
216
290.6
CHIX
07/06/2017
12:30:55:951
343
290.6
XLON
07/06/2017
12:30:56:952
258
290.6
CHIX
07/06/2017
12:30:57:877
722
290.5
XLON
07/06/2017
12:30:58:212
126
290.4
CHIX
07/06/2017
12:30:58:212
176
290.4
XLON
07/06/2017
12:30:58:212
64
290.4
CHIX
07/06/2017
12:32:36:187
385
290.3
TRQX
07/06/2017
12:32:36:187
802
290.3
XLON
07/06/2017
12:32:36:195
533
290.3
XLON
07/06/2017
12:35:33:506
385
290.3
XLON
07/06/2017
12:35:33:506
983
290.3
XLON
07/06/2017
12:35:33:506
385
290.3
CHIX
07/06/2017
12:35:33:506
9
290.3
XLON
07/06/2017
12:35:33:635
6
290.2
XLON
07/06/2017
12:35:33:635
67
290.2
XLON
07/06/2017
12:35:33:635
60
290.2
CHIX
07/06/2017
12:36:00:009
385
290.2
TRQX
07/06/2017
12:36:00:009
44
290.2
XLON
07/06/2017
12:36:00:010
236
290.2
CHIX
07/06/2017
12:36:00:014
258
290.2
XLON
07/06/2017
12:36:07:152
416
290.1
XLON
07/06/2017
12:36:09:616
100
290.1
CHIX
07/06/2017
12:36:21:665
5
290.1
XLON
07/06/2017
12:36:21:665
99
290.1
XLON
07/06/2017
12:36:21:665
20
290.1
CHIX
07/06/2017
12:36:21:665
119
290.1
CHIX
07/06/2017
12:36:21:799
114
290.1
XLON
07/06/2017
12:36:30:536
367
290
XLON
07/06/2017
12:37:50:353
214
290
XLON
07/06/2017
12:37:50:353
385
290
CHIX
07/06/2017
12:37:50:353
281
290
XLON
07/06/2017
12:43:44:280
385
290.3
XLON
07/06/2017
12:43:44:280
821
290.3
XLON
07/06/2017
12:43:44:280
70
290.2
XLON
07/06/2017
12:43:44:280
820
290.2
XLON
07/06/2017
12:43:44:281
385
290.3
CHIX
07/06/2017
12:43:44:281
462
290.1
CHIX
07/06/2017
12:43:44:281
334
290.3
TRQX
07/06/2017
12:43:44:281
51
290.3
TRQX
07/06/2017
12:43:44:282
422
290.1
TRQX
07/06/2017
12:43:44:289
500
290.1
XLON
07/06/2017
12:43:44:289
415
290.1
XLON
07/06/2017
12:43:44:289
1000
290.1
XLON
07/06/2017
12:43:44:290
473
290.1
XLON
07/06/2017
12:43:44:343
723
290.3
XLON
07/06/2017
12:43:44:343
3
290.2
XLON
07/06/2017
12:43:44:345
78
290.3
XLON
07/06/2017
12:43:45:988
157
290.1
CHIX
07/06/2017
12:43:50:835
376
289.9
CHIX
07/06/2017
12:51:33:386
77
290
XLON
07/06/2017
12:51:33:386
69
290
XLON
07/06/2017
12:51:33:387
78
290
TRQX
07/06/2017
12:51:33:387
71
290
CHIX
07/06/2017
12:58:29:967
239
290.1
TRQX
07/06/2017
12:58:29:967
385
290.1
XLON
07/06/2017
12:58:29:967
408
290.1
XLON
07/06/2017
12:58:29:967
834
290.1
CHIX
07/06/2017
12:58:29:967
385
290.1
CHIX
07/06/2017
12:58:29:967
385
290.1
TRQX
07/06/2017
12:58:29:967
360
290.1
TRQX
07/06/2017
12:58:29:967
1291
290.1
CHIX
07/06/2017
12:58:29:967
1257
290.1
XLON
07/06/2017
12:58:29:967
80
290.1
XLON
07/06/2017
12:58:29:967
920
290.1
XLON
07/06/2017
12:58:29:967
689
290.1
TRQX
07/06/2017
12:58:29:967
311
290.1
CHIX
07/06/2017
12:58:29:967
2783
290.1
XLON
07/06/2017
12:58:29:980
385
290
CHIX
07/06/2017
12:58:29:980
385
290
TRQX
07/06/2017
12:58:29:983
385
290
XLON
07/06/2017
12:58:29:986
41
289.9
CHIX
07/06/2017
12:58:29:991
723
289.9
XLON
07/06/2017
12:58:29:991
600
289.9
XLON
07/06/2017
12:58:29:991
895
289.9
XLON
07/06/2017
12:58:29:991
265
290
XLON
07/06/2017
12:58:29:991
600
290
XLON
07/06/2017
12:58:29:991
166
290
XLON
07/06/2017
12:58:29:991
2
289.9
XLON
07/06/2017
12:58:29:991
700
289.9
XLON
07/06/2017
12:58:29:991
600
289.9
XLON
07/06/2017
12:58:29:994
700
290.1
XLON
07/06/2017
12:58:29:994
557
290.1
XLON
07/06/2017
12:59:00:736
385
290
CHIX
07/06/2017
12:59:02:188
1168
290
XLON
07/06/2017
12:59:02:188
89
290
XLON
07/06/2017
13:00:21:001
627
290
XLON
07/06/2017
13:00:21:001
630
290
XLON
07/06/2017
13:00:21:005
385
290
CHIX
07/06/2017
13:00:21:008
8
289.9
TRQX
07/06/2017
13:00:21:008
131
289.9
TRQX
07/06/2017
13:00:21:008
419
289.9
XLON
07/06/2017
13:00:21:021
700
290
XLON
07/06/2017
13:00:21:106
73
290
XLON
07/06/2017
13:00:55:288
385
289.9
TRQX
07/06/2017
13:05:55:097
385
290
XLON
07/06/2017
13:05:55:097
385
290
TRQX
07/06/2017
13:05:55:097
385
290
CHIX
07/06/2017
13:05:55:097
622
290
XLON
07/06/2017
13:05:55:098
256
290
XLON
07/06/2017
13:06:00:405
98
290
XLON
07/06/2017
13:06:00:405
362
290
CHIX
07/06/2017
13:06:41:068
740
290
XLON
07/06/2017
13:06:41:068
281
290
XLON
07/06/2017
13:06:41:068
385
290
TRQX
07/06/2017
13:06:41:068
385
290
CHIX
07/06/2017
13:06:44:720
385
289.9
CHIX
07/06/2017
13:06:44:720
1104
289.9
XLON
07/06/2017
13:06:44:720
258
289.9
TRQX
07/06/2017
13:08:00:177
385
290
CHIX
07/06/2017
13:11:47:312
587
289.9
XLON
07/06/2017
13:11:47:316
385
289.9
XLON
07/06/2017
13:11:49:429
385
289.9
TRQX
07/06/2017
13:11:49:429
670
289.9
XLON
07/06/2017
13:11:49:429
274
289.9
CHIX
07/06/2017
13:11:49:430
111
289.9
CHIX
07/06/2017
13:12:15:882
251
290
XLON
07/06/2017
13:12:15:882
223
290
XLON
07/06/2017
13:12:15:883
20
290
XLON
07/06/2017
13:12:15:883
238
290
CHIX
07/06/2017
13:14:32:256
256
290.2
TRQX
07/06/2017
13:14:32:256
349
290.2
XLON
07/06/2017
13:14:32:256
260
290.2
CHIX
07/06/2017
13:14:32:256
32
290.2
XLON
07/06/2017
13:14:32:256
499
290.2
XLON
07/06/2017
13:14:57:573
1257
290.1
XLON
07/06/2017
13:14:57:573
385
290.1
CHIX
07/06/2017
13:14:57:573
382
290.1
TRQX
07/06/2017
13:16:27:165
385
290.2
CHIX
07/06/2017
13:16:27:165
956
290.2
XLON
07/06/2017
13:22:10:905
285
290.2
XLON
07/06/2017
13:22:10:905
1112
290.2
XLON
07/06/2017
13:22:10:905
145
290.2
XLON
07/06/2017
13:22:10:905
100
290.2
XLON
07/06/2017
13:22:10:906
240
290.2
CHIX
07/06/2017
13:22:10:906
222
290.2
TRQX
07/06/2017
13:22:11:107
129
290.2
CHIX
07/06/2017
13:22:11:107
73
290.2
TRQX
07/06/2017
13:22:11:107
163
290.2
TRQX
07/06/2017
13:22:38:373
521
290.2
XLON
07/06/2017
13:22:38:373
236
290.2
TRQX
07/06/2017
13:22:38:373
149
290.2
TRQX
07/06/2017
13:22:38:373
385
290.2
CHIX
07/06/2017
13:24:18:747
230
290.1
CHIX
07/06/2017
13:24:18:747
53
290
XLON
07/06/2017
13:24:18:747
1813
290.2
XLON
07/06/2017
13:24:18:747
37
290
TRQX
07/06/2017
13:24:18:747
147
290
CHIX
07/06/2017
13:24:18:747
26
290
TRQX
07/06/2017
13:24:18:747
385
290.2
CHIX
07/06/2017
13:24:18:747
385
290.2
TRQX
07/06/2017
13:24:18:747
274
290.2
XLON
07/06/2017
13:24:18:747
724
290.2
XLON
07/06/2017
13:24:18:747
111
290.2
XLON
07/06/2017
13:24:18:747
134
290
XLON
07/06/2017
13:24:18:747
44
290.1
CHIX
07/06/2017
13:24:18:747
3
290.1
TRQX
07/06/2017
13:24:18:760
385
290.1
CHIX
07/06/2017
13:24:18:765
607
290.2
XLON
07/06/2017
13:24:18:765
650
290.2
XLON
07/06/2017
13:24:19:378
1335
290.1
XLON
07/06/2017
13:24:19:378
385
290.1
CHIX
07/06/2017
13:24:19:378
334
290.1
TRQX
07/06/2017
13:24:22:947
262
290.1
XLON
07/06/2017
13:24:22:947
203
290.1
XLON
07/06/2017
13:25:11:968
838
290
XLON
07/06/2017
13:25:11:968
80
290
CHIX
07/06/2017
13:25:13:494
305
290
CHIX
07/06/2017
13:25:26:554
106
290
XLON
07/06/2017
13:25:26:557
1173
289.9
XLON
07/06/2017
13:25:26:557
84
289.9
XLON
07/06/2017
13:25:26:557
224
289.9
XLON
07/06/2017
13:31:00:248
385
290.1
TRQX
07/06/2017
13:31:00:248
547
290.1
XLON
07/06/2017
13:31:00:249
710
290.1
XLON
07/06/2017
13:31:04:867
154
290.1
XLON
07/06/2017
13:31:07:237
240
290.1
XLON
07/06/2017
13:31:07:237
118
290.1
XLON
07/06/2017
13:31:26:777
285
290.1
CHIX
07/06/2017
13:31:26:778
385
290.1
TRQX
07/06/2017
13:31:26:778
182
290.1
XLON
07/06/2017
13:31:26:778
764
290.1
XLON
07/06/2017
13:31:26:778
203
290.1
XLON
07/06/2017
13:31:26:872
1000
290
XLON
07/06/2017
13:32:00:600
431
290
XLON
07/06/2017
13:32:00:600
385
290
CHIX
07/06/2017
13:32:00:600
385
290
TRQX
07/06/2017
13:32:00:600
204
290
XLON
07/06/2017
13:32:00:600
351
290
XLON
07/06/2017
13:32:00:600
2
290
XLON
07/06/2017
13:32:00:600
269
290
XLON
07/06/2017
13:32:00:610
244
290
CHIX
07/06/2017
13:33:32:482
158
290.2
CHIX
07/06/2017
13:33:32:538
203
290.2
XLON
07/06/2017
13:33:54:605
385
290.2
CHIX
07/06/2017
13:33:54:605
367
290.2
XLON
07/06/2017
13:34:23:616
127
290.2
XLON
07/06/2017
13:34:23:616
663
290.2
XLON
07/06/2017
13:34:23:616
385
290.2
CHIX
07/06/2017
13:34:23:616
385
290.2
TRQX
07/06/2017
13:34:54:643
1244
290.2
XLON
07/06/2017
13:34:54:643
13
290.2
XLON
07/06/2017
13:34:54:643
385
290.2
CHIX
07/06/2017
13:35:07:110
125
290.2
XLON
07/06/2017
13:35:07:110
204
290.2
XLON
07/06/2017
13:35:07:110
385
290.2
CHIX
07/06/2017
13:35:25:952
432
290.1
XLON
07/06/2017
13:35:25:952
385
290.1
CHIX
07/06/2017
13:35:25:952
655
290.1
XLON
07/06/2017
13:35:55:166
616
290
XLON
07/06/2017
13:36:19:503
539
290
XLON
07/06/2017
13:44:44:110
1271
289.9
XLON
07/06/2017
13:44:44:110
15
289.9
TRQX
07/06/2017
13:44:44:110
55
289.9
TRQX
07/06/2017
13:44:44:110
15
289.9
XLON
07/06/2017
13:44:44:110
253
289.9
CHIX
07/06/2017
13:44:44:110
546
289.9
XLON
07/06/2017
13:44:44:110
95
289.9
TRQX
07/06/2017
13:44:44:111
100
289.9
XLON
07/06/2017
13:44:44:111
88
289.9
XLON
07/06/2017
13:44:44:111
148
289.9
TRQX
07/06/2017
13:44:44:111
243
289.9
XLON
07/06/2017
13:44:44:111
51
289.9
XLON
07/06/2017
13:44:44:111
50
289.9
XLON
07/06/2017
13:44:44:111
132
289.9
CHIX
07/06/2017
13:44:44:120
163
289.9
CHIX
07/06/2017
13:44:57:839
385
290
CHIX
07/06/2017
13:44:57:855
385
290
TRQX
07/06/2017
13:44:57:855
406
290
XLON
07/06/2017
13:44:57:856
560
290
XLON
07/06/2017
13:45:32:545
385
290
XLON
07/06/2017
13:45:32:545
1231
290
XLON
07/06/2017
13:45:57:724
276
290
TRQX
07/06/2017
13:45:57:724
11
290
XLON
07/06/2017
13:45:57:724
385
290
CHIX
07/06/2017
13:45:57:724
121
290
XLON
07/06/2017
13:45:57:725
264
290
XLON
07/06/2017
13:46:23:036
202
290
CHIX
07/06/2017
13:46:23:036
183
290
CHIX
07/06/2017
13:46:23:036
385
290
TRQX
07/06/2017
13:46:23:036
349
290
XLON
07/06/2017
13:46:50:924
129
290
XLON
07/06/2017
13:46:50:924
338
290
CHIX
07/06/2017
13:46:50:924
267
290
TRQX
07/06/2017
13:47:17:906
206
290
CHIX
07/06/2017
13:47:17:906
124
290
XLON
07/06/2017
13:47:17:906
29
290
CHIX
07/06/2017
13:47:36:686
40
290
CHIX
07/06/2017
13:47:36:686
42
290
CHIX
07/06/2017
13:47:36:686
120
290
XLON
07/06/2017
13:48:38:263
31
290
CHIX
07/06/2017
13:48:38:263
85
290
CHIX
07/06/2017
13:48:38:263
24
290
CHIX
07/06/2017
13:48:38:263
11
290
CHIX
07/06/2017
13:48:38:263
26
290
XLON
07/06/2017
13:55:22:914
15
289.9
XLON
07/06/2017
13:55:22:914
263
289.9
XLON
07/06/2017
13:55:22:914
2273
289.9
XLON
07/06/2017
13:55:22:915
351
289.9
TRQX
07/06/2017
13:55:22:915
34
289.9
TRQX
07/06/2017
13:55:22:915
385
289.9
CHIX
07/06/2017
13:55:22:915
107
289.9
XLON
07/06/2017
13:55:22:918
53
289.8
CHIX
07/06/2017
13:55:22:922
1015
289.8
XLON
07/06/2017
13:55:22:923
332
289.8
CHIX
07/06/2017
13:55:22:967
31
289.9
TRQX
07/06/2017
13:55:25:174
474
289.8
XLON
07/06/2017
13:55:25:174
385
289.8
TRQX
07/06/2017
13:55:25:177
385
289.7
XLON
07/06/2017
13:55:37:306
1324
289.7
CHIX
07/06/2017
13:55:37:306
341
289.7
TRQX
07/06/2017
13:55:37:306
1133
289.7
XLON
07/06/2017
13:55:37:306
44
289.7
TRQX
07/06/2017
13:55:37:306
114
289.7
CHIX
07/06/2017
13:55:37:398
324
289.7
XLON
07/06/2017
13:55:37:514
679
289.7
XLON
07/06/2017
13:56:45:207
990
289.6
XLON
07/06/2017
13:56:45:207
40
289.6
XLON
07/06/2017
13:56:45:207
31
289.6
TRQX
07/06/2017
13:56:45:211
385
289.6
CHIX
07/06/2017
13:56:45:211
354
289.6
TRQX
07/06/2017
13:56:45:216
1257
289.6
XLON
07/06/2017
13:56:45:342
509
289.5
XLON
07/06/2017
13:56:45:342
1200
289.5
XLON
07/06/2017
13:56:45:342
278
289.5
XLON
07/06/2017
13:56:48:147
723
289.5
XLON
07/06/2017
13:56:48:186
534
289.5
XLON
07/06/2017
13:57:26:007
692
289.4
XLON
07/06/2017
13:57:26:007
385
289.4
CHIX
07/06/2017
13:57:26:007
759
289.4
XLON
07/06/2017
13:57:27:307
42
289.4
XLON
07/06/2017
13:57:27:307
675
289.4
XLON
07/06/2017
13:57:27:307
270
289.4
XLON
07/06/2017
13:57:27:308
270
289.4
XLON
07/06/2017
13:58:20:118
385
289.4
CHIX
07/06/2017
13:59:44:862
246
289.5
XLON
07/06/2017
13:59:44:862
385
289.5
XLON
07/06/2017
13:59:44:862
227
289.5
TRQX
07/06/2017
13:59:44:862
385
289.5
CHIX
07/06/2017
13:59:44:867
89
289.4
TRQX
07/06/2017
13:59:44:870
280
289.5
XLON
07/06/2017
13:59:44:870
346
289.5
XLON
07/06/2017
13:59:44:872
251
289.5
XLON
07/06/2017
13:59:50:339
305
289.5
TRQX
07/06/2017
13:59:50:339
80
289.5
TRQX
07/06/2017
13:59:50:343
309
289.5
XLON
07/06/2017
14:06:14:026
385
289.7
CHIX
07/06/2017
14:06:14:026
385
289.7
XLON
07/06/2017
14:06:14:026
385
289.7
TRQX
07/06/2017
14:06:14:026
924
289.7
XLON
07/06/2017
14:06:14:026
782
289.7
XLON
07/06/2017
14:06:14:036
144
289.7
CHIX
07/06/2017
14:06:16:427
139
289.7
XLON
07/06/2017
14:07:01:157
1708
289.7
XLON
07/06/2017
14:07:01:157
267
289.7
XLON
07/06/2017
14:07:01:158
269
289.7
TRQX
07/06/2017
14:07:01:158
370
289.7
CHIX
07/06/2017
14:07:37:531
385
289.8
TRQX
07/06/2017
14:08:17:376
385
289.8
TRQX
07/06/2017
14:08:17:376
384
289.8
CHIX
07/06/2017
14:08:17:376
385
289.8
XLON
07/06/2017
14:08:17:385
747
289.8
XLON
07/06/2017
14:08:17:473
103
289.7
TRQX
07/06/2017
14:08:19:216
293
289.7
CHIX
07/06/2017
14:08:19:216
90
289.7
XLON
07/06/2017
14:08:19:216
92
289.7
CHIX
07/06/2017
14:08:19:216
100
289.7
TRQX
07/06/2017
14:08:25:557
385
289.7
CHIX
07/06/2017
14:16:10:437
149
289.7
XLON
07/06/2017
14:16:10:437
385
289.7
XLON
07/06/2017
14:16:10:437
162
289.7
CHIX
07/06/2017
14:16:10:437
121
289.7
XLON
07/06/2017
14:16:10:437
223
289.7
CHIX
07/06/2017
14:16:10:437
1
289.7
TRQX
07/06/2017
14:16:10:437
223
289.7
TRQX
07/06/2017
14:16:10:437
161
289.7
TRQX
07/06/2017
14:16:10:442
385
289.6
TRQX
07/06/2017
14:16:10:442
385
289.6
CHIX
07/06/2017
14:16:12:131
385
289.6
CHIX
07/06/2017
14:16:12:131
953
289.6
XLON
07/06/2017
14:16:12:131
385
289.6
TRQX
07/06/2017
14:16:12:131
324
289.6
XLON
07/06/2017
14:16:18:628
20
289.5
TRQX
07/06/2017
14:16:18:628
30
289.5
TRQX
07/06/2017
14:16:18:628
1174
289.5
XLON
07/06/2017
14:16:18:628
298
289.5
XLON
07/06/2017
14:16:18:628
83
289.5
XLON
07/06/2017
14:16:18:629
1007
289.5
CHIX
07/06/2017
14:16:18:629
150
289.5
CHIX
07/06/2017
14:16:18:629
385
289.5
CHIX
07/06/2017
14:16:41:306
742
289.4
XLON
07/06/2017
14:16:46:600
938
289.4
XLON
07/06/2017
14:16:46:600
313
289.4
XLON
07/06/2017
14:16:51:621
188
289.4
XLON
07/06/2017
14:16:51:631
99
289.4
XLON
07/06/2017
14:17:16:382
385
289.3
CHIX
07/06/2017
14:17:16:382
814
289.3
XLON
07/06/2017
14:17:16:417
1129
289.3
XLON
07/06/2017
14:17:46:894
693
289.2
XLON
07/06/2017
14:18:10:286
1051
289.2
XLON
07/06/2017
14:19:41:177
1257
289.1
XLON
07/06/2017
14:19:41:177
384
289.1
TRQX
07/06/2017
14:19:41:177
1
289.1
TRQX
07/06/2017
14:19:42:575
1232
289.1
XLON
07/06/2017
14:19:42:575
25
289.1
XLON
07/06/2017
14:19:42:576
385
289.1
CHIX
07/06/2017
14:19:42:580
497
289
XLON
07/06/2017
14:19:42:641
164
289
CHIX
07/06/2017
14:19:42:776
606
289
XLON
07/06/2017
14:19:59:595
408
288.8
XLON
07/06/2017
14:24:23:817
385
289
XLON
07/06/2017
14:24:23:817
385
289
CHIX
07/06/2017
14:24:23:817
385
289
TRQX
07/06/2017
14:24:23:817
482
289
XLON
07/06/2017
14:24:23:817
775
289
XLON
07/06/2017
14:24:23:820
113
288.9
XLON
07/06/2017
14:24:23:820
2036
288.9
XLON
07/06/2017
14:24:23:821
385
288.9
CHIX
07/06/2017
14:25:19:821
3180
288.9
XLON
07/06/2017
14:25:19:822
261
288.8
CHIX
07/06/2017
14:25:19:832
700
288.9
XLON
07/06/2017
14:25:19:834
355
288.9
XLON
07/06/2017
14:26:06:212
385
288.8
TRQX
07/06/2017
14:26:06:212
257
288.8
XLON
07/06/2017
14:26:06:212
1000
288.8
XLON
07/06/2017
14:26:06:222
500
288.8
XLON
07/06/2017
14:26:06:222
500
288.8
XLON
07/06/2017
14:26:33:709
355
288.6
XLON
07/06/2017
14:26:33:709
136
288.6
TRQX
07/06/2017
14:26:33:711
385
288.5
XLON
07/06/2017
14:26:34:734
1034
288.4
XLON
07/06/2017
14:30:12:698
125
288.3
XLON
07/06/2017
14:30:12:698
111
288.3
TRQX
07/06/2017
14:30:18:143
977
288.3
XLON
07/06/2017
14:30:18:143
280
288.3
XLON
07/06/2017
14:30:18:143
385
288.3
XLON
07/06/2017
14:30:21:977
274
288.3
TRQX
07/06/2017
14:30:21:977
385
288.3
CHIX
07/06/2017
14:30:39:403
385
288.2
TRQX
07/06/2017
14:30:39:403
385
288.2
CHIX
07/06/2017
14:30:39:403
1257
288.2
XLON
07/06/2017
14:30:39:425
950
288.2
XLON
07/06/2017
14:30:39:425
307
288.2
XLON
07/06/2017
14:30:46:527
385
288.1
CHIX
07/06/2017
14:30:46:527
487
288.1
XLON
07/06/2017
14:32:05:502
797
288.2
XLON
07/06/2017
14:32:05:502
2
288.2
XLON
07/06/2017
14:32:05:502
309
288.2
CHIX
07/06/2017
14:32:05:502
458
288.2
XLON
07/06/2017
14:32:05:514
385
288.2
CHIX
07/06/2017
14:32:15:965
200
288.1
CHIX
07/06/2017
14:32:17:400
185
288.1
CHIX
07/06/2017
14:32:26:027
43
288
CHIX
07/06/2017
14:34:53:526
11
287.6
XLON
07/06/2017
14:35:08:188
761
287.7
XLON
07/06/2017
14:35:11:493
385
287.7
TRQX
07/06/2017
14:35:11:493
496
287.7
XLON
07/06/2017
14:35:11:497
182
287.6
XLON
07/06/2017
14:35:11:497
254
287.6
TRQX
07/06/2017
14:35:11:497
136
287.6
XLON
07/06/2017
14:35:14:089
353
287.5
XLON
07/06/2017
14:35:35:903
730
287.6
XLON
07/06/2017
14:35:35:903
385
287.6
CHIX
07/06/2017
14:43:41:799
385
287.6
CHIX
07/06/2017
14:43:41:799
93
287.6
XLON
07/06/2017
14:43:41:799
385
287.6
TRQX
07/06/2017
14:43:41:799
385
287.6
XLON
07/06/2017
14:43:41:799
1164
287.6
XLON
07/06/2017
14:43:41:800
32
287.5
XLON
07/06/2017
14:43:41:808
1589
287.5
CHIX
07/06/2017
14:43:41:808
650
287.6
XLON
07/06/2017
14:43:41:811
470
287.6
XLON
07/06/2017
14:43:41:820
44
287.6
XLON
07/06/2017
14:43:41:822
385
287.6
CHIX
07/06/2017
14:43:42:168
385
287.6
TRQX
07/06/2017
14:46:25:813
385
287.7
TRQX
07/06/2017
14:46:25:813
972
287.7
XLON
07/06/2017
14:46:25:813
385
287.7
CHIX
07/06/2017
14:46:25:813
344
287.7
XLON
07/06/2017
14:46:56:587
316
287.7
TRQX
07/06/2017
14:46:56:588
69
287.7
TRQX
07/06/2017
14:50:06:032
361
288
XLON
07/06/2017
14:50:06:127
367
288
CHIX
07/06/2017
14:50:08:328
385
287.9
CHIX
07/06/2017
14:50:08:328
3420
287.9
XLON
07/06/2017
14:50:08:331
385
287.8
CHIX
07/06/2017
14:50:08:339
299
287.8
XLON
07/06/2017
14:50:08:351
309
287.9
CHIX
07/06/2017
14:50:54:391
257
287.7
XLON
07/06/2017
14:50:54:391
1000
287.7
XLON
07/06/2017
14:50:54:394
385
287.7
XLON
07/06/2017
14:50:54:490
371
287.7
XLON
07/06/2017
14:50:56:668
525
287.7
XLON
07/06/2017
14:50:56:668
385
287.7
TRQX
07/06/2017
14:58:29:404
817
287.7
XLON
07/06/2017
14:58:29:404
385
287.7
CHIX
07/06/2017
14:58:29:404
385
287.7
XLON
07/06/2017
14:58:29:404
1742
287.7
XLON
07/06/2017
14:58:29:423
417
287.7
XLON
07/06/2017
14:58:31:427
709
287.7
XLON
07/06/2017
15:02:00:199
353
288
CHIX
07/06/2017
15:02:00:333
32
288
CHIX
07/06/2017
15:02:10:555
999
287.9
XLON
07/06/2017
15:02:10:555
381
287.9
TRQX
07/06/2017
15:02:10:555
429
287.9
CHIX
07/06/2017
15:02:11:063
162
287.9
CHIX
07/06/2017
15:02:11:063
200
287.9
CHIX
07/06/2017
15:02:27:190
385
288
TRQX
07/06/2017
15:02:27:190
193
288
CHIX
07/06/2017
15:02:27:190
192
288
CHIX
07/06/2017
15:02:54:155
385
288
TRQX
07/06/2017
15:02:54:155
385
288
CHIX
07/06/2017
15:02:54:155
385
288
XLON
07/06/2017
15:02:54:155
383
288
XLON
07/06/2017
15:04:05:544
13
287.9
TRQX
07/06/2017
15:04:05:544
1029
287.9
TRQX
07/06/2017
15:04:05:544
385
287.9
CHIX
07/06/2017
15:04:05:544
2920
287.9
XLON
07/06/2017
15:04:05:544
1057
287.9
XLON
07/06/2017
15:04:05:548
385
287.9
XLON
07/06/2017
15:04:05:560
385
287.9
CHIX
07/06/2017
15:04:10:479
435
287.8
XLON
07/06/2017
15:04:10:479
410
287.8
XLON
07/06/2017
15:04:10:479
385
287.8
CHIX
07/06/2017
15:07:57:833
1257
287.7
XLON
07/06/2017
15:07:57:833
50
287.7
CHIX
07/06/2017
15:07:57:833
385
287.7
TRQX
07/06/2017
15:07:57:834
335
287.7
CHIX
07/06/2017
15:07:57:834
969
287.6
XLON
07/06/2017
15:07:57:845
385
287.6
CHIX
07/06/2017
15:09:42:199
371
287.7
TRQX
07/06/2017
15:09:42:199
229
287.7
XLON
07/06/2017
15:09:42:199
372
287.7
XLON
07/06/2017
15:09:45:509
98
287.7
XLON
07/06/2017
15:09:45:509
318
287.7
XLON
07/06/2017
15:12:01:423
1257
287.8
XLON
07/06/2017
15:12:01:423
385
287.8
CHIX
07/06/2017
15:12:01:446
385
287.8
CHIX
07/06/2017
15:12:01:452
314
287.8
XLON
07/06/2017
15:18:34:692
449
287.9
XLON
07/06/2017
15:18:34:692
1000
287.9
XLON
07/06/2017
15:18:34:692
398
287.9
XLON
07/06/2017
15:18:34:692
2833
287.9
XLON
07/06/2017
15:18:34:692
264
287.9
TRQX
07/06/2017
15:18:34:692
460
287.9
XLON
07/06/2017
15:18:34:692
385
287.9
CHIX
07/06/2017
15:18:34:692
385
287.9
XLON
07/06/2017
15:18:37:037
385
288
TRQX
07/06/2017
15:18:40:967
17
288
CHIX
07/06/2017
15:18:40:967
77
288
XLON
07/06/2017
15:18:40:967
265
288
XLON
07/06/2017
15:18:40:967
368
288
CHIX
07/06/2017
15:18:40:967
1093
288
XLON
07/06/2017
15:18:40:972
69
287.9
XLON
07/06/2017
15:18:40:972
1000
287.9
XLON
07/06/2017
15:18:40:973
121
287.9
TRQX
07/06/2017
15:18:40:973
739
287.9
TRQX
07/06/2017
15:18:40:973
1583
287.9
CHIX
07/06/2017
15:18:50:315
319
288
TRQX
07/06/2017
15:18:50:315
354
288
XLON
07/06/2017
15:18:53:641
279
287.9
XLON
07/06/2017
15:28:26:418
354
287.9
CHIX
07/06/2017
15:28:31:171
2382
287.9
CHIX
07/06/2017
15:28:31:172
369
287.9
XLON
07/06/2017
15:28:31:172
388
287.9
XLON
07/06/2017
15:28:31:172
548
287.9
XLON
07/06/2017
15:28:31:172
1097
287.9
TRQX
07/06/2017
15:28:31:172
658
287.9
XLON
07/06/2017
15:28:31:172
211
287.9
XLON
07/06/2017
15:28:31:172
385
287.9
TRQX
07/06/2017
15:28:43:657
1112
288
XLON
07/06/2017
15:28:56:197
385
287.9
XLON
07/06/2017
15:28:56:197
385
287.9
TRQX
07/06/2017
15:28:56:197
3810
287.9
XLON
07/06/2017
15:28:56:197
385
287.9
CHIX
07/06/2017
15:30:01:722
2611
287.8
XLON
07/06/2017
15:30:01:722
3
287.8
XLON
07/06/2017
15:30:01:723
1354
287.8
XLON
07/06/2017
15:30:01:723
249
287.8
CHIX
07/06/2017
15:30:01:723
385
287.8
TRQX
07/06/2017
15:30:01:723
6
287.8
XLON
07/06/2017
15:30:01:723
376
287.8
XLON
07/06/2017
15:30:13:757
2468
287.7
XLON
07/06/2017
15:30:13:757
181
287.7
CHIX
07/06/2017
15:30:13:757
116
287.7
TRQX
07/06/2017
15:30:13:757
269
287.7
TRQX
07/06/2017
15:30:13:758
204
287.7
CHIX
07/06/2017
15:30:13:760
373
287.7
XLON
07/06/2017
15:30:14:088
340
287.7
XLON
07/06/2017
15:30:19:448
136
287.6
XLON
07/06/2017
15:30:19:448
9
287.6
XLON
07/06/2017
15:30:19:449
201
287.6
XLON
07/06/2017
15:30:19:459
920
287.6
XLON
07/06/2017
15:30:21:085
385
287.6
CHIX
07/06/2017
15:30:21:085
123
287.6
TRQX
07/06/2017
15:31:35:673
325
287.5
XLON
07/06/2017
15:31:35:674
932
287.5
XLON
07/06/2017
15:31:35:674
505
287.5
CHIX
07/06/2017
15:31:35:697
100
287.5
CHIX
07/06/2017
15:31:38:719
252
287.5
CHIX
07/06/2017
15:31:38:909
351
287.5
XLON
07/06/2017
15:31:43:258
9
287.5
CHIX
07/06/2017
15:31:43:258
7
287.5
XLON
07/06/2017
15:32:26:622
207
287.5
TRQX
07/06/2017
15:32:26:622
276
287.5
XLON
07/06/2017
15:34:10:661
1
287.6
XLON
07/06/2017
15:34:10:661
385
287.6
TRQX
07/06/2017
15:34:10:661
385
287.6
CHIX
07/06/2017
15:34:10:661
1257
287.6
XLON
07/06/2017
15:34:10:661
384
287.6
XLON
07/06/2017
15:34:10:669
954
287.6
XLON
07/06/2017
15:34:18:153
1257
287.6
XLON
07/06/2017
15:34:18:155
385
287.5
CHIX
07/06/2017
15:34:18:158
385
287.6
CHIX
07/06/2017
15:36:14:272
1257
287.5
XLON
07/06/2017
15:36:14:273
18
287.5
TRQX
07/06/2017
15:36:14:273
385
287.5
CHIX
07/06/2017
15:36:14:273
367
287.5
TRQX
07/06/2017
15:36:14:277
385
287.5
XLON
07/06/2017
15:36:17:739
71
287.4
TRQX
07/06/2017
15:36:17:739
1967
287.4
XLON
07/06/2017
15:36:17:739
306
287.4
CHIX
07/06/2017
15:36:17:739
79
287.4
CHIX
07/06/2017
15:36:17:739
33
287.4
TRQX
07/06/2017
15:38:55:508
250
287.3
XLON
07/06/2017
15:38:55:508
385
287.3
TRQX
07/06/2017
15:38:55:508
457
287.3
XLON
07/06/2017
15:38:55:508
24
287.3
XLON
07/06/2017
15:38:55:509
294
287.3
CHIX
07/06/2017
15:39:45:681
385
287.2
XLON
07/06/2017
15:39:45:681
385
287.2
CHIX
07/06/2017
15:39:45:681
723
287.2
XLON
07/06/2017
15:40:09:607
933
287.1
XLON
07/06/2017
15:40:09:607
315
287.1
TRQX
07/06/2017
15:40:09:607
385
287.1
CHIX
07/06/2017
15:40:09:607
70
287.1
TRQX
07/06/2017
15:40:09:607
500
287.1
XLON
07/06/2017
15:40:09:607
116
287.1
XLON
07/06/2017
15:40:09:617
385
287.1
CHIX
07/06/2017
15:40:09:618
145
287.1
TRQX
07/06/2017
15:40:10:972
178
287
XLON
07/06/2017
15:40:15:428
380
286.9
CHIX
07/06/2017
15:40:15:428
170
286.9
XLON
07/06/2017
15:40:15:428
1087
286.9
XLON
07/06/2017
15:43:46:086
974
287.3
XLON
07/06/2017
15:43:46:086
283
287.3
XLON
07/06/2017
15:43:46:086
239
287.3
CHIX
07/06/2017
15:43:46:086
385
287.3
XLON
07/06/2017
15:43:46:086
348
287.3
TRQX
07/06/2017
15:43:46:086
47
287.3
CHIX
07/06/2017
15:43:48:950
485
287.3
XLON
07/06/2017
15:43:48:950
119
287.3
CHIX
07/06/2017
15:43:48:950
100
287.3
TRQX
07/06/2017
15:43:48:950
1082
287.3
XLON
07/06/2017
15:43:48:950
266
287.3
CHIX
07/06/2017
15:43:48:950
224
287.3
TRQX
07/06/2017
15:43:53:033
385
287.3
CHIX
07/06/2017
15:43:53:033
320
287.3
XLON
07/06/2017
15:43:53:033
937
287.3
XLON
07/06/2017
15:44:20:596
1114
287.2
XLON
07/06/2017
15:44:20:596
385
287.2
TRQX
07/06/2017
15:44:20:596
270
287.2
CHIX
07/06/2017
15:44:20:596
115
287.2
CHIX
07/06/2017
15:44:20:596
1173
287.2
XLON
07/06/2017
15:44:20:596
385
287.2
XLON
07/06/2017
15:44:20:670
547
287.2
XLON
07/06/2017
15:44:25:786
710
287.2
XLON
07/06/2017
15:49:18:494
385
287.6
CHIX
07/06/2017
15:49:18:494
385
287.6
XLON
07/06/2017
15:49:18:494
342
287.6
TRQX
07/06/2017
15:49:21:779
417
287.6
XLON
07/06/2017
15:50:09:658
2185
287.5
CHIX
07/06/2017
15:50:09:658
1138
287.5
TRQX
07/06/2017
15:50:09:658
785
287.5
XLON
07/06/2017
15:50:09:658
385
287.5
TRQX
07/06/2017
15:50:09:658
385
287.5
XLON
07/06/2017
15:50:09:658
385
287.5
CHIX
07/06/2017
15:50:09:658
472
287.5
XLON
07/06/2017
15:50:09:664
72
287.4
TRQX
07/06/2017
15:50:09:664
88
287.4
XLON
07/06/2017
15:50:09:677
360
287.5
CHIX
07/06/2017
15:50:11:808
20
287.5
XLON
07/06/2017
15:51:25:077
385
287.5
CHIX
07/06/2017
15:51:25:077
1117
287.5
XLON
07/06/2017
15:51:25:166
197
287.5
XLON
07/06/2017
15:52:25:191
1257
287.7
XLON
07/06/2017
15:52:25:194
385
287.6
CHIX
07/06/2017
15:52:25:194
2122
287.6
XLON
07/06/2017
15:52:25:194
374
287.6
TRQX
07/06/2017
15:52:26:220
385
287.6
XLON
07/06/2017
15:52:26:220
3403
287.6
XLON
07/06/2017
15:52:26:221
224
287.6
CHIX
07/06/2017
15:52:26:221
1624
287.6
XLON
07/06/2017
15:52:26:221
161
287.6
CHIX
07/06/2017
15:52:44:403
335
287.5
XLON
07/06/2017
15:55:58:898
2944
287.5
XLON
07/06/2017
15:55:58:898
307
287.5
TRQX
07/06/2017
15:55:58:898
600
287.5
XLON
07/06/2017
15:55:58:898
922
287.5
XLON
07/06/2017
15:55:58:898
385
287.5
CHIX
07/06/2017
15:55:58:898
385
287.5
XLON
07/06/2017
15:55:58:905
340
287.4
TRQX
07/06/2017
15:55:58:905
385
287.4
CHIX
07/06/2017
15:55:59:109
1257
287.4
XLON
07/06/2017
15:55:59:110
19
287.4
CHIX
07/06/2017
15:55:59:110
385
287.4
TRQX
07/06/2017
15:59:00:728
384
287.6
XLON
07/06/2017
15:59:00:728
478
287.6
XLON
07/06/2017
15:59:00:728
1378
287.6
XLON
07/06/2017
15:59:00:728
779
287.6
XLON
07/06/2017
15:59:00:728
345
287.6
TRQX
07/06/2017
15:59:00:728
1
287.6
XLON
07/06/2017
15:59:00:728
40
287.6
TRQX
07/06/2017
15:59:00:728
385
287.6
CHIX
07/06/2017
15:59:01:860
292
287.6
XLON
07/06/2017
15:59:01:860
385
287.6
CHIX
07/06/2017
15:59:01:860
385
287.6
TRQX
07/06/2017
15:59:04:187
385
287.5
TRQX
07/06/2017
15:59:04:187
385
287.5
CHIX
07/06/2017
15:59:04:187
3872
287.5
XLON
07/06/2017
15:59:04:188
53
287.4
CHIX
07/06/2017
15:59:11:183
385
287.5
CHIX
07/06/2017
15:59:11:183
321
287.5
XLON
07/06/2017
15:59:13:227
332
287.4
CHIX
07/06/2017
15:59:13:228
1257
287.4
XLON
07/06/2017
15:59:13:228
60
287.4
TRQX
07/06/2017
16:00:01:431
429
287.3
CHIX
07/06/2017
16:00:04:336
3384
287.3
XLON
07/06/2017
16:00:18:167
769
287.2
XLON
07/06/2017
16:00:18:170
488
287.2
XLON
07/06/2017
16:00:18:206
517
287.2
XLON
07/06/2017
16:00:31:214
374
287.2
XLON
07/06/2017
16:00:40:223
1257
287.2
XLON
07/06/2017
16:00:41:694
1257
287.1
XLON
07/06/2017
16:01:40:880
385
287.1
CHIX
07/06/2017
16:01:40:884
385
287.1
XLON
07/06/2017
16:02:07:337
680
286.9
XLON
07/06/2017
16:02:07:370
274
286.9
XLON
07/06/2017
16:02:07:370
385
286.9
TRQX
07/06/2017
16:02:57:337
144
286.8
CHIX
07/06/2017
16:04:44:767
7
286.8
CHIX
07/06/2017
16:05:42:782
952
286.8
XLON
07/06/2017
16:05:42:782
38
286.8
TRQX
07/06/2017
16:05:42:782
385
286.8
XLON
07/06/2017
16:05:42:782
31
286.8
CHIX
07/06/2017
16:05:42:782
49
286.8
TRQX
07/06/2017
16:05:42:782
69
286.8
CHIX
07/06/2017
16:05:42:782
53
286.8
CHIX
07/06/2017
16:05:42:782
41
286.8
TRQX
07/06/2017
16:05:42:782
257
286.8
TRQX
07/06/2017
16:05:42:782
225
286.8
CHIX
07/06/2017
16:05:42:796
50
286.8
CHIX
07/06/2017
16:05:42:802
258
286.8
TRQX
07/06/2017
16:05:42:802
283
286.8
CHIX
07/06/2017
16:05:43:338
385
286.7
XLON
07/06/2017
16:05:43:338
303
286.7
TRQX
07/06/2017
16:05:43:338
36
286.7
CHIX
07/06/2017
16:05:43:338
878
286.7
XLON
07/06/2017
16:05:43:338
156
286.7
XLON
07/06/2017
16:05:43:338
349
286.7
CHIX
07/06/2017
16:05:43:338
205
286.7
XLON
07/06/2017
16:05:43:361
385
286.7
CHIX
07/06/2017
16:05:43:362
82
286.7
TRQX
07/06/2017
16:05:43:362
18
286.7
XLON
07/06/2017
16:05:47:959
351
286.7
XLON
07/06/2017
16:05:54:949
290
286.7
XLON
07/06/2017
16:05:54:949
385
286.7
CHIX
07/06/2017
16:06:25:594
38
286.7
XLON
07/06/2017
16:06:25:595
47
286.7
CHIX
07/06/2017
16:08:13:337
718
286.6
XLON
07/06/2017
16:08:13:337
289
286.6
XLON
07/06/2017
16:08:13:337
539
286.6
XLON
07/06/2017
16:08:13:337
115
286.6
CHIX
07/06/2017
16:08:13:337
40
286.6
XLON
07/06/2017
16:08:13:337
385
286.6
TRQX
07/06/2017
16:08:13:337
56
286.6
XLON
07/06/2017
16:08:13:337
270
286.6
CHIX
07/06/2017
16:08:40:964
367
286.6
CHIX
07/06/2017
16:08:46:137
333
286.6
CHIX
07/06/2017
16:08:46:137
345
286.6
TRQX
07/06/2017
16:08:46:390
828
286.6
XLON
07/06/2017
16:08:46:390
385
286.6
CHIX
07/06/2017
16:09:06:671
385
286.6
CHIX
07/06/2017
16:09:11:023
385
286.6
TRQX
07/06/2017
16:09:11:032
385
286.6
CHIX
07/06/2017
16:10:38:269
385
286.8
TRQX
07/06/2017
16:12:08:257
127
286.9
CHIX
07/06/2017
16:12:08:257
140
286.9
XLON
07/06/2017
16:12:08:257
57
286.9
CHIX
07/06/2017
16:12:08:257
297
286.9
XLON
07/06/2017
16:12:08:257
54
286.9
XLON
07/06/2017
16:12:08:257
86
286.9
XLON
07/06/2017
16:12:08:257
13
286.9
CHIX
07/06/2017
16:12:08:257
1002
286.9
XLON
07/06/2017
16:12:08:257
188
286.9
CHIX
07/06/2017
16:13:03:193
691
287.1
XLON
07/06/2017
16:13:03:193
41
287.1
TRQX
07/06/2017
16:13:03:193
377
287.1
XLON
07/06/2017
16:13:03:193
99
287.1
TRQX
07/06/2017
16:13:03:193
385
287.1
CHIX
07/06/2017
16:13:03:193
1520
287.1
XLON
07/06/2017
16:13:04:060
159
287
XLON
07/06/2017
16:16:51:447
35
287.2
XLON
07/06/2017
16:16:51:449
220
287.1
XLON
07/06/2017
16:16:51:449
380
287.1
XLON
07/06/2017
16:19:49:058
1073
287.5
XLON
07/06/2017
16:19:49:058
138
287.5
TRQX
07/06/2017
16:19:49:058
112
287.5
CHIX
07/06/2017
16:19:49:058
273
287.5
CHIX
07/06/2017
16:19:49:058
385
287.5
XLON
07/06/2017
16:19:49:058
247
287.5
TRQX
07/06/2017
16:19:49:058
184
287.5
XLON
07/06/2017
16:20:00:004
29
287.5
TRQX
07/06/2017
16:20:00:004
143
287.5
TRQX
07/06/2017
16:20:00:005
168
287.5
CHIX
07/06/2017
16:20:00:009
216
287.5
XLON
07/06/2017
16:20:07:289
154
287.5
CHIX
07/06/2017
16:20:07:289
162
287.5
XLON
07/06/2017
16:20:07:289
134
287.5
XLON
07/06/2017
16:20:07:289
307
287.5
TRQX
07/06/2017
16:20:07:293
87
287.4
CHIX
07/06/2017
16:20:07:293
49
287.4
TRQX
07/06/2017
16:20:07:293
597
287.4
CHIX
07/06/2017
16:20:07:293
336
287.4
TRQX
07/06/2017
16:20:07:293
392
287.5
CHIX
07/06/2017
16:20:07:293
117
287.4
XLON
07/06/2017
16:20:07:300
385
287.5
CHIX
07/06/2017
16:20:07:302
333
287.5
XLON
07/06/2017
16:20:07:310
701
287.5
TRQX
07/06/2017
16:20:07:315
122
287.5
XLON
07/06/2017
16:20:07:315
558
287.5
XLON
07/06/2017
16:20:07:574
700
287.5
XLON
07/06/2017
16:20:07:574
70
287.5
XLON
07/06/2017
16:20:09:861
271
287.4
CHIX
07/06/2017
16:20:09:861
208
287.4
TRQX
07/06/2017
16:20:09:865
650
287.5
XLON
07/06/2017
16:20:09:865
143
287.5
XLON
07/06/2017
16:20:40:732
373
287.3
TRQX
07/06/2017
16:20:40:732
12
287.3
XLON
07/06/2017
16:20:40:732
12
287.3
TRQX
07/06/2017
16:20:40:732
384
287.3
CHIX
07/06/2017
16:20:40:732
1136
287.3
XLON
07/06/2017
16:20:40:733
1
287.3
CHIX
07/06/2017
16:21:07:027
163
287.6
XLON
07/06/2017
16:21:07:027
150
287.6
XLON
07/06/2017
16:21:56:527
385
287.8
TRQX
07/06/2017
16:21:56:527
355
287.8
CHIX
07/06/2017
16:21:56:527
220
287.8
CHIX
07/06/2017
16:22:04:821
156
287.7
CHIX
07/06/2017
16:22:04:821
221
287.7
CHIX
07/06/2017
16:22:07:034
91
287.7
CHIX
07/06/2017
16:22:07:034
216
287.7
CHIX
07/06/2017
16:22:07:035
282
287.7
TRQX
07/06/2017
16:22:16:101
876
287.7
XLON
07/06/2017
16:22:16:102
385
287.7
CHIX
07/06/2017
16:22:16:102
385
287.7
XLON
07/06/2017
16:22:16:102
385
287.7
TRQX
07/06/2017
16:22:16:102
389
287.7
XLON
07/06/2017
16:23:06:157
416
288
CHIX
07/06/2017
16:23:06:157
647
288
CHIX
07/06/2017
16:23:06:164
750
288
XLON
07/06/2017
16:23:07:084
1051
288
XLON
07/06/2017
16:23:07:084
600
288
XLON
07/06/2017
16:23:07:084
650
288
XLON
07/06/2017
16:23:11:136
45
287.8
CHIX
07/06/2017
16:23:11:136
1257
287.8
XLON
07/06/2017
16:23:11:139
385
287.9
XLON
07/06/2017
16:23:11:139
385
287.9
CHIX
07/06/2017
16:23:11:144
315
287.9
XLON
07/06/2017
16:23:11:146
700
287.9
XLON
07/06/2017
16:23:11:146
443
287.9
XLON
07/06/2017
16:24:06:493
324
287.9
CHIX
07/06/2017
16:24:06:493
284
287.9
TRQX
07/06/2017
16:24:06:493
357
287.9
XLON
07/06/2017
16:24:06:493
101
287.9
TRQX
07/06/2017
16:24:06:493
61
287.9
CHIX
07/06/2017
16:24:06:494
536
287.9
XLON
07/06/2017
16:24:06:494
330
287.9
XLON
07/06/2017
16:24:06:494
253
287.9
XLON
07/06/2017
16:24:06:494
205
287.9
XLON
07/06/2017
16:24:06:515
266
287.9
XLON
07/06/2017
16:24:06:520
385
287.9
TRQX
07/06/2017
16:24:06:531
293
287.9
XLON
07/06/2017
16:24:07:398
100
287.9
CHIX
07/06/2017
16:24:08:181
267
287.9
CHIX
07/06/2017
16:24:08:404
340
287.8
CHIX
07/06/2017
16:24:08:404
18
287.8
TRQX
07/06/2017
16:25:20:903
385
287.9
CHIX
07/06/2017
16:25:20:903
385
287.9
XLON
07/06/2017
16:25:20:903
1666
287.9
XLON
07/06/2017
16:25:29:639
298
287.8
XLON
07/06/2017
16:25:29:639
385
287.8
CHIX
07/06/2017
16:25:29:640
315
287.8
XLON
07/06/2017
16:25:29:640
500
287.8
XLON
07/06/2017
16:25:29:640
144
287.8
XLON
07/06/2017
16:25:30:367
300
287.7
XLON
07/06/2017
16:25:30:368
932
287.7
XLON
07/06/2017
16:26:06:337
41
287.7
TRQX
07/06/2017
16:26:08:361
735
287.7
XLON
07/06/2017
16:26:08:361
344
287.7
TRQX
07/06/2017
16:26:08:361
449
287.7
XLON
07/06/2017
16:26:20:339
207
287.6
XLON
07/06/2017
16:26:22:883
195
287.6
XLON
07/06/2017
16:26:22:883
209
287.6
CHIX
07/06/2017
16:27:15:367
385
287.6
TRQX
07/06/2017
16:27:15:367
385
287.6
CHIX
07/06/2017
16:27:15:367
84
287.6
XLON
07/06/2017
16:27:15:367
397
287.6
XLON
07/06/2017
16:27:15:371
536
287.6
XLON
07/06/2017
16:27:15:371
66
287.6
XLON
07/06/2017
16:27:15:371
188
287.6
XLON
07/06/2017
16:27:15:377
1174
287.6
XLON
07/06/2017
16:28:00:017
385
287.7
CHIX
07/06/2017
16:28:00:018
552
287.7
XLON
07/06/2017
16:28:15:147
385
287.7
CHIX
07/06/2017
16:28:15:147
385
287.7
TRQX
07/06/2017
16:28:15:147
705
287.7
XLON
07/06/2017
16:28:15:147
552
287.7
XLON
07/06/2017
16:28:15:486
385
287.7
XLON
07/06/2017
16:28:15:486
124
287.7
XLON
07/06/2017
16:28:15:487
170
287.7
XLON
07/06/2017
16:28:33:698
1416
287.6
XLON
07/06/2017
16:28:49:325
249
287.6
XLON
07/06/2017
16:28:49:325
385
287.6
CHIX
07/06/2017
16:28:49:325
371
287.6
TRQX
07/06/2017
16:28:49:325
99
287.6
XLON
07/06/2017
16:28:49:336
585
287.6
XLON
07/06/2017
16:28:49:336
105
287.6
XLON
07/06/2017
16:29:07:543
251
287.6
XLON
07/06/2017
16:29:07:543
266
287.6
XLON
07/06/2017
16:29:07:548
385
287.6
CHIX
07/06/2017
16:29:54:760
368
287.7
CHIX
07/06/2017
16:29:54:765
185
287.7
XLON
07/06/2017
16:29:54:765
1804
287.7
XLON
07/06/2017
16:29:54:765
925
287.7
XLON
07/06/2017
16:29:54:765
552
287.7
XLON
07/06/2017
16:29:54:787
94
287.7
XLON
07/06/2017
16:29:54:787
750
287.7
XLON
07/06/2017
16:29:54:787
2017
287.7
XLON
07/06/2017
16:29:54:803
420
287.7
XLON
07/06/2017
16:29:54:808
1500
287.7
XLON
07/06/2017
16:29:54:808
550
287.7
XLON
07/06/2017
16:29:54:808
700
287.7
XLON
07/06/2017
16:29:54:847
468
287.7
XLON
07/06/2017
16:29:54:880
1162
287.8
XLON
07/06/2017
16:35:03:927
2517
287.9
XLON
07/06/2017
16:35:03:927
114
287.9
XLON
07/06/2017
16:35:03:927
947
287.9
XLON
07/06/2017
16:35:03:927
27831
287.9
XLON
07/06/2017
16:35:03:927
12155
287.9
XLON
07/06/2017
16:35:03:927
1849
287.9
XLON
07/06/2017
16:35:03:927
14788
287.9
XLON
07/06/2017
16:35:03:927
8848
287.9
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
POSLLFITREIDIID