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

FrasersAnnouncement

09/06/2017 07:05

RNS Number : 6046H
Sports Direct International Plc
09 June 2017
Released: 9 June 2017
Sports Direct International Plc
9 June 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 8 June 2017 it purchased 805,387 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 286.5 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 89,035,719 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 551,566,650.
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: 
08-Jun-17
Number of ordinary shares purchased:
44,014
Volume weighted average price paid per share:
286.58


Platform code
XLON
Date of purchase: 
08-Jun-17
Number of ordinary shares purchased:
533,840
Volume weighted average price paid per share:
286.50


Platform code
CHIX
Date of purchase: 
08-Jun-17
Number of ordinary shares purchased:
143,304
Volume weighted average price paid per share:
286.57


Platform code
TRQX
Date of purchase: 
08-Jun-17
Number of ordinary shares purchased:
84,229
Volume weighted average price paid per share:
286.57
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
08/07/2017
08:00:25:862
26
288.5
XLON
08/07/2017
08:00:25:862
31
288.5
XLON
08/07/2017
08:00:30:004
1
290.3
BATE
08/07/2017
08:01:00:008
7
289.6
TRQX
08/07/2017
08:01:01:884
8
288.7
TRQX
08/07/2017
08:01:01:884
215
288.7
TRQX
08/07/2017
08:01:01:887
288
288.7
BATE
08/07/2017
08:02:22:231
383
288.6
CHIX
08/07/2017
08:02:22:231
117
288.6
XLON
08/07/2017
08:02:22:231
307
288.6
XLON
08/07/2017
08:02:22:231
659
288.6
XLON
08/07/2017
08:02:22:233
96
288.5
BATE
08/07/2017
08:02:22:233
168
288.5
TRQX
08/07/2017
08:02:37:233
217
288.5
XLON
08/07/2017
08:02:53:234
36
288.4
CHIX
08/07/2017
08:02:53:234
49
288.4
XLON
08/07/2017
08:02:53:234
32
288.4
CHIX
08/07/2017
08:04:01:235
446
288.1
XLON
08/07/2017
08:04:01:235
224
288.1
XLON
08/07/2017
08:04:32:582
23
288
XLON
08/07/2017
08:04:58:703
122
287.9
XLON
08/07/2017
08:05:34:411
383
287.6
CHIX
08/07/2017
08:05:34:412
722
287.6
XLON
08/07/2017
08:06:25:592
401
287.5
XLON
08/07/2017
08:07:45:401
383
287.4
TRQX
08/07/2017
08:07:47:087
394
287.3
XLON
08/07/2017
08:08:23:269
395
287.2
XLON
08/07/2017
08:08:36:100
383
287.6
CHIX
08/07/2017
08:14:15:121
546
287.6
XLON
08/07/2017
08:14:15:121
284
287.6
XLON
08/07/2017
08:14:15:122
370
287.6
BATE
08/07/2017
08:14:15:122
383
287.6
CHIX
08/07/2017
08:14:15:122
407
287.6
XLON
08/07/2017
08:14:15:125
383
287.6
TRQX
08/07/2017
08:14:15:143
383
287.6
CHIX
08/07/2017
08:18:10:073
598
287.6
XLON
08/07/2017
08:18:10:073
383
287.6
TRQX
08/07/2017
08:18:11:082
944
287.6
XLON
08/07/2017
08:20:14:543
259
287.6
XLON
08/07/2017
08:20:14:544
383
287.6
TRQX
08/07/2017
08:20:14:544
246
287.6
XLON
08/07/2017
08:20:14:544
259
287.6
CHIX
08/07/2017
08:20:16:003
239
287.6
CHIX
08/07/2017
08:20:25:437
309
287.5
XLON
08/07/2017
08:20:25:449
292
287.5
CHIX
08/07/2017
08:20:25:451
71
287.5
BATE
08/07/2017
08:20:25:453
12
287.5
XLON
08/07/2017
08:20:29:712
383
287.4
BATE
08/07/2017
08:20:48:151
244
287.3
XLON
08/07/2017
08:20:48:151
602
287.3
XLON
08/07/2017
08:21:00:011
21
287.2
BATE
08/07/2017
08:21:00:011
271
287.2
XLON
08/07/2017
08:21:00:012
300
287.2
CHIX
08/07/2017
08:21:00:012
83
287.2
CHIX
08/07/2017
08:21:26:386
1035
287
XLON
08/07/2017
08:22:52:502
798
287
XLON
08/07/2017
08:25:30:836
383
287.2
TRQX
08/07/2017
08:25:32:501
619
287
XLON
08/07/2017
08:31:04:057
137
287.1
BATE
08/07/2017
08:31:04:058
383
287.3
CHIX
08/07/2017
08:31:04:058
641
287.3
XLON
08/07/2017
08:31:04:058
1063
287.1
XLON
08/07/2017
08:31:04:058
383
287.3
TRQX
08/07/2017
08:31:04:058
9
287.1
TRQX
08/07/2017
08:31:04:058
295
287.2
TRQX
08/07/2017
08:31:04:062
383
287
CHIX
08/07/2017
08:31:04:063
383
287
BATE
08/07/2017
08:31:04:070
30
287.1
XLON
08/07/2017
08:31:04:072
205
287.1
XLON
08/07/2017
08:31:04:083
383
287.2
CHIX
08/07/2017
08:31:09:197
268
286.9
XLON
08/07/2017
08:31:14:996
3
286.9
XLON
08/07/2017
08:31:15:010
383
286.9
CHIX
08/07/2017
08:31:15:010
798
286.9
XLON
08/07/2017
08:39:27:254
383
287
CHIX
08/07/2017
08:39:27:254
383
287
TRQX
08/07/2017
08:39:27:254
1237
287
XLON
08/07/2017
08:39:27:972
5
287
XLON
08/07/2017
08:39:27:972
231
287
XLON
08/07/2017
08:39:27:972
179
287
CHIX
08/07/2017
08:39:31:229
2549
286.9
XLON
08/07/2017
08:39:31:229
383
286.9
CHIX
08/07/2017
08:39:31:232
383
286.9
BATE
08/07/2017
08:39:31:236
383
286.9
CHIX
08/07/2017
08:39:33:855
338
286.8
XLON
08/07/2017
08:39:33:855
383
286.8
TRQX
08/07/2017
08:39:45:870
961
286.7
XLON
08/07/2017
08:39:55:170
1018
286.6
XLON
08/07/2017
08:39:55:185
383
286.6
CHIX
08/07/2017
08:40:22:724
456
286.5
XLON
08/07/2017
08:40:34:653
25
286.4
CHIX
08/07/2017
08:41:16:094
756
286.1
XLON
08/07/2017
08:44:14:634
383
286.4
CHIX
08/07/2017
08:44:14:634
588
286.4
XLON
08/07/2017
08:44:14:634
383
286.4
BATE
08/07/2017
08:44:14:634
383
286.4
TRQX
08/07/2017
08:45:00:085
376
286.4
XLON
08/07/2017
08:45:00:085
264
286.4
CHIX
08/07/2017
08:45:00:085
314
286.4
XLON
08/07/2017
08:45:00:085
383
286.4
TRQX
08/07/2017
08:54:16:778
333
287.2
XLON
08/07/2017
08:54:16:778
383
287.2
BATE
08/07/2017
08:54:16:778
349
287.2
TRQX
08/07/2017
08:54:16:778
365
287.2
CHIX
08/07/2017
08:54:16:778
732
287.2
XLON
08/07/2017
08:54:16:778
128
287.2
XLON
08/07/2017
08:59:22:499
383
287.6
TRQX
08/07/2017
08:59:22:499
808
287.6
XLON
08/07/2017
08:59:22:499
818
287.7
XLON
08/07/2017
08:59:22:499
1053
287.6
CHIX
08/07/2017
08:59:22:499
383
287.5
BATE
08/07/2017
08:59:22:499
951
287.6
CHIX
08/07/2017
08:59:22:499
383
287.5
TRQX
08/07/2017
08:59:22:499
748
287.6
TRQX
08/07/2017
08:59:40:064
62
287.6
XLON
08/07/2017
08:59:40:064
368
287.6
CHIX
08/07/2017
08:59:40:064
15
287.6
CHIX
08/07/2017
08:59:40:064
204
287.6
XLON
08/07/2017
08:59:40:970
261
287.5
XLON
08/07/2017
09:01:45:149
383
287.6
CHIX
08/07/2017
09:02:25:912
296
287.5
CHIX
08/07/2017
09:02:25:912
1237
287.5
XLON
08/07/2017
09:02:25:912
1095
287.5
XLON
08/07/2017
09:02:25:912
1584
287.5
XLON
08/07/2017
09:04:41:926
355
287.4
XLON
08/07/2017
09:04:41:926
383
287.4
CHIX
08/07/2017
09:04:41:926
383
287.4
TRQX
08/07/2017
09:04:41:926
383
287.4
BATE
08/07/2017
09:04:41:926
698
287.4
XLON
08/07/2017
09:05:49:523
311
287.5
XLON
08/07/2017
09:05:49:523
383
287.5
CHIX
08/07/2017
09:05:49:523
600
287.5
XLON
08/07/2017
09:05:49:523
217
287.5
XLON
08/07/2017
09:05:49:523
109
287.5
XLON
08/07/2017
09:06:36:714
383
287.5
CHIX
08/07/2017
09:09:18:768
383
287.7
TRQX
08/07/2017
09:09:18:768
383
287.7
BATE
08/07/2017
09:11:00:276
383
287.7
TRQX
08/07/2017
09:11:00:277
262
287.7
CHIX
08/07/2017
09:11:00:277
907
287.7
XLON
08/07/2017
09:11:01:005
383
287.6
CHIX
08/07/2017
09:11:42:168
383
287.7
CHIX
08/07/2017
09:11:42:173
499
287.7
XLON
08/07/2017
09:15:31:542
162
287.8
BATE
08/07/2017
09:18:25:161
107
287.9
BATE
08/07/2017
09:18:25:161
106
287.9
CHIX
08/07/2017
09:18:25:161
174
287.9
TRQX
08/07/2017
09:22:53:856
84
287.8
BATE
08/07/2017
09:22:53:856
78
287.8
BATE
08/07/2017
09:22:53:856
179
287.8
TRQX
08/07/2017
09:22:53:856
73
287.8
BATE
08/07/2017
09:22:53:856
12
287.8
BATE
08/07/2017
09:22:53:856
1774
287.8
CHIX
08/07/2017
09:22:53:856
193
287.8
CHIX
08/07/2017
09:22:53:856
925
287.8
XLON
08/07/2017
09:22:53:856
204
287.8
TRQX
08/07/2017
09:22:53:856
117
287.8
XLON
08/07/2017
09:22:53:856
195
287.8
XLON
08/07/2017
09:22:53:856
190
287.8
CHIX
08/07/2017
09:22:53:857
383
287.7
CHIX
08/07/2017
09:22:53:857
383
287.7
TRQX
08/07/2017
09:22:53:864
589
287.8
XLON
08/07/2017
09:22:53:864
453
287.8
XLON
08/07/2017
09:22:53:869
700
287.9
XLON
08/07/2017
09:22:54:383
383
287.7
TRQX
08/07/2017
09:22:54:383
96
287.7
CHIX
08/07/2017
09:22:54:383
383
287.7
BATE
08/07/2017
09:22:54:384
287
287.7
CHIX
08/07/2017
09:22:54:989
270
287.6
TRQX
08/07/2017
09:22:54:989
276
287.6
BATE
08/07/2017
09:22:54:989
110
287.6
CHIX
08/07/2017
09:23:00:020
1237
287.7
XLON
08/07/2017
09:23:00:020
383
287.6
TRQX
08/07/2017
09:23:00:020
269
287.6
XLON
08/07/2017
09:23:11:657
1068
287.6
XLON
08/07/2017
09:23:24:445
383
287.6
CHIX
08/07/2017
09:23:24:445
127
287.6
XLON
08/07/2017
09:23:24:445
451
287.6
XLON
08/07/2017
09:23:56:929
720
287.6
XLON
08/07/2017
09:24:29:923
211
287.6
XLON
08/07/2017
09:24:29:923
219
287.6
XLON
08/07/2017
09:24:29:923
127
287.6
XLON
08/07/2017
09:24:36:555
160
287.5
TRQX
08/07/2017
09:24:36:555
596
287.5
XLON
08/07/2017
09:24:36:567
134
287.5
XLON
08/07/2017
09:24:36:568
565
287.4
XLON
08/07/2017
09:25:04:602
120
287.3
XLON
08/07/2017
09:28:02:468
270
287.3
CHIX
08/07/2017
09:33:27:641
383
287.3
TRQX
08/07/2017
09:33:27:641
74
287.3
XLON
08/07/2017
09:33:27:641
270
287.3
CHIX
08/07/2017
09:33:27:641
383
287.3
BATE
08/07/2017
09:33:27:641
173
287.3
XLON
08/07/2017
09:33:27:641
113
287.3
CHIX
08/07/2017
09:34:22:970
800
287.3
XLON
08/07/2017
09:34:22:970
195
287.3
XLON
08/07/2017
09:34:22:970
299
287.3
CHIX
08/07/2017
09:34:22:971
222
287.3
TRQX
08/07/2017
09:35:19:331
932
287.3
XLON
08/07/2017
09:35:19:331
221
287.1
CHIX
08/07/2017
09:35:19:331
210
287.1
TRQX
08/07/2017
09:35:19:331
116
287.1
CHIX
08/07/2017
09:35:19:331
383
287.3
CHIX
08/07/2017
09:35:19:331
383
287.2
CHIX
08/07/2017
09:35:19:331
840
287.3
XLON
08/07/2017
09:35:19:331
383
287.3
TRQX
08/07/2017
09:35:19:345
680
287.1
XLON
08/07/2017
09:35:19:345
94
287.1
XLON
08/07/2017
09:35:19:356
433
287
XLON
08/07/2017
09:35:26:778
369
287
XLON
08/07/2017
09:35:28:631
1820
287
XLON
08/07/2017
09:35:30:347
1610
286.9
XLON
08/07/2017
09:35:30:710
362
286.8
XLON
08/07/2017
09:38:28:904
1120
286.8
XLON
08/07/2017
09:40:14:461
409
287.1
XLON
08/07/2017
09:40:14:462
136
287.1
XLON
08/07/2017
09:40:21:221
918
287
XLON
08/07/2017
09:40:21:221
383
287
CHIX
08/07/2017
09:40:21:221
116
287
XLON
08/07/2017
09:40:21:221
383
287
BATE
08/07/2017
09:40:21:221
383
287
TRQX
08/07/2017
09:40:21:228
284
287
CHIX
08/07/2017
09:40:21:233
117
287
XLON
08/07/2017
09:40:46:252
383
287
CHIX
08/07/2017
09:40:46:252
113
287
XLON
08/07/2017
09:43:06:080
383
287
CHIX
08/07/2017
09:43:06:080
383
287
BATE
08/07/2017
09:43:06:080
383
287
TRQX
08/07/2017
09:43:06:080
939
287
XLON
08/07/2017
09:43:06:095
131
287
XLON
08/07/2017
09:51:29:798
78
287
TRQX
08/07/2017
09:51:29:798
102
287
TRQX
08/07/2017
09:51:29:798
227
287
BATE
08/07/2017
09:52:18:875
42
286.9
CHIX
08/07/2017
10:00:00:010
186
287.1
TRQX
08/07/2017
10:00:00:010
2443
287.1
TRQX
08/07/2017
10:00:00:010
601
287.1
TRQX
08/07/2017
10:00:00:014
403
287.1
CHIX
08/07/2017
10:00:00:014
295
287.1
CHIX
08/07/2017
10:00:00:014
600
287.1
CHIX
08/07/2017
10:00:00:015
437
287.1
CHIX
08/07/2017
10:00:00:839
174
287.5
XLON
08/07/2017
10:00:00:839
700
287.5
XLON
08/07/2017
10:00:00:839
650
287.5
XLON
08/07/2017
10:00:00:839
650
287.5
XLON
08/07/2017
10:00:00:839
550
287.4
XLON
08/07/2017
10:00:00:842
383
287.2
BATE
08/07/2017
10:00:01:018
578
287.3
XLON
08/07/2017
10:00:31:077
152
287.5
TRQX
08/07/2017
10:00:56:085
253
287.4
XLON
08/07/2017
10:00:56:085
430
287.4
CHIX
08/07/2017
10:00:56:085
231
287.4
TRQX
08/07/2017
10:00:56:085
384
287.4
CHIX
08/07/2017
10:00:56:086
132
287.4
XLON
08/07/2017
10:01:24:698
346
287.4
BATE
08/07/2017
10:01:24:698
154
287.4
XLON
08/07/2017
10:01:24:698
356
287.4
XLON
08/07/2017
10:01:24:698
353
287.4
CHIX
08/07/2017
10:01:24:699
466
287.4
XLON
08/07/2017
10:01:58:400
360
287.4
CHIX
08/07/2017
10:01:58:400
383
287.4
BATE
08/07/2017
10:01:58:400
136
287.4
XLON
08/07/2017
10:03:01:175
530
287.7
XLON
08/07/2017
10:03:09:836
177
287.7
XLON
08/07/2017
10:03:48:108
110
287.7
CHIX
08/07/2017
10:04:53:140
1151
287.7
CHIX
08/07/2017
10:04:53:140
383
287.7
BATE
08/07/2017
10:04:53:140
509
287.7
XLON
08/07/2017
10:04:53:140
551
287.7
XLON
08/07/2017
10:04:53:140
273
287.7
CHIX
08/07/2017
10:04:53:399
674
287.6
CHIX
08/07/2017
10:04:53:399
794
287.6
CHIX
08/07/2017
10:04:53:399
383
287.6
BATE
08/07/2017
10:04:53:399
1502
287.6
XLON
08/07/2017
10:04:53:399
517
287.6
CHIX
08/07/2017
10:05:01:749
48
287.5
BATE
08/07/2017
10:05:01:749
674
287.5
XLON
08/07/2017
10:05:01:749
264
287.5
CHIX
08/07/2017
10:05:01:749
582
287.5
CHIX
08/07/2017
10:05:01:749
649
287.5
XLON
08/07/2017
10:05:01:749
383
287.5
TRQX
08/07/2017
10:05:03:182
121
287.4
TRQX
08/07/2017
10:05:03:182
94
287.4
XLON
08/07/2017
10:05:03:182
93
287.4
XLON
08/07/2017
10:05:03:182
128
287.4
CHIX
08/07/2017
10:05:03:400
381
287.3
TRQX
08/07/2017
10:05:04:295
163
287.3
XLON
08/07/2017
10:05:19:392
320
287.2
XLON
08/07/2017
10:05:33:430
374
287.2
XLON
08/07/2017
10:05:33:430
26
287.2
XLON
08/07/2017
10:05:48:479
139
287.2
XLON
08/07/2017
10:05:53:525
493
287
XLON
08/07/2017
10:05:53:526
450
287
XLON
08/07/2017
10:05:55:887
1303
287
XLON
08/07/2017
10:05:55:887
611
287.1
XLON
08/07/2017
10:05:55:908
460
287.3
XLON
08/07/2017
10:05:55:982
700
287.3
XLON
08/07/2017
10:05:56:383
628
287.1
XLON
08/07/2017
10:05:56:601
1546
287
XLON
08/07/2017
10:05:58:425
299
287
XLON
08/07/2017
10:05:58:425
124
287
XLON
08/07/2017
10:06:10:679
1254
286.8
XLON
08/07/2017
10:06:10:679
1237
286.8
XLON
08/07/2017
10:06:13:187
283
286.7
XLON
08/07/2017
10:11:07:155
584
286.6
XLON
08/07/2017
10:11:07:155
473
286.6
XLON
08/07/2017
10:15:03:644
517
286.6
XLON
08/07/2017
10:15:03:646
539
286.6
XLON
08/07/2017
10:15:03:647
545
286.6
XLON
08/07/2017
10:15:03:648
532
286.6
XLON
08/07/2017
10:15:14:666
307
286.6
XLON
08/07/2017
10:15:34:404
108
286.6
XLON
08/07/2017
10:15:34:404
383
286.6
BATE
08/07/2017
10:15:34:404
383
286.6
CHIX
08/07/2017
10:15:34:404
1057
286.6
XLON
08/07/2017
10:15:34:405
199
286.6
TRQX
08/07/2017
10:15:34:405
184
286.6
TRQX
08/07/2017
10:15:34:412
95
286.6
XLON
08/07/2017
10:15:34:415
116
286.6
XLON
08/07/2017
10:21:45:080
1259
286.6
TRQX
08/07/2017
10:21:45:080
313
286.6
XLON
08/07/2017
10:21:45:080
383
286.6
BATE
08/07/2017
10:21:45:080
141
286.6
CHIX
08/07/2017
10:21:45:080
383
286.6
TRQX
08/07/2017
10:21:45:080
258
286.6
CHIX
08/07/2017
10:21:45:080
167
286.6
CHIX
08/07/2017
10:21:45:080
242
286.6
CHIX
08/07/2017
10:21:45:080
375
286.6
CHIX
08/07/2017
10:21:45:080
383
286.6
CHIX
08/07/2017
10:21:45:080
539
286.6
CHIX
08/07/2017
10:21:45:084
767
286.7
XLON
08/07/2017
10:21:45:084
895
286.7
XLON
08/07/2017
10:21:45:084
600
286.6
XLON
08/07/2017
10:21:45:084
1453
286.7
XLON
08/07/2017
10:21:46:076
383
286.7
CHIX
08/07/2017
10:33:39:192
785
286.7
BATE
08/07/2017
10:33:39:192
626
286.7
CHIX
08/07/2017
10:33:39:192
385
286.7
BATE
08/07/2017
10:33:39:192
776
286.7
CHIX
08/07/2017
10:33:39:192
1409
286.7
CHIX
08/07/2017
10:33:39:193
259
286.7
TRQX
08/07/2017
10:33:39:193
1115
286.7
XLON
08/07/2017
10:33:39:193
1184
286.7
XLON
08/07/2017
10:33:39:193
1631
286.7
TRQX
08/07/2017
10:33:39:193
53
286.7
XLON
08/07/2017
10:33:39:202
700
286.8
XLON
08/07/2017
10:33:39:202
268
286.8
XLON
08/07/2017
10:33:39:211
700
286.8
XLON
08/07/2017
10:33:54:213
963
286.7
XLON
08/07/2017
10:34:09:537
144
286.7
XLON
08/07/2017
10:34:09:538
383
286.7
BATE
08/07/2017
10:34:09:538
383
286.7
CHIX
08/07/2017
10:34:09:540
383
286.7
TRQX
08/07/2017
10:34:09:540
693
286.7
XLON
08/07/2017
10:34:09:544
68
286.7
XLON
08/07/2017
10:34:09:544
650
286.7
XLON
08/07/2017
10:34:24:559
514
286.7
XLON
08/07/2017
10:34:24:561
539
286.7
XLON
08/07/2017
10:34:30:108
133
286.7
XLON
08/07/2017
10:34:30:108
376
286.7
XLON
08/07/2017
10:34:39:572
439
286.7
XLON
08/07/2017
10:34:39:573
383
286.7
CHIX
08/07/2017
10:34:39:573
383
286.7
BATE
08/07/2017
10:34:39:574
383
286.7
TRQX
08/07/2017
10:34:39:574
612
286.7
XLON
08/07/2017
10:34:50:318
383
286.7
CHIX
08/07/2017
10:34:50:319
322
286.7
XLON
08/07/2017
10:34:50:319
411
286.7
XLON
08/07/2017
10:34:54:592
383
286.6
CHIX
08/07/2017
10:34:54:592
125
286.6
CHIX
08/07/2017
10:35:09:616
502
286.6
CHIX
08/07/2017
10:35:47:412
199
286.6
XLON
08/07/2017
10:35:47:412
1301
286.6
XLON
08/07/2017
10:35:47:412
450
286.6
CHIX
08/07/2017
10:35:47:412
942
286.6
XLON
08/07/2017
10:35:47:412
153
286.6
CHIX
08/07/2017
10:35:47:416
650
286.7
XLON
08/07/2017
10:35:47:416
700
286.7
XLON
08/07/2017
10:35:47:416
600
286.7
XLON
08/07/2017
10:35:47:416
250
286.7
XLON
08/07/2017
10:35:54:709
595
286.6
XLON
08/07/2017
10:35:54:930
117
286.6
XLON
08/07/2017
10:35:55:146
184
286.5
TRQX
08/07/2017
10:35:55:146
843
286.5
XLON
08/07/2017
10:35:55:146
219
286.5
XLON
08/07/2017
10:36:05:747
27
286.5
BATE
08/07/2017
10:36:05:747
26
286.5
XLON
08/07/2017
10:36:05:961
22
286.5
XLON
08/07/2017
10:36:06:175
910
286.4
XLON
08/07/2017
10:36:21:199
252
286.3
XLON
08/07/2017
10:36:23:981
431
286.3
XLON
08/07/2017
10:36:36:526
260
286.3
XLON
08/07/2017
10:37:03:190
496
286.3
XLON
08/07/2017
10:39:11:633
383
286.2
TRQX
08/07/2017
10:39:11:634
383
286.2
CHIX
08/07/2017
10:39:11:634
1020
286.2
XLON
08/07/2017
10:39:11:634
17
286.2
XLON
08/07/2017
10:39:11:634
601
286.2
XLON
08/07/2017
10:39:11:634
16
286.2
XLON
08/07/2017
10:39:11:640
308
286.2
XLON
08/07/2017
10:39:17:247
231
286.2
XLON
08/07/2017
10:39:17:256
159
286.2
CHIX
08/07/2017
10:39:17:259
136
286.2
XLON
08/07/2017
10:39:18:542
487
286.1
XLON
08/07/2017
10:39:18:587
176
286
CHIX
08/07/2017
10:39:18:587
291
286
TRQX
08/07/2017
10:39:18:587
786
286
XLON
08/07/2017
10:39:18:979
383
285.8
CHIX
08/07/2017
10:39:18:979
1133
285.8
XLON
08/07/2017
10:39:19:207
423
285.7
XLON
08/07/2017
10:39:19:207
105
285.7
XLON
08/07/2017
10:39:40:466
500
285.7
XLON
08/07/2017
10:40:25:893
341
285.8
XLON
08/07/2017
10:40:25:894
383
285.8
BATE
08/07/2017
10:40:25:901
283
285.8
XLON
08/07/2017
10:45:18:961
11
285.7
TRQX
08/07/2017
10:45:21:836
917
285.7
XLON
08/07/2017
10:45:21:836
266
285.7
CHIX
08/07/2017
10:45:21:836
48
285.7
XLON
08/07/2017
10:45:21:836
117
285.7
CHIX
08/07/2017
10:45:21:836
383
285.7
BATE
08/07/2017
10:45:21:836
7
285.7
XLON
08/07/2017
10:45:21:836
372
285.7
TRQX
08/07/2017
10:45:21:847
268
285.7
CHIX
08/07/2017
10:45:21:848
258
285.7
XLON
08/07/2017
10:45:21:856
353
285.7
TRQX
08/07/2017
10:49:42:844
254
285.7
XLON
08/07/2017
10:49:53:457
383
285.6
TRQX
08/07/2017
10:49:53:457
323
285.6
CHIX
08/07/2017
10:49:53:458
355
285.6
XLON
08/07/2017
10:49:53:462
541
285.6
XLON
08/07/2017
10:49:53:482
383
285.6
TRQX
08/07/2017
10:51:03:105
383
285.8
TRQX
08/07/2017
10:51:03:105
600
285.8
XLON
08/07/2017
10:51:03:105
383
285.8
BATE
08/07/2017
10:51:03:105
383
285.8
CHIX
08/07/2017
10:51:31:566
35
285.7
XLON
08/07/2017
10:51:38:028
266
285.6
CHIX
08/07/2017
10:51:38:028
235
285.6
XLON
08/07/2017
10:51:38:028
60
285.6
CHIX
08/07/2017
10:51:38:032
700
285.7
XLON
08/07/2017
10:53:00:013
2327
285.7
XLON
08/07/2017
10:54:30:500
156
286
XLON
08/07/2017
10:54:55:313
383
285.9
CHIX
08/07/2017
10:54:55:313
680
285.9
XLON
08/07/2017
10:54:55:441
768
285.9
XLON
08/07/2017
10:54:55:441
383
285.9
CHIX
08/07/2017
11:01:29:075
218
285.9
XLON
08/07/2017
11:01:29:076
188
285.9
BATE
08/07/2017
11:01:29:076
246
285.9
CHIX
08/07/2017
11:01:29:076
211
285.9
TRQX
08/07/2017
11:02:04:526
23
286
XLON
08/07/2017
11:03:18:791
650
286
XLON
08/07/2017
11:03:18:791
911
286
XLON
08/07/2017
11:07:26:007
1237
286.4
XLON
08/07/2017
11:07:26:007
383
286.4
BATE
08/07/2017
11:07:26:007
1109
286.4
TRQX
08/07/2017
11:07:26:007
383
286.4
TRQX
08/07/2017
11:07:26:007
383
286.4
CHIX
08/07/2017
11:09:23:737
383
286.5
TRQX
08/07/2017
11:09:23:737
423
286.5
CHIX
08/07/2017
11:09:23:737
394
286.5
XLON
08/07/2017
11:09:23:737
330
286.5
XLON
08/07/2017
11:09:23:737
383
286.5
BATE
08/07/2017
11:09:23:746
650
286.5
XLON
08/07/2017
11:09:24:519
24
286.6
XLON
08/07/2017
11:10:35:004
360
286.6
CHIX
08/07/2017
11:10:37:093
40
286.6
CHIX
08/07/2017
11:10:37:111
367
286.6
XLON
08/07/2017
11:10:37:111
568
286.6
XLON
08/07/2017
11:10:37:111
343
286.6
CHIX
08/07/2017
11:10:37:120
700
286.6
XLON
08/07/2017
11:10:48:342
114
286.5
BATE
08/07/2017
11:10:48:342
1375
286.5
CHIX
08/07/2017
11:10:48:342
269
286.5
BATE
08/07/2017
11:10:48:342
1453
286.5
CHIX
08/07/2017
11:10:48:342
2301
286.5
XLON
08/07/2017
11:10:48:346
650
286.6
XLON
08/07/2017
11:10:48:346
700
286.6
XLON
08/07/2017
11:10:48:346
750
286.6
XLON
08/07/2017
11:10:56:724
1227
286.5
XLON
08/07/2017
11:11:06:698
552
286.4
XLON
08/07/2017
11:11:06:698
685
286.4
XLON
08/07/2017
11:11:06:698
296
286.4
CHIX
08/07/2017
11:11:06:698
383
286.4
TRQX
08/07/2017
11:11:50:035
40
286.4
XLON
08/07/2017
11:11:50:035
157
286.4
XLON
08/07/2017
11:11:50:035
114
286.3
BATE
08/07/2017
11:11:50:036
59
286.3
TRQX
08/07/2017
11:11:58:013
26
286.3
XLON
08/07/2017
11:11:58:013
700
286.3
XLON
08/07/2017
11:12:56:615
118
286.2
XLON
08/07/2017
11:12:56:615
100
286.2
XLON
08/07/2017
11:14:08:991
587
286.2
XLON
08/07/2017
11:14:08:992
82
286.2
CHIX
08/07/2017
11:14:08:992
163
286.2
CHIX
08/07/2017
11:14:09:001
138
286.2
CHIX
08/07/2017
11:14:09:010
11
286.2
XLON
08/07/2017
11:14:15:065
94
286.2
XLON
08/07/2017
11:17:28:849
329
286.3
XLON
08/07/2017
11:17:28:849
401
286.3
XLON
08/07/2017
11:17:28:849
383
286.3
TRQX
08/07/2017
11:17:28:849
383
286.3
BATE
08/07/2017
11:17:28:850
383
286.3
CHIX
08/07/2017
11:17:28:859
383
286.2
CHIX
08/07/2017
11:17:28:859
1017
286.2
XLON
08/07/2017
11:21:56:945
342
286.3
XLON
08/07/2017
11:21:56:945
351
286.3
TRQX
08/07/2017
11:22:00:012
847
286.2
XLON
08/07/2017
11:22:00:012
1104
286.2
XLON
08/07/2017
11:22:00:012
383
286.2
CHIX
08/07/2017
11:22:00:051
383
286.2
CHIX
08/07/2017
11:23:36:712
3
286.4
CHIX
08/07/2017
11:23:36:712
288
286.4
XLON
08/07/2017
11:23:36:712
320
286.4
BATE
08/07/2017
11:23:36:712
276
286.4
CHIX
08/07/2017
11:23:36:712
310
286.4
XLON
08/07/2017
11:23:36:712
371
286.4
TRQX
08/07/2017
11:26:29:058
137
286.4
CHIX
08/07/2017
11:26:29:061
101
286.4
CHIX
08/07/2017
11:26:29:061
221
286.4
BATE
08/07/2017
11:26:29:061
188
286.4
XLON
08/07/2017
11:35:43:549
500
286.5
TRQX
08/07/2017
11:35:43:549
404
286.5
XLON
08/07/2017
11:35:43:549
355
286.5
CHIX
08/07/2017
11:35:43:549
2547
286.5
CHIX
08/07/2017
11:35:43:549
399
286.5
BATE
08/07/2017
11:35:43:549
1121
286.5
TRQX
08/07/2017
11:35:43:549
833
286.5
XLON
08/07/2017
11:35:43:549
383
286.5
BATE
08/07/2017
11:35:43:549
544
286.5
TRQX
08/07/2017
11:35:43:550
383
286.4
BATE
08/07/2017
11:35:43:550
383
286.4
TRQX
08/07/2017
11:35:43:551
257
286.4
CHIX
08/07/2017
11:35:43:551
34
286.4
CHIX
08/07/2017
11:35:43:551
383
286.4
CHIX
08/07/2017
11:35:43:926
290
286.6
XLON
08/07/2017
11:35:44:464
64
286.6
XLON
08/07/2017
11:35:44:464
260
286.6
XLON
08/07/2017
11:35:44:464
700
286.6
XLON
08/07/2017
11:35:45:398
35
286.6
XLON
08/07/2017
11:35:45:398
97
286.6
XLON
08/07/2017
11:35:52:224
371
286.5
CHIX
08/07/2017
11:35:52:224
784
286.5
XLON
08/07/2017
11:35:52:224
1202
286.4
XLON
08/07/2017
11:35:52:224
349
286.4
CHIX
08/07/2017
11:35:52:237
253
286.4
XLON
08/07/2017
11:35:52:241
167
286.4
TRQX
08/07/2017
11:35:52:246
700
286.6
XLON
08/07/2017
11:35:52:253
700
286.6
XLON
08/07/2017
11:35:54:128
3875
286.6
XLON
08/07/2017
11:35:54:128
30
286.6
XLON
08/07/2017
11:35:54:128
700
286.6
XLON
08/07/2017
11:35:54:138
175
286.6
XLON
08/07/2017
11:35:54:138
2093
286.6
XLON
08/07/2017
11:35:54:344
273
286.4
XLON
08/07/2017
11:35:54:344
216
286.4
TRQX
08/07/2017
11:36:29:979
604
286.4
XLON
08/07/2017
11:36:29:979
383
286.4
CHIX
08/07/2017
11:36:29:979
74
286.4
XLON
08/07/2017
11:36:29:979
19
286.4
XLON
08/07/2017
11:36:29:982
540
286.4
XLON
08/07/2017
11:36:36:401
497
286.4
XLON
08/07/2017
11:36:43:096
28
286.3
XLON
08/07/2017
11:36:43:096
450
286.3
XLON
08/07/2017
11:43:11:253
1622
286.2
XLON
08/07/2017
11:43:11:253
153
286.2
CHIX
08/07/2017
11:43:11:253
104
286.2
BATE
08/07/2017
11:43:11:253
999
286.2
XLON
08/07/2017
11:43:11:253
32
286.2
BATE
08/07/2017
11:43:11:253
383
286.2
TRQX
08/07/2017
11:43:11:253
230
286.2
CHIX
08/07/2017
11:43:11:253
104
286.2
BATE
08/07/2017
11:43:11:254
350
286.2
XLON
08/07/2017
11:43:17:228
173
286.2
XLON
08/07/2017
11:43:17:228
70
286.2
XLON
08/07/2017
11:43:21:132
35
286.2
BATE
08/07/2017
11:43:21:768
187
286.3
XLON
08/07/2017
11:43:21:768
128
286.3
XLON
08/07/2017
11:43:37:939
97
286.3
XLON
08/07/2017
11:43:37:939
179
286.3
XLON
08/07/2017
11:43:37:939
115
286.3
XLON
08/07/2017
11:43:43:385
109
286.3
XLON
08/07/2017
11:43:43:385
237
286.3
XLON
08/07/2017
11:43:43:385
58
286.3
XLON
08/07/2017
11:43:44:676
35
286.2
BATE
08/07/2017
11:43:45:801
35
286.3
XLON
08/07/2017
11:43:45:801
266
286.3
XLON
08/07/2017
11:43:45:987
127
286.2
BATE
08/07/2017
11:43:45:987
153
286.2
BATE
08/07/2017
11:43:46:059
123
286.2
CHIX
08/07/2017
11:43:47:380
213
286.3
XLON
08/07/2017
11:43:47:380
159
286.3
XLON
08/07/2017
11:43:49:727
267
286.3
XLON
08/07/2017
11:43:49:727
81
286.3
XLON
08/07/2017
11:43:49:727
59
286.3
XLON
08/07/2017
11:44:25:313
177
286.2
XLON
08/07/2017
11:44:25:313
102
286.2
XLON
08/07/2017
11:44:25:313
515
286.2
XLON
08/07/2017
11:46:18:962
204
286.2
TRQX
08/07/2017
11:46:18:962
46
286.2
CHIX
08/07/2017
11:46:18:962
383
286.2
BATE
08/07/2017
11:46:18:962
490
286.2
XLON
08/07/2017
11:46:18:962
214
286.2
CHIX
08/07/2017
11:46:18:962
549
286.2
XLON
08/07/2017
11:46:18:962
179
286.2
TRQX
08/07/2017
11:46:18:963
82
286.2
XLON
08/07/2017
11:47:00:008
199
286.3
XLON
08/07/2017
11:47:00:008
189
286.3
XLON
08/07/2017
11:47:32:576
275
286.2
XLON
08/07/2017
11:47:44:175
164
286.2
XLON
08/07/2017
11:47:44:175
339
286.2
XLON
08/07/2017
11:47:44:176
140
286.2
XLON
08/07/2017
11:47:44:176
169
286.2
CHIX
08/07/2017
11:47:44:176
214
286.2
CHIX
08/07/2017
11:48:46:824
319
286.2
CHIX
08/07/2017
11:48:46:825
302
286.2
XLON
08/07/2017
11:48:46:825
204
286.2
TRQX
08/07/2017
11:48:46:825
245
286.2
XLON
08/07/2017
11:48:46:825
179
286.2
TRQX
08/07/2017
11:48:47:250
76
286.2
XLON
08/07/2017
11:48:48:567
76
286.2
XLON
08/07/2017
11:48:52:560
15
286.2
CHIX
08/07/2017
11:48:52:560
9
286.2
TRQX
08/07/2017
11:48:52:560
12
286.2
XLON
08/07/2017
11:48:52:566
10
286.2
XLON
08/07/2017
11:48:52:572
11
286.2
XLON
08/07/2017
11:49:46:094
186
286.1
TRQX
08/07/2017
11:49:46:094
183
286.1
CHIX
08/07/2017
11:49:46:094
700
286.1
XLON
08/07/2017
11:49:46:094
200
286.1
CHIX
08/07/2017
11:49:46:094
197
286.1
TRQX
08/07/2017
11:49:47:345
216
286
CHIX
08/07/2017
11:49:47:345
461
286
TRQX
08/07/2017
11:49:47:345
185
286
CHIX
08/07/2017
11:49:47:345
250
286
XLON
08/07/2017
11:50:14:219
714
286
XLON
08/07/2017
11:50:14:219
185
286
CHIX
08/07/2017
11:50:14:219
383
286
TRQX
08/07/2017
11:50:14:219
198
286
CHIX
08/07/2017
11:50:14:219
383
286
BATE
08/07/2017
11:50:45:628
13
286.1
XLON
08/07/2017
11:50:45:628
179
286.1
CHIX
08/07/2017
11:50:45:628
187
286.1
XLON
08/07/2017
11:50:45:628
204
286.1
CHIX
08/07/2017
11:50:55:739
194
286.1
XLON
08/07/2017
11:51:19:205
199
286.1
CHIX
08/07/2017
11:51:19:205
93
286.1
XLON
08/07/2017
11:51:19:205
184
286.1
CHIX
08/07/2017
11:51:30:784
35
286.1
CHIX
08/07/2017
11:51:31:759
75
286.1
CHIX
08/07/2017
11:51:32:967
20
286.1
CHIX
08/07/2017
11:51:32:967
15
286.1
CHIX
08/07/2017
11:51:34:754
23
286.1
CHIX
08/07/2017
11:51:34:754
172
286.1
XLON
08/07/2017
11:51:36:748
159
286.1
XLON
08/07/2017
11:51:36:748
35
286.1
XLON
08/07/2017
11:51:36:748
289
286.1
XLON
08/07/2017
11:51:36:748
58
286.1
XLON
08/07/2017
11:51:38:859
35
286
CHIX
08/07/2017
11:51:40:247
308
286.1
XLON
08/07/2017
11:51:40:247
80
286.1
XLON
08/07/2017
11:51:40:247
132
286.1
XLON
08/07/2017
11:51:40:247
35
286.1
XLON
08/07/2017
11:51:49:259
828
286
XLON
08/07/2017
11:52:15:986
254
286
XLON
08/07/2017
11:52:15:986
163
286
CHIX
08/07/2017
11:52:15:986
383
286
TRQX
08/07/2017
11:52:15:986
185
286
CHIX
08/07/2017
11:52:43:497
207
286
XLON
08/07/2017
11:52:43:497
497
286
XLON
08/07/2017
11:53:32:089
230
286
CHIX
08/07/2017
11:54:00:026
55
286.1
XLON
08/07/2017
11:54:00:026
72
286.1
XLON
08/07/2017
11:55:12:415
35
286.1
CHIX
08/07/2017
11:55:13:929
534
286.1
XLON
08/07/2017
11:55:13:929
508
286.1
XLON
08/07/2017
11:55:13:930
292
286.1
CHIX
08/07/2017
11:55:13:930
56
286.1
CHIX
08/07/2017
11:55:13:930
13
286.1
XLON
08/07/2017
11:55:44:894
383
286.1
CHIX
08/07/2017
11:55:44:894
383
286.1
BATE
08/07/2017
11:55:44:894
131
286.1
XLON
08/07/2017
11:55:44:894
383
286.1
TRQX
08/07/2017
11:56:17:444
219
286.1
XLON
08/07/2017
11:56:17:444
383
286.1
CHIX
08/07/2017
11:56:17:444
494
286.1
XLON
08/07/2017
11:56:17:444
50
286.1
XLON
08/07/2017
11:56:30:295
247
286
XLON
08/07/2017
11:56:30:295
170
286
CHIX
08/07/2017
11:56:30:295
55
286
CHIX
08/07/2017
11:56:30:295
50
286
XLON
08/07/2017
11:56:30:295
176
286
XLON
08/07/2017
11:59:30:375
383
286
TRQX
08/07/2017
11:59:30:375
260
286
XLON
08/07/2017
11:59:30:375
383
286
CHIX
08/07/2017
11:59:34:585
219
286
XLON
08/07/2017
11:59:56:513
66
286
XLON
08/07/2017
12:02:29:762
154
285.3
XLON
08/07/2017
12:02:29:762
482
285.3
XLON
08/07/2017
12:02:29:762
935
285.3
XLON
08/07/2017
12:02:31:679
4
286
XLON
08/07/2017
12:02:31:679
50
286
TRQX
08/07/2017
12:02:31:679
29
286
BATE
08/07/2017
12:02:31:680
40
286
XLON
08/07/2017
12:02:32:898
700
286
XLON
08/07/2017
12:02:42:918
91
286
XLON
08/07/2017
12:02:42:918
35
286
XLON
08/07/2017
12:02:43:417
57
286
XLON
08/07/2017
12:02:43:417
67
286
XLON
08/07/2017
12:02:43:417
166
286
XLON
08/07/2017
12:02:44:350
94
286
XLON
08/07/2017
12:02:44:350
106
286
XLON
08/07/2017
12:02:44:350
51
286
XLON
08/07/2017
12:02:44:350
154
286
XLON
08/07/2017
12:02:44:529
286
286
XLON
08/07/2017
12:02:44:529
75
286
XLON
08/07/2017
12:04:00:015
269
286
XLON
08/07/2017
12:04:00:015
101
286
XLON
08/07/2017
12:04:00:015
290
286
XLON
08/07/2017
12:04:00:015
65
286
XLON
08/07/2017
12:04:00:015
255
286
XLON
08/07/2017
12:04:00:015
184
286
XLON
08/07/2017
12:04:00:015
103
286
XLON
08/07/2017
12:04:00:015
163
286
XLON
08/07/2017
12:04:00:015
119
286
XLON
08/07/2017
12:04:00:015
71
286
XLON
08/07/2017
12:04:00:015
114
286
XLON
08/07/2017
12:04:00:015
257
286
XLON
08/07/2017
12:04:00:015
199
286
XLON
08/07/2017
12:04:00:015
47
286
XLON
08/07/2017
12:07:04:333
500
285.9
XLON
08/07/2017
12:07:04:333
3
285.9
XLON
08/07/2017
12:07:04:333
383
285.9
BATE
08/07/2017
12:07:04:333
344
285.9
TRQX
08/07/2017
12:07:04:333
500
285.9
XLON
08/07/2017
12:07:04:333
383
285.9
CHIX
08/07/2017
12:07:04:333
234
285.9
XLON
08/07/2017
12:10:31:801
512
286
XLON
08/07/2017
12:12:32:879
154
286
XLON
08/07/2017
12:12:32:879
58
286
XLON
08/07/2017
12:16:00:517
383
285.9
BATE
08/07/2017
12:16:00:517
1204
285.9
XLON
08/07/2017
12:16:00:517
1130
285.9
XLON
08/07/2017
12:16:00:517
355
285.9
BATE
08/07/2017
12:16:33:335
861
286.1
XLON
08/07/2017
12:16:33:335
383
286.1
BATE
08/07/2017
12:16:33:335
1544
286.1
CHIX
08/07/2017
12:16:33:335
1017
286.1
TRQX
08/07/2017
12:16:33:335
383
286.1
TRQX
08/07/2017
12:16:33:336
149
286.1
XLON
08/07/2017
12:17:05:608
312
286.2
XLON
08/07/2017
12:17:05:608
237
286.2
XLON
08/07/2017
12:17:37:375
294
286.2
XLON
08/07/2017
12:17:37:375
383
286.2
CHIX
08/07/2017
12:17:37:375
383
286.2
TRQX
08/07/2017
12:18:10:179
383
286.2
CHIX
08/07/2017
12:18:10:179
392
286.2
XLON
08/07/2017
12:18:10:179
194
286.2
XLON
08/07/2017
12:18:36:451
93
286.2
XLON
08/07/2017
12:18:36:451
383
286.2
TRQX
08/07/2017
12:18:36:451
383
286.2
CHIX
08/07/2017
12:18:36:451
302
286.2
XLON
08/07/2017
12:19:15:019
552
286.2
XLON
08/07/2017
12:19:15:019
842
286.2
XLON
08/07/2017
12:20:12:510
383
286.2
TRQX
08/07/2017
12:20:12:510
383
286.2
CHIX
08/07/2017
12:20:12:510
749
286.2
XLON
08/07/2017
12:20:12:749
212
286.2
CHIX
08/07/2017
12:20:12:749
54
286.2
XLON
08/07/2017
12:20:12:846
300
286.3
XLON
08/07/2017
12:20:12:846
412
286.3
XLON
08/07/2017
12:20:16:416
560
286.3
XLON
08/07/2017
12:20:25:324
840
286.3
XLON
08/07/2017
12:20:39:051
344
286.3
CHIX
08/07/2017
12:20:39:057
540
286.3
XLON
08/07/2017
12:21:39:109
320
286.4
CHIX
08/07/2017
12:21:39:110
55
286.4
XLON
08/07/2017
12:21:39:110
243
286.4
XLON
08/07/2017
12:21:39:110
421
286.4
XLON
08/07/2017
12:21:43:417
234
286.3
XLON
08/07/2017
12:22:06:347
103
286.3
XLON
08/07/2017
12:22:06:347
762
286.3
XLON
08/07/2017
12:22:06:347
383
286.3
CHIX
08/07/2017
12:22:37:145
738
286.3
XLON
08/07/2017
12:22:37:145
383
286.3
CHIX
08/07/2017
12:22:37:145
125
286.3
XLON
08/07/2017
12:27:17:526
523
286.3
XLON
08/07/2017
12:27:17:526
383
286.3
CHIX
08/07/2017
12:27:17:526
383
286.3
TRQX
08/07/2017
12:27:17:526
383
286.3
BATE
08/07/2017
12:27:17:527
464
286.3
XLON
08/07/2017
12:27:17:527
140
286.3
XLON
08/07/2017
12:27:17:539
40
286.3
XLON
08/07/2017
12:27:57:392
41
286.3
XLON
08/07/2017
12:27:57:392
383
286.3
CHIX
08/07/2017
12:27:57:392
383
286.3
TRQX
08/07/2017
12:30:29:040
307
286.3
XLON
08/07/2017
12:30:29:040
383
286.3
CHIX
08/07/2017
12:30:29:040
383
286.3
TRQX
08/07/2017
12:30:29:040
383
286.3
BATE
08/07/2017
12:30:29:040
579
286.3
XLON
08/07/2017
12:30:29:048
669
286.3
XLON
08/07/2017
12:30:29:747
386
286.3
XLON
08/07/2017
12:30:29:747
295
286.3
XLON
08/07/2017
12:30:30:836
343
286.3
CHIX
08/07/2017
12:30:32:167
27
286.3
XLON
08/07/2017
12:31:10:310
383
286.2
CHIX
08/07/2017
12:31:10:311
983
286.2
XLON
08/07/2017
12:31:12:464
7
286.1
TRQX
08/07/2017
12:31:12:467
31
286.1
CHIX
08/07/2017
12:31:12:467
915
286.1
XLON
08/07/2017
12:31:21:702
29
286.1
BATE
08/07/2017
12:31:21:702
21
286.1
XLON
08/07/2017
12:31:21:702
867
286.1
XLON
08/07/2017
12:35:18:349
457
286.4
XLON
08/07/2017
12:35:18:349
383
286.4
TRQX
08/07/2017
12:35:41:795
329
286.5
CHIX
08/07/2017
12:35:41:796
164
286.5
XLON
08/07/2017
12:35:41:796
155
286.5
XLON
08/07/2017
12:35:43:566
1953
286.4
XLON
08/07/2017
12:35:43:567
383
286.4
CHIX
08/07/2017
12:36:08:782
383
286.4
BATE
08/07/2017
12:36:08:782
383
286.4
TRQX
08/07/2017
12:36:08:782
283
286.4
XLON
08/07/2017
12:36:08:782
383
286.4
CHIX
08/07/2017
12:36:08:782
1160
286.4
XLON
08/07/2017
12:36:08:782
142
286.4
XLON
08/07/2017
12:36:08:782
176
286.4
XLON
08/07/2017
12:36:43:708
364
286.4
XLON
08/07/2017
12:36:43:708
315
286.4
XLON
08/07/2017
12:37:11:522
170
286.4
XLON
08/07/2017
12:37:43:470
42
286.4
XLON
08/07/2017
12:37:43:477
14
286.4
XLON
08/07/2017
12:39:04:834
345
286.5
CHIX
08/07/2017
12:39:04:835
241
286.5
XLON
08/07/2017
12:39:04:835
66
286.5
XLON
08/07/2017
12:41:15:102
336
286.5
XLON
08/07/2017
12:41:15:102
383
286.5
TRQX
08/07/2017
12:41:15:102
383
286.5
BATE
08/07/2017
12:41:15:102
588
286.5
XLON
08/07/2017
12:41:15:102
383
286.5
CHIX
08/07/2017
12:41:15:104
313
286.5
XLON
08/07/2017
12:45:02:093
700
287.5
XLON
08/07/2017
12:45:58:923
170
287.7
XLON
08/07/2017
12:45:58:930
100
287.4
BATE
08/07/2017
12:45:58:931
383
287.4
TRQX
08/07/2017
12:45:58:931
383
287.4
CHIX
08/07/2017
12:45:58:931
283
287.4
BATE
08/07/2017
12:45:58:959
480
287.6
XLON
08/07/2017
12:45:58:959
285
287.6
XLON
08/07/2017
12:46:02:158
341
287.4
TRQX
08/07/2017
12:46:02:158
394
287.4
XLON
08/07/2017
12:46:02:158
214
287.4
CHIX
08/07/2017
12:46:02:158
859
287.4
XLON
08/07/2017
12:46:30:809
162
287.5
TRQX
08/07/2017
12:46:30:809
221
287.5
TRQX
08/07/2017
12:46:32:685
99
287.5
XLON
08/07/2017
12:46:32:685
88
287.5
XLON
08/07/2017
12:46:43:806
383
287.5
CHIX
08/07/2017
12:46:43:807
919
287.5
XLON
08/07/2017
12:46:43:807
570
287.5
XLON
08/07/2017
12:46:44:828
176
287.5
XLON
08/07/2017
12:46:49:727
90
287.5
XLON
08/07/2017
12:46:49:727
158
287.5
XLON
08/07/2017
12:46:56:469
211
287.5
XLON
08/07/2017
12:46:56:469
7
287.4
CHIX
08/07/2017
12:46:56:469
175
287
BATE
08/07/2017
12:46:56:469
223
287.5
CHIX
08/07/2017
12:46:56:469
376
287.4
CHIX
08/07/2017
12:46:56:469
11
287.4
TRQX
08/07/2017
12:46:56:469
383
287.2
CHIX
08/07/2017
12:46:56:469
293
287.1
CHIX
08/07/2017
12:46:56:469
276
287.3
TRQX
08/07/2017
12:46:56:469
367
287.3
CHIX
08/07/2017
12:46:56:476
277
287.2
XLON
08/07/2017
12:46:56:485
196
287.2
XLON
08/07/2017
12:47:01:062
167
287.1
TRQX
08/07/2017
12:47:01:729
1128
287.2
XLON
08/07/2017
12:47:03:798
745
287.1
XLON
08/07/2017
12:47:03:798
109
287.2
XLON
08/07/2017
12:47:05:667
377
287
XLON
08/07/2017
12:47:07:828
72
286.9
XLON
08/07/2017
12:47:12:128
121
286.8
XLON
08/07/2017
12:47:31:122
221
286.7
XLON
08/07/2017
12:47:31:122
433
286.7
XLON
08/07/2017
12:47:31:139
366
286
XLON
08/07/2017
12:47:40:477
340
285.8
XLON
08/07/2017
12:47:40:477
293
285.8
XLON
08/07/2017
12:47:43:524
854
285.6
XLON
08/07/2017
12:47:47:910
1911
285.6
XLON
08/07/2017
12:50:55:558
224
285.7
CHIX
08/07/2017
12:50:55:559
119
285.7
XLON
08/07/2017
12:51:40:685
436
285.7
XLON
08/07/2017
12:51:40:685
400
285.7
XLON
08/07/2017
12:53:19:637
345
285.8
XLON
08/07/2017
12:54:10:804
383
286
TRQX
08/07/2017
12:54:29:804
97
286.1
XLON
08/07/2017
12:55:18:716
110
286.1
TRQX
08/07/2017
12:55:18:716
70
286.1
XLON
08/07/2017
12:55:18:716
78
286.1
CHIX
08/07/2017
12:55:18:716
151
286.1
CHIX
08/07/2017
12:55:18:716
118
286.1
BATE
08/07/2017
12:55:18:716
152
286.1
XLON
08/07/2017
12:55:18:716
30
286.1
BATE
08/07/2017
12:55:18:716
235
286.1
BATE
08/07/2017
12:55:18:716
273
286.1
TRQX
08/07/2017
12:55:51:579
2
286.1
XLON
08/07/2017
12:55:51:579
27
286.1
CHIX
08/07/2017
12:55:51:579
29
286.1
CHIX
08/07/2017
12:55:51:579
46
286.1
BATE
08/07/2017
12:55:51:579
42
286.1
TRQX
08/07/2017
12:56:00:016
133
286.1
TRQX
08/07/2017
12:56:00:018
37
286.1
CHIX
08/07/2017
12:56:00:018
157
286.1
CHIX
08/07/2017
12:56:00:020
72
286.1
BATE
08/07/2017
12:56:00:020
49
286.1
BATE
08/07/2017
12:56:18:478
40
286.1
BATE
08/07/2017
12:56:18:478
21
286.1
XLON
08/07/2017
12:56:18:478
383
286.1
CHIX
08/07/2017
12:56:18:478
383
286.1
TRQX
08/07/2017
12:56:18:478
27
286.1
XLON
08/07/2017
12:56:51:912
304
286.1
XLON
08/07/2017
12:56:51:912
210
286.1
XLON
08/07/2017
12:56:51:915
6
286.1
XLON
08/07/2017
12:56:51:922
190
286.1
CHIX
08/07/2017
12:57:18:514
110
286.1
XLON
08/07/2017
12:57:18:514
76
286.1
CHIX
08/07/2017
12:57:18:514
125
286.1
CHIX
08/07/2017
12:57:18:514
104
286.1
XLON
08/07/2017
12:59:00:015
265
286
XLON
08/07/2017
12:59:00:016
325
286
XLON
08/07/2017
12:59:00:016
460
286
XLON
08/07/2017
13:00:19:564
383
286.1
CHIX
08/07/2017
13:00:19:564
197
286.1
TRQX
08/07/2017
13:00:48:993
186
286.1
TRQX
08/07/2017
13:00:48:993
301
286.1
XLON
08/07/2017
13:00:48:993
197
286.1
TRQX
08/07/2017
13:00:48:993
383
286.1
CHIX
08/07/2017
13:00:48:993
407
286.1
XLON
08/07/2017
13:00:48:993
8
286.1
XLON
08/07/2017
13:00:48:993
383
286.1
BATE
08/07/2017
13:18:53:920
289
286.5
XLON
08/07/2017
13:18:53:920
96
286.5
XLON
08/07/2017
13:21:00:015
1249
286.7
TRQX
08/07/2017
13:21:00:183
383
286.8
TRQX
08/07/2017
13:21:00:183
479
286.8
BATE
08/07/2017
13:21:29:265
1017
286.7
XLON
08/07/2017
13:21:29:265
2103
286.7
XLON
08/07/2017
13:21:29:265
1625
286.7
TRQX
08/07/2017
13:21:29:265
424
286.7
XLON
08/07/2017
13:21:29:265
2805
286.7
CHIX
08/07/2017
13:21:29:265
259
286.7
BATE
08/07/2017
13:21:29:265
1396
286.7
XLON
08/07/2017
13:21:29:265
290
286.7
CHIX
08/07/2017
13:22:14:046
100
287
XLON
08/07/2017
13:22:32:620
941
287
XLON
08/07/2017
13:22:32:620
296
287
XLON
08/07/2017
13:22:32:620
237
287
BATE
08/07/2017
13:22:33:952
383
286.9
CHIX
08/07/2017
13:22:33:956
550
287.1
XLON
08/07/2017
13:22:33:957
670
286.9
CHIX
08/07/2017
13:22:33:961
383
286.9
TRQX
08/07/2017
13:23:02:722
422
286.9
XLON
08/07/2017
13:23:02:722
373
286.9
BATE
08/07/2017
13:23:02:722
562
286.9
XLON
08/07/2017
13:23:02:722
331
286.9
BATE
08/07/2017
13:23:02:723
321
286.9
CHIX
08/07/2017
13:23:02:723
383
286.9
CHIX
08/07/2017
13:23:10:169
383
286.9
CHIX
08/07/2017
13:23:10:169
319
286.9
BATE
08/07/2017
13:23:10:173
489
286.9
XLON
08/07/2017
13:23:23:040
336
286.9
CHIX
08/07/2017
13:23:23:051
248
286.9
XLON
08/07/2017
13:23:45:746
255
286.9
XLON
08/07/2017
13:23:45:746
169
286.9
XLON
08/07/2017
13:23:45:762
225
286.9
CHIX
08/07/2017
13:23:45:762
174
286.9
XLON
08/07/2017
13:23:45:762
29
286.9
XLON
08/07/2017
13:24:13:630
1516
286.8
CHIX
08/07/2017
13:24:13:630
210
286.8
BATE
08/07/2017
13:24:13:630
383
286.8
CHIX
08/07/2017
13:24:13:630
123
286.8
CHIX
08/07/2017
13:24:13:630
197
286.7
CHIX
08/07/2017
13:24:13:630
2311
286.8
XLON
08/07/2017
13:24:13:631
383
286.8
TRQX
08/07/2017
13:24:13:631
155
286.7
TRQX
08/07/2017
13:24:13:637
700
286.7
XLON
08/07/2017
13:24:13:637
1360
286.7
XLON
08/07/2017
13:24:13:728
519
286.2
XLON
08/07/2017
13:24:14:769
422
286.5
XLON
08/07/2017
13:24:14:769
1933
286.5
XLON
08/07/2017
13:24:14:769
700
286.5
XLON
08/07/2017
13:24:17:727
899
285.8
XLON
08/07/2017
13:25:00:026
385
286.3
XLON
08/07/2017
13:25:00:364
550
286.3
XLON
08/07/2017
13:26:36:515
79
286.6
XLON
08/07/2017
13:26:36:515
167
286.6
CHIX
08/07/2017
13:27:11:169
85
286.7
CHIX
08/07/2017
13:27:11:169
298
286.7
CHIX
08/07/2017
13:27:11:171
325
286.7
XLON
08/07/2017
13:27:11:173
233
286.7
XLON
08/07/2017
13:27:11:173
306
286.7
XLON
08/07/2017
13:27:36:864
293
286.7
XLON
08/07/2017
13:27:47:318
72
286.7
XLON
08/07/2017
13:27:53:166
291
286.9
XLON
08/07/2017
13:28:04:637
383
286.7
TRQX
08/07/2017
13:28:32:838
22
286.7
XLON
08/07/2017
13:28:53:040
26
286.7
XLON
08/07/2017
13:28:58:295
71
286.9
XLON
08/07/2017
13:28:58:295
447
286.9
XLON
08/07/2017
13:28:58:297
32
286.9
XLON
08/07/2017
13:29:25:851
140
286.8
XLON
08/07/2017
13:30:27:296
383
287.1
CHIX
08/07/2017
13:30:27:296
838
287.1
XLON
08/07/2017
13:30:27:296
1114
287.1
XLON
08/07/2017
13:30:27:296
242
287.1
XLON
08/07/2017
13:32:02:873
97
287.2
XLON
08/07/2017
13:32:02:873
378
287.2
TRQX
08/07/2017
13:32:02:873
383
287.2
CHIX
08/07/2017
13:32:02:873
506
287.2
XLON
08/07/2017
13:32:02:873
138
287.2
BATE
08/07/2017
13:32:24:363
500
287.2
XLON
08/07/2017
13:33:18:028
400
287.4
XLON
08/07/2017
13:33:18:028
119
287.4
XLON
08/07/2017
13:33:19:424
383
287.2
BATE
08/07/2017
13:34:40:090
403
287.2
XLON
08/07/2017
13:34:40:090
383
287.2
CHIX
08/07/2017
13:34:40:090
85
287.2
XLON
08/07/2017
13:34:57:080
91
287.2
CHIX
08/07/2017
13:34:57:080
91
287.2
XLON
08/07/2017
13:34:57:611
66
287.2
XLON
08/07/2017
13:35:00:027
22
287.2
XLON
08/07/2017
13:35:00:027
18
287.2
TRQX
08/07/2017
13:35:25:904
193
287.1
CHIX
08/07/2017
13:35:25:904
325
287.1
XLON
08/07/2017
13:35:25:904
383
287.1
TRQX
08/07/2017
13:35:25:904
298
287.1
XLON
08/07/2017
13:35:25:904
185
287.1
CHIX
08/07/2017
13:35:32:618
118
287.1
XLON
08/07/2017
13:36:00:052
39
287.1
XLON
08/07/2017
13:36:00:060
25
287.1
XLON
08/07/2017
13:36:00:068
25
287.1
XLON
08/07/2017
13:36:17:511
29
287.1
XLON
08/07/2017
13:36:17:518
27
287.1
XLON
08/07/2017
13:36:27:809
275
287.1
XLON
08/07/2017
13:39:18:434
31
287.1
CHIX
08/07/2017
13:39:18:434
383
287.1
BATE
08/07/2017
13:39:18:434
694
287.1
XLON
08/07/2017
13:39:18:434
352
287.1
CHIX
08/07/2017
13:39:18:434
18
287.1
XLON
08/07/2017
13:39:18:434
622
287.1
XLON
08/07/2017
13:39:18:434
383
287.1
TRQX
08/07/2017
13:39:20:168
262
287.1
TRQX
08/07/2017
13:39:20:168
348
287.1
XLON
08/07/2017
13:39:20:168
217
287.1
XLON
08/07/2017
13:39:20:168
383
287.1
CHIX
08/07/2017
13:59:00:012
1112
287.6
TRQX
08/07/2017
13:59:00:012
826
287.6
TRQX
08/07/2017
13:59:00:012
700
287.6
TRQX
08/07/2017
13:59:00:012
235
287.6
TRQX
08/07/2017
13:59:00:012
214
287.6
TRQX
08/07/2017
13:59:00:013
154
287.6
TRQX
08/07/2017
13:59:00:240
1540
287.7
BATE
08/07/2017
13:59:00:240
483
287.8
BATE
08/07/2017
13:59:00:465
88
287.6
XLON
08/07/2017
14:00:09:875
3243
287.5
CHIX
08/07/2017
14:00:09:875
1856
287.5
XLON
08/07/2017
14:00:09:875
1953
287.4
CHIX
08/07/2017
14:00:09:875
383
287.4
CHIX
08/07/2017
14:00:09:875
2604
287.5
XLON
08/07/2017
14:00:09:875
981
287.4
CHIX
08/07/2017
14:00:09:876
383
287.5
TRQX
08/07/2017
14:00:09:887
319
287.4
XLON
08/07/2017
14:00:09:904
336
287.8
XLON
08/07/2017
14:00:10:620
240
287.5
CHIX
08/07/2017
14:00:10:624
550
287.8
XLON
08/07/2017
14:00:10:631
100
287.8
XLON
08/07/2017
14:00:10:631
310
287.8
XLON
08/07/2017
14:00:10:631
539
287.8
XLON
08/07/2017
14:00:12:047
53
287.5
CHIX
08/07/2017
14:00:12:049
360
287.8
XLON
08/07/2017
14:00:12:049
668
287.8
XLON
08/07/2017
14:00:12:049
650
287.8
XLON
08/07/2017
14:00:12:049
260
287.8
XLON
08/07/2017
14:00:12:049
10
287.7
XLON
08/07/2017
14:00:12:049
260
287.7
XLON
08/07/2017
14:00:12:049
700
287.7
XLON
08/07/2017
14:00:13:671
608
287.5
XLON
08/07/2017
14:00:14:137
700
287.7
XLON
08/07/2017
14:00:15:515
450
287.4
XLON
08/07/2017
14:00:16:937
906
287.3
XLON
08/07/2017
14:00:17:606
460
287.2
XLON
08/07/2017
14:00:18:151
239
287.1
XLON
08/07/2017
14:00:18:151
121
287.1
XLON
08/07/2017
14:00:18:162
224
287.1
XLON
08/07/2017
14:00:18:504
173
287.1
TRQX
08/07/2017
14:00:20:953
106
286.9
XLON
08/07/2017
14:00:23:263
148
286.8
XLON
08/07/2017
14:00:43:651
606
287
XLON
08/07/2017
14:00:49:932
1759
286.9
XLON
08/07/2017
14:00:51:228
207
286.9
XLON
08/07/2017
14:00:57:059
905
286.8
XLON
08/07/2017
14:00:57:059
332
286.8
XLON
08/07/2017
14:01:00:059
576
286.7
XLON
08/07/2017
14:01:00:059
187
286.7
XLON
08/07/2017
14:01:19:754
45
286.6
XLON
08/07/2017
14:01:19:757
58
286.6
XLON
08/07/2017
14:01:19:766
49
286.6
XLON
08/07/2017
14:01:22:056
890
286.6
XLON
08/07/2017
14:01:22:057
854
286.3
XLON
08/07/2017
14:01:22:066
700
286.5
XLON
08/07/2017
14:01:25:802
830
286.3
XLON
08/07/2017
14:01:29:390
622
286.3
XLON
08/07/2017
14:01:29:405
346
286.3
XLON
08/07/2017
14:01:29:405
13
286.3
XLON
08/07/2017
14:01:57:075
58
286.2
XLON
08/07/2017
14:02:17:910
297
286.1
XLON
08/07/2017
14:02:17:910
383
286.1
CHIX
08/07/2017
14:02:17:910
167
286.1
XLON
08/07/2017
14:02:25:882
340
286.1
XLON
08/07/2017
14:03:03:914
216
285.9
XLON
08/07/2017
14:03:03:914
466
285.9
XLON
08/07/2017
14:03:03:914
383
285.9
TRQX
08/07/2017
14:03:03:924
700
286.1
XLON
08/07/2017
14:03:10:598
152
285.9
XLON
08/07/2017
14:03:17:936
156
285.8
CHIX
08/07/2017
14:03:17:936
662
285.8
XLON
08/07/2017
14:03:57:084
396
285.8
XLON
08/07/2017
14:03:57:084
515
285.8
XLON
08/07/2017
14:04:00:015
383
285.9
BATE
08/07/2017
14:04:00:015
1237
285.9
XLON
08/07/2017
14:04:00:016
383
285.9
CHIX
08/07/2017
14:04:05:039
681
286.1
XLON
08/07/2017
14:04:08:504
724
285.9
XLON
08/07/2017
14:04:08:504
513
285.9
XLON
08/07/2017
14:04:23:314
149
285.8
XLON
08/07/2017
14:05:26:481
367
285.8
XLON
08/07/2017
14:05:26:481
600
285.8
XLON
08/07/2017
14:05:29:956
1542
285.7
XLON
08/07/2017
14:05:29:956
344
285.7
XLON
08/07/2017
14:05:29:968
541
285.7
XLON
08/07/2017
14:06:00:021
43
285.7
CHIX
08/07/2017
14:06:00:021
383
285.7
TRQX
08/07/2017
14:06:00:021
467
285.7
XLON
08/07/2017
14:06:00:021
62
285.7
XLON
08/07/2017
14:07:53:668
671
286.1
XLON
08/07/2017
14:07:53:668
566
286.1
XLON
08/07/2017
14:07:53:669
383
286.1
CHIX
08/07/2017
14:08:21:871
383
286.2
CHIX
08/07/2017
14:08:21:872
105
286.2
XLON
08/07/2017
14:08:51:114
383
286.2
CHIX
08/07/2017
14:08:51:114
227
286.2
TRQX
08/07/2017
14:08:51:114
282
286.2
XLON
08/07/2017
14:08:51:116
47
286.2
XLON
08/07/2017
14:08:51:116
251
286.2
XLON
08/07/2017
14:08:51:127
243
286.2
XLON
08/07/2017
14:09:17:119
120
286.1
CHIX
08/07/2017
14:09:17:119
401
286.1
XLON
08/07/2017
14:09:17:119
383
286.1
BATE
08/07/2017
14:09:17:119
243
286.1
TRQX
08/07/2017
14:09:17:119
11
286.1
XLON
08/07/2017
14:09:17:119
140
286.1
TRQX
08/07/2017
14:09:17:119
213
286.1
XLON
08/07/2017
14:09:17:119
185
286.1
XLON
08/07/2017
14:09:29:110
560
286.2
XLON
08/07/2017
14:09:29:110
548
286.2
XLON
08/07/2017
14:09:30:958
631
286
XLON
08/07/2017
14:09:33:455
402
286
XLON
08/07/2017
14:09:36:141
2437
286
XLON
08/07/2017
14:09:36:142
22
285.9
TRQX
08/07/2017
14:09:36:146
500
285.9
XLON
08/07/2017
14:09:36:147
723
285.9
XLON
08/07/2017
14:09:36:147
792
285.9
XLON
08/07/2017
14:09:41:939
53
285.8
XLON
08/07/2017
14:09:41:939
65
285.8
BATE
08/07/2017
14:09:56:381
480
285.8
XLON
08/07/2017
14:15:51:290
383
286.2
BATE
08/07/2017
14:15:51:290
294
286.2
CHIX
08/07/2017
14:15:51:290
383
286.2
TRQX
08/07/2017
14:15:51:290
89
286.2
CHIX
08/07/2017
14:15:51:290
753
286.2
XLON
08/07/2017
14:15:51:291
318
286.2
XLON
08/07/2017
14:16:22:588
383
286.2
CHIX
08/07/2017
14:16:22:588
55
286.2
XLON
08/07/2017
14:16:22:588
322
286.2
TRQX
08/07/2017
14:16:22:592
253
286.2
XLON
08/07/2017
14:16:23:782
134
286.2
XLON
08/07/2017
14:16:23:783
183
286.2
CHIX
08/07/2017
14:16:52:551
994
286.1
XLON
08/07/2017
14:16:52:553
197
286.1
XLON
08/07/2017
14:17:26:766
267
286.1
XLON
08/07/2017
14:17:26:766
295
286.1
CHIX
08/07/2017
14:17:26:766
134
286.1
TRQX
08/07/2017
14:17:51:829
172
286.1
XLON
08/07/2017
14:17:51:829
259
286.1
CHIX
08/07/2017
14:17:59:324
144
286.1
XLON
08/07/2017
14:17:59:335
126
286.1
XLON
08/07/2017
14:18:25:890
114
286.1
XLON
08/07/2017
14:19:29:747
117
286.1
CHIX
08/07/2017
14:19:29:747
13
286.1
CHIX
08/07/2017
14:19:29:747
70
286.1
CHIX
08/07/2017
14:19:30:212
31
286.1
TRQX
08/07/2017
14:19:30:212
4
286.1
CHIX
08/07/2017
14:19:30:212
78
286.1
CHIX
08/07/2017
14:19:30:212
94
286.1
XLON
08/07/2017
14:19:30:212
176
286.1
TRQX
08/07/2017
14:19:30:212
11
286.1
CHIX
08/07/2017
14:20:02:052
1252
286
XLON
08/07/2017
14:30:25:197
297
286.4
BATE
08/07/2017
14:30:25:197
86
286.4
BATE
08/07/2017
14:30:25:197
114
286.4
CHIX
08/07/2017
14:30:58:760
3
286.4
XLON
08/07/2017
14:30:58:760
4159
286.4
XLON
08/07/2017
14:34:06:662
3296
286.4
XLON
08/07/2017
14:34:06:662
383
286.4
BATE
08/07/2017
14:34:06:662
269
286.4
CHIX
08/07/2017
14:34:06:662
1498
286.4
TRQX
08/07/2017
14:34:06:662
1040
286.4
CHIX
08/07/2017
14:34:06:662
1523
286.4
CHIX
08/07/2017
14:34:06:663
722
286.4
XLON
08/07/2017
14:34:06:663
641
286.4
XLON
08/07/2017
14:34:06:663
184
286.4
XLON
08/07/2017
14:34:06:675
383
286.4
BATE
08/07/2017
14:34:06:675
77
286.3
CHIX
08/07/2017
14:34:07:051
311
286.4
CHIX
08/07/2017
14:34:07:052
383
286.4
TRQX
08/07/2017
14:34:12:280
425
286.3
CHIX
08/07/2017
14:34:12:281
1195
286.3
XLON
08/07/2017
14:34:12:281
383
286.3
TRQX
08/07/2017
14:34:16:352
273
286.2
BATE
08/07/2017
14:34:16:352
163
286.2
TRQX
08/07/2017
14:34:16:352
1036
286.2
XLON
08/07/2017
14:34:16:389
44
286.2
XLON
08/07/2017
14:34:36:103
244
286.1
XLON
08/07/2017
14:34:57:056
1030
286.1
XLON
08/07/2017
14:34:57:058
383
286.1
CHIX
08/07/2017
14:34:57:058
541
286.1
XLON
08/07/2017
14:34:57:058
32
286.1
XLON
08/07/2017
14:35:05:202
116
286.2
XLON
08/07/2017
14:35:05:203
313
286.2
XLON
08/07/2017
14:35:30:802
187
286.1
XLON
08/07/2017
14:35:30:802
473
286.1
XLON
08/07/2017
14:40:31:124
346
286.3
TRQX
08/07/2017
14:40:31:126
383
286.3
CHIX
08/07/2017
14:40:59:773
73
286.3
XLON
08/07/2017
14:42:33:211
37
286.3
XLON
08/07/2017
14:42:33:211
227
286.3
XLON
08/07/2017
14:42:33:212
281
286.3
BATE
08/07/2017
14:42:33:212
230
286.3
TRQX
08/07/2017
14:42:33:212
102
286.3
BATE
08/07/2017
14:42:33:212
111
286.3
CHIX
08/07/2017
14:42:33:212
215
286.3
CHIX
08/07/2017
14:42:33:220
1052
286.3
XLON
08/07/2017
14:42:33:614
46
286.2
BATE
08/07/2017
14:42:33:614
427
286.2
XLON
08/07/2017
14:42:33:614
235
286.2
CHIX
08/07/2017
14:42:33:614
290
286.2
TRQX
08/07/2017
14:43:11:083
201
286.2
XLON
08/07/2017
14:43:26:094
81
286.2
TRQX
08/07/2017
14:43:59:737
259
286.2
CHIX
08/07/2017
14:43:59:737
305
286.2
XLON
08/07/2017
14:43:59:737
201
286.2
TRQX
08/07/2017
14:43:59:737
124
286.2
XLON
08/07/2017
14:43:59:737
124
286.2
CHIX
08/07/2017
14:43:59:738
333
286.2
XLON
08/07/2017
14:43:59:741
101
286.2
TRQX
08/07/2017
14:44:01:761
188
286.2
XLON
08/07/2017
14:44:01:761
383
286.2
BATE
08/07/2017
14:44:01:761
220
286.2
CHIX
08/07/2017
14:44:01:767
264
286.2
XLON
08/07/2017
14:45:00:024
123
286.1
XLON
08/07/2017
14:45:42:384
311
286.1
XLON
08/07/2017
14:45:42:384
439
286.1
XLON
08/07/2017
14:46:51:033
6
286.1
XLON
08/07/2017
14:46:51:033
140
286.1
XLON
08/07/2017
14:46:52:072
491
286.1
XLON
08/07/2017
14:46:52:073
383
286.1
TRQX
08/07/2017
14:46:52:073
365
286.1
CHIX
08/07/2017
14:46:52:075
494
286.1
XLON
08/07/2017
14:46:52:075
17
286.1
XLON
08/07/2017
14:46:55:264
70
286.1
CHIX
08/07/2017
14:46:55:264
300
286.1
CHIX
08/07/2017
14:46:57:061
50
286.1
CHIX
08/07/2017
14:46:57:061
68
286.1
XLON
08/07/2017
14:48:34:611
460
286
XLON
08/07/2017
14:48:34:611
16
286
BATE
08/07/2017
14:48:34:611
141
286
CHIX
08/07/2017
14:48:34:611
383
286
TRQX
08/07/2017
14:48:34:611
850
286
XLON
08/07/2017
14:48:34:611
242
286
CHIX
08/07/2017
14:48:36:272
25
286
XLON
08/07/2017
14:48:36:272
191
286
CHIX
08/07/2017
14:48:36:280
165
286
XLON
08/07/2017
14:50:00:018
219
285.9
XLON
08/07/2017
14:50:00:018
281
285.9
BATE
08/07/2017
14:50:00:018
383
285.9
CHIX
08/07/2017
14:50:00:018
102
285.9
BATE
08/07/2017
14:50:00:018
291
285.9
TRQX
08/07/2017
14:50:00:018
92
285.9
TRQX
08/07/2017
14:50:00:018
623
285.9
XLON
08/07/2017
14:50:40:487
263
285.8
XLON
08/07/2017
14:50:41:053
105
285.8
XLON
08/07/2017
14:50:41:053
272
285.8
CHIX
08/07/2017
14:50:41:053
90
285.8
XLON
08/07/2017
14:53:52:309
973
285.8
XLON
08/07/2017
14:53:52:309
2802
285.8
XLON
08/07/2017
14:53:52:309
383
285.8
CHIX
08/07/2017
14:53:52:309
383
285.8
TRQX
08/07/2017
14:53:52:309
869
285.8
XLON
08/07/2017
14:53:52:309
214
285.8
XLON
08/07/2017
14:54:18:339
320
285.8
CHIX
08/07/2017
14:55:19:784
451
285.8
XLON
08/07/2017
14:55:19:784
128
285.8
XLON
08/07/2017
15:01:12:440
696
285.8
XLON
08/07/2017
15:01:12:440
320
285.8
CHIX
08/07/2017
15:01:12:440
753
285.8
XLON
08/07/2017
15:01:12:440
63
285.8
CHIX
08/07/2017
15:01:12:440
383
285.8
TRQX
08/07/2017
15:01:12:441
383
285.8
BATE
08/07/2017
15:01:12:447
1474
285.8
XLON
08/07/2017
15:01:12:453
608
285.8
XLON
08/07/2017
15:01:12:454
383
285.8
CHIX
08/07/2017
15:01:13:051
383
285.8
TRQX
08/07/2017
15:01:13:051
383
285.8
BATE
08/07/2017
15:01:14:531
1372
285.7
XLON
08/07/2017
15:01:14:542
171
285.7
CHIX
08/07/2017
15:01:14:542
2753
285.7
XLON
08/07/2017
15:01:14:542
212
285.7
CHIX
08/07/2017
15:01:14:543
13
285.7
TRQX
08/07/2017
15:01:14:607
933
285.6
XLON
08/07/2017
15:01:30:807
131
285.6
XLON
08/07/2017
15:01:30:807
383
285.6
CHIX
08/07/2017
15:01:30:807
173
285.6
BATE
08/07/2017
15:01:30:807
172
285.6
TRQX
08/07/2017
15:01:30:807
211
285.6
TRQX
08/07/2017
15:01:43:676
137
285.6
XLON
08/07/2017
15:01:43:676
159
285.6
CHIX
08/07/2017
15:04:41:014
567
285.7
XLON
08/07/2017
15:11:12:914
383
285.6
CHIX
08/07/2017
15:11:12:914
383
285.6
BATE
08/07/2017
15:11:12:914
500
285.6
CHIX
08/07/2017
15:11:12:914
24
285.6
CHIX
08/07/2017
15:12:42:173
388
285.7
XLON
08/07/2017
15:12:42:173
383
285.7
CHIX
08/07/2017
15:12:42:173
416
285.7
XLON
08/07/2017
15:12:42:173
383
285.7
TRQX
08/07/2017
15:12:42:174
173
285.7
XLON
08/07/2017
15:13:00:010
1605
285.7
XLON
08/07/2017
15:13:00:010
277
285.7
BATE
08/07/2017
15:13:00:010
106
285.7
BATE
08/07/2017
15:13:00:010
383
285.7
TRQX
08/07/2017
15:13:00:010
383
285.7
CHIX
08/07/2017
15:13:00:030
171
285.7
CHIX
08/07/2017
15:13:00:037
183
285.7
TRQX
08/07/2017
15:13:00:047
246
285.7
XLON
08/07/2017
15:16:10:061
468
285.8
XLON
08/07/2017
15:16:10:109
140
285.8
XLON
08/07/2017
15:16:10:116
383
285.8
BATE
08/07/2017
15:16:10:116
383
285.8
CHIX
08/07/2017
15:16:11:351
234
285.8
XLON
08/07/2017
15:17:03:285
2178
285.7
CHIX
08/07/2017
15:17:03:285
383
285.7
CHIX
08/07/2017
15:17:03:286
114
285.7
XLON
08/07/2017
15:17:29:686
574
285.7
XLON
08/07/2017
15:17:29:686
410
285.7
XLON
08/07/2017
15:17:29:690
253
285.7
TRQX
08/07/2017
15:17:29:690
318
285.7
CHIX
08/07/2017
15:17:29:698
130
285.7
TRQX
08/07/2017
15:17:29:698
139
285.7
XLON
08/07/2017
15:17:29:698
120
285.7
XLON
08/07/2017
15:17:29:699
700
285.7
XLON
08/07/2017
15:17:29:701
312
285.7
XLON
08/07/2017
15:17:54:890
511
285.7
XLON
08/07/2017
15:17:54:890
383
285.7
CHIX
08/07/2017
15:17:54:890
253
285.7
TRQX
08/07/2017
15:19:25:922
444
285.7
XLON
08/07/2017
15:19:25:922
352
285.7
XLON
08/07/2017
15:19:25:922
380
285.7
CHIX
08/07/2017
15:19:25:922
383
285.7
TRQX
08/07/2017
15:20:03:716
120
285.7
XLON
08/07/2017
15:20:03:769
117
285.7
TRQX
08/07/2017
15:20:03:769
116
285.7
TRQX
08/07/2017
15:20:03:769
135
285.7
CHIX
08/07/2017
15:20:03:769
383
285.7
BATE
08/07/2017
15:20:03:769
157
285.7
XLON
08/07/2017
15:20:03:769
248
285.7
CHIX
08/07/2017
15:22:54:074
176
285.7
CHIX
08/07/2017
15:22:54:074
736
285.7
XLON
08/07/2017
15:22:54:091
1253
285.8
XLON
08/07/2017
15:23:40:452
100
285.7
XLON
08/07/2017
15:24:12:256
489
285.7
XLON
08/07/2017
15:24:12:256
373
285.7
XLON
08/07/2017
15:24:12:257
176
285.7
CHIX
08/07/2017
15:24:12:257
207
285.7
CHIX
08/07/2017
15:24:12:257
383
285.7
BATE
08/07/2017
15:24:14:895
800
285.7
XLON
08/07/2017
15:24:26:195
1451
285.7
XLON
08/07/2017
15:24:26:195
744
285.7
XLON
08/07/2017
15:26:19:071
217
285.9
TRQX
08/07/2017
15:26:20:196
83
286
CHIX
08/07/2017
15:26:20:196
1900
286
CHIX
08/07/2017
15:26:26:899
383
286
TRQX
08/07/2017
15:26:52:644
383
286
BATE
08/07/2017
15:26:52:645
1841
286
TRQX
08/07/2017
15:26:52:645
1709
286
XLON
08/07/2017
15:26:52:645
1237
286
XLON
08/07/2017
15:27:20:079
383
286
TRQX
08/07/2017
15:27:20:079
108
286
XLON
08/07/2017
15:27:20:079
190
286
XLON
08/07/2017
15:27:20:079
383
286
CHIX
08/07/2017
15:27:20:080
604
286
XLON
08/07/2017
15:27:20:080
46
286
XLON
08/07/2017
15:27:22:543
112
286
XLON
08/07/2017
15:27:23:923
179
286
XLON
08/07/2017
15:27:30:847
413
285.9
XLON
08/07/2017
15:27:30:848
318
285.9
XLON
08/07/2017
15:27:39:879
18
285.9
XLON
08/07/2017
15:27:39:879
82
285.9
XLON
08/07/2017
15:27:49:357
45
285.9
XLON
08/07/2017
15:27:49:357
121
285.9
CHIX
08/07/2017
15:27:49:357
84
285.9
TRQX
08/07/2017
15:27:49:357
81
285.9
XLON
08/07/2017
15:27:49:357
55
285.9
CHIX
08/07/2017
15:27:49:366
121
285.9
XLON
08/07/2017
15:30:32:018
383
285.9
CHIX
08/07/2017
15:30:34:633
352
285.9
XLON
08/07/2017
15:30:47:172
52
285.9
XLON
08/07/2017
15:30:47:172
48
285.9
XLON
08/07/2017
15:30:47:176
79
285.9
CHIX
08/07/2017
15:30:47:176
37
285.9
CHIX
08/07/2017
15:30:47:183
80
285.9
XLON
08/07/2017
15:30:49:956
97
285.9
XLON
08/07/2017
15:30:49:965
13
285.9
TRQX
08/07/2017
15:30:49:965
33
285.9
BATE
08/07/2017
15:30:49:965
36
285.9
TRQX
08/07/2017
15:30:49:965
23
285.9
BATE
08/07/2017
15:30:58:993
472
285.9
XLON
08/07/2017
15:30:58:993
383
285.9
BATE
08/07/2017
15:31:09:361
536
285.9
XLON
08/07/2017
15:34:19:199
1162
286.2
XLON
08/07/2017
15:34:19:895
1749
286
XLON
08/07/2017
15:34:22:119
612
286.1
XLON
08/07/2017
15:34:47:320
383
286
TRQX
08/07/2017
15:34:47:320
383
286
CHIX
08/07/2017
15:34:47:321
238
286
XLON
08/07/2017
15:34:47:321
151
286
XLON
08/07/2017
15:35:17:600
383
286.1
TRQX
08/07/2017
15:35:17:600
1848
286.1
XLON
08/07/2017
15:35:17:600
383
286.1
BATE
08/07/2017
15:35:17:600
383
286.1
CHIX
08/07/2017
15:35:17:606
262
286.1
XLON
08/07/2017
15:35:17:607
383
286.1
CHIX
08/07/2017
15:35:20:432
346
286.1
XLON
08/07/2017
15:35:20:432
354
286.1
XLON
08/07/2017
15:35:24:637
23
286.1
XLON
08/07/2017
15:35:24:637
280
286.1
CHIX
08/07/2017
15:35:24:637
293
286.1
XLON
08/07/2017
15:35:24:637
383
286.1
TRQX
08/07/2017
15:35:24:646
1
286.1
XLON
08/07/2017
15:35:47:645
150
286.1
XLON
08/07/2017
15:35:47:645
271
286.1
TRQX
08/07/2017
15:35:47:645
383
286.1
BATE
08/07/2017
15:35:47:645
383
286.1
CHIX
08/07/2017
15:36:15:580
383
286.1
TRQX
08/07/2017
15:36:15:580
222
286.1
XLON
08/07/2017
15:36:15:580
309
286.1
CHIX
08/07/2017
15:36:15:580
141
286.1
XLON
08/07/2017
15:36:15:591
489
286.1
XLON
08/07/2017
15:36:15:592
383
286.1
CHIX
08/07/2017
15:36:50:282
383
286
CHIX
08/07/2017
15:36:50:282
117
286
TRQX
08/07/2017
15:38:04:106
283
286.1
CHIX
08/07/2017
15:38:20:488
383
286.2
CHIX
08/07/2017
15:38:20:488
404
286.2
XLON
08/07/2017
15:38:20:498
351
286.2
XLON
08/07/2017
15:38:20:511
383
286.2
TRQX
08/07/2017
15:38:20:511
326
286.2
XLON
08/07/2017
15:38:23:848
275
286.2
CHIX
08/07/2017
15:38:23:848
207
286.2
XLON
08/07/2017
15:38:23:848
108
286.2
CHIX
08/07/2017
15:38:49:140
1001
286.1
XLON
08/07/2017
15:38:49:140
161
286.1
XLON
08/07/2017
15:38:49:140
982
286.1
XLON
08/07/2017
15:39:18:670
7
286
XLON
08/07/2017
15:40:00:017
547
286
XLON
08/07/2017
15:40:00:017
692
286
XLON
08/07/2017
15:40:00:017
278
286
XLON
08/07/2017
15:40:00:017
383
286
TRQX
08/07/2017
15:40:00:018
383
286
BATE
08/07/2017
15:40:00:018
383
286
CHIX
08/07/2017
15:40:00:033
1267
286
XLON
08/07/2017
15:40:22:297
335
285.9
XLON
08/07/2017
15:40:22:297
623
285.9
XLON
08/07/2017
15:40:37:835
69
285.9
XLON
08/07/2017
15:40:57:077
242
285.9
XLON
08/07/2017
15:40:57:077
94
285.9
XLON
08/07/2017
15:42:29:976
60
285.9
BATE
08/07/2017
15:42:29:976
83
285.9
CHIX
08/07/2017
15:42:29:976
72
285.9
CHIX
08/07/2017
15:42:29:976
23
285.9
CHIX
08/07/2017
15:42:29:976
205
285.9
CHIX
08/07/2017
15:42:29:976
24
285.9
BATE
08/07/2017
15:42:29:986
18
285.9
XLON
08/07/2017
15:42:29:986
86
285.9
TRQX
08/07/2017
15:42:29:986
15
285.9
XLON
08/07/2017
15:42:29:986
40
285.9
TRQX
08/07/2017
15:42:29:986
257
285.9
TRQX
08/07/2017
15:42:29:987
383
285.8
CHIX
08/07/2017
15:42:29:989
49
285.8
BATE
08/07/2017
15:42:29:989
42
285.8
BATE
08/07/2017
15:42:29:989
300
285.9
CHIX
08/07/2017
15:42:29:989
383
285.8
TRQX
08/07/2017
15:42:40:431
196
285.9
XLON
08/07/2017
15:43:06:052
383
285.9
CHIX
08/07/2017
15:43:06:052
204
285.9
XLON
08/07/2017
15:43:06:052
383
285.9
BATE
08/07/2017
15:43:06:052
383
285.9
TRQX
08/07/2017
15:43:06:052
78
285.9
XLON
08/07/2017
15:43:09:633
200
285.9
XLON
08/07/2017
15:43:35:109
133
285.9
XLON
08/07/2017
15:43:35:109
29
285.9
XLON
08/07/2017
15:43:35:109
175
285.9
CHIX
08/07/2017
15:44:29:173
157
286
XLON
08/07/2017
15:44:47:166
453
286.2
XLON
08/07/2017
15:44:52:724
669
286.2
XLON
08/07/2017
15:44:52:724
383
286.2
CHIX
08/07/2017
15:44:52:728
568
286.2
XLON
08/07/2017
15:44:55:280
1023
286.2
XLON
08/07/2017
15:44:55:281
478
286.2
XLON
08/07/2017
15:44:55:281
365
286.2
XLON
08/07/2017
15:44:55:281
509
286.2
XLON
08/07/2017
15:45:00:020
476
286.1
XLON
08/07/2017
15:45:00:020
383
286.1
CHIX
08/07/2017
15:45:00:020
367
286.1
BATE
08/07/2017
15:45:00:020
383
286.1
TRQX
08/07/2017
15:45:03:738
1202
286
XLON
08/07/2017
15:45:03:738
161
286
CHIX
08/07/2017
15:45:03:738
220
286
CHIX
08/07/2017
15:46:13:378
217
286.1
XLON
08/07/2017
15:46:13:382
239
286.1
XLON
08/07/2017
15:46:38:711
1690
286
XLON
08/07/2017
15:46:38:711
383
286
CHIX
08/07/2017
15:46:38:711
646
286
XLON
08/07/2017
15:46:38:711
383
286
TRQX
08/07/2017
15:46:38:711
28
286
XLON
08/07/2017
15:46:38:711
1206
286
XLON
08/07/2017
15:46:38:716
452
286
XLON
08/07/2017
15:46:45:473
138
286
XLON
08/07/2017
15:46:45:491
383
286
CHIX
08/07/2017
15:46:45:491
525
286
XLON
08/07/2017
15:48:05:518
371
286.1
CHIX
08/07/2017
15:48:39:571
383
286.2
BATE
08/07/2017
15:48:39:571
200
286.2
XLON
08/07/2017
15:48:39:571
347
286.2
CHIX
08/07/2017
15:49:34:414
383
286.3
TRQX
08/07/2017
15:49:35:769
383
286.3
CHIX
08/07/2017
15:49:45:352
200
286.4
CHIX
08/07/2017
15:50:05:668
1734
286.5
XLON
08/07/2017
15:50:05:668
155
286.5
BATE
08/07/2017
15:50:05:668
383
286.5
TRQX
08/07/2017
15:50:05:668
383
286.5
CHIX
08/07/2017
15:50:53:924
375
286.2
BATE
08/07/2017
15:50:53:924
894
286.4
XLON
08/07/2017
15:50:53:924
383
286.3
TRQX
08/07/2017
15:50:53:924
241
286.4
CHIX
08/07/2017
15:50:53:924
268
286.5
XLON
08/07/2017
15:50:53:924
142
286.4
CHIX
08/07/2017
15:50:53:937
127
286.3
XLON
08/07/2017
15:50:53:950
598
286.2
XLON
08/07/2017
15:50:53:950
639
286.2
XLON
08/07/2017
15:50:53:950
383
286.2
CHIX
08/07/2017
15:50:53:951
383
286.2
TRQX
08/07/2017
15:50:58:307
521
286
XLON
08/07/2017
15:51:10:191
197
285.9
XLON
08/07/2017
15:52:32:109
383
286
CHIX
08/07/2017
15:52:32:109
1691
286
XLON
08/07/2017
15:52:32:109
383
286
XLON
08/07/2017
15:52:32:109
576
286
XLON
08/07/2017
15:52:32:109
114
286
XLON
08/07/2017
15:52:32:109
485
286
XLON
08/07/2017
15:54:20:878
172
286.3
XLON
08/07/2017
15:54:46:418
383
286.4
CHIX
08/07/2017
15:54:56:832
1311
286.4
XLON
08/07/2017
15:54:56:846
383
286.4
CHIX
08/07/2017
15:56:46:636
466
286.6
XLON
08/07/2017
15:56:46:636
383
286.6
BATE
08/07/2017
15:56:46:636
383
286.6
TRQX
08/07/2017
15:56:46:636
600
286.6
XLON
08/07/2017
15:56:46:636
355
286.6
XLON
08/07/2017
15:56:46:636
383
286.6
CHIX
08/07/2017
15:56:46:636
703
286.6
XLON
08/07/2017
15:56:46:637
317
286.6
XLON
08/07/2017
15:56:46:637
600
286.6
XLON
08/07/2017
15:56:46:637
298
286.6
XLON
08/07/2017
15:56:46:637
1782
286.6
XLON
08/07/2017
15:56:46:637
34
286.6
XLON
08/07/2017
15:56:46:644
383
286.6
CHIX
08/07/2017
15:56:46:651
383
286.6
TRQX
08/07/2017
15:56:46:656
383
286.6
BATE
08/07/2017
15:56:46:661
540
286.6
XLON
08/07/2017
15:57:04:886
637
286.6
XLON
08/07/2017
15:57:04:886
663
286.6
XLON
08/07/2017
15:57:15:836
155
286.6
XLON
08/07/2017
15:57:15:836
59
286.6
XLON
08/07/2017
15:57:15:836
383
286.6
TRQX
08/07/2017
15:57:15:836
383
286.6
CHIX
08/07/2017
15:57:15:846
204
286.6
XLON
08/07/2017
15:57:44:590
383
286.6
CHIX
08/07/2017
15:57:44:590
986
286.6
XLON
08/07/2017
15:57:44:590
411
286.6
XLON
08/07/2017
15:57:44:590
383
286.6
TRQX
08/07/2017
15:58:40:334
59
286.6
TRQX
08/07/2017
15:58:50:350
21
286.6
TRQX
08/07/2017
16:00:19:056
86
286.7
XLON
08/07/2017
16:00:19:056
383
286.7
CHIX
08/07/2017
16:00:19:056
383
286.7
TRQX
08/07/2017
16:00:30:832
196
286.7
XLON
08/07/2017
16:01:35:426
300
286.9
CHIX
08/07/2017
16:01:35:426
464
286.9
XLON
08/07/2017
16:01:35:426
341
286.9
TRQX
08/07/2017
16:01:37:651
83
286.9
CHIX
08/07/2017
16:01:41:590
323
286.8
XLON
08/07/2017
16:01:41:590
3404
286.8
XLON
08/07/2017
16:01:41:591
383
286.8
CHIX
08/07/2017
16:01:41:591
383
286.8
TRQX
08/07/2017
16:01:41:591
447
286.8
XLON
08/07/2017
16:01:42:634
334
286.8
CHIX
08/07/2017
16:01:42:634
383
286.8
BATE
08/07/2017
16:01:42:634
300
286.8
XLON
08/07/2017
16:02:45:336
383
286.7
CHIX
08/07/2017
16:02:45:336
766
286.7
XLON
08/07/2017
16:02:45:336
340
286.7
XLON
08/07/2017
16:02:45:336
949
286.7
XLON
08/07/2017
16:02:45:336
53
286.7
TRQX
08/07/2017
16:02:45:336
383
286.7
BATE
08/07/2017
16:02:45:336
332
286.7
XLON
08/07/2017
16:02:45:336
751
286.7
XLON
08/07/2017
16:04:54:903
345
287
XLON
08/07/2017
16:04:54:903
300
287
CHIX
08/07/2017
16:04:54:904
229
287
TRQX
08/07/2017
16:04:57:557
324
287
TRQX
08/07/2017
16:04:57:557
59
287
TRQX
08/07/2017
16:04:57:557
54
287
CHIX
08/07/2017
16:05:08:471
895
286.9
XLON
08/07/2017
16:05:08:471
2893
286.9
XLON
08/07/2017
16:05:08:472
383
286.9
TRQX
08/07/2017
16:05:08:472
383
286.9
CHIX
08/07/2017
16:05:08:472
1332
286.9
XLON
08/07/2017
16:05:09:584
322
286.9
CHIX
08/07/2017
16:05:09:584
61
286.9
CHIX
08/07/2017
16:05:09:964
176
286.8
XLON
08/07/2017
16:05:10:016
358
286.8
CHIX
08/07/2017
16:05:10:016
141
286.8
TRQX
08/07/2017
16:05:10:017
466
286.8
XLON
08/07/2017
16:05:11:147
383
286.7
BATE
08/07/2017
16:05:11:148
89
286.7
CHIX
08/07/2017
16:05:11:180
270
286.7
XLON
08/07/2017
16:05:11:180
294
286.7
CHIX
08/07/2017
16:05:11:180
301
286.7
XLON
08/07/2017
16:05:11:392
216
286.6
CHIX
08/07/2017
16:05:16:501
1237
286.6
XLON
08/07/2017
16:05:17:249
3263
286.5
XLON
08/07/2017
16:05:20:050
400
286.5
XLON
08/07/2017
16:05:21:396
42
286.5
XLON
08/07/2017
16:06:00:722
383
286.4
CHIX
08/07/2017
16:06:00:722
330
286.4
BATE
08/07/2017
16:06:04:564
1237
286.4
XLON
08/07/2017
16:06:09:262
53
286.4
BATE
08/07/2017
16:06:09:262
111
286.4
XLON
08/07/2017
16:06:41:053
1237
286.3
XLON
08/07/2017
16:06:59:049
207
286.2
XLON
08/07/2017
16:06:59:049
423
286.2
XLON
08/07/2017
16:06:59:052
354
286.2
XLON
08/07/2017
16:07:25:381
383
286.2
CHIX
08/07/2017
16:07:25:381
134
286.2
XLON
08/07/2017
16:07:25:381
200
286.2
XLON
08/07/2017
16:07:57:613
903
286.2
XLON
08/07/2017
16:07:57:614
259
286.2
CHIX
08/07/2017
16:08:00:422
124
286.2
CHIX
08/07/2017
16:08:00:422
256
286.2
CHIX
08/07/2017
16:08:26:373
381
286.2
TRQX
08/07/2017
16:08:26:373
3
286.2
CHIX
08/07/2017
16:08:26:373
173
286.2
XLON
08/07/2017
16:09:00:755
383
286.2
BATE
08/07/2017
16:09:00:755
139
286.2
CHIX
08/07/2017
16:09:00:755
190
286.2
XLON
08/07/2017
16:09:00:755
170
286.2
TRQX
08/07/2017
16:09:00:755
173
286.2
TRQX
08/07/2017
16:09:00:755
244
286.2
CHIX
08/07/2017
16:09:00:755
149
286.2
XLON
08/07/2017
16:09:00:755
500
286.2
XLON
08/07/2017
16:09:10:169
700
286.2
XLON
08/07/2017
16:09:10:169
368
286.2
XLON
08/07/2017
16:09:10:169
85
286.2
XLON
08/07/2017
16:09:10:177
84
286.2
XLON
08/07/2017
16:09:19:958
100
286.2
XLON
08/07/2017
16:09:19:958
69
286.2
TRQX
08/07/2017
16:09:19:958
115
286.2
TRQX
08/07/2017
16:09:19:958
7
286.2
TRQX
08/07/2017
16:09:19:959
27
286.2
XLON
08/07/2017
16:09:28:440
383
286.1
TRQX
08/07/2017
16:09:28:440
437
286.1
XLON
08/07/2017
16:09:28:440
361
286.1
CHIX
08/07/2017
16:09:28:441
466
286.1
XLON
08/07/2017
16:09:55:589
866
286
XLON
08/07/2017
16:10:05:483
214
286
CHIX
08/07/2017
16:10:21:318
169
286
CHIX
08/07/2017
16:10:21:318
214
286
CHIX
08/07/2017
16:10:21:319
42
286
XLON
08/07/2017
16:10:21:319
70
286
TRQX
08/07/2017
16:10:21:319
32
286
XLON
08/07/2017
16:10:47:840
296
286
TRQX
08/07/2017
16:10:47:840
46
286
XLON
08/07/2017
16:10:47:840
324
286
XLON
08/07/2017
16:11:22:520
383
286
CHIX
08/07/2017
16:12:41:867
359
286.1
CHIX
08/07/2017
16:13:19:833
383
286.1
CHIX
08/07/2017
16:13:19:963
197
286.1
XLON
08/07/2017
16:13:20:454
300
286.1
CHIX
08/07/2017
16:13:20:454
383
286.1
BATE
08/07/2017
16:14:00:101
165
286.1
XLON
08/07/2017
16:14:33:656
643
286.2
XLON
08/07/2017
16:14:33:656
383
286.2
TRQX
08/07/2017
16:14:33:656
383
286.2
CHIX
08/07/2017
16:15:35:788
383
286.2
CHIX
08/07/2017
16:15:35:788
201
286.2
TRQX
08/07/2017
16:15:35:789
528
286.2
XLON
08/07/2017
16:15:35:789
182
286.2
TRQX
08/07/2017
16:15:35:789
709
286.2
XLON
08/07/2017
16:16:46:482
513
286.2
XLON
08/07/2017
16:16:46:482
201
286.2
TRQX
08/07/2017
16:16:46:482
383
286.2
BATE
08/07/2017
16:16:46:482
383
286.2
CHIX
08/07/2017
16:16:46:482
479
286.2
XLON
08/07/2017
16:16:46:482
142
286.2
TRQX
08/07/2017
16:16:50:286
300
286.2
CHIX
08/07/2017
16:16:52:835
25
286.2
BATE
08/07/2017
16:16:52:835
93
286.2
BATE
08/07/2017
16:16:52:835
83
286.2
CHIX
08/07/2017
16:16:52:835
48
286.2
CHIX
08/07/2017
16:16:52:836
21
286.2
XLON
08/07/2017
16:16:52:836
21
286.2
TRQX
08/07/2017
16:16:52:836
67
286.2
TRQX
08/07/2017
16:16:56:465
211
286.2
TRQX
08/07/2017
16:17:09:609
1085
286.2
XLON
08/07/2017
16:17:20:666
238
286.2
BATE
08/07/2017
16:17:20:666
383
286.2
CHIX
08/07/2017
16:17:20:666
159
286.2
TRQX
08/07/2017
16:17:20:666
172
286.2
TRQX
08/07/2017
16:17:22:482
84
286.2
XLON
08/07/2017
16:17:48:295
401
286.2
XLON
08/07/2017
16:17:48:295
383
286.2
TRQX
08/07/2017
16:17:48:295
34
286.2
BATE
08/07/2017
16:18:20:032
383
286.2
BATE
08/07/2017
16:18:20:032
1082
286.2
XLON
08/07/2017
16:18:20:032
383
286.2
CHIX
08/07/2017
16:18:51:263
274
286.1
CHIX
08/07/2017
16:18:51:263
68
286.1
TRQX
08/07/2017
16:18:51:263
83
286.1
CHIX
08/07/2017
16:18:51:263
6
286.1
BATE
08/07/2017
16:18:51:263
2522
286.1
XLON
08/07/2017
16:19:17:578
252
286.2
XLON
08/07/2017
16:20:48:429
383
286.2
TRQX
08/07/2017
16:20:48:429
825
286.2
XLON
08/07/2017
16:20:57:004
1237
286.2
XLON
08/07/2017
16:21:09:056
383
286.2
BATE
08/07/2017
16:21:09:056
383
286.2
CHIX
08/07/2017
16:21:09:056
347
286.2
XLON
08/07/2017
16:21:09:056
383
286.2
TRQX
08/07/2017
16:21:18:476
169
286.2
CHIX
08/07/2017
16:21:18:477
890
286.2
XLON
08/07/2017
16:24:19:430
383
286.6
CHIX
08/07/2017
16:24:19:430
390
286.6
XLON
08/07/2017
16:24:19:430
383
286.6
TRQX
08/07/2017
16:24:19:430
43
286.6
XLON
08/07/2017
16:24:19:430
652
286.6
XLON
08/07/2017
16:24:56:821
275
286.7
TRQX
08/07/2017
16:24:56:821
108
286.7
TRQX
08/07/2017
16:25:13:571
383
286.3
CHIX
08/07/2017
16:25:13:571
240
286.5
TRQX
08/07/2017
16:25:13:571
214
286.2
CHIX
08/07/2017
16:25:13:571
20
286.2
CHIX
08/07/2017
16:25:13:571
383
286.6
TRQX
08/07/2017
16:25:13:571
226
286.5
CHIX
08/07/2017
16:25:13:571
770
286.6
XLON
08/07/2017
16:25:13:571
143
286.5
TRQX
08/07/2017
16:25:13:571
383
286.6
BATE
08/07/2017
16:25:13:571
446
286.5
BATE
08/07/2017
16:25:13:571
429
286.6
XLON
08/07/2017
16:25:13:571
157
286.5
CHIX
08/07/2017
16:25:13:571
312
286.6
CHIX
08/07/2017
16:25:15:538
185
286.2
XLON
08/07/2017
16:25:17:239
278
286.2
XLON
08/07/2017
16:25:17:239
383
286.1
CHIX
08/07/2017
16:25:19:414
2654
286
XLON
08/07/2017
16:25:21:382
44
286
CHIX
08/07/2017
16:25:21:382
899
286
XLON
08/07/2017
16:25:21:382
339
286
CHIX
08/07/2017
16:25:24:310
383
286
CHIX
08/07/2017
16:25:26:095
383
286.2
CHIX
08/07/2017
16:25:27:703
2267
286
XLON
08/07/2017
16:25:29:526
1237
285.9
XLON
08/07/2017
16:25:35:959
172
285.9
CHIX
08/07/2017
16:26:21:398
383
286.1
TRQX
08/07/2017
16:26:21:398
383
286.1
CHIX
08/07/2017
16:26:21:399
240
286.1
XLON
08/07/2017
16:26:21:399
467
286.1
XLON
08/07/2017
16:26:21:399
530
286.1
XLON
08/07/2017
16:27:20:664
562
286.1
XLON
08/07/2017
16:27:20:664
383
286.1
TRQX
08/07/2017
16:28:15:137
897
286.1
XLON
08/07/2017
16:28:15:149
189
286.1
CHIX
08/07/2017
16:28:15:150
100
286.1
TRQX
08/07/2017
16:28:15:150
194
286.1
CHIX
08/07/2017
16:29:05:666
383
286.2
BATE
08/07/2017
16:29:05:666
2293
286.4
XLON
08/07/2017
16:29:05:666
684
286.3
XLON
08/07/2017
16:29:05:666
383
286.2
CHIX
08/07/2017
16:29:05:666
383
286.2
TRQX
08/07/2017
16:29:08:687
1237
286.3
XLON
08/07/2017
16:29:08:687
241
286.3
BATE
08/07/2017
16:29:08:687
992
286.3
CHIX
08/07/2017
16:29:08:687
224
286.3
TRQX
08/07/2017
16:29:10:127
201
286.3
XLON
08/07/2017
16:29:10:127
1423
286.2
XLON
08/07/2017
16:29:11:737
16
286.1
CHIX
08/07/2017
16:29:11:737
173
286.1
TRQX
08/07/2017
16:29:11:737
309
286.1
XLON
08/07/2017
16:29:11:737
189
286.1
CHIX
08/07/2017
16:29:13:705
253
286
CHIX
08/07/2017
16:29:24:058
500
285.9
XLON
08/07/2017
16:29:24:058
597
286
XLON
08/07/2017
16:29:54:005
79
286.9
TRQX
08/07/2017
16:35:15:462
13841
286.6
XLON
08/07/2017
16:35:15:462
909
286.6
XLON
08/07/2017
16:35:15:462
25460
286.6
XLON
08/07/2017
16:35:15:462
12055
286.6
XLON
08/07/2017
16:35:15:462
18119
286.6
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
POSLLFIARIITIID