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

FrasersAnnouncement

12/06/2017 07:06

RNS Number : 7384H
Sports Direct International Plc
12 June 2017
Released: 12 June 2017
Sports Direct International Plc
12 June 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 9 June 2017 it purchased 814,252 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 286.6 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 89,849,971 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 550,752,398.
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: 
09-Jun-17
Number of ordinary shares purchased:
43,928
Volume weighted average price paid per share:
286.18


Platform code
XLON
Date of purchase: 
09-Jun-17
Number of ordinary shares purchased:
540,553
Volume weighted average price paid per share:
286.79


Platform code
CHIX
Date of purchase: 
09-Jun-17
Number of ordinary shares purchased:
147,233
Volume weighted average price paid per share:
286.14


Platform code
TRQX
Date of purchase: 
09-Jun-17
Number of ordinary shares purchased:
82,538
Volume weighted average price paid per share:
286.11
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
09/06/2017
08:00:08:187
8
285.7
XLON
09/06/2017
08:00:08:187
4
285.7
XLON
09/06/2017
08:00:08:187
46
285.7
XLON
09/06/2017
08:00:31:214
29
285.7
XLON
09/06/2017
08:00:31:214
658
285.7
XLON
09/06/2017
08:00:31:215
4
285.7
TRQX
09/06/2017
08:00:31:215
26
285.7
BATE
09/06/2017
08:00:31:215
75
285.7
BATE
09/06/2017
08:00:31:215
65
285.7
BATE
09/06/2017
08:00:31:215
16
285.7
CHIX
09/06/2017
08:00:31:215
1
285.7
CHIX
09/06/2017
08:00:31:215
13
285.5
BATE
09/06/2017
08:00:31:215
165
285.7
CHIX
09/06/2017
08:00:31:215
217
285.7
BATE
09/06/2017
08:00:31:215
201
285.7
CHIX
09/06/2017
08:00:31:234
383
285.5
TRQX
09/06/2017
08:00:32:416
37
285.4
CHIX
09/06/2017
08:00:56:681
261
285
XLON
09/06/2017
08:01:00:679
502
284
XLON
09/06/2017
08:02:49:161
431
281.8
XLON
09/06/2017
08:04:39:031
382
282.4
XLON
09/06/2017
08:06:27:007
383
283.2
TRQX
09/06/2017
08:07:05:097
298
283.1
CHIX
09/06/2017
08:07:05:098
85
283.1
CHIX
09/06/2017
08:07:05:098
579
283.1
XLON
09/06/2017
08:07:05:099
46
282.9
XLON
09/06/2017
08:07:05:100
245
282.9
CHIX
09/06/2017
08:07:05:101
483
282.9
XLON
09/06/2017
08:07:22:057
582
282.9
XLON
09/06/2017
08:07:38:587
224
282.8
CHIX
09/06/2017
08:07:42:417
35
282.8
TRQX
09/06/2017
08:09:05:096
684
281.1
XLON
09/06/2017
08:09:24:282
96
281
XLON
09/06/2017
08:10:05:101
408
281.1
XLON
09/06/2017
08:11:05:101
323
281.1
BATE
09/06/2017
08:11:05:102
383
281.1
CHIX
09/06/2017
08:11:05:102
407
281.1
XLON
09/06/2017
08:11:39:001
60
280.8
BATE
09/06/2017
08:11:39:001
118
280.8
CHIX
09/06/2017
08:11:39:001
13
280.8
BATE
09/06/2017
08:12:13:933
444
280.3
XLON
09/06/2017
08:12:13:933
383
280.3
TRQX
09/06/2017
08:12:25:038
55
280.2
TRQX
09/06/2017
08:14:37:920
383
280.4
CHIX
09/06/2017
08:14:37:921
553
280.4
XLON
09/06/2017
08:14:37:921
603
280.4
XLON
09/06/2017
08:15:41:253
526
280.7
XLON
09/06/2017
08:18:20:111
42
281
CHIX
09/06/2017
08:18:20:112
383
281.1
TRQX
09/06/2017
08:18:20:114
50
281
CHIX
09/06/2017
08:18:20:307
996
281.1
XLON
09/06/2017
08:18:29:705
300
281.1
CHIX
09/06/2017
08:18:30:628
78
281.1
XLON
09/06/2017
08:18:30:628
83
281.1
CHIX
09/06/2017
08:18:57:278
562
281.5
XLON
09/06/2017
08:18:57:297
42
281.5
XLON
09/06/2017
08:21:19:144
537
283
XLON
09/06/2017
08:21:47:527
383
282.9
CHIX
09/06/2017
08:24:20:971
374
284.1
XLON
09/06/2017
08:24:20:971
383
284.1
CHIX
09/06/2017
08:24:20:971
383
284.1
BATE
09/06/2017
08:24:44:631
434
284
TRQX
09/06/2017
08:24:44:631
570
284.2
XLON
09/06/2017
08:24:44:631
383
284.2
TRQX
09/06/2017
08:24:44:631
383
284.2
CHIX
09/06/2017
08:24:44:667
132
284
XLON
09/06/2017
08:24:44:667
123
284
CHIX
09/06/2017
08:24:44:695
1012
283.9
XLON
09/06/2017
08:24:47:333
104
283.6
CHIX
09/06/2017
08:25:06:592
940
283.4
XLON
09/06/2017
08:25:08:609
285
283.2
XLON
09/06/2017
08:30:00:014
383
283
CHIX
09/06/2017
08:30:00:018
675
283
XLON
09/06/2017
08:30:08:219
383
282.9
CHIX
09/06/2017
08:30:12:726
383
283
TRQX
09/06/2017
08:30:12:726
256
282.9
XLON
09/06/2017
08:30:12:726
209
282.9
BATE
09/06/2017
08:30:12:726
279
282.9
XLON
09/06/2017
08:30:12:726
198
282.9
TRQX
09/06/2017
08:30:24:356
383
282.8
BATE
09/06/2017
08:30:24:356
92
282.8
CHIX
09/06/2017
08:30:24:378
549
282.8
XLON
09/06/2017
08:31:00:008
214
282.6
CHIX
09/06/2017
08:32:08:225
685
282.7
XLON
09/06/2017
08:32:54:645
154
282.6
XLON
09/06/2017
08:32:54:645
194
282.6
XLON
09/06/2017
08:33:00:010
21
282.5
TRQX
09/06/2017
08:33:00:010
368
282.5
XLON
09/06/2017
08:33:00:011
15
282.5
CHIX
09/06/2017
08:33:38:995
283
283.2
CHIX
09/06/2017
08:33:38:995
1246
283.2
XLON
09/06/2017
08:33:52:835
523
283.2
XLON
09/06/2017
08:36:54:061
556
283.1
XLON
09/06/2017
08:39:34:350
1266
283.2
XLON
09/06/2017
08:39:34:352
364
283.2
CHIX
09/06/2017
08:39:34:357
19
283.2
CHIX
09/06/2017
08:39:34:360
383
283.2
BATE
09/06/2017
08:39:34:361
383
283.2
TRQX
09/06/2017
08:39:34:370
1266
283.2
XLON
09/06/2017
08:39:34:377
268
283.2
TRQX
09/06/2017
08:39:34:377
364
283.2
CHIX
09/06/2017
08:39:36:671
383
283.1
CHIX
09/06/2017
08:39:36:671
348
283.1
TRQX
09/06/2017
08:39:46:872
383
283
CHIX
09/06/2017
08:39:46:872
253
283
XLON
09/06/2017
08:39:47:845
130
283
XLON
09/06/2017
08:39:49:060
11
282.9
CHIX
09/06/2017
08:39:49:060
8
282.9
XLON
09/06/2017
08:44:55:702
383
283
BATE
09/06/2017
08:44:55:702
383
283
TRQX
09/06/2017
08:44:55:702
383
283
CHIX
09/06/2017
08:44:55:702
503
283
XLON
09/06/2017
08:44:55:704
518
282.8
XLON
09/06/2017
08:45:00:629
221
282.8
XLON
09/06/2017
08:45:00:629
974
282.8
XLON
09/06/2017
08:45:00:629
448
282.8
CHIX
09/06/2017
08:47:58:488
92
282.7
XLON
09/06/2017
08:47:58:488
383
282.7
CHIX
09/06/2017
08:47:58:489
383
282.7
TRQX
09/06/2017
08:47:58:489
669
282.7
XLON
09/06/2017
08:47:58:489
500
282.7
XLON
09/06/2017
08:47:58:489
5
282.7
XLON
09/06/2017
08:48:22:116
386
282.7
XLON
09/06/2017
08:48:22:117
383
282.7
CHIX
09/06/2017
08:48:22:919
383
282.7
CHIX
09/06/2017
08:48:22:920
526
282.7
XLON
09/06/2017
08:48:22:922
214
282.6
XLON
09/06/2017
08:48:24:945
214
282.5
TRQX
09/06/2017
08:48:24:945
20
282.6
CHIX
09/06/2017
08:48:24:957
179
282.5
XLON
09/06/2017
08:49:02:061
114
282.3
XLON
09/06/2017
08:49:02:061
134
282.3
XLON
09/06/2017
08:49:02:061
201
282.3
BATE
09/06/2017
08:49:06:206
8
282
BATE
09/06/2017
08:49:06:206
208
282
BATE
09/06/2017
08:49:06:206
1
282.3
BATE
09/06/2017
08:49:06:222
397
281.5
XLON
09/06/2017
08:49:11:212
371
281.1
XLON
09/06/2017
08:49:11:533
838
281
XLON
09/06/2017
08:49:34:495
390
280.8
XLON
09/06/2017
08:49:34:495
367
280.9
XLON
09/06/2017
08:49:34:512
417
280.9
XLON
09/06/2017
08:51:06:348
53
281.7
CHIX
09/06/2017
08:51:06:357
40
281.7
TRQX
09/06/2017
08:51:06:357
52
281.7
XLON
09/06/2017
08:51:30:534
383
281.7
CHIX
09/06/2017
08:51:30:534
806
281.7
XLON
09/06/2017
08:51:30:998
33
281.6
XLON
09/06/2017
08:55:58:591
1266
282.2
XLON
09/06/2017
08:55:58:592
130
282.2
BATE
09/06/2017
08:55:58:592
320
282.2
TRQX
09/06/2017
08:55:58:592
483
282.1
XLON
09/06/2017
08:55:58:592
63
282.2
TRQX
09/06/2017
08:55:58:592
568
282.1
XLON
09/06/2017
08:55:58:778
71
282.1
XLON
09/06/2017
08:55:58:778
383
282.1
CHIX
09/06/2017
08:55:58:778
383
282.1
BATE
09/06/2017
08:55:58:778
383
282.1
TRQX
09/06/2017
08:55:58:779
26
282
BATE
09/06/2017
08:55:58:779
12
282
BATE
09/06/2017
09:00:24:532
44
282.3
XLON
09/06/2017
09:00:24:532
152
282.2
XLON
09/06/2017
09:00:24:532
394
282.2
XLON
09/06/2017
09:00:24:532
300
282.3
XLON
09/06/2017
09:00:24:532
383
282.3
TRQX
09/06/2017
09:00:24:533
383
282.2
TRQX
09/06/2017
09:00:24:533
383
282.2
CHIX
09/06/2017
09:00:33:552
57
282.2
CHIX
09/06/2017
09:00:33:552
63
282.2
CHIX
09/06/2017
09:00:33:552
684
282.2
XLON
09/06/2017
09:00:33:552
263
282.2
CHIX
09/06/2017
09:00:34:614
105
282.1
CHIX
09/06/2017
09:00:34:614
195
282.1
CHIX
09/06/2017
09:00:37:510
271
282.1
XLON
09/06/2017
09:00:40:003
116
282.1
CHIX
09/06/2017
09:00:40:003
17
282.1
CHIX
09/06/2017
09:00:40:003
83
282.1
CHIX
09/06/2017
09:00:55:690
60
282.1
XLON
09/06/2017
09:00:55:690
138
282.1
XLON
09/06/2017
09:00:59:232
35
282.1
XLON
09/06/2017
09:00:59:237
126
282.1
XLON
09/06/2017
09:01:00:006
151
282.1
XLON
09/06/2017
09:01:03:302
6
282.1
CHIX
09/06/2017
09:01:03:302
13
282
CHIX
09/06/2017
09:01:03:302
19
282
BATE
09/06/2017
09:01:03:302
171
282.1
CHIX
09/06/2017
09:01:03:302
142
282
CHIX
09/06/2017
09:01:03:302
17
282
CHIX
09/06/2017
09:01:03:302
25
282
CHIX
09/06/2017
09:01:03:302
63
282
CHIX
09/06/2017
09:01:03:302
67
282
CHIX
09/06/2017
09:01:03:302
16
282
CHIX
09/06/2017
09:01:03:302
760
282
XLON
09/06/2017
09:01:03:328
15
282
XLON
09/06/2017
09:01:10:466
509
281.9
XLON
09/06/2017
09:04:49:637
102
282.3
XLON
09/06/2017
09:04:49:637
383
282.3
CHIX
09/06/2017
09:04:49:637
575
282.3
XLON
09/06/2017
09:04:49:637
498
282.3
XLON
09/06/2017
09:04:49:639
34
282.2
CHIX
09/06/2017
09:04:49:639
125
282.2
CHIX
09/06/2017
09:04:49:639
56
282.2
CHIX
09/06/2017
09:04:49:639
383
282
TRQX
09/06/2017
09:04:49:651
159
282.2
XLON
09/06/2017
09:05:39:765
203
281.9
XLON
09/06/2017
09:06:05:880
87
281.9
XLON
09/06/2017
09:06:05:888
62
281.9
XLON
09/06/2017
09:06:07:881
72
281.9
BATE
09/06/2017
09:06:23:881
407
281.7
XLON
09/06/2017
09:06:35:525
334
281.6
XLON
09/06/2017
09:06:35:525
75
281.6
XLON
09/06/2017
09:06:42:132
161
281.6
BATE
09/06/2017
09:06:42:132
76
281.6
BATE
09/06/2017
09:06:42:132
66
281.6
BATE
09/06/2017
09:06:42:132
219
281.6
XLON
09/06/2017
09:06:55:051
400
281.3
XLON
09/06/2017
09:06:55:051
10
281.3
XLON
09/06/2017
09:11:30:978
383
281.8
CHIX
09/06/2017
09:11:30:978
366
281.8
TRQX
09/06/2017
09:11:30:978
632
281.8
XLON
09/06/2017
09:11:30:978
634
281.8
XLON
09/06/2017
09:11:30:985
383
281.8
CHIX
09/06/2017
09:11:30:986
383
281.8
BATE
09/06/2017
09:11:30:987
383
281.8
TRQX
09/06/2017
09:11:30:989
526
281.7
XLON
09/06/2017
09:11:30:990
383
281.7
CHIX
09/06/2017
09:11:30:991
521
281.8
XLON
09/06/2017
09:17:08:231
383
281.6
BATE
09/06/2017
09:17:08:231
485
281.6
XLON
09/06/2017
09:17:08:231
146
281.6
TRQX
09/06/2017
09:17:08:231
465
281.6
XLON
09/06/2017
09:17:08:231
316
281.6
XLON
09/06/2017
09:17:08:231
147
281.6
TRQX
09/06/2017
09:17:08:231
383
281.6
CHIX
09/06/2017
09:17:08:231
71
281.6
TRQX
09/06/2017
09:17:09:060
288
281.6
CHIX
09/06/2017
09:17:09:060
20
281.6
TRQX
09/06/2017
09:24:14:540
849
281.8
XLON
09/06/2017
09:24:14:540
351
281.8
XLON
09/06/2017
09:24:14:543
66
281.8
XLON
09/06/2017
09:24:14:886
129
281.8
TRQX
09/06/2017
09:24:14:886
254
281.8
TRQX
09/06/2017
09:24:14:886
345
281.8
CHIX
09/06/2017
09:24:14:886
383
281.8
BATE
09/06/2017
09:24:36:452
29
282
XLON
09/06/2017
09:24:36:452
383
282
TRQX
09/06/2017
09:24:36:452
1237
282
XLON
09/06/2017
09:24:36:455
1402
281.9
XLON
09/06/2017
09:24:36:456
321
281.9
CHIX
09/06/2017
09:24:36:456
557
281.9
CHIX
09/06/2017
09:24:36:456
992
281.9
TRQX
09/06/2017
09:24:37:518
383
281.9
CHIX
09/06/2017
09:24:40:231
2700
281.8
XLON
09/06/2017
09:24:40:231
29
281.8
XLON
09/06/2017
09:24:40:232
383
281.8
CHIX
09/06/2017
09:29:17:001
383
282.1
TRQX
09/06/2017
09:29:17:001
57
282.1
XLON
09/06/2017
09:29:17:001
383
282.1
BATE
09/06/2017
09:29:40:696
77
282.1
XLON
09/06/2017
09:29:47:438
270
282.1
XLON
09/06/2017
09:29:47:438
383
282.1
CHIX
09/06/2017
09:29:47:438
427
282.1
XLON
09/06/2017
09:30:19:326
107
282
XLON
09/06/2017
09:30:19:326
383
282
CHIX
09/06/2017
09:30:19:326
163
282
XLON
09/06/2017
09:31:59:156
137
281.9
CHIX
09/06/2017
09:31:59:156
246
281.9
CHIX
09/06/2017
09:31:59:156
254
281.9
XLON
09/06/2017
09:31:59:156
498
281.9
XLON
09/06/2017
09:34:39:701
383
282
CHIX
09/06/2017
09:34:39:701
207
282
BATE
09/06/2017
09:38:14:320
10
282.4
CHIX
09/06/2017
09:41:47:589
351
282.4
BATE
09/06/2017
09:41:47:589
1351
282.4
CHIX
09/06/2017
09:41:47:589
8
282.4
BATE
09/06/2017
09:41:47:589
383
282.4
CHIX
09/06/2017
09:41:47:590
84
282.4
XLON
09/06/2017
09:41:47:590
1174
282.4
XLON
09/06/2017
09:41:47:590
8
282.4
XLON
09/06/2017
09:41:47:590
204
282.4
TRQX
09/06/2017
09:41:47:590
9
282.4
TRQX
09/06/2017
09:41:47:590
170
282.4
TRQX
09/06/2017
09:41:47:590
378
282.4
CHIX
09/06/2017
09:41:47:590
20
282.4
BATE
09/06/2017
09:41:47:590
283
282.4
CHIX
09/06/2017
09:41:47:590
176
282.4
TRQX
09/06/2017
09:41:47:590
4
282.4
BATE
09/06/2017
09:41:47:591
335
282.4
CHIX
09/06/2017
09:41:47:591
600
282.4
TRQX
09/06/2017
09:41:47:592
126
282.4
TRQX
09/06/2017
09:41:48:509
383
282.4
CHIX
09/06/2017
09:41:48:509
257
282.4
TRQX
09/06/2017
09:41:48:509
359
282.4
BATE
09/06/2017
09:41:48:509
1932
282.4
XLON
09/06/2017
09:41:48:509
1569
282.4
XLON
09/06/2017
09:42:16:816
383
282.5
TRQX
09/06/2017
09:42:16:816
383
282.5
CHIX
09/06/2017
09:42:16:816
758
282.5
XLON
09/06/2017
09:42:16:818
508
282.5
XLON
09/06/2017
09:42:21:274
274
282.5
CHIX
09/06/2017
09:42:21:274
440
282.5
XLON
09/06/2017
09:42:43:792
1215
282.4
XLON
09/06/2017
09:42:43:792
383
282.4
CHIX
09/06/2017
09:43:09:593
1619
282.4
XLON
09/06/2017
09:43:09:593
981
282.4
XLON
09/06/2017
09:43:09:594
382
282.4
XLON
09/06/2017
09:43:09:594
485
282.4
XLON
09/06/2017
09:43:25:023
500
282.3
XLON
09/06/2017
09:43:48:979
5
282.3
XLON
09/06/2017
09:43:48:981
21
282.2
CHIX
09/06/2017
09:43:48:982
99
282.2
TRQX
09/06/2017
09:43:48:982
223
282.2
BATE
09/06/2017
09:43:48:987
378
282.1
XLON
09/06/2017
09:43:48:991
4
282
CHIX
09/06/2017
09:43:48:994
97
282.2
XLON
09/06/2017
09:43:48:994
700
282.1
XLON
09/06/2017
09:44:01:781
383
282
CHIX
09/06/2017
09:44:01:781
484
282
XLON
09/06/2017
09:44:50:310
2838
282
XLON
09/06/2017
09:44:50:310
3
281.9
CHIX
09/06/2017
09:44:50:310
480
282.1
XLON
09/06/2017
09:44:50:317
383
281.8
CHIX
09/06/2017
09:44:50:327
23
282
CHIX
09/06/2017
09:44:57:166
1266
281.2
XLON
09/06/2017
09:44:57:166
724
281.1
XLON
09/06/2017
09:44:57:374
1155
281.2
XLON
09/06/2017
09:45:21:764
76
281
TRQX
09/06/2017
09:45:21:764
132
281
TRQX
09/06/2017
09:47:50:527
1056
281.1
XLON
09/06/2017
09:47:50:527
383
281.1
CHIX
09/06/2017
09:47:50:527
339
281.1
TRQX
09/06/2017
09:47:50:527
383
281.1
BATE
09/06/2017
09:47:52:117
1009
281.1
XLON
09/06/2017
09:48:19:298
383
281
CHIX
09/06/2017
09:48:19:298
383
281
TRQX
09/06/2017
09:48:19:299
955
281
XLON
09/06/2017
09:48:49:895
107
280.9
TRQX
09/06/2017
09:52:41:990
293
281.5
BATE
09/06/2017
09:52:41:990
248
281.5
TRQX
09/06/2017
09:52:41:990
220
281.5
CHIX
09/06/2017
09:52:41:990
286
281.5
XLON
09/06/2017
09:52:53:963
150
281.4
CHIX
09/06/2017
09:52:53:963
233
281.4
CHIX
09/06/2017
09:52:53:963
204
281.4
BATE
09/06/2017
09:52:53:967
383
281.4
TRQX
09/06/2017
09:53:07:579
233
281.4
CHIX
09/06/2017
09:53:09:011
383
281.4
CHIX
09/06/2017
09:54:56:472
383
281.9
CHIX
09/06/2017
09:54:56:472
1048
281.9
XLON
09/06/2017
09:54:56:476
366
281.8
XLON
09/06/2017
09:54:56:488
731
281.8
XLON
09/06/2017
09:54:56:520
383
281.8
CHIX
09/06/2017
09:55:26:214
383
281.7
TRQX
09/06/2017
09:55:55:382
53
281.8
XLON
09/06/2017
09:55:55:382
600
281.8
XLON
09/06/2017
09:55:55:386
400
281.7
XLON
09/06/2017
09:55:55:386
558
281.7
XLON
09/06/2017
09:55:55:386
308
281.7
XLON
09/06/2017
09:56:57:334
122
281.6
CHIX
09/06/2017
09:56:57:335
116
281.6
XLON
09/06/2017
10:01:52:420
383
281.7
CHIX
09/06/2017
10:01:54:849
383
281.7
TRQX
09/06/2017
10:01:54:850
383
281.7
BATE
09/06/2017
10:04:23:902
475
282
XLON
09/06/2017
10:04:31:131
383
282
CHIX
09/06/2017
10:04:31:146
589
282
XLON
09/06/2017
10:04:31:146
371
282
XLON
09/06/2017
10:04:31:160
383
282
TRQX
09/06/2017
10:04:31:160
306
282
XLON
09/06/2017
10:05:02:638
346
282
CHIX
09/06/2017
10:05:02:638
215
282
XLON
09/06/2017
10:05:11:810
383
282
CHIX
09/06/2017
10:05:11:810
383
282
BATE
09/06/2017
10:05:11:810
1079
282
XLON
09/06/2017
10:05:11:810
187
282
XLON
09/06/2017
10:05:11:810
383
282
TRQX
09/06/2017
10:05:13:583
383
282
CHIX
09/06/2017
10:05:39:400
309
282.1
TRQX
09/06/2017
10:05:39:400
188
282.1
XLON
09/06/2017
10:05:39:657
100
282.1
XLON
09/06/2017
10:06:03:569
1266
282.1
XLON
09/06/2017
10:06:03:569
416
282
XLON
09/06/2017
10:06:03:570
347
282.1
CHIX
09/06/2017
10:06:03:570
339
282.1
TRQX
09/06/2017
10:06:03:570
383
282.1
BATE
09/06/2017
10:06:03:570
383
282
CHIX
09/06/2017
10:06:05:190
300
282
XLON
09/06/2017
10:06:05:306
98
282
XLON
09/06/2017
10:06:05:307
114
282
TRQX
09/06/2017
10:06:17:195
1186
282
XLON
09/06/2017
10:09:40:387
300
282.5
CHIX
09/06/2017
10:09:40:388
383
282.5
TRQX
09/06/2017
10:09:40:388
83
282.5
CHIX
09/06/2017
10:11:08:229
1889
282.7
XLON
09/06/2017
10:12:12:004
283
283
CHIX
09/06/2017
10:12:12:004
1266
283
XLON
09/06/2017
10:12:14:899
100
283
CHIX
09/06/2017
10:15:24:531
85
283.2
XLON
09/06/2017
10:15:38:926
69
283.2
TRQX
09/06/2017
10:15:38:927
74
283.2
CHIX
09/06/2017
10:15:38:927
95
283.2
BATE
09/06/2017
10:17:42:543
75
283.8
TRQX
09/06/2017
10:17:42:543
90
283.8
BATE
09/06/2017
10:17:42:551
66
283.8
CHIX
09/06/2017
10:17:42:552
385
283.6
CHIX
09/06/2017
10:17:42:552
251
283.6
XLON
09/06/2017
10:17:42:552
185
283.6
TRQX
09/06/2017
10:17:42:552
383
283.6
CHIX
09/06/2017
10:17:42:552
93
283.6
TRQX
09/06/2017
10:17:42:552
381
283.6
BATE
09/06/2017
10:17:42:552
105
283.6
TRQX
09/06/2017
10:17:42:552
2
283.6
BATE
09/06/2017
10:17:42:552
1113
283.6
CHIX
09/06/2017
10:17:42:552
201
283.6
XLON
09/06/2017
10:17:42:552
807
283.6
CHIX
09/06/2017
10:17:42:552
315
283.6
XLON
09/06/2017
10:17:42:552
499
283.6
XLON
09/06/2017
10:17:42:560
198
283.6
TRQX
09/06/2017
10:17:42:567
23
283.6
BATE
09/06/2017
10:17:42:804
185
283.6
TRQX
09/06/2017
10:25:38:814
354
284.5
XLON
09/06/2017
10:25:38:815
383
284.5
CHIX
09/06/2017
10:26:30:005
847
284.5
XLON
09/06/2017
10:26:30:005
353
284.5
XLON
09/06/2017
10:26:30:021
1447
284.5
XLON
09/06/2017
10:26:30:021
66
284.5
XLON
09/06/2017
10:26:30:021
383
284.5
CHIX
09/06/2017
10:26:30:022
411
284.5
BATE
09/06/2017
10:26:30:022
466
284.5
TRQX
09/06/2017
10:28:06:468
605
284.7
XLON
09/06/2017
10:28:06:468
661
284.7
XLON
09/06/2017
10:28:06:477
383
284.7
BATE
09/06/2017
10:28:15:657
1607
284.7
XLON
09/06/2017
10:28:15:657
1790
284.7
TRQX
09/06/2017
10:28:15:658
389
284.7
CHIX
09/06/2017
10:28:15:662
383
284.7
BATE
09/06/2017
10:28:15:668
292
284.7
XLON
09/06/2017
10:28:15:678
310
284.7
XLON
09/06/2017
10:28:16:697
383
284.7
CHIX
09/06/2017
10:28:24:171
383
284.6
CHIX
09/06/2017
10:28:24:171
509
284.6
XLON
09/06/2017
10:28:24:171
383
284.6
TRQX
09/06/2017
10:28:24:171
757
284.6
XLON
09/06/2017
10:28:24:993
383
284.5
CHIX
09/06/2017
10:28:24:993
418
284.5
CHIX
09/06/2017
10:28:24:993
22
284.5
CHIX
09/06/2017
10:35:29:420
383
284.8
CHIX
09/06/2017
10:35:29:420
165
284.8
BATE
09/06/2017
10:35:29:420
92
284.8
BATE
09/06/2017
10:35:29:420
882
284.8
CHIX
09/06/2017
10:35:29:420
639
284.8
CHIX
09/06/2017
10:35:29:420
2008
284.8
XLON
09/06/2017
10:35:29:420
263
284.8
CHIX
09/06/2017
10:35:29:420
250
284.8
TRQX
09/06/2017
10:35:29:420
133
284.8
TRQX
09/06/2017
10:35:29:420
126
284.8
BATE
09/06/2017
10:35:29:420
2465
284.8
XLON
09/06/2017
10:35:29:420
100
284.8
XLON
09/06/2017
10:38:17:806
1145
285.2
XLON
09/06/2017
10:38:54:942
200
285.3
XLON
09/06/2017
10:38:54:943
605
285.3
XLON
09/06/2017
10:38:54:943
38
285.3
XLON
09/06/2017
10:38:54:944
243
285.2
TRQX
09/06/2017
10:38:54:944
140
285.2
TRQX
09/06/2017
10:38:54:944
132
285.2
CHIX
09/06/2017
10:38:54:944
266
285.2
XLON
09/06/2017
10:38:54:944
209
285.2
CHIX
09/06/2017
10:38:54:944
418
285.2
XLON
09/06/2017
10:38:54:954
582
285.2
XLON
09/06/2017
10:38:54:959
30
285.2
XLON
09/06/2017
10:38:54:959
415
285.2
XLON
09/06/2017
10:38:54:962
174
285.2
CHIX
09/06/2017
10:39:12:325
383
285.1
TRQX
09/06/2017
10:39:12:325
1266
285.1
XLON
09/06/2017
10:39:12:325
383
285.1
CHIX
09/06/2017
10:39:12:325
383
285.1
BATE
09/06/2017
10:39:18:097
319
285
XLON
09/06/2017
10:39:18:097
274
285
XLON
09/06/2017
10:41:34:760
101
285.4
TRQX
09/06/2017
10:41:34:760
93
285.4
BATE
09/06/2017
10:41:34:760
109
285.4
XLON
09/06/2017
10:41:35:074
95
285.4
CHIX
09/06/2017
10:41:35:074
92
285.4
XLON
09/06/2017
10:42:22:926
93
285.4
TRQX
09/06/2017
10:42:22:927
89
285.4
XLON
09/06/2017
10:42:22:931
74
285.4
BATE
09/06/2017
10:42:22:935
69
285.4
XLON
09/06/2017
10:42:36:571
72
285.4
TRQX
09/06/2017
10:44:01:451
2561
285.5
XLON
09/06/2017
10:44:01:451
1835
285.5
XLON
09/06/2017
10:44:01:451
383
285.5
BATE
09/06/2017
10:44:01:452
383
285.5
CHIX
09/06/2017
10:44:01:452
383
285.5
TRQX
09/06/2017
10:44:03:250
283
285.5
CHIX
09/06/2017
10:44:03:250
326
285.5
XLON
09/06/2017
10:44:03:250
383
285.5
TRQX
09/06/2017
10:45:08:499
74
285.4
CHIX
09/06/2017
10:45:08:499
53
285.4
CHIX
09/06/2017
10:45:08:499
22
285.4
CHIX
09/06/2017
10:45:08:499
54
285.4
CHIX
09/06/2017
10:45:10:205
36
285.4
XLON
09/06/2017
10:45:10:205
64
285.4
XLON
09/06/2017
10:45:11:202
27
285.4
XLON
09/06/2017
10:45:11:202
285
285.4
XLON
09/06/2017
10:45:11:202
98
285.3
CHIX
09/06/2017
10:49:36:080
383
286
TRQX
09/06/2017
10:49:36:080
211
285.9
BATE
09/06/2017
10:49:36:081
383
285.9
TRQX
09/06/2017
10:49:36:081
143
285.9
CHIX
09/06/2017
10:49:36:081
240
285.9
CHIX
09/06/2017
10:49:36:081
172
285.9
BATE
09/06/2017
10:49:36:081
68
285.9
XLON
09/06/2017
10:49:36:081
824
285.9
XLON
09/06/2017
10:49:36:081
117
285.9
XLON
09/06/2017
10:49:36:081
120
285.9
XLON
09/06/2017
10:49:36:081
13
285.9
XLON
09/06/2017
10:49:36:086
346
286
XLON
09/06/2017
10:49:36:106
351
286
CHIX
09/06/2017
10:49:36:112
354
286
XLON
09/06/2017
10:49:36:114
82
286
XLON
09/06/2017
10:49:39:816
300
285.8
CHIX
09/06/2017
10:49:40:856
83
285.8
CHIX
09/06/2017
10:50:18:467
360
286.6
XLON
09/06/2017
10:50:18:475
489
286.6
XLON
09/06/2017
10:51:08:210
2032
286.4
XLON
09/06/2017
10:51:08:210
188
286.4
CHIX
09/06/2017
10:51:08:210
195
286.4
CHIX
09/06/2017
10:51:08:213
350
286.2
BATE
09/06/2017
10:51:08:214
366
286.2
TRQX
09/06/2017
10:51:08:215
33
286.4
BATE
09/06/2017
10:53:02:494
178
286.5
CHIX
09/06/2017
10:53:02:494
205
286.5
CHIX
09/06/2017
10:53:02:495
163
286.5
XLON
09/06/2017
10:53:02:495
178
286.5
XLON
09/06/2017
10:53:02:498
223
286.5
XLON
09/06/2017
10:53:02:498
326
286.5
XLON
09/06/2017
10:53:02:498
376
286.5
XLON
09/06/2017
10:53:04:590
200
286.5
CHIX
09/06/2017
10:54:11:998
383
286.6
TRQX
09/06/2017
10:54:11:998
383
286.6
CHIX
09/06/2017
10:54:11:998
399
286.6
XLON
09/06/2017
10:54:11:998
867
286.6
XLON
09/06/2017
10:54:12:011
1258
286.6
XLON
09/06/2017
10:54:12:011
783
286.6
XLON
09/06/2017
10:55:34:978
5
286.5
CHIX
09/06/2017
10:55:34:978
734
286.5
XLON
09/06/2017
10:55:34:978
8
286.5
TRQX
09/06/2017
10:55:34:978
3
286.5
CHIX
09/06/2017
10:55:34:978
375
286.5
CHIX
09/06/2017
10:55:40:047
94
286.5
XLON
09/06/2017
10:55:40:047
532
286.5
XLON
09/06/2017
10:55:40:047
468
286.5
XLON
09/06/2017
10:56:06:912
383
286.5
BATE
09/06/2017
10:56:06:912
383
286.5
CHIX
09/06/2017
10:56:06:912
76
286.5
XLON
09/06/2017
10:57:15:366
300
286.5
CHIX
09/06/2017
10:57:15:366
83
286.5
CHIX
09/06/2017
10:57:17:231
94
286.5
XLON
09/06/2017
10:57:17:231
187
286.5
XLON
09/06/2017
10:57:17:231
300
286.5
CHIX
09/06/2017
10:57:17:231
202
286.5
TRQX
09/06/2017
10:57:17:240
443
286.5
XLON
09/06/2017
10:57:17:244
181
286.5
TRQX
09/06/2017
10:57:17:247
144
286.5
XLON
09/06/2017
10:58:48:439
382
286.4
XLON
09/06/2017
10:58:48:439
495
286.4
XLON
09/06/2017
10:58:48:441
104
286.4
XLON
09/06/2017
10:58:48:444
84
286.4
TRQX
09/06/2017
10:58:48:444
17
286.4
TRQX
09/06/2017
10:58:48:444
27
286.4
CHIX
09/06/2017
10:58:48:444
295
286.4
CHIX
09/06/2017
10:58:48:449
223
286.4
XLON
09/06/2017
10:58:48:460
372
286.4
XLON
09/06/2017
10:58:48:462
383
286.4
CHIX
09/06/2017
10:58:50:103
100
286.2
CHIX
09/06/2017
11:00:04:244
1266
286.3
XLON
09/06/2017
11:00:05:588
25
286.2
BATE
09/06/2017
11:00:05:588
209
286.2
CHIX
09/06/2017
11:00:05:588
174
286.2
CHIX
09/06/2017
11:00:05:588
161
286.2
TRQX
09/06/2017
11:01:42:222
433
286.2
XLON
09/06/2017
11:01:42:222
218
286.2
XLON
09/06/2017
11:01:47:861
742
286.2
XLON
09/06/2017
11:01:47:865
215
286.2
TRQX
09/06/2017
11:03:13:275
7
286.2
TRQX
09/06/2017
11:03:13:275
975
286.2
XLON
09/06/2017
11:03:13:275
376
286.2
TRQX
09/06/2017
11:03:13:275
383
286.2
BATE
09/06/2017
11:03:13:276
383
286.2
CHIX
09/06/2017
11:03:13:975
209
286.1
CHIX
09/06/2017
11:03:13:975
1
286.1
XLON
09/06/2017
11:03:15:179
300
286.1
XLON
09/06/2017
11:04:39:680
1
286.1
XLON
09/06/2017
11:04:39:680
149
286.1
XLON
09/06/2017
11:04:39:681
30
286.1
CHIX
09/06/2017
11:04:39:681
45
286.1
CHIX
09/06/2017
11:04:39:681
61
286.1
CHIX
09/06/2017
11:04:39:681
13
286.1
CHIX
09/06/2017
11:04:39:685
279
286
CHIX
09/06/2017
11:04:39:811
328
285.8
XLON
09/06/2017
11:04:39:811
887
285.8
XLON
09/06/2017
11:04:39:953
70
285.7
CHIX
09/06/2017
11:04:39:953
225
285.7
CHIX
09/06/2017
11:05:05:090
407
285.7
XLON
09/06/2017
11:05:39:804
2275
285.6
XLON
09/06/2017
11:05:39:804
1266
285.6
XLON
09/06/2017
11:07:50:828
359
286
XLON
09/06/2017
11:07:50:828
550
286
XLON
09/06/2017
11:09:22:249
249
286
BATE
09/06/2017
11:09:56:039
906
286
XLON
09/06/2017
11:10:05:536
1266
286
XLON
09/06/2017
11:10:05:536
339
286
TRQX
09/06/2017
11:10:05:536
383
286
CHIX
09/06/2017
11:10:05:536
173
285.8
BATE
09/06/2017
11:10:05:536
1409
285.9
XLON
09/06/2017
11:10:05:536
83
285.8
CHIX
09/06/2017
11:10:05:536
323
285.8
TRQX
09/06/2017
11:10:05:543
300
285.8
CHIX
09/06/2017
11:10:05:549
566
285.8
XLON
09/06/2017
11:10:05:549
700
285.8
XLON
09/06/2017
11:10:05:553
557
285.8
XLON
09/06/2017
11:10:05:555
700
285.8
XLON
09/06/2017
11:10:05:557
700
285.8
XLON
09/06/2017
11:10:05:557
682
285.8
XLON
09/06/2017
11:10:05:559
373
285.8
CHIX
09/06/2017
11:11:38:827
226
285.7
XLON
09/06/2017
11:11:38:827
453
285.7
XLON
09/06/2017
11:11:38:827
264
285.7
XLON
09/06/2017
11:12:51:859
548
285.5
XLON
09/06/2017
11:14:51:452
399
286.1
XLON
09/06/2017
11:14:58:410
383
286
CHIX
09/06/2017
11:14:58:410
1266
286
XLON
09/06/2017
11:14:58:410
350
286
TRQX
09/06/2017
11:14:58:421
610
285.9
XLON
09/06/2017
11:14:58:421
550
285.9
XLON
09/06/2017
11:16:29:594
871
286.2
XLON
09/06/2017
11:16:29:598
383
286.2
CHIX
09/06/2017
11:17:01:635
383
286.1
BATE
09/06/2017
11:17:01:635
383
286.1
CHIX
09/06/2017
11:17:01:635
383
286.1
TRQX
09/06/2017
11:17:01:635
467
286.1
XLON
09/06/2017
11:17:01:636
426
286.1
XLON
09/06/2017
11:17:01:648
383
286.1
CHIX
09/06/2017
11:18:26:822
808
286
XLON
09/06/2017
11:18:26:822
383
286
TRQX
09/06/2017
11:18:26:822
28
286
XLON
09/06/2017
11:19:10:028
112
286
XLON
09/06/2017
11:19:26:902
442
286
XLON
09/06/2017
11:19:26:902
383
286
CHIX
09/06/2017
11:19:26:902
437
286
XLON
09/06/2017
11:24:07:494
383
286.1
TRQX
09/06/2017
11:24:07:494
383
286.1
BATE
09/06/2017
11:24:07:494
1370
286.1
XLON
09/06/2017
11:24:07:494
534
286.3
XLON
09/06/2017
11:24:07:494
237
286.3
XLON
09/06/2017
11:24:07:494
383
286.3
CHIX
09/06/2017
11:24:07:494
383
286.3
BATE
09/06/2017
11:24:07:494
419
286.1
CHIX
09/06/2017
11:24:07:494
383
286.3
TRQX
09/06/2017
11:24:07:501
383
286.2
CHIX
09/06/2017
11:24:07:509
414
286.2
XLON
09/06/2017
11:24:07:512
383
286.1
TRQX
09/06/2017
11:24:08:625
47
286
BATE
09/06/2017
11:24:17:198
383
286
CHIX
09/06/2017
11:24:17:198
1266
286
XLON
09/06/2017
11:24:39:601
587
286
XLON
09/06/2017
11:25:12:266
426
286
XLON
09/06/2017
11:25:12:266
574
286
XLON
09/06/2017
11:26:58:987
118
286
XLON
09/06/2017
11:26:58:987
671
286
XLON
09/06/2017
11:26:58:987
383
286
TRQX
09/06/2017
11:26:58:987
367
286
CHIX
09/06/2017
11:29:12:205
383
286.1
BATE
09/06/2017
11:29:12:208
117
286.1
XLON
09/06/2017
11:29:12:208
383
286.1
CHIX
09/06/2017
11:29:12:209
383
286.2
TRQX
09/06/2017
11:29:12:216
1149
286.1
XLON
09/06/2017
11:29:13:253
314
286.1
TRQX
09/06/2017
11:29:13:253
383
286.1
CHIX
09/06/2017
11:29:13:253
423
286.1
XLON
09/06/2017
11:29:15:485
800
286.1
XLON
09/06/2017
11:29:59:737
399
286.1
XLON
09/06/2017
11:29:59:737
43
286.1
XLON
09/06/2017
11:29:59:744
406
286.1
XLON
09/06/2017
11:29:59:874
383
286.1
CHIX
09/06/2017
11:29:59:876
383
286
CHIX
09/06/2017
11:30:09:360
383
286
CHIX
09/06/2017
11:30:09:360
395
286
XLON
09/06/2017
11:30:20:501
200
286
XLON
09/06/2017
11:31:15:093
54
286
CHIX
09/06/2017
11:31:15:093
51
286
CHIX
09/06/2017
11:31:15:093
195
286
CHIX
09/06/2017
11:37:21:155
390
286.3
TRQX
09/06/2017
11:37:21:155
365
286.3
BATE
09/06/2017
11:37:21:155
227
286.3
TRQX
09/06/2017
11:37:44:402
1266
286.3
XLON
09/06/2017
11:37:44:405
383
286.3
BATE
09/06/2017
11:37:45:514
556
286.3
XLON
09/06/2017
11:37:45:514
710
286.3
XLON
09/06/2017
11:37:45:514
313
286.3
TRQX
09/06/2017
11:37:45:514
70
286.3
CHIX
09/06/2017
11:37:45:514
70
286.3
TRQX
09/06/2017
11:37:45:514
313
286.3
CHIX
09/06/2017
11:37:45:520
3746
286.2
XLON
09/06/2017
11:38:18:610
383
286.2
CHIX
09/06/2017
11:38:18:610
383
286.1
CHIX
09/06/2017
11:38:18:610
1313
286.2
XLON
09/06/2017
11:38:24:039
383
286.1
CHIX
09/06/2017
11:38:24:440
316
286.1
XLON
09/06/2017
11:38:24:440
218
286.1
TRQX
09/06/2017
11:38:24:440
383
286.1
CHIX
09/06/2017
11:38:28:734
88
286.1
TRQX
09/06/2017
11:41:42:818
383
286.3
TRQX
09/06/2017
11:41:42:818
1266
286.3
XLON
09/06/2017
11:41:42:819
383
286.3
CHIX
09/06/2017
11:41:42:819
383
286.2
CHIX
09/06/2017
11:41:42:822
383
286.3
BATE
09/06/2017
11:41:44:938
251
286.1
TRQX
09/06/2017
11:41:44:938
383
286.1
CHIX
09/06/2017
11:41:44:938
1266
286.1
XLON
09/06/2017
11:41:46:940
442
286.1
XLON
09/06/2017
11:41:48:563
7
286
CHIX
09/06/2017
11:41:48:563
376
286
CHIX
09/06/2017
11:41:48:563
383
286
TRQX
09/06/2017
11:41:48:580
1266
286
XLON
09/06/2017
11:43:03:536
82
286.1
XLON
09/06/2017
11:43:03:536
142
286.1
CHIX
09/06/2017
11:44:48:905
719
286.1
XLON
09/06/2017
11:44:48:905
547
286.1
XLON
09/06/2017
11:44:48:905
383
286.1
BATE
09/06/2017
11:44:49:028
26
286.1
XLON
09/06/2017
11:44:49:310
521
286.1
XLON
09/06/2017
11:44:53:699
383
286
CHIX
09/06/2017
11:44:53:745
292
286
XLON
09/06/2017
11:46:32:104
351
285.9
XLON
09/06/2017
11:46:32:104
318
285.9
CHIX
09/06/2017
11:46:32:104
241
285.9
TRQX
09/06/2017
11:46:32:104
258
285.9
XLON
09/06/2017
11:46:32:105
400
285.9
XLON
09/06/2017
11:46:33:089
257
285.9
XLON
09/06/2017
11:50:05:903
345
285.8
CHIX
09/06/2017
11:51:13:494
648
286
XLON
09/06/2017
11:51:13:494
251
286
CHIX
09/06/2017
11:51:13:494
383
286
TRQX
09/06/2017
11:51:13:494
132
286
CHIX
09/06/2017
11:51:13:494
383
286
BATE
09/06/2017
11:51:13:504
27
286
CHIX
09/06/2017
11:51:13:504
356
286
CHIX
09/06/2017
11:51:14:901
618
286
XLON
09/06/2017
11:51:14:901
217
286
TRQX
09/06/2017
11:51:14:901
166
286
TRQX
09/06/2017
11:51:43:951
383
286
CHIX
09/06/2017
11:51:43:951
199
286
XLON
09/06/2017
11:51:43:953
251
286
XLON
09/06/2017
11:51:43:959
383
286
TRQX
09/06/2017
11:51:46:604
383
286
CHIX
09/06/2017
11:52:27:853
88
286
XLON
09/06/2017
11:52:40:449
270
286
XLON
09/06/2017
11:53:30:804
383
285.9
TRQX
09/06/2017
11:53:30:804
3973
285.9
XLON
09/06/2017
11:53:30:804
383
285.9
BATE
09/06/2017
11:53:30:806
383
285.9
CHIX
09/06/2017
11:55:15:758
60
285.7
BATE
09/06/2017
11:55:15:758
1167
285.7
XLON
09/06/2017
11:55:15:758
19
285.7
TRQX
09/06/2017
11:55:15:785
347
285.7
CHIX
09/06/2017
11:55:15:785
700
285.7
XLON
09/06/2017
11:55:15:787
566
285.7
XLON
09/06/2017
11:57:38:558
930
285.4
XLON
09/06/2017
11:57:38:558
100
285.4
CHIX
09/06/2017
11:57:38:558
132
285.4
CHIX
09/06/2017
11:57:38:558
89
285.4
XLON
09/06/2017
11:57:38:559
59
285.4
CHIX
09/06/2017
12:02:01:387
178
285.1
XLON
09/06/2017
12:02:01:387
173
285.1
XLON
09/06/2017
12:02:01:387
980
285.1
XLON
09/06/2017
12:02:01:387
87
285.1
XLON
09/06/2017
12:02:01:387
24
285.1
XLON
09/06/2017
12:02:01:387
16
285.1
XLON
09/06/2017
12:02:01:387
55
285.1
XLON
09/06/2017
12:02:01:387
15
285.1
XLON
09/06/2017
12:02:01:387
11
285.1
XLON
09/06/2017
12:02:01:387
18
285.1
XLON
09/06/2017
12:02:01:387
32
285.1
XLON
09/06/2017
12:02:32:414
383
285.7
TRQX
09/06/2017
12:02:32:415
359
285.7
CHIX
09/06/2017
12:03:30:371
383
285.6
TRQX
09/06/2017
12:03:30:372
383
285.6
CHIX
09/06/2017
12:05:27:424
383
285.6
BATE
09/06/2017
12:05:27:424
383
285.6
TRQX
09/06/2017
12:05:27:424
383
285.6
CHIX
09/06/2017
12:05:27:424
680
285.6
XLON
09/06/2017
12:05:27:441
586
285.6
XLON
09/06/2017
12:05:51:337
383
285.6
CHIX
09/06/2017
12:05:51:337
383
285.6
BATE
09/06/2017
12:05:51:337
383
285.5
CHIX
09/06/2017
12:05:51:337
383
285.6
TRQX
09/06/2017
12:05:51:341
784
285.6
XLON
09/06/2017
12:06:09:073
31
285.4
TRQX
09/06/2017
12:06:09:073
383
285.4
CHIX
09/06/2017
12:06:09:073
1770
285.4
XLON
09/06/2017
12:06:11:881
196
285.3
XLON
09/06/2017
12:06:11:882
215
285.3
CHIX
09/06/2017
12:06:11:882
44
285.3
BATE
09/06/2017
12:06:35:547
444
285.1
XLON
09/06/2017
12:06:35:547
386
285.1
XLON
09/06/2017
12:06:35:565
1080
285
XLON
09/06/2017
12:06:35:667
273
284.7
XLON
09/06/2017
12:06:35:667
549
284.7
XLON
09/06/2017
12:07:44:601
576
284.9
XLON
09/06/2017
12:07:49:309
385
284.8
XLON
09/06/2017
12:08:50:770
383
284.8
TRQX
09/06/2017
12:08:50:776
537
284.8
XLON
09/06/2017
12:11:14:794
383
284.9
BATE
09/06/2017
12:11:14:794
383
284.9
TRQX
09/06/2017
12:11:14:794
383
284.9
CHIX
09/06/2017
12:11:14:794
318
284.9
XLON
09/06/2017
12:11:14:794
407
284.9
XLON
09/06/2017
12:11:15:929
383
284.9
CHIX
09/06/2017
12:11:19:623
383
284.8
CHIX
09/06/2017
12:11:22:353
366
284.8
XLON
09/06/2017
12:18:18:600
3515
285
XLON
09/06/2017
12:18:18:600
383
285
BATE
09/06/2017
12:18:18:601
383
285
TRQX
09/06/2017
12:18:18:601
383
285
CHIX
09/06/2017
12:19:01:037
383
284.9
CHIX
09/06/2017
12:19:01:037
383
284.9
TRQX
09/06/2017
12:19:01:037
1266
284.9
XLON
09/06/2017
12:19:07:296
383
284.9
CHIX
09/06/2017
12:19:07:296
109
284.8
TRQX
09/06/2017
12:19:07:296
78
284.8
BATE
09/06/2017
12:19:07:296
442
285
XLON
09/06/2017
12:19:07:296
383
284.8
CHIX
09/06/2017
12:19:07:296
801
284.8
XLON
09/06/2017
12:20:08:236
67
284.6
CHIX
09/06/2017
12:20:08:237
869
284.6
XLON
09/06/2017
12:20:08:256
316
284.6
CHIX
09/06/2017
12:21:11:118
515
284
XLON
09/06/2017
12:22:01:022
383
284
CHIX
09/06/2017
12:23:08:228
609
284
XLON
09/06/2017
12:23:08:238
383
284
TRQX
09/06/2017
12:24:17:310
383
284.2
CHIX
09/06/2017
12:24:17:310
359
284.2
XLON
09/06/2017
12:24:17:315
907
284.2
XLON
09/06/2017
12:26:08:221
383
284.3
BATE
09/06/2017
12:26:08:225
383
284.3
TRQX
09/06/2017
12:26:08:226
355
284.3
XLON
09/06/2017
12:26:08:226
383
284.4
CHIX
09/06/2017
12:26:12:715
625
284.2
XLON
09/06/2017
12:26:12:715
57
284.2
CHIX
09/06/2017
12:26:12:715
36
284.2
TRQX
09/06/2017
12:27:00:051
439
284.1
XLON
09/06/2017
12:33:32:773
383
284.8
TRQX
09/06/2017
12:33:32:773
383
284.8
CHIX
09/06/2017
12:34:00:010
383
284.7
CHIX
09/06/2017
12:34:00:011
336
284.7
XLON
09/06/2017
12:34:00:015
683
284.7
XLON
09/06/2017
12:34:00:116
200
284.7
CHIX
09/06/2017
12:34:04:870
92
284.7
CHIX
09/06/2017
12:34:04:875
77
284.7
XLON
09/06/2017
12:34:14:578
203
284.7
XLON
09/06/2017
12:37:14:246
173
285.1
BATE
09/06/2017
12:37:14:250
210
285.1
BATE
09/06/2017
12:37:14:250
290
285
CHIX
09/06/2017
12:37:14:250
93
285
CHIX
09/06/2017
12:37:14:273
17
285
TRQX
09/06/2017
12:37:21:387
1266
285.1
XLON
09/06/2017
12:37:26:597
383
285.1
TRQX
09/06/2017
12:38:02:052
223
285.1
TRQX
09/06/2017
12:38:15:306
160
285.1
TRQX
09/06/2017
12:38:15:306
223
285.1
TRQX
09/06/2017
12:38:15:306
383
285.1
CHIX
09/06/2017
12:39:12:854
486
285.4
XLON
09/06/2017
12:39:12:854
723
285.4
XLON
09/06/2017
12:39:12:854
383
285.4
CHIX
09/06/2017
12:39:42:739
383
285.2
TRQX
09/06/2017
12:39:42:739
348
285.2
CHIX
09/06/2017
12:39:42:739
1932
285.2
XLON
09/06/2017
12:39:44:395
284
285.2
XLON
09/06/2017
12:39:44:395
346
285.2
BATE
09/06/2017
12:39:44:395
317
285.2
CHIX
09/06/2017
12:39:45:619
341
285.2
CHIX
09/06/2017
12:39:45:619
925
285.1
XLON
09/06/2017
12:39:45:619
383
285.1
CHIX
09/06/2017
12:39:45:619
153
285.1
TRQX
09/06/2017
12:39:47:259
341
285.1
XLON
09/06/2017
12:39:49:162
410
285
XLON
09/06/2017
12:39:49:162
47
285
BATE
09/06/2017
12:40:55:962
622
284.9
XLON
09/06/2017
12:40:55:962
31
284.9
BATE
09/06/2017
12:40:55:962
352
284.9
BATE
09/06/2017
12:40:55:962
130
284.9
CHIX
09/06/2017
12:43:50:386
4121
285.3
XLON
09/06/2017
12:43:50:386
947
285.6
XLON
09/06/2017
12:43:50:386
383
285.6
CHIX
09/06/2017
12:43:50:387
466
285.5
TRQX
09/06/2017
12:43:50:387
383
285.6
TRQX
09/06/2017
12:43:50:390
383
285.2
CHIX
09/06/2017
12:43:50:401
700
285.4
XLON
09/06/2017
12:43:50:401
105
285.4
XLON
09/06/2017
12:43:50:402
700
285.3
XLON
09/06/2017
12:43:50:402
186
285.3
XLON
09/06/2017
12:43:50:406
250
285.5
CHIX
09/06/2017
12:43:50:406
500
285.5
CHIX
09/06/2017
12:44:48:006
383
285.1
BATE
09/06/2017
12:46:08:211
958
285.2
XLON
09/06/2017
12:46:52:257
383
285.2
TRQX
09/06/2017
12:46:52:257
197
285.2
XLON
09/06/2017
12:46:52:258
280
285.2
CHIX
09/06/2017
12:48:24:954
383
285.1
TRQX
09/06/2017
12:48:24:954
383
285.1
BATE
09/06/2017
12:48:24:954
480
285.1
XLON
09/06/2017
12:48:24:954
361
285.1
CHIX
09/06/2017
12:53:24:373
383
285.2
CHIX
09/06/2017
12:53:24:373
1266
285.2
XLON
09/06/2017
12:53:24:374
383
285.2
TRQX
09/06/2017
12:53:24:374
531
285.1
XLON
09/06/2017
12:53:27:277
4364
285.1
XLON
09/06/2017
12:53:27:277
383
285.1
CHIX
09/06/2017
12:53:27:277
255
285.1
XLON
09/06/2017
12:53:27:277
383
285.1
TRQX
09/06/2017
12:53:29:382
10
285
TRQX
09/06/2017
12:53:29:382
41
285
BATE
09/06/2017
12:53:29:382
369
285
XLON
09/06/2017
12:53:32:594
295
285
CHIX
09/06/2017
12:53:33:810
252
285
CHIX
09/06/2017
12:53:33:811
40
284.9
XLON
09/06/2017
12:53:33:811
249
284.9
XLON
09/06/2017
12:53:33:811
700
284.9
XLON
09/06/2017
12:53:33:811
30
284.9
CHIX
09/06/2017
12:56:01:810
6
285
CHIX
09/06/2017
12:56:30:059
305
285
TRQX
09/06/2017
12:56:30:059
377
285
CHIX
09/06/2017
12:56:30:059
42
285
XLON
09/06/2017
12:56:30:060
242
285
XLON
09/06/2017
12:56:30:066
204
285
CHIX
09/06/2017
12:57:00:939
206
285
CHIX
09/06/2017
12:57:00:939
199
285
BATE
09/06/2017
12:57:00:939
218
285
XLON
09/06/2017
12:57:00:939
147
285
BATE
09/06/2017
12:57:00:939
2
285
CHIX
09/06/2017
12:57:00:939
383
285
TRQX
09/06/2017
12:57:00:939
94
285
CHIX
09/06/2017
12:57:26:131
383
285.1
CHIX
09/06/2017
12:57:26:131
1237
285.1
XLON
09/06/2017
12:57:57:192
1266
285.2
XLON
09/06/2017
12:57:58:828
191
285.2
BATE
09/06/2017
12:57:58:828
383
285.2
CHIX
09/06/2017
13:03:22:055
383
285.5
CHIX
09/06/2017
13:03:22:055
383
285.6
CHIX
09/06/2017
13:03:22:055
2499
285.5
XLON
09/06/2017
13:03:24:122
412
285.4
TRQX
09/06/2017
13:03:24:122
383
285.4
CHIX
09/06/2017
13:03:24:122
1102
285.4
XLON
09/06/2017
13:03:24:122
383
285.4
BATE
09/06/2017
13:03:24:122
1396
285.4
XLON
09/06/2017
13:03:25:913
808
285.3
XLON
09/06/2017
13:03:25:913
383
285.3
TRQX
09/06/2017
13:03:25:913
383
285.3
CHIX
09/06/2017
13:03:26:994
56
285.2
BATE
09/06/2017
13:03:37:094
133
285.1
CHIX
09/06/2017
13:03:37:095
95
285.1
XLON
09/06/2017
13:03:44:051
533
284.9
XLON
09/06/2017
13:06:19:574
383
285.2
TRQX
09/06/2017
13:06:19:574
383
285.2
BATE
09/06/2017
13:06:23:121
383
285.2
CHIX
09/06/2017
13:06:23:121
498
285.2
XLON
09/06/2017
13:06:23:121
387
285.2
XLON
09/06/2017
13:07:39:038
80
285.2
XLON
09/06/2017
13:07:40:175
73
285.2
CHIX
09/06/2017
13:09:38:794
889
285.2
XLON
09/06/2017
13:09:38:794
383
285.2
TRQX
09/06/2017
13:09:38:795
383
285.2
CHIX
09/06/2017
13:14:58:789
937
285.2
XLON
09/06/2017
13:14:58:789
383
285.2
BATE
09/06/2017
13:14:58:789
383
285.2
TRQX
09/06/2017
13:14:58:789
383
285.2
CHIX
09/06/2017
13:14:58:790
741
285.1
XLON
09/06/2017
13:14:58:790
525
285.1
XLON
09/06/2017
13:14:58:790
383
285.1
CHIX
09/06/2017
13:16:09:099
385
285
TRQX
09/06/2017
13:16:09:100
152
285
XLON
09/06/2017
13:19:42:762
383
285.2
CHIX
09/06/2017
13:19:42:762
383
285.2
BATE
09/06/2017
13:19:42:762
570
285.2
CHIX
09/06/2017
13:19:42:763
383
285.1
CHIX
09/06/2017
13:19:42:763
455
285.2
CHIX
09/06/2017
13:19:42:763
223
285.2
TRQX
09/06/2017
13:19:42:763
160
285.2
TRQX
09/06/2017
13:19:42:763
945
285.2
CHIX
09/06/2017
13:19:42:763
2415
285.2
XLON
09/06/2017
13:19:42:763
1718
285.2
XLON
09/06/2017
13:19:42:763
383
285.1
BATE
09/06/2017
13:19:42:764
383
285.1
TRQX
09/06/2017
13:19:42:765
551
285.1
XLON
09/06/2017
13:19:43:928
126
285.2
CHIX
09/06/2017
13:19:43:928
1266
285.2
XLON
09/06/2017
13:21:35:541
383
285.2
TRQX
09/06/2017
13:25:39:679
330
285.4
XLON
09/06/2017
13:31:40:422
291
285.8
CHIX
09/06/2017
13:31:40:422
88
285.8
CHIX
09/06/2017
13:31:40:422
312
285.8
XLON
09/06/2017
13:31:40:422
737
285.8
XLON
09/06/2017
13:31:40:425
383
285.8
BATE
09/06/2017
13:31:40:432
383
285.8
TRQX
09/06/2017
13:31:44:360
383
285.7
CHIX
09/06/2017
13:31:44:360
383
285.7
TRQX
09/06/2017
13:31:44:360
1911
285.7
XLON
09/06/2017
13:32:37:216
383
285.6
CHIX
09/06/2017
13:32:37:216
1628
285.6
XLON
09/06/2017
13:32:37:216
383
285.6
BATE
09/06/2017
13:32:37:217
383
285.6
TRQX
09/06/2017
13:35:36:927
233
285.8
XLON
09/06/2017
13:35:36:928
269
285.8
TRQX
09/06/2017
13:35:40:293
200
285.8
CHIX
09/06/2017
13:38:15:885
694
286
CHIX
09/06/2017
13:38:15:885
383
286
TRQX
09/06/2017
13:38:15:885
219
286
BATE
09/06/2017
13:38:15:885
821
286
XLON
09/06/2017
13:38:15:885
164
286
BATE
09/06/2017
13:38:44:454
158
286
XLON
09/06/2017
13:38:44:454
217
286
CHIX
09/06/2017
13:38:44:454
56
286
XLON
09/06/2017
13:38:44:454
151
286
XLON
09/06/2017
13:38:44:454
207
286
TRQX
09/06/2017
13:38:44:454
192
286
BATE
09/06/2017
13:38:44:471
156
286
XLON
09/06/2017
13:38:44:471
191
286
BATE
09/06/2017
13:38:50:293
100
286
CHIX
09/06/2017
13:39:10:647
50
286
TRQX
09/06/2017
13:39:10:647
64
286
CHIX
09/06/2017
13:39:10:647
114
286
TRQX
09/06/2017
13:39:10:647
24
286
CHIX
09/06/2017
13:39:10:647
35
286
CHIX
09/06/2017
13:39:10:647
187
286
CHIX
09/06/2017
13:39:14:063
61
286
XLON
09/06/2017
13:39:14:063
53
286
XLON
09/06/2017
13:39:14:072
10
286
TRQX
09/06/2017
13:39:14:072
34
286
TRQX
09/06/2017
13:39:14:072
943
285.9
CHIX
09/06/2017
13:39:14:072
373
285.9
CHIX
09/06/2017
13:39:14:072
1055
285.9
CHIX
09/06/2017
13:39:14:073
1
286
TRQX
09/06/2017
13:39:14:073
383
285.9
TRQX
09/06/2017
13:39:14:073
31
286
CHIX
09/06/2017
13:39:14:077
105
286
XLON
09/06/2017
13:39:14:093
84
286
XLON
09/06/2017
13:40:00:049
25
286.1
XLON
09/06/2017
13:40:00:165
242
286.1
XLON
09/06/2017
13:40:25:851
379
286.1
XLON
09/06/2017
13:40:25:851
210
286.1
XLON
09/06/2017
13:40:25:851
383
286.1
TRQX
09/06/2017
13:40:25:851
81
286.1
XLON
09/06/2017
13:40:25:851
143
286.1
XLON
09/06/2017
13:40:53:132
1399
286.1
XLON
09/06/2017
13:42:36:412
1751
286.1
XLON
09/06/2017
13:42:36:412
1578
286.1
XLON
09/06/2017
13:42:36:412
383
286.1
CHIX
09/06/2017
13:42:36:414
383
286
CHIX
09/06/2017
13:42:36:415
383
286.1
TRQX
09/06/2017
13:42:36:434
445
285.9
XLON
09/06/2017
13:42:36:629
383
285.9
CHIX
09/06/2017
13:42:36:633
352
285.9
XLON
09/06/2017
13:43:51:927
296
285.8
XLON
09/06/2017
13:43:51:927
2386
285.8
XLON
09/06/2017
13:47:12:469
383
285.9
CHIX
09/06/2017
13:47:12:472
383
285.9
TRQX
09/06/2017
13:47:14:845
333
285.9
XLON
09/06/2017
13:50:38:030
40
286
TRQX
09/06/2017
13:51:06:749
313
286.1
TRQX
09/06/2017
13:51:06:749
383
286.1
CHIX
09/06/2017
13:51:06:749
343
286.1
BATE
09/06/2017
13:51:06:749
247
286.1
XLON
09/06/2017
13:51:06:749
346
286.1
BATE
09/06/2017
13:51:06:786
3130
286.1
XLON
09/06/2017
13:51:06:795
383
286.1
BATE
09/06/2017
13:51:06:796
383
286.1
CHIX
09/06/2017
13:51:06:796
172
286.1
TRQX
09/06/2017
13:51:06:796
830
286.1
XLON
09/06/2017
13:51:06:796
211
286.1
TRQX
09/06/2017
13:51:12:497
383
286
CHIX
09/06/2017
13:51:12:498
160
286
TRQX
09/06/2017
13:51:12:502
700
286
XLON
09/06/2017
13:51:12:504
700
286
XLON
09/06/2017
13:51:12:524
223
286
TRQX
09/06/2017
13:51:12:524
3439
286
XLON
09/06/2017
13:51:12:524
383
286
CHIX
09/06/2017
13:51:19:565
383
285.9
CHIX
09/06/2017
13:51:19:565
284
285.9
XLON
09/06/2017
13:51:19:585
52
285.8
TRQX
09/06/2017
13:51:20:950
1266
285.8
XLON
09/06/2017
13:51:20:951
365
285.7
XLON
09/06/2017
13:51:24:115
438
285.7
XLON
09/06/2017
13:51:35:254
739
285.6
XLON
09/06/2017
13:51:35:274
135
285.6
XLON
09/06/2017
13:51:48:044
369
285.6
XLON
09/06/2017
13:51:55:028
358
285.5
CHIX
09/06/2017
13:56:08:215
383
285.6
BATE
09/06/2017
13:56:08:216
350
285.6
TRQX
09/06/2017
13:58:13:013
569
285.7
XLON
09/06/2017
13:58:13:013
359
285.7
TRQX
09/06/2017
13:58:13:013
383
285.7
CHIX
09/06/2017
14:03:10:841
165
286
TRQX
09/06/2017
14:03:10:841
33
286
TRQX
09/06/2017
14:03:10:841
165
286
CHIX
09/06/2017
14:03:10:841
32
286
CHIX
09/06/2017
14:03:10:841
186
286
CHIX
09/06/2017
14:03:10:842
553
286
XLON
09/06/2017
14:03:10:842
1982
286
XLON
09/06/2017
14:03:10:842
943
286
XLON
09/06/2017
14:03:10:842
185
286
TRQX
09/06/2017
14:03:11:869
165
286
TRQX
09/06/2017
14:03:11:870
2043
286
XLON
09/06/2017
14:03:11:870
383
286
BATE
09/06/2017
14:03:11:870
1382
286
CHIX
09/06/2017
14:03:11:870
11
286
CHIX
09/06/2017
14:03:11:870
225
286
CHIX
09/06/2017
14:03:11:870
800
286
CHIX
09/06/2017
14:03:19:808
200
286
XLON
09/06/2017
14:03:19:811
243
286
CHIX
09/06/2017
14:03:19:811
36
286
XLON
09/06/2017
14:03:19:811
212
286
TRQX
09/06/2017
14:04:08:218
383
286
TRQX
09/06/2017
14:04:08:218
485
286
XLON
09/06/2017
14:04:12:063
383
286
BATE
09/06/2017
14:04:12:063
383
286
CHIX
09/06/2017
14:04:12:064
626
286
XLON
09/06/2017
14:04:21:891
383
285.9
TRQX
09/06/2017
14:04:21:891
20
285.9
BATE
09/06/2017
14:04:21:891
105
285.9
CHIX
09/06/2017
14:04:21:892
1266
285.9
XLON
09/06/2017
14:04:24:844
5
285.8
TRQX
09/06/2017
14:04:24:847
4
285.8
XLON
09/06/2017
14:05:57:030
592
286
XLON
09/06/2017
14:17:06:113
424
286.3
XLON
09/06/2017
14:17:06:113
364
286.3
CHIX
09/06/2017
14:17:06:113
436
286.3
XLON
09/06/2017
14:17:06:113
383
286.3
TRQX
09/06/2017
14:17:06:113
383
286.3
BATE
09/06/2017
14:17:19:965
383
286.2
TRQX
09/06/2017
14:17:19:965
268
286.2
CHIX
09/06/2017
14:17:19:965
383
286.2
BATE
09/06/2017
14:17:19:965
383
286.1
CHIX
09/06/2017
14:17:19:965
383
286.1
TRQX
09/06/2017
14:17:19:965
2398
286.2
XLON
09/06/2017
14:17:19:965
27
286.1
BATE
09/06/2017
14:17:28:019
375
286.2
CHIX
09/06/2017
14:17:28:019
325
286.1
XLON
09/06/2017
14:17:28:027
383
286.1
TRQX
09/06/2017
14:17:28:031
97
286.1
XLON
09/06/2017
14:17:31:301
1842
286.1
XLON
09/06/2017
14:17:31:301
383
286.1
CHIX
09/06/2017
14:17:40:038
1038
286
XLON
09/06/2017
14:17:42:509
228
286
XLON
09/06/2017
14:17:42:509
1303
286
XLON
09/06/2017
14:17:43:662
266
286
XLON
09/06/2017
14:17:43:662
383
286
CHIX
09/06/2017
14:17:43:662
448
286
XLON
09/06/2017
14:17:43:662
1531
286
XLON
09/06/2017
14:17:48:196
275
286
XLON
09/06/2017
14:17:49:318
277
286
XLON
09/06/2017
14:17:52:365
623
286
XLON
09/06/2017
14:17:52:966
366
286
XLON
09/06/2017
14:17:52:970
75
286
TRQX
09/06/2017
14:17:52:971
383
286
CHIX
09/06/2017
14:17:55:640
178
286
XLON
09/06/2017
14:17:57:813
312
286
XLON
09/06/2017
14:17:59:313
383
286
CHIX
09/06/2017
14:17:59:843
129
286
XLON
09/06/2017
14:19:25:564
585
286.4
XLON
09/06/2017
14:23:29:468
759
286.6
XLON
09/06/2017
14:23:29:469
310
286.6
BATE
09/06/2017
14:23:29:469
383
286.6
CHIX
09/06/2017
14:23:29:469
73
286.6
BATE
09/06/2017
14:23:29:470
451
286.6
XLON
09/06/2017
14:23:29:470
43
286.6
TRQX
09/06/2017
14:23:29:470
56
286.6
XLON
09/06/2017
14:23:29:470
340
286.6
TRQX
09/06/2017
14:23:29:482
383
286.6
CHIX
09/06/2017
14:24:24:984
383
286.6
CHIX
09/06/2017
14:26:04:983
259
286.7
TRQX
09/06/2017
14:26:04:984
289
286.7
CHIX
09/06/2017
14:26:11:118
107
286.7
CHIX
09/06/2017
14:27:44:983
658
286.7
XLON
09/06/2017
14:27:44:984
224
286.7
XLON
09/06/2017
14:27:44:984
276
286.7
CHIX
09/06/2017
14:27:44:986
384
286.7
XLON
09/06/2017
14:27:44:986
290
286.7
TRQX
09/06/2017
14:27:44:986
93
286.7
TRQX
09/06/2017
14:27:46:452
947
286.7
XLON
09/06/2017
14:28:42:070
383
286.8
CHIX
09/06/2017
14:28:42:070
126
286.8
BATE
09/06/2017
14:28:42:070
397
286.8
XLON
09/06/2017
14:28:42:070
180
286.8
TRQX
09/06/2017
14:31:03:394
869
286.8
XLON
09/06/2017
14:31:03:394
383
286.8
CHIX
09/06/2017
14:31:03:394
383
286.8
BATE
09/06/2017
14:31:03:394
383
286.8
TRQX
09/06/2017
14:32:04:997
298
287
CHIX
09/06/2017
14:33:27:238
383
287.1
CHIX
09/06/2017
14:33:27:238
383
287.1
TRQX
09/06/2017
14:33:27:238
1080
287.1
XLON
09/06/2017
14:33:27:239
1423
287
XLON
09/06/2017
14:33:27:239
298
287
CHIX
09/06/2017
14:33:27:239
456
287
XLON
09/06/2017
14:33:27:239
571
287
XLON
09/06/2017
14:33:27:239
85
287
CHIX
09/06/2017
14:33:27:262
1197
287
XLON
09/06/2017
14:35:22:298
383
287.6
CHIX
09/06/2017
14:38:28:316
338
288
CHIX
09/06/2017
14:38:28:316
383
288
TRQX
09/06/2017
14:38:28:317
1111
288
XLON
09/06/2017
14:38:28:317
383
288
BATE
09/06/2017
14:38:28:317
72
288
XLON
09/06/2017
14:38:28:317
41
288
CHIX
09/06/2017
14:38:28:317
16
288
XLON
09/06/2017
14:38:28:328
4
288
CHIX
09/06/2017
14:39:06:324
100
287.9
TRQX
09/06/2017
14:39:06:324
102
287.9
CHIX
09/06/2017
14:39:06:324
102
287.9
BATE
09/06/2017
14:39:06:324
283
287.9
TRQX
09/06/2017
14:39:06:324
99
287.9
CHIX
09/06/2017
14:39:06:324
100
287.9
BATE
09/06/2017
14:39:06:324
250
287.9
XLON
09/06/2017
14:39:06:324
181
287.9
BATE
09/06/2017
14:39:06:324
182
287.9
CHIX
09/06/2017
14:39:06:324
710
287.9
XLON
09/06/2017
14:39:47:661
383
287.8
CHIX
09/06/2017
14:39:47:661
2428
287.8
XLON
09/06/2017
14:39:47:661
21
287.8
BATE
09/06/2017
14:39:47:676
1266
287.8
XLON
09/06/2017
14:39:47:684
383
287.8
CHIX
09/06/2017
14:39:48:103
989
287.7
XLON
09/06/2017
14:41:54:022
1266
288
XLON
09/06/2017
14:41:54:024
1022
287.9
XLON
09/06/2017
14:41:54:027
383
288
TRQX
09/06/2017
14:41:54:027
383
288
CHIX
09/06/2017
14:41:54:030
244
287.9
XLON
09/06/2017
14:42:36:198
920
287.9
XLON
09/06/2017
14:44:30:491
383
288
TRQX
09/06/2017
14:44:30:491
1266
288
XLON
09/06/2017
14:44:30:491
383
288
BATE
09/06/2017
14:44:30:491
343
288
CHIX
09/06/2017
14:48:17:042
383
288
TRQX
09/06/2017
14:48:17:042
945
288
XLON
09/06/2017
14:48:17:042
383
288
CHIX
09/06/2017
14:48:17:048
7
287.9
TRQX
09/06/2017
14:48:17:048
145
287.9
TRQX
09/06/2017
14:48:17:048
106
287.9
TRQX
09/06/2017
14:48:17:048
206
287.9
CHIX
09/06/2017
14:48:17:048
72
287.9
TRQX
09/06/2017
14:48:17:048
177
287.9
CHIX
09/06/2017
14:48:17:052
700
287.9
XLON
09/06/2017
14:48:17:054
175
287.9
XLON
09/06/2017
14:49:17:047
383
288.1
TRQX
09/06/2017
14:49:17:047
606
288.1
XLON
09/06/2017
14:49:17:047
383
288.1
CHIX
09/06/2017
14:50:32:158
350
288.2
CHIX
09/06/2017
14:51:05:039
293
288.3
XLON
09/06/2017
14:51:05:054
383
288.3
TRQX
09/06/2017
14:51:14:604
264
288.3
XLON
09/06/2017
14:51:26:315
1266
288.2
XLON
09/06/2017
14:51:26:315
383
288.2
CHIX
09/06/2017
14:51:26:315
383
288.2
BATE
09/06/2017
14:52:05:897
274
288.2
CHIX
09/06/2017
14:52:05:897
288
288.2
XLON
09/06/2017
14:53:54:339
1266
288.4
XLON
09/06/2017
14:53:58:200
383
288.4
CHIX
09/06/2017
14:53:58:214
383
288.4
CHIX
09/06/2017
14:53:58:214
332
288.4
XLON
09/06/2017
14:54:00:023
383
288.3
BATE
09/06/2017
14:54:00:023
997
288.3
XLON
09/06/2017
14:54:00:023
383
288.3
TRQX
09/06/2017
14:54:08:253
314
288.2
XLON
09/06/2017
14:55:43:400
500
288.7
XLON
09/06/2017
14:55:43:400
117
288.7
XLON
09/06/2017
14:55:43:400
383
288.7
CHIX
09/06/2017
14:55:43:401
360
288.7
XLON
09/06/2017
14:55:43:401
383
288.6
CHIX
09/06/2017
14:55:44:764
721
288.6
XLON
09/06/2017
14:55:44:764
545
288.6
XLON
09/06/2017
14:56:04:143
978
288.5
XLON
09/06/2017
14:56:04:143
383
288.5
TRQX
09/06/2017
14:57:14:211
383
288.7
CHIX
09/06/2017
14:58:35:104
383
289.2
BATE
09/06/2017
14:58:37:048
299
289.2
XLON
09/06/2017
14:58:57:866
1020
289.1
XLON
09/06/2017
14:58:57:867
255
289
XLON
09/06/2017
14:59:04:142
501
288.9
XLON
09/06/2017
14:59:04:142
383
288.9
TRQX
09/06/2017
14:59:04:143
383
288.9
CHIX
09/06/2017
15:00:00:580
428
289
XLON
09/06/2017
15:00:04:142
1266
288.9
XLON
09/06/2017
15:02:47:664
383
289.1
CHIX
09/06/2017
15:02:47:664
457
289.1
XLON
09/06/2017
15:03:03:227
383
289.1
TRQX
09/06/2017
15:05:17:849
1200
289.1
XLON
09/06/2017
15:05:17:849
383
289.1
BATE
09/06/2017
15:05:17:849
145
289.1
TRQX
09/06/2017
15:05:17:849
383
289.1
CHIX
09/06/2017
15:05:17:849
238
289.1
TRQX
09/06/2017
15:05:17:849
66
289.1
XLON
09/06/2017
15:05:21:263
383
289
CHIX
09/06/2017
15:05:23:075
884
289
XLON
09/06/2017
15:05:48:344
318
289
XLON
09/06/2017
15:05:48:344
64
289
XLON
09/06/2017
15:05:48:344
383
289
CHIX
09/06/2017
15:06:08:877
42
288.9
CHIX
09/06/2017
15:06:08:877
1266
288.9
XLON
09/06/2017
15:06:09:332
1266
288.8
XLON
09/06/2017
15:06:09:351
319
288.7
XLON
09/06/2017
15:07:00:090
8
288.7
TRQX
09/06/2017
15:07:00:090
279
288.7
XLON
09/06/2017
15:07:31:208
847
288.6
XLON
09/06/2017
15:07:42:375
213
288.5
XLON
09/06/2017
15:07:42:375
338
288.5
XLON
09/06/2017
15:13:04:145
383
288.8
TRQX
09/06/2017
15:13:04:145
383
288.8
CHIX
09/06/2017
15:13:04:156
1266
288.8
XLON
09/06/2017
15:13:04:158
383
288.8
CHIX
09/06/2017
15:13:04:293
383
288.8
TRQX
09/06/2017
15:13:05:839
383
288.7
TRQX
09/06/2017
15:13:05:839
383
288.7
CHIX
09/06/2017
15:13:05:839
383
288.7
BATE
09/06/2017
15:13:09:162
369
288.6
CHIX
09/06/2017
15:13:09:162
1424
288.6
XLON
09/06/2017
15:13:09:162
183
288.6
XLON
09/06/2017
15:13:09:162
14
288.6
CHIX
09/06/2017
15:13:09:162
13
288.6
XLON
09/06/2017
15:13:09:162
128
288.6
TRQX
09/06/2017
15:14:52:869
383
288.8
CHIX
09/06/2017
15:14:52:870
617
288.8
XLON
09/06/2017
15:14:52:870
276
288.8
XLON
09/06/2017
15:17:18:300
602
288.8
XLON
09/06/2017
15:17:18:300
326
288.8
CHIX
09/06/2017
15:17:18:301
114
288.8
BATE
09/06/2017
15:17:18:301
269
288.8
BATE
09/06/2017
15:17:18:305
383
288.8
TRQX
09/06/2017
15:17:18:310
383
288.8
CHIX
09/06/2017
15:19:27:778
26
288.8
XLON
09/06/2017
15:19:27:778
383
288.8
CHIX
09/06/2017
15:19:27:778
383
288.8
TRQX
09/06/2017
15:19:27:778
469
288.8
XLON
09/06/2017
15:19:31:070
5
288.8
CHIX
09/06/2017
15:19:34:144
4
288.8
BATE
09/06/2017
15:19:34:144
6
288.8
XLON
09/06/2017
15:19:41:143
22
288.7
BATE
09/06/2017
15:19:41:143
22
288.7
CHIX
09/06/2017
15:19:41:143
42
288.7
BATE
09/06/2017
15:19:41:143
42
288.7
CHIX
09/06/2017
15:19:41:143
3932
288.7
XLON
09/06/2017
15:19:41:143
319
288.7
BATE
09/06/2017
15:19:41:143
319
288.7
CHIX
09/06/2017
15:20:30:523
357
288.5
XLON
09/06/2017
15:20:30:726
197
288.5
XLON
09/06/2017
15:24:18:325
33
288.9
CHIX
09/06/2017
15:24:18:325
350
288.9
CHIX
09/06/2017
15:24:18:327
199
288.8
TRQX
09/06/2017
15:24:18:328
184
288.8
TRQX
09/06/2017
15:24:18:328
1266
288.8
XLON
09/06/2017
15:24:18:328
383
288.9
BATE
09/06/2017
15:24:18:328
383
288.8
CHIX
09/06/2017
15:24:18:332
350
288.9
CHIX
09/06/2017
15:24:18:337
383
288.9
TRQX
09/06/2017
15:24:18:445
289
288.9
TRQX
09/06/2017
15:24:18:445
94
288.9
TRQX
09/06/2017
15:24:18:445
1266
288.9
XLON
09/06/2017
15:24:19:373
338
288.8
CHIX
09/06/2017
15:24:19:373
331
288.8
BATE
09/06/2017
15:24:19:374
45
288.8
CHIX
09/06/2017
15:24:19:374
3759
288.8
XLON
09/06/2017
15:24:19:374
44
288.8
BATE
09/06/2017
15:24:42:971
697
288.7
XLON
09/06/2017
15:24:42:971
544
288.7
XLON
09/06/2017
15:24:42:972
383
288.7
CHIX
09/06/2017
15:25:31:139
900
288.8
XLON
09/06/2017
15:25:31:140
298
288.8
CHIX
09/06/2017
15:25:33:866
383
288.7
CHIX
09/06/2017
15:25:33:866
901
288.7
XLON
09/06/2017
15:25:57:268
383
288.7
CHIX
09/06/2017
15:25:57:268
1266
288.7
XLON
09/06/2017
15:26:19:345
383
288.7
TRQX
09/06/2017
15:26:19:345
245
288.7
XLON
09/06/2017
15:26:19:345
268
288.7
CHIX
09/06/2017
15:26:27:641
100
288.7
XLON
09/06/2017
15:26:57:635
264
288.7
XLON
09/06/2017
15:26:57:635
283
288.7
CHIX
09/06/2017
15:26:57:635
250
288.7
TRQX
09/06/2017
15:26:57:636
383
288.6
CHIX
09/06/2017
15:26:57:636
901
288.6
XLON
09/06/2017
15:28:48:352
513
288.6
XLON
09/06/2017
15:30:09:934
371
288.7
CHIX
09/06/2017
15:30:09:934
383
288.7
TRQX
09/06/2017
15:30:09:942
383
288.7
CHIX
09/06/2017
15:30:09:944
383
288.7
TRQX
09/06/2017
15:33:18:833
152
288.7
CHIX
09/06/2017
15:33:18:833
383
288.7
BATE
09/06/2017
15:33:18:833
383
288.7
TRQX
09/06/2017
15:33:18:833
231
288.7
CHIX
09/06/2017
15:33:57:446
69
288.6
XLON
09/06/2017
15:33:57:446
383
288.6
TRQX
09/06/2017
15:33:57:446
383
288.6
BATE
09/06/2017
15:33:57:446
192
288.6
XLON
09/06/2017
15:33:57:446
383
288.6
CHIX
09/06/2017
15:33:57:450
552
288.6
XLON
09/06/2017
15:34:24:019
295
288.7
XLON
09/06/2017
15:34:24:019
120
288.7
XLON
09/06/2017
15:34:24:019
383
288.7
CHIX
09/06/2017
15:35:01:939
383
288.7
BATE
09/06/2017
15:35:01:939
1100
288.7
XLON
09/06/2017
15:35:01:939
383
288.7
CHIX
09/06/2017
15:35:01:939
142
288.7
XLON
09/06/2017
15:36:25:634
74
288.7
CHIX
09/06/2017
15:36:25:637
262
288.7
CHIX
09/06/2017
15:36:26:101
47
288.7
CHIX
09/06/2017
15:36:34:644
37
288.7
CHIX
09/06/2017
15:36:52:562
383
288.7
TRQX
09/06/2017
15:36:52:562
299
288.7
CHIX
09/06/2017
15:36:52:562
564
288.7
XLON
09/06/2017
15:37:23:781
453
288.7
XLON
09/06/2017
15:37:40:610
79
288.7
XLON
09/06/2017
15:37:40:611
117
288.7
CHIX
09/06/2017
15:37:40:611
383
288.7
BATE
09/06/2017
15:37:47:416
1187
288.7
XLON
09/06/2017
15:37:47:416
928
288.7
XLON
09/06/2017
15:37:47:417
266
288.7
CHIX
09/06/2017
15:37:47:417
383
288.7
TRQX
09/06/2017
15:37:56:644
103
288.6
TRQX
09/06/2017
15:37:56:644
1266
288.6
XLON
09/06/2017
15:37:56:644
201
288.6
TRQX
09/06/2017
15:37:56:644
79
288.6
TRQX
09/06/2017
15:37:56:644
65
288.6
BATE
09/06/2017
15:37:56:644
383
288.6
CHIX
09/06/2017
15:37:56:647
2343
288.5
XLON
09/06/2017
15:37:56:647
37
288.5
CHIX
09/06/2017
15:37:56:647
668
288.5
XLON
09/06/2017
15:37:56:647
71
288.5
CHIX
09/06/2017
15:37:56:652
275
288.5
CHIX
09/06/2017
15:38:13:197
1087
288.6
XLON
09/06/2017
15:38:30:102
545
288.5
XLON
09/06/2017
15:38:30:103
721
288.5
XLON
09/06/2017
15:38:30:103
383
288.5
CHIX
09/06/2017
15:38:30:119
650
288.5
XLON
09/06/2017
15:38:30:119
616
288.5
XLON
09/06/2017
15:39:36:769
383
288.6
TRQX
09/06/2017
15:39:36:769
209
288.6
XLON
09/06/2017
15:39:36:769
1057
288.6
XLON
09/06/2017
15:39:36:769
383
288.6
CHIX
09/06/2017
15:39:36:782
352
288.6
XLON
09/06/2017
15:40:21:487
293
288.4
XLON
09/06/2017
15:40:21:487
383
288.4
CHIX
09/06/2017
15:41:40:942
247
288.7
TRQX
09/06/2017
15:44:14:399
295
288.7
XLON
09/06/2017
15:47:07:358
1719
289
XLON
09/06/2017
15:47:07:358
815
289
XLON
09/06/2017
15:47:07:358
328
289
BATE
09/06/2017
15:47:07:358
383
289
TRQX
09/06/2017
15:47:07:358
217
289
XLON
09/06/2017
15:47:07:358
383
289
CHIX
09/06/2017
15:47:07:358
585
289
TRQX
09/06/2017
15:47:07:358
91
289
CHIX
09/06/2017
15:47:07:359
149
289
BATE
09/06/2017
15:47:07:359
1000
289
XLON
09/06/2017
15:47:07:359
765
289
CHIX
09/06/2017
15:47:07:359
500
289
XLON
09/06/2017
15:47:07:359
465
289
CHIX
09/06/2017
15:47:07:359
358
289
XLON
09/06/2017
15:47:07:359
22
289
XLON
09/06/2017
15:47:07:359
293
289
BATE
09/06/2017
15:47:07:359
6
289
BATE
09/06/2017
15:47:07:359
375
289
BATE
09/06/2017
15:47:07:359
1459
289
CHIX
09/06/2017
15:47:07:359
653
289
TRQX
09/06/2017
15:47:07:380
87
289
XLON
09/06/2017
15:47:07:581
383
289
CHIX
09/06/2017
15:47:07:582
1090
289
XLON
09/06/2017
15:47:42:150
383
289.2
BATE
09/06/2017
15:47:42:150
338
289.2
XLON
09/06/2017
15:47:42:150
240
289.2
CHIX
09/06/2017
15:47:42:150
383
289.2
TRQX
09/06/2017
15:51:11:039
22
289.1
BATE
09/06/2017
15:51:11:039
125
289.1
CHIX
09/06/2017
15:51:11:039
383
289.1
TRQX
09/06/2017
15:51:11:039
361
289.1
BATE
09/06/2017
15:51:11:039
1628
289.1
XLON
09/06/2017
15:51:11:039
258
289.1
CHIX
09/06/2017
15:51:11:039
1238
289.1
XLON
09/06/2017
15:51:11:039
500
289.1
XLON
09/06/2017
15:51:11:039
1826
289.1
XLON
09/06/2017
15:51:49:702
188
289
TRQX
09/06/2017
15:51:49:702
17
289
CHIX
09/06/2017
15:51:49:702
195
289
TRQX
09/06/2017
15:51:49:702
925
289
XLON
09/06/2017
15:51:52:553
472
289
XLON
09/06/2017
15:51:52:553
260
289
CHIX
09/06/2017
15:51:52:553
195
289
TRQX
09/06/2017
15:52:00:014
202
289
XLON
09/06/2017
15:52:05:236
196
289
CHIX
09/06/2017
15:52:05:236
46
289
CHIX
09/06/2017
15:52:05:236
333
289
BATE
09/06/2017
15:52:05:236
171
289
TRQX
09/06/2017
15:52:05:236
141
289
CHIX
09/06/2017
15:52:14:012
91
289
TRQX
09/06/2017
15:52:14:012
218
289
XLON
09/06/2017
15:52:14:012
63
289
CHIX
09/06/2017
15:52:14:012
214
289
TRQX
09/06/2017
15:52:14:012
78
289
TRQX
09/06/2017
15:52:19:723
191
289
XLON
09/06/2017
15:52:19:723
320
289
CHIX
09/06/2017
15:57:10:623
993
289.6
XLON
09/06/2017
15:57:10:623
1266
289.6
XLON
09/06/2017
15:57:10:623
383
289.6
TRQX
09/06/2017
15:57:10:624
176
289.6
CHIX
09/06/2017
15:57:10:624
358
289.6
XLON
09/06/2017
15:57:10:624
211
289.6
BATE
09/06/2017
15:57:10:624
150
289.6
CHIX
09/06/2017
15:57:10:624
111
289.6
BATE
09/06/2017
15:57:10:624
387
289.6
XLON
09/06/2017
15:57:10:624
134
289.6
CHIX
09/06/2017
15:57:10:624
1250
289.6
XLON
09/06/2017
15:57:10:624
270
289.6
CHIX
09/06/2017
15:57:10:624
459
289.6
XLON
09/06/2017
15:57:10:624
26
289.6
BATE
09/06/2017
15:57:10:624
192
289.6
CHIX
09/06/2017
15:57:10:624
33
289.6
BATE
09/06/2017
15:57:10:624
309
289.6
CHIX
09/06/2017
15:57:10:624
2
289.6
BATE
09/06/2017
15:57:10:624
943
289.6
CHIX
09/06/2017
15:57:10:631
383
289.6
TRQX
09/06/2017
15:57:10:929
258
289.6
CHIX
09/06/2017
15:57:55:083
305
289.6
XLON
09/06/2017
15:57:55:083
383
289.6
CHIX
09/06/2017
15:57:55:083
285
289.6
BATE
09/06/2017
15:57:55:083
383
289.6
TRQX
09/06/2017
15:57:55:083
320
289.6
XLON
09/06/2017
15:58:41:391
383
289.7
TRQX
09/06/2017
15:59:24:391
383
289.8
CHIX
09/06/2017
15:59:25:496
692
289.8
XLON
09/06/2017
15:59:25:496
309
289.8
XLON
09/06/2017
16:00:12:105
225
289.8
CHIX
09/06/2017
16:00:12:105
158
289.8
TRQX
09/06/2017
16:00:12:105
225
289.8
TRQX
09/06/2017
16:00:12:105
158
289.8
BATE
09/06/2017
16:00:12:105
348
289.8
XLON
09/06/2017
16:00:12:105
158
289.8
CHIX
09/06/2017
16:00:12:105
819
289.8
XLON
09/06/2017
16:00:12:105
99
289.8
XLON
09/06/2017
16:00:12:105
225
289.8
BATE
09/06/2017
16:00:12:113
383
289.7
TRQX
09/06/2017
16:00:12:113
112
289.7
BATE
09/06/2017
16:00:12:113
383
289.7
CHIX
09/06/2017
16:00:12:113
225
289.8
CHIX
09/06/2017
16:00:12:119
650
289.8
XLON
09/06/2017
16:00:12:119
593
289.8
XLON
09/06/2017
16:00:12:137
157
289.8
XLON
09/06/2017
16:00:12:137
400
289.8
XLON
09/06/2017
16:00:12:137
288
289.8
XLON
09/06/2017
16:00:30:917
15
289.7
CHIX
09/06/2017
16:00:30:918
1012
289.7
XLON
09/06/2017
16:00:30:918
30
289.7
XLON
09/06/2017
16:00:31:113
197
289.7
XLON
09/06/2017
16:01:07:670
537
289.7
XLON
09/06/2017
16:01:07:670
432
289.7
XLON
09/06/2017
16:01:07:671
6
289.7
CHIX
09/06/2017
16:01:07:671
237
289.7
CHIX
09/06/2017
16:01:07:671
140
289.7
CHIX
09/06/2017
16:01:07:671
297
289.7
XLON
09/06/2017
16:02:53:119
33
289.9
CHIX
09/06/2017
16:03:04:143
1143
289.9
XLON
09/06/2017
16:03:04:143
83
289.9
TRQX
09/06/2017
16:03:04:143
347
289.9
XLON
09/06/2017
16:03:04:143
479
289.9
XLON
09/06/2017
16:03:04:143
59
289.9
TRQX
09/06/2017
16:03:04:143
30
289.9
XLON
09/06/2017
16:03:04:143
327
289.9
CHIX
09/06/2017
16:03:04:143
56
289.9
CHIX
09/06/2017
16:03:04:143
241
289.9
TRQX
09/06/2017
16:03:04:158
1606
289.9
XLON
09/06/2017
16:03:04:401
216
289.8
CHIX
09/06/2017
16:03:04:401
957
289.8
XLON
09/06/2017
16:03:04:401
167
289.8
CHIX
09/06/2017
16:03:20:740
383
289.8
CHIX
09/06/2017
16:03:20:748
383
289.8
CHIX
09/06/2017
16:03:23:227
669
289.8
XLON
09/06/2017
16:03:23:227
597
289.8
XLON
09/06/2017
16:06:00:014
399
290.3
XLON
09/06/2017
16:06:35:240
525
290.4
BATE
09/06/2017
16:06:35:246
383
290.4
TRQX
09/06/2017
16:06:35:251
648
290.4
XLON
09/06/2017
16:07:08:211
983
290.3
XLON
09/06/2017
16:07:08:211
383
290.3
TRQX
09/06/2017
16:07:08:211
383
290.3
CHIX
09/06/2017
16:07:08:215
383
290.3
BATE
09/06/2017
16:08:29:519
383
290.5
CHIX
09/06/2017
16:08:29:519
383
290.5
TRQX
09/06/2017
16:08:29:519
1266
290.6
XLON
09/06/2017
16:09:05:860
12
290.5
CHIX
09/06/2017
16:09:05:860
12
290.5
TRQX
09/06/2017
16:09:05:860
32
290.5
XLON
09/06/2017
16:09:05:860
994
290.5
XLON
09/06/2017
16:09:05:860
30
290.5
BATE
09/06/2017
16:09:05:860
371
290.5
CHIX
09/06/2017
16:09:05:860
353
290.5
BATE
09/06/2017
16:09:05:860
371
290.5
TRQX
09/06/2017
16:10:05:251
2926
290.7
XLON
09/06/2017
16:10:05:251
1545
290.7
XLON
09/06/2017
16:10:05:251
340
290.7
XLON
09/06/2017
16:10:05:251
1366
290.7
CHIX
09/06/2017
16:10:05:251
360
290.7
CHIX
09/06/2017
16:10:05:251
248
290.7
TRQX
09/06/2017
16:10:05:251
1078
290.7
CHIX
09/06/2017
16:10:05:251
135
290.7
TRQX
09/06/2017
16:10:05:253
383
290.6
TRQX
09/06/2017
16:10:07:356
599
290.8
XLON
09/06/2017
16:11:43:160
1266
291
XLON
09/06/2017
16:11:57:567
2484
291.1
XLON
09/06/2017
16:11:57:567
383
291.1
CHIX
09/06/2017
16:12:00:700
332
291
BATE
09/06/2017
16:12:00:700
154
291
TRQX
09/06/2017
16:12:00:700
1140
291
XLON
09/06/2017
16:12:00:700
229
291
TRQX
09/06/2017
16:12:00:700
51
291
BATE
09/06/2017
16:12:00:700
1170
291
XLON
09/06/2017
16:12:00:700
377
291
CHIX
09/06/2017
16:12:00:700
207
291
XLON
09/06/2017
16:12:00:700
6
291
CHIX
09/06/2017
16:12:00:714
377
291
CHIX
09/06/2017
16:12:00:720
292
291
XLON
09/06/2017
16:12:07:651
363
291
CHIX
09/06/2017
16:12:09:711
610
290.9
XLON
09/06/2017
16:12:09:711
656
290.9
XLON
09/06/2017
16:12:09:711
201
290.9
CHIX
09/06/2017
16:12:09:712
95
290.8
BATE
09/06/2017
16:13:00:008
371
290.9
CHIX
09/06/2017
16:13:00:014
300
290.9
TRQX
09/06/2017
16:13:00:014
83
290.9
TRQX
09/06/2017
16:14:35:709
465
291
XLON
09/06/2017
16:14:35:709
383
291
TRQX
09/06/2017
16:14:36:718
383
291
CHIX
09/06/2017
16:14:47:430
4296
290.9
XLON
09/06/2017
16:14:47:430
383
290.9
BATE
09/06/2017
16:14:47:430
383
290.9
CHIX
09/06/2017
16:15:00:008
541
290.9
XLON
09/06/2017
16:15:00:008
383
290.9
TRQX
09/06/2017
16:15:00:008
186
290.9
XLON
09/06/2017
16:15:00:008
539
290.9
XLON
09/06/2017
16:15:00:013
383
290.9
CHIX
09/06/2017
16:15:00:023
700
290.9
XLON
09/06/2017
16:15:00:026
27
290.9
XLON
09/06/2017
16:15:25:016
383
290.8
TRQX
09/06/2017
16:15:25:016
1266
290.8
XLON
09/06/2017
16:15:25:025
66
290.8
XLON
09/06/2017
16:16:14:763
445
290.9
XLON
09/06/2017
16:16:14:763
68
290.9
XLON
09/06/2017
16:16:14:763
383
290.9
CHIX
09/06/2017
16:16:45:600
1266
290.9
XLON
09/06/2017
16:16:45:606
383
290.9
BATE
09/06/2017
16:16:47:678
354
290.8
CHIX
09/06/2017
16:16:47:678
29
290.8
CHIX
09/06/2017
16:16:49:838
1569
290.7
XLON
09/06/2017
16:16:49:838
44
290.7
TRQX
09/06/2017
16:16:49:839
1559
290.7
XLON
09/06/2017
16:16:49:839
43
290.7
TRQX
09/06/2017
16:16:49:839
163
290.7
CHIX
09/06/2017
16:17:41:183
950
290.8
XLON
09/06/2017
16:17:41:183
239
290.8
TRQX
09/06/2017
16:17:41:183
316
290.8
XLON
09/06/2017
16:17:41:183
144
290.8
TRQX
09/06/2017
16:17:41:186
338
290.7
XLON
09/06/2017
16:17:41:186
740
290.7
XLON
09/06/2017
16:17:41:196
539
290.7
XLON
09/06/2017
16:19:25:069
383
290.7
BATE
09/06/2017
16:19:25:069
383
290.7
CHIX
09/06/2017
16:19:25:069
383
290.7
TRQX
09/06/2017
16:19:25:069
167
290.7
XLON
09/06/2017
16:19:25:069
544
290.7
XLON
09/06/2017
16:19:25:069
555
290.7
XLON
09/06/2017
16:20:00:465
383
290.8
CHIX
09/06/2017
16:20:00:466
391
290.8
XLON
09/06/2017
16:20:00:466
875
290.8
XLON
09/06/2017
16:20:00:466
383
290.8
TRQX
09/06/2017
16:20:00:624
383
290.7
CHIX
09/06/2017
16:20:00:625
403
290.7
XLON
09/06/2017
16:20:00:638
334
290.7
XLON
09/06/2017
16:20:04:302
295
290.7
CHIX
09/06/2017
16:20:40:701
383
290.6
CHIX
09/06/2017
16:20:40:701
167
290.6
XLON
09/06/2017
16:20:40:701
371
290.6
TRQX
09/06/2017
16:20:40:701
552
290.6
XLON
09/06/2017
16:20:40:703
383
290.5
CHIX
09/06/2017
16:20:40:715
613
290.6
XLON
09/06/2017
16:20:47:879
225
290.4
XLON
09/06/2017
16:21:09:485
383
290.4
BATE
09/06/2017
16:21:09:485
17
290.4
CHIX
09/06/2017
16:21:09:485
549
290.4
XLON
09/06/2017
16:21:09:485
302
290.4
XLON
09/06/2017
16:23:18:157
981
290.1
XLON
09/06/2017
16:23:18:159
285
290.1
XLON
09/06/2017
16:23:18:160
51
290.1
BATE
09/06/2017
16:23:19:268
956
290.1
XLON
09/06/2017
16:23:21:799
383
290.1
CHIX
09/06/2017
16:23:21:799
51
290.1
BATE
09/06/2017
16:23:21:799
332
290.1
BATE
09/06/2017
16:23:21:799
25
290.1
XLON
09/06/2017
16:23:21:800
383
290.1
TRQX
09/06/2017
16:23:22:622
165
290
TRQX
09/06/2017
16:23:22:622
383
290
CHIX
09/06/2017
16:23:23:434
149
290
TRQX
09/06/2017
16:23:23:434
126
290
CHIX
09/06/2017
16:23:23:448
123
290
XLON
09/06/2017
16:23:38:731
640
289.9
XLON
09/06/2017
16:23:38:731
1103
289.9
XLON
09/06/2017
16:23:38:731
519
289.9
TRQX
09/06/2017
16:23:38:731
383
289.9
CHIX
09/06/2017
16:23:38:731
55
289.9
BATE
09/06/2017
16:23:38:732
383
289.8
CHIX
09/06/2017
16:23:54:926
485
289.8
XLON
09/06/2017
16:24:29:961
1222
289.9
XLON
09/06/2017
16:25:07:104
44
289.9
XLON
09/06/2017
16:25:07:104
383
289.9
CHIX
09/06/2017
16:25:07:104
383
289.9
TRQX
09/06/2017
16:25:07:117
550
289.9
XLON
09/06/2017
16:25:07:117
122
289.9
XLON
09/06/2017
16:25:07:117
550
289.9
XLON
09/06/2017
16:25:07:183
383
289.9
CHIX
09/06/2017
16:25:37:278
848
289.9
XLON
09/06/2017
16:25:37:279
418
289.9
XLON
09/06/2017
16:26:35:482
533
290.1
XLON
09/06/2017
16:26:35:482
733
290.1
XLON
09/06/2017
16:26:36:007
497
290.1
XLON
09/06/2017
16:26:36:007
383
290.1
CHIX
09/06/2017
16:27:02:320
383
290
BATE
09/06/2017
16:27:07:367
95
290
CHIX
09/06/2017
16:27:17:225
89
290
CHIX
09/06/2017
16:29:01:241
133
290
XLON
09/06/2017
16:29:16:614
27
290
XLON
09/06/2017
16:29:16:620
130
290
BATE
09/06/2017
16:29:20:881
253
290
BATE
09/06/2017
16:29:20:882
199
290
CHIX
09/06/2017
16:29:20:882
44
290
CHIX
09/06/2017
16:29:21:987
199
290
CHIX
09/06/2017
16:29:21:987
140
290
CHIX
09/06/2017
16:29:21:988
86
290
TRQX
09/06/2017
16:29:21:988
43
290
XLON
09/06/2017
16:29:21:988
32
290
TRQX
09/06/2017
16:29:22:946
757
290
XLON
09/06/2017
16:29:25:025
265
290
TRQX
09/06/2017
16:29:44:035
383
290.2
CHIX
09/06/2017
16:29:55:166
9
290.3
XLON
09/06/2017
16:29:55:180
169
290.4
BATE
09/06/2017
16:35:01:087
1101
290.4
XLON
09/06/2017
16:35:01:087
500
290.4
XLON
09/06/2017
16:35:01:087
2500
290.4
XLON
09/06/2017
16:35:01:087
6595
290.4
XLON
09/06/2017
16:35:01:087
33909
290.4
XLON
09/06/2017
16:35:01:087
1876
290.4
XLON
09/06/2017
16:35:01:087
1104
290.4
XLON
09/06/2017
16:35:01:087
341
290.4
XLON
09/06/2017
16:35:01:087
4021
290.4
XLON
09/06/2017
16:35:01:087
5992
290.4
XLON
09/06/2017
16:35:01:087
1856
290.4
XLON
09/06/2017
16:35:01:087
11397
290.4
XLON
09/06/2017
16:35:01:087
1805
290.4
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
POSLFFILRSIAIID