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

FrasersAnnouncement

13/06/2017 07:06

RNS Number : 8756H
Sports Direct International Plc
13 June 2017
Released: 13 June 2017
Sports Direct International Plc
13 June 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 12 June 2017 it purchased 842,785 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 293.4 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 90,692,756 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 549,909,613.
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: 
12-Jun-17
Number of ordinary shares purchased:
45,410
Volume weighted average price paid per share:
293.35


Platform code
XLON
Date of purchase: 
12-Jun-17
Number of ordinary shares purchased:
556,840
Volume weighted average price paid per share:
293.36


Platform code
CHIX
Date of purchase: 
12-Jun-17
Number of ordinary shares purchased:
154,116
Volume weighted average price paid per share:
293.39


Platform code
TRQX
Date of purchase: 
12-Jun-17
Number of ordinary shares purchased:
86,419
Volume weighted average price paid per share:
293.39
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
12/06/2017
08:00:01:601
13
290
XLON
12/06/2017
08:00:01:601
11
290
XLON
12/06/2017
08:00:01:601
1
290
XLON
12/06/2017
08:00:01:601
35
290
XLON
12/06/2017
08:02:59:800
245
290.5
CHIX
12/06/2017
08:02:59:804
86
290.5
TRQX
12/06/2017
08:02:59:807
63
290.5
BATE
12/06/2017
08:02:59:807
10
290.5
BATE
12/06/2017
08:09:32:239
379
290.8
XLON
12/06/2017
08:09:32:239
20
290.9
XLON
12/06/2017
08:09:32:239
12
290.9
TRQX
12/06/2017
08:09:32:239
18
290.9
TRQX
12/06/2017
08:09:32:239
251
290.8
TRQX
12/06/2017
08:09:32:239
385
290.8
CHIX
12/06/2017
08:09:32:239
6
290.9
CHIX
12/06/2017
08:09:32:239
9
290.9
CHIX
12/06/2017
08:09:32:239
6
290.8
BATE
12/06/2017
08:09:32:239
21
290.9
BATE
12/06/2017
08:09:32:239
203
290.8
BATE
12/06/2017
08:09:32:239
176
290.8
BATE
12/06/2017
08:09:34:833
57
290.9
CHIX
12/06/2017
08:10:51:249
19
291.7
CHIX
12/06/2017
08:10:51:249
5
291.7
CHIX
12/06/2017
08:10:51:249
3
291.7
CHIX
12/06/2017
08:11:00:004
32
291.7
CHIX
12/06/2017
08:11:04:993
226
291.8
TRQX
12/06/2017
08:11:04:994
159
291.8
TRQX
12/06/2017
08:12:04:213
170
291.8
XLON
12/06/2017
08:12:04:213
110
291.8
XLON
12/06/2017
08:12:04:213
17
291.8
XLON
12/06/2017
08:12:04:213
206
291.8
TRQX
12/06/2017
08:12:04:213
11
291.8
TRQX
12/06/2017
08:12:04:213
1
291.8
TRQX
12/06/2017
08:12:04:213
193
291.8
CHIX
12/06/2017
08:12:04:213
117
291.8
CHIX
12/06/2017
08:12:04:213
18
291.8
CHIX
12/06/2017
08:15:22:553
225
291.9
TRQX
12/06/2017
08:15:22:553
980
291.9
CHIX
12/06/2017
08:15:22:553
1
291.9
CHIX
12/06/2017
08:15:22:553
10
291.9
CHIX
12/06/2017
08:15:22:565
973
291.9
XLON
12/06/2017
08:21:05:802
3
292.4
BATE
12/06/2017
08:21:12:925
2
292.4
CHIX
12/06/2017
08:21:16:721
354
292.6
TRQX
12/06/2017
08:21:17:106
3
292.6
BATE
12/06/2017
08:21:20:987
3
292.6
XLON
12/06/2017
08:21:20:987
3
292.6
TRQX
12/06/2017
08:21:23:154
7
292.4
CHIX
12/06/2017
08:21:23:154
3
292.4
CHIX
12/06/2017
08:21:23:154
8
292.4
CHIX
12/06/2017
08:21:26:830
15
292.4
XLON
12/06/2017
08:21:26:830
2
292.4
XLON
12/06/2017
08:21:26:863
20
292.4
TRQX
12/06/2017
08:21:26:863
4
292.4
TRQX
12/06/2017
08:21:26:863
2
292.4
TRQX
12/06/2017
08:21:26:863
31
292.4
CHIX
12/06/2017
08:21:26:863
4
292.4
BATE
12/06/2017
08:21:26:863
3
292.4
BATE
12/06/2017
08:21:26:863
12
292.4
BATE
12/06/2017
08:21:26:874
29
292.4
XLON
12/06/2017
08:21:40:200
518
292.4
XLON
12/06/2017
08:21:40:252
385
292.4
CHIX
12/06/2017
08:21:40:252
385
292.4
BATE
12/06/2017
08:21:40:275
53
292.4
XLON
12/06/2017
08:21:40:275
483
292.4
XLON
12/06/2017
08:22:00:048
2
292.4
XLON
12/06/2017
08:22:00:057
2
292.4
CHIX
12/06/2017
08:26:05:128
756
292.5
XLON
12/06/2017
08:26:05:128
1348
292.5
XLON
12/06/2017
08:26:05:137
385
292.5
CHIX
12/06/2017
08:26:05:140
3136
292.5
XLON
12/06/2017
08:26:05:140
378
292.5
BATE
12/06/2017
08:26:05:141
385
292.5
TRQX
12/06/2017
08:26:05:144
385
292.5
CHIX
12/06/2017
08:26:05:146
385
292.4
TRQX
12/06/2017
08:26:05:146
385
292.4
CHIX
12/06/2017
08:26:05:157
288
292.5
TRQX
12/06/2017
08:26:05:157
385
292.3
CHIX
12/06/2017
08:26:05:159
616
292.3
XLON
12/06/2017
08:26:05:238
143
292.2
BATE
12/06/2017
08:26:05:239
178
292.2
CHIX
12/06/2017
08:26:05:239
9
292.2
CHIX
12/06/2017
08:26:05:239
6
292.2
CHIX
12/06/2017
08:26:35:323
602
291.7
XLON
12/06/2017
08:27:16:447
1076
291.6
XLON
12/06/2017
08:29:24:445
642
291.8
XLON
12/06/2017
08:29:46:570
1136
291.7
XLON
12/06/2017
08:29:53:988
299
291.7
XLON
12/06/2017
08:30:00:010
258
291.7
CHIX
12/06/2017
08:30:18:467
385
291.7
TRQX
12/06/2017
08:30:23:249
362
291.7
XLON
12/06/2017
08:30:23:249
227
291.7
XLON
12/06/2017
08:31:00:022
277
291.7
BATE
12/06/2017
08:31:00:029
167
291.7
XLON
12/06/2017
08:31:00:029
73
291.7
XLON
12/06/2017
08:31:00:029
159
291.7
XLON
12/06/2017
08:31:00:029
220
291.7
CHIX
12/06/2017
08:31:04:341
3
291.6
CHIX
12/06/2017
08:31:14:857
2
291.6
XLON
12/06/2017
08:33:00:824
4
291.6
XLON
12/06/2017
08:33:15:599
1
291.6
CHIX
12/06/2017
08:33:15:599
2
291.6
CHIX
12/06/2017
08:34:00:011
2
291.6
XLON
12/06/2017
08:34:27:327
1
291.6
CHIX
12/06/2017
08:34:27:327
2
291.6
CHIX
12/06/2017
08:34:31:614
4
291.6
XLON
12/06/2017
08:34:35:872
7
291.6
XLON
12/06/2017
08:34:53:442
5
291.6
CHIX
12/06/2017
08:34:53:442
2
291.6
CHIX
12/06/2017
08:34:53:442
3
291.6
CHIX
12/06/2017
08:35:00:011
11
291.6
CHIX
12/06/2017
08:35:00:011
4
291.6
CHIX
12/06/2017
08:35:03:291
19
291.6
XLON
12/06/2017
08:35:11:384
7
291.6
TRQX
12/06/2017
08:35:11:384
1
291.6
TRQX
12/06/2017
08:35:11:384
3
291.6
TRQX
12/06/2017
08:35:11:384
2
291.6
TRQX
12/06/2017
08:35:11:384
2
291.6
TRQX
12/06/2017
08:35:11:384
12
291.6
CHIX
12/06/2017
08:35:12:431
12
291.4
TRQX
12/06/2017
08:35:15:795
9
291.4
XLON
12/06/2017
08:35:43:350
17
291.4
XLON
12/06/2017
08:35:47:877
14
291.4
CHIX
12/06/2017
08:35:47:877
7
291.4
CHIX
12/06/2017
08:35:47:877
11
291.4
CHIX
12/06/2017
08:35:57:985
23
291.4
XLON
12/06/2017
08:36:00:029
2
291.4
TRQX
12/06/2017
08:36:00:029
9
291.4
TRQX
12/06/2017
08:36:00:029
6
291.4
TRQX
12/06/2017
08:36:00:029
1
291.4
TRQX
12/06/2017
08:36:00:030
385
291.4
BATE
12/06/2017
08:36:06:960
56
291.4
TRQX
12/06/2017
08:36:20:865
77
291.4
XLON
12/06/2017
08:36:25:073
105
291.4
TRQX
12/06/2017
08:37:00:015
150
291.4
CHIX
12/06/2017
08:37:00:015
24
291.4
CHIX
12/06/2017
08:37:00:015
17
291.4
CHIX
12/06/2017
08:37:00:015
35
291.4
CHIX
12/06/2017
08:37:00:015
7
291.4
CHIX
12/06/2017
08:37:13:089
167
291.4
XLON
12/06/2017
08:37:17:740
268
291.4
CHIX
12/06/2017
08:37:43:070
1136
291.4
XLON
12/06/2017
08:37:43:070
132
291.4
TRQX
12/06/2017
08:37:43:070
27
291.4
TRQX
12/06/2017
08:37:43:070
385
291.4
CHIX
12/06/2017
08:37:43:072
422
291.3
XLON
12/06/2017
08:37:43:072
7
291.3
TRQX
12/06/2017
08:37:43:072
11
291.3
TRQX
12/06/2017
08:37:43:072
383
291.3
CHIX
12/06/2017
08:37:43:072
49
291.3
BATE
12/06/2017
08:37:43:080
1515
291.3
XLON
12/06/2017
08:37:43:091
1136
291.4
XLON
12/06/2017
08:37:45:833
385
291.4
CHIX
12/06/2017
08:37:54:722
648
291.2
XLON
12/06/2017
08:38:01:289
368
291.2
XLON
12/06/2017
08:38:01:289
2
291.2
TRQX
12/06/2017
08:38:01:289
383
291.2
TRQX
12/06/2017
08:38:20:828
4
291.2
CHIX
12/06/2017
08:38:30:938
3
291.2
XLON
12/06/2017
08:39:00:019
245
291.1
CHIX
12/06/2017
08:39:02:026
199
291.1
XLON
12/06/2017
08:39:02:026
111
291.1
XLON
12/06/2017
08:39:02:027
86
291.1
TRQX
12/06/2017
08:39:05:196
659
290.8
XLON
12/06/2017
08:39:34:397
1141
290.7
XLON
12/06/2017
08:39:46:659
227
290.7
CHIX
12/06/2017
08:40:17:442
171
290.7
XLON
12/06/2017
08:40:17:442
230
290.7
XLON
12/06/2017
08:40:24:830
385
290.3
XLON
12/06/2017
08:40:37:807
173
290
XLON
12/06/2017
08:41:30:825
882
290.1
XLON
12/06/2017
08:42:00:014
672
290.1
XLON
12/06/2017
08:43:30:953
385
290.2
CHIX
12/06/2017
08:43:43:213
319
290.1
TRQX
12/06/2017
08:43:51:439
406
290.1
XLON
12/06/2017
08:43:53:579
904
290.1
XLON
12/06/2017
08:44:00:011
242
290.1
CHIX
12/06/2017
08:44:30:510
463
290.2
XLON
12/06/2017
08:45:00:019
544
290.1
XLON
12/06/2017
08:45:30:828
406
290.1
XLON
12/06/2017
08:46:26:577
736
290.4
XLON
12/06/2017
08:46:50:496
455
290.4
XLON
12/06/2017
08:47:00:007
460
290.4
XLON
12/06/2017
08:47:02:085
385
290.4
BATE
12/06/2017
08:47:11:569
385
290.4
CHIX
12/06/2017
08:47:11:569
385
290.4
BATE
12/06/2017
08:47:11:580
385
290.4
TRQX
12/06/2017
08:47:36:227
385
290.5
CHIX
12/06/2017
08:48:16:886
607
290.5
XLON
12/06/2017
08:48:33:471
451
290.7
XLON
12/06/2017
08:50:46:899
594
290.7
XLON
12/06/2017
08:50:46:899
385
290.7
CHIX
12/06/2017
08:50:46:900
385
290.7
TRQX
12/06/2017
08:51:19:178
385
290.8
CHIX
12/06/2017
08:51:33:909
385
290.8
TRQX
12/06/2017
09:00:31:439
1136
291.4
XLON
12/06/2017
09:00:48:354
94
291.4
CHIX
12/06/2017
09:00:48:354
68
291.4
BATE
12/06/2017
09:00:48:355
385
291.4
TRQX
12/06/2017
09:00:48:355
395
291.4
CHIX
12/06/2017
09:00:48:355
40
291.4
CHIX
12/06/2017
09:00:48:355
317
291.4
BATE
12/06/2017
09:01:42:803
592
291.5
CHIX
12/06/2017
09:01:42:803
385
291.5
CHIX
12/06/2017
09:01:42:803
385
291.5
BATE
12/06/2017
09:01:42:804
559
291.5
XLON
12/06/2017
09:01:42:804
687
291.5
XLON
12/06/2017
09:01:42:804
385
291.5
TRQX
12/06/2017
09:01:42:815
385
291.5
CHIX
12/06/2017
09:02:24:090
676
291.4
XLON
12/06/2017
09:02:27:935
100
291.4
CHIX
12/06/2017
09:02:27:936
581
291.4
XLON
12/06/2017
09:02:27:936
385
291.4
TRQX
12/06/2017
09:02:27:936
285
291.4
CHIX
12/06/2017
09:02:45:148
238
291.3
TRQX
12/06/2017
09:02:45:148
147
291.3
TRQX
12/06/2017
09:03:16:858
647
291.3
XLON
12/06/2017
09:03:16:858
489
291.3
XLON
12/06/2017
09:03:18:631
437
291.3
XLON
12/06/2017
09:03:18:631
384
291.3
CHIX
12/06/2017
09:03:18:631
25
291.3
CHIX
12/06/2017
09:03:18:631
195
291.3
BATE
12/06/2017
09:03:50:264
385
291.4
CHIX
12/06/2017
09:03:55:306
36
291.2
CHIX
12/06/2017
09:04:00:026
385
291.2
CHIX
12/06/2017
09:04:05:370
460
291.2
XLON
12/06/2017
09:04:05:370
325
291.2
XLON
12/06/2017
09:06:17:755
528
291.3
XLON
12/06/2017
09:09:17:240
616
291.3
XLON
12/06/2017
09:09:17:240
765
291.3
XLON
12/06/2017
09:09:17:240
963
291.3
XLON
12/06/2017
09:09:17:255
385
291.3
CHIX
12/06/2017
09:09:17:256
236
291.3
XLON
12/06/2017
09:09:17:256
900
291.3
XLON
12/06/2017
09:09:17:256
385
291.3
TRQX
12/06/2017
09:09:17:256
313
291.3
BATE
12/06/2017
09:10:26:820
1075
291.2
XLON
12/06/2017
09:10:26:828
539
291.2
XLON
12/06/2017
09:10:26:829
94
291.2
XLON
12/06/2017
09:10:26:829
385
291.2
TRQX
12/06/2017
09:10:26:829
309
291.2
CHIX
12/06/2017
09:11:00:009
445
291.1
CHIX
12/06/2017
09:12:00:009
560
291.1
XLON
12/06/2017
09:12:21:719
76
291.1
TRQX
12/06/2017
09:12:21:719
132
291.1
TRQX
12/06/2017
09:12:21:719
15
291.1
TRQX
12/06/2017
09:12:57:799
593
291.1
XLON
12/06/2017
09:13:00:019
119
291.1
XLON
12/06/2017
09:13:00:019
385
291.1
BATE
12/06/2017
09:13:00:026
45
291.1
XLON
12/06/2017
09:13:00:026
205
291.1
CHIX
12/06/2017
09:13:01:590
120
291.1
CHIX
12/06/2017
09:13:01:807
44
291.1
XLON
12/06/2017
09:13:05:120
48
291.1
TRQX
12/06/2017
09:13:05:120
39
291.1
CHIX
12/06/2017
09:13:06:684
44
291.1
XLON
12/06/2017
09:14:00:019
38
291.1
TRQX
12/06/2017
09:14:00:019
44
291.1
TRQX
12/06/2017
09:14:00:019
92
291.1
TRQX
12/06/2017
09:14:00:019
34
291.1
TRQX
12/06/2017
09:14:00:019
14
291.1
TRQX
12/06/2017
09:14:30:537
71
291.1
XLON
12/06/2017
09:14:30:537
10
291.1
CHIX
12/06/2017
09:14:30:537
82
291.1
CHIX
12/06/2017
09:14:30:537
24
291.1
CHIX
12/06/2017
09:14:30:537
65
291.1
CHIX
12/06/2017
09:14:30:537
38
291.1
CHIX
12/06/2017
09:14:54:647
172
291
XLON
12/06/2017
09:15:00:024
385
291
TRQX
12/06/2017
09:15:28:696
315
291
XLON
12/06/2017
09:15:28:696
161
291
XLON
12/06/2017
09:15:28:696
94
291
XLON
12/06/2017
09:15:28:696
134
291
CHIX
12/06/2017
09:15:28:696
89
291
CHIX
12/06/2017
09:15:28:696
3
291
CHIX
12/06/2017
09:16:40:824
566
291
XLON
12/06/2017
09:16:40:824
36
291
CHIX
12/06/2017
09:16:40:824
349
291
CHIX
12/06/2017
09:16:44:564
43
291
XLON
12/06/2017
09:16:44:564
47
291
CHIX
12/06/2017
09:16:44:770
539
290.9
XLON
12/06/2017
09:16:44:951
1641
290.9
XLON
12/06/2017
09:16:44:952
87
290.9
XLON
12/06/2017
09:16:44:962
116
290.9
XLON
12/06/2017
09:16:44:972
20
290.9
CHIX
12/06/2017
09:16:44:972
365
290.9
CHIX
12/06/2017
09:16:57:406
48
290.8
TRQX
12/06/2017
09:16:57:406
74
290.8
TRQX
12/06/2017
09:17:54:545
1136
290.9
XLON
12/06/2017
09:18:00:014
1136
290.8
XLON
12/06/2017
09:18:11:975
1033
290.8
XLON
12/06/2017
09:18:31:491
385
290.8
CHIX
12/06/2017
09:18:40:151
305
290.8
TRQX
12/06/2017
09:18:45:193
268
290.8
BATE
12/06/2017
09:18:55:511
100
290.7
CHIX
12/06/2017
09:18:55:530
3
290.7
CHIX
12/06/2017
09:18:57:509
40
290.6
CHIX
12/06/2017
09:19:23:490
79
290.6
XLON
12/06/2017
09:19:34:086
454
290.4
XLON
12/06/2017
09:19:34:094
152
290.4
XLON
12/06/2017
09:19:50:838
128
290.4
BATE
12/06/2017
09:19:54:553
200
290.4
XLON
12/06/2017
09:19:54:569
89
290.4
TRQX
12/06/2017
09:19:57:122
68
290.4
XLON
12/06/2017
09:19:57:122
48
290.4
XLON
12/06/2017
09:20:00:007
37
290.4
CHIX
12/06/2017
09:20:54:685
31
290.4
XLON
12/06/2017
09:21:00:028
46
290.4
TRQX
12/06/2017
09:21:21:225
26
290.4
XLON
12/06/2017
09:21:21:225
48
290.4
XLON
12/06/2017
09:21:21:348
8
290.4
CHIX
12/06/2017
09:21:21:348
33
290.4
CHIX
12/06/2017
09:21:21:348
40
290.4
CHIX
12/06/2017
09:21:21:348
22
290.4
CHIX
12/06/2017
09:21:35:018
100
290.4
XLON
12/06/2017
09:21:35:024
101
290.4
CHIX
12/06/2017
09:21:51:452
58
290.4
TRQX
12/06/2017
09:21:51:452
33
290.4
TRQX
12/06/2017
09:21:51:452
22
290.4
TRQX
12/06/2017
09:21:51:452
47
290.4
TRQX
12/06/2017
09:22:00:005
125
290.4
CHIX
12/06/2017
09:22:00:010
102
290.4
XLON
12/06/2017
09:22:22:288
160
290.4
TRQX
12/06/2017
09:22:22:288
19
290.4
CHIX
12/06/2017
09:22:22:291
90
290.4
CHIX
12/06/2017
09:22:22:301
130
290.4
XLON
12/06/2017
09:22:34:588
90
290.3
CHIX
12/06/2017
09:23:00:006
87
290.3
XLON
12/06/2017
09:23:04:956
100
290.3
XLON
12/06/2017
09:23:04:963
125
290.3
BATE
12/06/2017
09:23:04:963
61
290.3
BATE
12/06/2017
09:23:54:553
62
290.3
CHIX
12/06/2017
09:23:54:553
15
290.3
CHIX
12/06/2017
09:23:54:553
117
290.3
CHIX
12/06/2017
09:23:54:553
108
290.3
CHIX
12/06/2017
09:24:00:009
52
290.3
TRQX
12/06/2017
09:24:00:009
30
290.3
TRQX
12/06/2017
09:24:00:009
116
290.3
TRQX
12/06/2017
09:24:16:956
169
290.3
CHIX
12/06/2017
09:24:41:219
31
290.3
XLON
12/06/2017
09:25:00:032
36
290.3
TRQX
12/06/2017
09:26:00:041
56
290.3
TRQX
12/06/2017
09:26:54:598
71
290.3
BATE
12/06/2017
09:26:54:598
2
290.3
BATE
12/06/2017
09:27:00:008
256
290.3
TRQX
12/06/2017
09:27:00:008
26
290.3
CHIX
12/06/2017
09:27:00:008
25
290.3
CHIX
12/06/2017
09:27:00:008
19
290.3
CHIX
12/06/2017
09:27:00:008
112
290.3
CHIX
12/06/2017
09:27:00:008
63
290.3
CHIX
12/06/2017
09:27:00:013
390
290.3
XLON
12/06/2017
09:27:12:128
614
290.1
XLON
12/06/2017
09:27:12:128
305
290.1
XLON
12/06/2017
09:27:12:129
385
290.2
CHIX
12/06/2017
09:27:15:380
3
290.1
CHIX
12/06/2017
09:27:15:380
1
290.1
CHIX
12/06/2017
09:27:15:380
77
290.1
CHIX
12/06/2017
09:27:15:380
119
290.1
CHIX
12/06/2017
09:27:54:170
300
290.1
XLON
12/06/2017
09:29:00:013
204
290.1
CHIX
12/06/2017
09:29:00:013
43
290.1
CHIX
12/06/2017
09:29:00:013
138
290.1
CHIX
12/06/2017
09:29:31:876
368
290.1
XLON
12/06/2017
09:29:31:876
722
290.1
XLON
12/06/2017
09:29:49:191
1136
290.1
XLON
12/06/2017
09:30:16:893
534
290.1
XLON
12/06/2017
09:30:18:965
1129
290.1
XLON
12/06/2017
09:31:00:022
988
290.1
XLON
12/06/2017
09:31:00:022
63
290.1
TRQX
12/06/2017
09:31:00:022
322
290.1
TRQX
12/06/2017
09:31:00:022
385
290.1
CHIX
12/06/2017
09:31:00:022
54
290.1
BATE
12/06/2017
09:31:00:022
313
290.1
BATE
12/06/2017
09:31:00:022
18
290.1
BATE
12/06/2017
09:31:31:705
311
290
XLON
12/06/2017
09:31:53:275
700
289.9
XLON
12/06/2017
09:32:00:023
663
289.9
XLON
12/06/2017
09:32:08:268
166
289.9
CHIX
12/06/2017
09:32:08:268
219
289.9
CHIX
12/06/2017
09:32:28:897
72
289.9
TRQX
12/06/2017
09:32:28:897
100
289.9
TRQX
12/06/2017
09:33:00:005
99
289.9
XLON
12/06/2017
09:33:00:009
127
289.9
BATE
12/06/2017
09:33:02:038
105
289.9
TRQX
12/06/2017
09:33:35:109
368
289.8
XLON
12/06/2017
09:34:00:019
18
289.8
XLON
12/06/2017
09:34:00:019
453
289.8
XLON
12/06/2017
09:34:00:020
385
289.8
CHIX
12/06/2017
09:34:03:777
339
289.8
XLON
12/06/2017
09:34:03:777
356
289.8
TRQX
12/06/2017
09:34:47:089
78
289.5
TRQX
12/06/2017
09:35:10:038
36
289.1
CHIX
12/06/2017
09:35:10:038
12
289.1
CHIX
12/06/2017
09:35:54:691
9
289.1
XLON
12/06/2017
09:35:54:691
11
289.1
XLON
12/06/2017
09:36:16:837
684
289.2
XLON
12/06/2017
09:36:16:837
385
289.2
XLON
12/06/2017
09:37:00:008
553
289.2
XLON
12/06/2017
09:37:13:849
467
289.3
XLON
12/06/2017
09:37:24:830
385
289.3
BATE
12/06/2017
09:37:44:913
299
289.3
CHIX
12/06/2017
09:38:00:028
187
289.2
CHIX
12/06/2017
09:38:00:028
189
289.2
CHIX
12/06/2017
09:38:53:430
347
289.2
XLON
12/06/2017
09:39:00:026
385
289.2
CHIX
12/06/2017
09:39:10:059
520
289.2
XLON
12/06/2017
09:39:17:008
274
289.2
TRQX
12/06/2017
09:39:27:157
264
289.2
XLON
12/06/2017
09:40:00:014
65
289.1
XLON
12/06/2017
09:40:00:022
38
289.1
XLON
12/06/2017
09:40:03:186
45
289.1
TRQX
12/06/2017
09:40:05:230
34
289.1
XLON
12/06/2017
09:40:14:247
29
289.1
TRQX
12/06/2017
09:40:44:361
21
289.1
XLON
12/06/2017
09:40:54:320
18
289.1
TRQX
12/06/2017
09:40:54:337
17
289.1
XLON
12/06/2017
09:41:00:008
21
289.1
CHIX
12/06/2017
09:41:05:320
9
289.1
XLON
12/06/2017
09:41:05:320
23
289.1
XLON
12/06/2017
09:41:50:628
13
289.1
TRQX
12/06/2017
09:41:50:628
9
289.1
TRQX
12/06/2017
09:41:50:628
18
289.1
TRQX
12/06/2017
09:41:50:856
67
289.1
XLON
12/06/2017
09:41:50:856
11
289.1
TRQX
12/06/2017
09:41:50:856
33
289.1
CHIX
12/06/2017
09:41:50:856
10
289.1
CHIX
12/06/2017
09:42:00:014
385
288.9
CHIX
12/06/2017
09:42:00:022
385
288.9
BATE
12/06/2017
09:43:00:014
385
289
CHIX
12/06/2017
09:43:12:450
51
289.1
XLON
12/06/2017
09:43:12:450
367
289
XLON
12/06/2017
09:43:25:563
385
289.1
TRQX
12/06/2017
09:44:00:013
383
289.1
CHIX
12/06/2017
09:44:56:297
367
289.4
XLON
12/06/2017
09:44:56:297
69
289.4
TRQX
12/06/2017
09:44:56:297
213
289.4
TRQX
12/06/2017
09:44:56:297
248
289.4
CHIX
12/06/2017
09:44:56:312
64
289.4
CHIX
12/06/2017
09:44:56:319
89
289.4
XLON
12/06/2017
09:45:00:311
1136
289.3
XLON
12/06/2017
09:45:00:322
342
289.3
XLON
12/06/2017
09:45:03:914
385
289.3
CHIX
12/06/2017
09:45:05:188
385
289.3
TRQX
12/06/2017
09:45:05:195
313
289.3
XLON
12/06/2017
09:45:07:767
74
289.1
TRQX
12/06/2017
09:45:07:767
37
289.1
TRQX
12/06/2017
09:45:16:725
8
289.1
CHIX
12/06/2017
09:45:30:404
6
289.1
XLON
12/06/2017
09:45:32:848
561
289
XLON
12/06/2017
09:45:44:267
457
288.8
XLON
12/06/2017
09:46:00:028
89
288.8
XLON
12/06/2017
09:46:10:838
184
288.8
BATE
12/06/2017
09:46:10:838
69
288.8
BATE
12/06/2017
09:47:00:015
352
288.8
CHIX
12/06/2017
09:47:32:912
424
288.8
XLON
12/06/2017
09:47:41:441
149
288.8
XLON
12/06/2017
09:47:41:441
87
288.8
XLON
12/06/2017
09:47:57:183
19
288.7
XLON
12/06/2017
09:48:04:301
31
288.6
CHIX
12/06/2017
09:53:01:175
354
288.6
CHIX
12/06/2017
09:53:01:175
385
288.6
BATE
12/06/2017
09:53:01:194
247
288.6
XLON
12/06/2017
10:02:09:575
385
289.5
XLON
12/06/2017
10:02:09:575
352
289.5
CHIX
12/06/2017
10:02:09:578
610
289.5
TRQX
12/06/2017
10:02:09:579
385
289.4
TRQX
12/06/2017
10:02:09:579
385
289.4
CHIX
12/06/2017
10:02:09:584
116
289.5
XLON
12/06/2017
10:02:09:584
544
289.5
XLON
12/06/2017
10:02:09:611
300
289.5
XLON
12/06/2017
10:02:32:359
788
289.5
XLON
12/06/2017
10:02:32:359
415
289.5
XLON
12/06/2017
10:02:32:359
385
289.5
TRQX
12/06/2017
10:02:32:359
483
289.5
CHIX
12/06/2017
10:02:32:359
385
289.5
BATE
12/06/2017
10:06:16:026
1541
290.2
TRQX
12/06/2017
10:06:16:026
385
290.2
CHIX
12/06/2017
10:06:16:026
700
290.2
BATE
12/06/2017
10:06:16:028
1136
290.1
XLON
12/06/2017
10:06:50:934
953
290.1
XLON
12/06/2017
10:06:50:934
1178
290.1
CHIX
12/06/2017
10:06:50:943
543
290.1
XLON
12/06/2017
10:06:50:943
1164
290.1
XLON
12/06/2017
10:06:50:956
124
290.1
XLON
12/06/2017
10:06:50:956
543
290.1
XLON
12/06/2017
10:06:50:957
385
290.1
CHIX
12/06/2017
10:06:50:957
385
290.1
BATE
12/06/2017
10:10:59:872
1038
290.7
CHIX
12/06/2017
10:10:59:872
385
290.9
CHIX
12/06/2017
10:10:59:872
1468
290.8
CHIX
12/06/2017
10:10:59:872
263
290.8
CHIX
12/06/2017
10:10:59:873
292
290.8
XLON
12/06/2017
10:10:59:873
866
290.9
XLON
12/06/2017
10:10:59:873
385
290.8
TRQX
12/06/2017
10:10:59:873
385
290.9
TRQX
12/06/2017
10:10:59:882
421
290.7
TRQX
12/06/2017
10:10:59:886
1136
290.7
XLON
12/06/2017
10:11:31:746
819
290.3
XLON
12/06/2017
10:11:31:746
317
290.3
XLON
12/06/2017
10:11:31:746
385
290.3
BATE
12/06/2017
10:15:00:760
585
291.1
XLON
12/06/2017
10:15:00:760
255
290.8
TRQX
12/06/2017
10:15:00:760
385
290.8
CHIX
12/06/2017
10:15:00:760
385
291
CHIX
12/06/2017
10:15:00:761
381
291
XLON
12/06/2017
10:15:00:770
130
290.8
TRQX
12/06/2017
10:15:00:775
112
290.8
XLON
12/06/2017
10:16:23:692
385
290.8
CHIX
12/06/2017
10:16:23:726
174
290.8
TRQX
12/06/2017
10:16:23:726
326
290.8
BATE
12/06/2017
10:16:44:174
298
290.8
XLON
12/06/2017
10:16:44:174
451
290.8
XLON
12/06/2017
10:16:44:185
332
290.8
XLON
12/06/2017
10:16:44:192
302
290.8
XLON
12/06/2017
10:16:46:531
130
290.8
TRQX
12/06/2017
10:16:46:531
44
290.8
CHIX
12/06/2017
10:16:46:531
195
290.8
CHIX
12/06/2017
10:16:46:536
191
290.7
XLON
12/06/2017
10:17:00:010
385
290.7
CHIX
12/06/2017
10:19:33:390
385
291
CHIX
12/06/2017
10:19:33:554
942
291
XLON
12/06/2017
10:19:33:554
955
291
XLON
12/06/2017
10:22:22:801
385
291.4
TRQX
12/06/2017
10:22:22:807
540
291.2
XLON
12/06/2017
10:22:22:807
112
291.2
XLON
12/06/2017
10:22:22:808
385
291.2
TRQX
12/06/2017
10:22:22:808
385
291.2
CHIX
12/06/2017
10:22:22:811
700
291.4
XLON
12/06/2017
10:22:22:811
15
291.4
XLON
12/06/2017
10:22:24:900
600
291.3
XLON
12/06/2017
10:24:41:510
550
291.5
XLON
12/06/2017
10:24:41:513
385
291.5
CHIX
12/06/2017
10:24:41:518
381
291.5
BATE
12/06/2017
10:24:41:520
550
291.5
XLON
12/06/2017
10:24:43:101
40
291.3
CHIX
12/06/2017
10:24:49:686
323
291.3
CHIX
12/06/2017
10:24:49:686
22
291.3
CHIX
12/06/2017
10:24:49:686
21
291.3
BATE
12/06/2017
10:24:49:686
4
291.3
BATE
12/06/2017
10:24:49:686
25
291.3
BATE
12/06/2017
10:24:49:686
145
291.3
BATE
12/06/2017
10:24:49:687
14
291.3
XLON
12/06/2017
10:24:49:687
14
291.3
XLON
12/06/2017
10:24:49:687
190
291.3
TRQX
12/06/2017
10:24:49:687
195
291.3
TRQX
12/06/2017
10:24:49:687
190
291.3
BATE
12/06/2017
10:24:49:692
323
291.3
XLON
12/06/2017
10:24:49:694
363
291.3
CHIX
12/06/2017
10:27:17:171
851
291.5
XLON
12/06/2017
10:27:17:171
1687
291.5
XLON
12/06/2017
10:27:17:171
385
291.5
TRQX
12/06/2017
10:27:17:171
385
291.5
CHIX
12/06/2017
10:27:20:417
100
291.4
CHIX
12/06/2017
10:28:00:022
77
291.4
XLON
12/06/2017
10:28:00:022
63
291.4
XLON
12/06/2017
10:34:07:013
1136
291.9
XLON
12/06/2017
10:34:07:013
2017
291.9
XLON
12/06/2017
10:34:07:013
385
291.9
CHIX
12/06/2017
10:34:07:013
2237
291.9
CHIX
12/06/2017
10:34:07:014
385
291.8
TRQX
12/06/2017
10:34:07:015
385
291.8
BATE
12/06/2017
10:34:07:022
2384
291.9
XLON
12/06/2017
10:34:34:926
385
292.1
TRQX
12/06/2017
10:34:44:309
47
292.3
XLON
12/06/2017
10:36:15:694
687
292.3
XLON
12/06/2017
10:36:15:694
606
292.3
XLON
12/06/2017
10:36:29:733
437
292
XLON
12/06/2017
10:36:29:733
385
292
CHIX
12/06/2017
10:36:29:733
183
292
BATE
12/06/2017
10:36:29:733
202
292
BATE
12/06/2017
10:36:29:734
385
292
TRQX
12/06/2017
10:36:29:738
700
292.2
XLON
12/06/2017
10:36:29:756
600
292.2
XLON
12/06/2017
10:36:29:756
700
292.2
XLON
12/06/2017
10:36:31:477
533
292
XLON
12/06/2017
10:36:31:477
385
292
TRQX
12/06/2017
10:36:31:477
341
292
CHIX
12/06/2017
10:36:31:481
700
292.2
XLON
12/06/2017
10:37:54:164
524
292.3
XLON
12/06/2017
10:37:54:164
612
292.3
XLON
12/06/2017
10:37:54:193
210
292.1
XLON
12/06/2017
10:37:54:193
277
292.1
XLON
12/06/2017
10:37:54:194
283
292.1
CHIX
12/06/2017
10:37:54:194
385
292.1
BATE
12/06/2017
10:37:54:196
51
292
TRQX
12/06/2017
10:37:54:205
334
292
TRQX
12/06/2017
10:37:54:205
292
292
CHIX
12/06/2017
10:37:54:218
73
291.9
CHIX
12/06/2017
10:45:14:160
558
292
XLON
12/06/2017
10:45:14:160
475
292
XLON
12/06/2017
10:45:14:160
385
292
TRQX
12/06/2017
10:45:14:160
385
292
CHIX
12/06/2017
10:45:14:160
385
292
BATE
12/06/2017
10:45:14:182
293
291.9
XLON
12/06/2017
10:45:17:337
369
291.9
XLON
12/06/2017
10:45:17:337
51
291.9
TRQX
12/06/2017
10:45:17:337
38
291.9
TRQX
12/06/2017
10:45:17:337
152
291.9
TRQX
12/06/2017
10:45:17:337
9
291.9
CHIX
12/06/2017
10:45:17:337
261
291.9
CHIX
12/06/2017
10:45:19:424
47
291.9
XLON
12/06/2017
10:45:19:424
471
291.9
XLON
12/06/2017
10:45:57:564
316
291.8
XLON
12/06/2017
10:45:57:564
354
291.8
XLON
12/06/2017
10:45:57:564
385
291.8
TRQX
12/06/2017
10:45:57:564
385
291.8
CHIX
12/06/2017
10:45:57:572
91
291.8
XLON
12/06/2017
10:45:57:572
215
291.8
XLON
12/06/2017
10:45:57:576
283
291.8
CHIX
12/06/2017
10:45:57:577
569
291.9
XLON
12/06/2017
10:45:57:577
3
291.9
XLON
12/06/2017
10:45:57:577
1300
291.9
XLON
12/06/2017
10:45:57:591
650
291.9
XLON
12/06/2017
10:47:55:658
200
292.1
XLON
12/06/2017
10:47:55:672
133
292.1
XLON
12/06/2017
10:48:17:079
613
292.1
XLON
12/06/2017
10:52:47:264
846
292.4
XLON
12/06/2017
10:52:47:264
290
292.4
XLON
12/06/2017
10:52:47:264
385
292.4
CHIX
12/06/2017
10:52:47:265
150
292.4
TRQX
12/06/2017
10:52:47:265
235
292.4
TRQX
12/06/2017
10:52:55:447
1100
292.3
XLON
12/06/2017
10:53:24:713
520
292.3
XLON
12/06/2017
10:53:24:713
36
292.3
XLON
12/06/2017
10:53:24:713
278
292.3
TRQX
12/06/2017
10:53:24:714
385
292.3
CHIX
12/06/2017
10:53:24:735
850
292.3
XLON
12/06/2017
10:53:24:735
85
292.2
CHIX
12/06/2017
10:53:24:735
333
292.3
BATE
12/06/2017
10:53:24:736
385
292.3
TRQX
12/06/2017
10:53:24:747
385
292.1
CHIX
12/06/2017
11:01:16:194
796
292.6
XLON
12/06/2017
11:01:51:603
1
292.6
TRQX
12/06/2017
11:01:51:603
384
292.6
TRQX
12/06/2017
11:01:51:603
1
292.6
CHIX
12/06/2017
11:01:51:603
384
292.6
CHIX
12/06/2017
11:01:51:603
384
292.6
BATE
12/06/2017
11:01:51:603
1
292.6
BATE
12/06/2017
11:01:51:613
588
292.6
CHIX
12/06/2017
11:02:13:896
2500
292.6
XLON
12/06/2017
11:02:13:896
349
292.6
XLON
12/06/2017
11:02:13:897
385
292.6
CHIX
12/06/2017
11:03:09:641
146
292.7
XLON
12/06/2017
11:03:09:641
385
292.7
TRQX
12/06/2017
11:03:09:641
251
292.7
CHIX
12/06/2017
11:03:09:641
324
292.6
BATE
12/06/2017
11:03:09:641
385
292.7
BATE
12/06/2017
11:03:15:513
426
292.7
XLON
12/06/2017
11:03:15:513
360
292.7
XLON
12/06/2017
11:03:15:513
385
292.7
TRQX
12/06/2017
11:03:15:513
385
292.7
CHIX
12/06/2017
11:03:37:854
2057
292.6
XLON
12/06/2017
11:03:37:854
236
292.6
TRQX
12/06/2017
11:03:37:854
378
292.6
CHIX
12/06/2017
11:04:57:359
550
293.4
XLON
12/06/2017
11:04:57:367
262
293.5
XLON
12/06/2017
11:04:57:367
510
293.5
XLON
12/06/2017
11:04:57:376
700
293.5
XLON
12/06/2017
11:05:02:052
385
293.3
CHIX
12/06/2017
11:05:02:056
385
293.3
TRQX
12/06/2017
11:05:02:071
900
293.4
XLON
12/06/2017
11:05:23:063
1136
293.2
XLON
12/06/2017
11:05:23:063
385
293.2
CHIX
12/06/2017
11:08:07:479
1239
293.1
XLON
12/06/2017
11:08:07:479
385
293.1
CHIX
12/06/2017
11:08:07:479
385
293.1
BATE
12/06/2017
11:08:50:834
178
293.1
TRQX
12/06/2017
11:08:50:834
385
293.1
CHIX
12/06/2017
11:10:10:480
1455
293.2
XLON
12/06/2017
11:10:10:480
385
293.2
TRQX
12/06/2017
11:10:10:480
385
293.2
CHIX
12/06/2017
11:10:12:702
385
293.2
CHIX
12/06/2017
11:10:12:703
488
293.2
XLON
12/06/2017
11:10:31:975
995
293.1
XLON
12/06/2017
11:10:31:975
67
293.1
TRQX
12/06/2017
11:10:31:975
110
293.1
TRQX
12/06/2017
11:10:31:975
356
293.1
CHIX
12/06/2017
11:10:32:227
373
293.1
XLON
12/06/2017
11:10:41:457
48
293.1
XLON
12/06/2017
11:18:00:080
385
293.3
TRQX
12/06/2017
11:18:00:081
790
293.3
XLON
12/06/2017
11:18:00:081
698
293.3
XLON
12/06/2017
11:18:00:081
385
293.3
CHIX
12/06/2017
11:18:00:081
385
293.3
BATE
12/06/2017
11:18:00:088
300
293.3
CHIX
12/06/2017
11:18:00:089
60
293.3
CHIX
12/06/2017
11:18:00:092
1235
293.3
XLON
12/06/2017
11:18:00:103
600
293.4
XLON
12/06/2017
11:18:00:103
700
293.4
XLON
12/06/2017
11:18:00:105
293
293.3
TRQX
12/06/2017
11:19:00:087
137
293.3
CHIX
12/06/2017
11:19:00:087
218
293.3
CHIX
12/06/2017
11:19:00:087
30
293.3
CHIX
12/06/2017
11:19:00:087
385
293.3
BATE
12/06/2017
11:19:00:088
216
293.3
XLON
12/06/2017
11:19:00:088
9
293.3
XLON
12/06/2017
11:19:00:088
230
293.3
XLON
12/06/2017
11:19:00:088
56
293.3
TRQX
12/06/2017
11:19:00:088
124
293.3
TRQX
12/06/2017
11:19:00:088
205
293.3
TRQX
12/06/2017
11:19:00:099
450
293.3
XLON
12/06/2017
11:19:00:102
334
293.3
CHIX
12/06/2017
11:19:00:134
389
293.3
XLON
12/06/2017
11:20:27:214
385
293.2
CHIX
12/06/2017
11:23:01:062
594
293.9
XLON
12/06/2017
11:23:01:062
1136
293.9
XLON
12/06/2017
11:23:01:062
1279
293.9
XLON
12/06/2017
11:23:01:062
385
293.9
CHIX
12/06/2017
11:23:35:409
1136
293.8
XLON
12/06/2017
11:23:35:409
385
293.8
CHIX
12/06/2017
11:23:35:418
67
293.8
XLON
12/06/2017
11:23:35:418
1200
293.8
XLON
12/06/2017
11:23:35:426
1136
293.8
XLON
12/06/2017
11:23:37:922
385
293.6
TRQX
12/06/2017
11:23:37:922
279
293.6
CHIX
12/06/2017
11:23:37:927
242
293.5
XLON
12/06/2017
11:27:19:168
166
294.6
XLON
12/06/2017
11:27:19:168
281
294.6
XLON
12/06/2017
11:27:19:168
520
294.6
XLON
12/06/2017
11:27:19:168
66
294.6
TRQX
12/06/2017
11:27:19:168
319
294.6
TRQX
12/06/2017
11:27:19:168
65
294.6
BATE
12/06/2017
11:27:19:168
302
294.6
BATE
12/06/2017
11:27:19:168
18
294.6
BATE
12/06/2017
11:27:19:177
385
294.5
CHIX
12/06/2017
11:27:19:190
807
294.5
XLON
12/06/2017
11:27:19:190
126
294.5
XLON
12/06/2017
11:27:19:200
64
294.5
XLON
12/06/2017
11:27:19:200
536
294.5
XLON
12/06/2017
11:27:19:200
536
294.5
XLON
12/06/2017
11:27:19:200
385
294.5
TRQX
12/06/2017
11:27:20:037
300
294.4
CHIX
12/06/2017
11:27:20:038
85
294.4
CHIX
12/06/2017
11:27:20:185
31
294.3
TRQX
12/06/2017
11:27:20:185
385
294.3
CHIX
12/06/2017
11:27:20:186
93
294.3
TRQX
12/06/2017
11:29:39:592
395
294.8
XLON
12/06/2017
11:29:51:069
305
294.7
CHIX
12/06/2017
11:29:51:070
452
294.7
XLON
12/06/2017
11:29:51:078
535
294.6
XLON
12/06/2017
11:29:51:078
8
294.6
XLON
12/06/2017
11:29:52:090
111
294.6
XLON
12/06/2017
11:29:54:837
57
294.6
CHIX
12/06/2017
11:30:47:837
911
294.9
XLON
12/06/2017
11:30:47:837
1929
294.8
XLON
12/06/2017
11:30:47:845
549
295
XLON
12/06/2017
11:30:47:845
385
294.7
CHIX
12/06/2017
11:30:47:851
642
294.9
XLON
12/06/2017
11:30:50:709
286
294.6
XLON
12/06/2017
11:30:50:709
385
294.6
TRQX
12/06/2017
11:34:15:725
887
294.5
XLON
12/06/2017
11:34:15:725
692
294.5
XLON
12/06/2017
11:34:15:725
385
294.5
CHIX
12/06/2017
11:34:15:725
385
294.5
BATE
12/06/2017
11:34:15:737
385
294.4
CHIX
12/06/2017
11:34:15:738
535
294.5
XLON
12/06/2017
11:34:15:738
500
294.5
XLON
12/06/2017
11:34:15:738
283
294.5
XLON
12/06/2017
11:34:15:759
373
294.4
XLON
12/06/2017
11:34:16:643
385
294.4
BATE
12/06/2017
11:44:40:142
819
294.7
XLON
12/06/2017
11:44:40:142
586
294.7
XLON
12/06/2017
11:44:40:142
3390
294.7
XLON
12/06/2017
11:44:40:142
385
294.7
TRQX
12/06/2017
11:44:40:142
1415
294.7
TRQX
12/06/2017
11:44:40:142
385
294.7
CHIX
12/06/2017
11:44:40:142
500
294.7
CHIX
12/06/2017
11:44:40:142
615
294.7
CHIX
12/06/2017
11:44:40:142
385
294.7
BATE
12/06/2017
11:44:40:143
1346
294.7
CHIX
12/06/2017
11:44:40:143
106
294.7
CHIX
12/06/2017
11:44:40:150
385
294.7
BATE
12/06/2017
11:44:40:164
535
294.7
XLON
12/06/2017
11:44:40:189
358
294.7
TRQX
12/06/2017
11:44:42:203
15
294.7
XLON
12/06/2017
11:44:42:203
325
294.7
XLON
12/06/2017
11:44:42:203
385
294.7
CHIX
12/06/2017
11:44:42:204
27
294.7
TRQX
12/06/2017
11:51:27:176
82
295.3
BATE
12/06/2017
11:51:27:177
1136
295.2
XLON
12/06/2017
11:52:42:264
622
295.5
BATE
12/06/2017
11:52:42:266
209
295.6
XLON
12/06/2017
11:52:42:274
490
295.6
XLON
12/06/2017
11:53:36:734
725
295.7
TRQX
12/06/2017
11:53:36:734
385
295.7
TRQX
12/06/2017
11:53:36:735
343
295.7
BATE
12/06/2017
11:54:23:250
395
295.7
CHIX
12/06/2017
11:54:23:250
219
295.7
CHIX
12/06/2017
11:54:23:273
1068
295.7
XLON
12/06/2017
11:54:23:273
682
295.7
TRQX
12/06/2017
11:54:23:273
739
295.7
CHIX
12/06/2017
11:54:23:273
2000
295.7
CHIX
12/06/2017
11:54:23:278
385
295.6
TRQX
12/06/2017
11:54:23:278
397
295.6
CHIX
12/06/2017
11:54:23:285
534
295.6
XLON
12/06/2017
11:54:23:285
300
295.7
CHIX
12/06/2017
11:54:23:288
534
295.6
XLON
12/06/2017
11:54:23:288
394
295.6
XLON
12/06/2017
11:54:23:297
470
295.6
XLON
12/06/2017
11:54:23:332
383
295.6
XLON
12/06/2017
11:57:01:031
219
295.7
XLON
12/06/2017
11:57:01:038
504
295.7
XLON
12/06/2017
11:57:06:667
620
295.6
XLON
12/06/2017
11:57:06:667
385
295.6
CHIX
12/06/2017
11:57:06:667
385
295.6
BATE
12/06/2017
11:57:06:722
454
295.6
XLON
12/06/2017
11:57:06:741
212
295.6
XLON
12/06/2017
11:58:15:373
400
295.7
XLON
12/06/2017
11:58:15:374
78
295.7
XLON
12/06/2017
11:58:15:385
172
295.7
XLON
12/06/2017
12:02:11:001
875
295.8
XLON
12/06/2017
12:02:11:001
764
295.8
XLON
12/06/2017
12:02:11:026
33
296.2
XLON
12/06/2017
12:02:11:026
981
296.2
XLON
12/06/2017
12:02:20:177
700
296.2
XLON
12/06/2017
12:02:20:233
66
296.2
TRQX
12/06/2017
12:02:20:311
58
296.2
XLON
12/06/2017
12:02:20:311
46
296.2
XLON
12/06/2017
12:02:20:359
39
296.2
CHIX
12/06/2017
12:02:20:369
61
296.2
XLON
12/06/2017
12:02:20:369
38
296.2
BATE
12/06/2017
12:02:23:401
385
296
TRQX
12/06/2017
12:02:23:402
363
296
BATE
12/06/2017
12:02:32:026
127
296.2
XLON
12/06/2017
12:02:32:026
183
296.2
XLON
12/06/2017
12:02:32:026
100
296.2
XLON
12/06/2017
12:02:33:470
194
296.2
XLON
12/06/2017
12:02:47:572
682
296
XLON
12/06/2017
12:02:47:572
385
296
TRQX
12/06/2017
12:02:47:572
385
296
CHIX
12/06/2017
12:02:47:585
476
295.9
TRQX
12/06/2017
12:02:47:585
381
295.9
CHIX
12/06/2017
12:05:30:570
1638
296
XLON
12/06/2017
12:05:30:571
87
296
XLON
12/06/2017
12:05:30:571
338
296
TRQX
12/06/2017
12:05:30:571
385
296
CHIX
12/06/2017
12:05:30:571
385
296
BATE
12/06/2017
12:05:30:804
1039
295.9
XLON
12/06/2017
12:05:30:805
97
295.9
XLON
12/06/2017
12:05:30:830
385
295.9
CHIX
12/06/2017
12:09:17:494
365
296.1
XLON
12/06/2017
12:09:17:495
1551
296
XLON
12/06/2017
12:09:17:495
385
296
CHIX
12/06/2017
12:18:47:366
264
296.5
CHIX
12/06/2017
12:18:47:366
1437
296.5
CHIX
12/06/2017
12:18:47:366
650
296.5
CHIX
12/06/2017
12:18:47:377
367
296.5
XLON
12/06/2017
12:18:47:377
305
296.5
XLON
12/06/2017
12:18:47:377
385
296.5
TRQX
12/06/2017
12:18:47:377
1195
296.5
TRQX
12/06/2017
12:18:47:377
87
296.5
TRQX
12/06/2017
12:18:47:378
124
296.5
CHIX
12/06/2017
12:18:47:378
261
296.5
CHIX
12/06/2017
12:18:47:378
337
296.5
BATE
12/06/2017
12:21:26:479
385
296.6
TRQX
12/06/2017
12:21:26:480
385
296.6
CHIX
12/06/2017
12:21:26:480
385
296.6
BATE
12/06/2017
12:21:26:482
532
296.6
XLON
12/06/2017
12:21:26:482
531
296.6
XLON
12/06/2017
12:21:26:485
1033
296.6
XLON
12/06/2017
12:21:26:485
34
296.6
XLON
12/06/2017
12:21:26:488
172
296.6
CHIX
12/06/2017
12:22:28:113
532
297
XLON
12/06/2017
12:24:27:851
50
297
XLON
12/06/2017
12:24:27:851
531
297
XLON
12/06/2017
12:24:27:861
400
297
XLON
12/06/2017
12:27:38:332
935
297.3
TRQX
12/06/2017
12:27:38:332
393
297.3
CHIX
12/06/2017
12:27:38:332
385
297.3
BATE
12/06/2017
12:27:38:340
385
297.3
BATE
12/06/2017
12:27:38:341
2409
297.3
CHIX
12/06/2017
12:27:38:567
2415
297.3
XLON
12/06/2017
12:27:38:567
263
297.3
XLON
12/06/2017
12:27:38:567
212
297.3
TRQX
12/06/2017
12:27:38:567
173
297.3
TRQX
12/06/2017
12:27:38:572
663
297.3
XLON
12/06/2017
12:27:38:585
234
297.3
XLON
12/06/2017
12:27:38:585
637
297.3
XLON
12/06/2017
12:27:40:298
45
297.2
XLON
12/06/2017
12:27:40:298
172
297.2
XLON
12/06/2017
12:27:40:299
111
297.2
CHIX
12/06/2017
12:28:24:372
1136
297.1
XLON
12/06/2017
12:28:24:372
308
297.2
XLON
12/06/2017
12:28:24:372
103
296.9
CHIX
12/06/2017
12:28:24:372
140
296.9
CHIX
12/06/2017
12:28:24:372
146
297.1
CHIX
12/06/2017
12:28:24:372
185
297.1
BATE
12/06/2017
12:28:24:382
14
297.1
XLON
12/06/2017
12:28:24:382
259
297.1
XLON
12/06/2017
12:28:24:389
151
296.9
CHIX
12/06/2017
12:28:24:391
271
297.1
XLON
12/06/2017
12:28:24:402
429
297.1
XLON
12/06/2017
12:28:24:402
700
297.1
XLON
12/06/2017
12:28:24:402
569
297.1
XLON
12/06/2017
12:28:24:402
800
297.1
XLON
12/06/2017
12:28:24:701
700
297.1
XLON
12/06/2017
12:28:24:710
700
297.1
XLON
12/06/2017
12:28:24:710
750
297.1
XLON
12/06/2017
12:28:24:719
700
297.1
XLON
12/06/2017
12:28:24:719
700
297.1
XLON
12/06/2017
12:28:24:729
700
297.1
XLON
12/06/2017
12:28:24:729
750
297.1
XLON
12/06/2017
12:28:24:739
700
297.1
XLON
12/06/2017
12:28:24:739
650
297.1
XLON
12/06/2017
12:28:25:140
700
297.1
XLON
12/06/2017
12:28:25:140
340
297.1
XLON
12/06/2017
12:28:25:798
270
297.1
XLON
12/06/2017
12:28:25:798
329
297.1
XLON
12/06/2017
12:29:36:511
1136
296.7
XLON
12/06/2017
12:29:37:834
531
296.6
XLON
12/06/2017
12:29:37:834
605
296.6
XLON
12/06/2017
12:31:58:699
1092
296.4
XLON
12/06/2017
12:31:58:699
1032
296.4
XLON
12/06/2017
12:31:58:699
385
296.4
TRQX
12/06/2017
12:31:58:699
122
296.4
CHIX
12/06/2017
12:31:58:699
38
296.4
CHIX
12/06/2017
12:31:58:699
186
296.4
CHIX
12/06/2017
12:31:58:700
39
296.4
CHIX
12/06/2017
12:32:00:287
1200
296.4
XLON
12/06/2017
12:32:00:327
91
296.4
XLON
12/06/2017
12:32:14:727
87
296.4
XLON
12/06/2017
12:32:14:728
122
296.4
CHIX
12/06/2017
12:32:14:735
99
296.4
XLON
12/06/2017
12:32:30:835
409
296.3
XLON
12/06/2017
12:32:35:968
532
296.3
XLON
12/06/2017
12:32:37:039
36
296.3
XLON
12/06/2017
12:32:37:039
65
296.3
XLON
12/06/2017
12:39:00:093
434
296.9
XLON
12/06/2017
12:39:00:093
200
296.9
XLON
12/06/2017
12:39:03:623
606
296.9
XLON
12/06/2017
12:39:05:750
159
296.8
CHIX
12/06/2017
12:39:05:751
677
296.8
XLON
12/06/2017
12:39:05:751
385
296.8
TRQX
12/06/2017
12:39:05:751
226
296.8
CHIX
12/06/2017
12:39:05:763
385
296.8
BATE
12/06/2017
12:39:05:765
385
296.8
TRQX
12/06/2017
12:39:05:769
305
296.8
CHIX
12/06/2017
12:39:07:317
284
296.7
CHIX
12/06/2017
12:42:00:026
605
296.9
XLON
12/06/2017
12:42:00:026
41
296.9
XLON
12/06/2017
12:42:00:026
605
296.9
XLON
12/06/2017
12:42:00:026
654
296.9
XLON
12/06/2017
12:42:12:538
1213
296.8
XLON
12/06/2017
12:42:12:538
398
296.8
XLON
12/06/2017
12:42:12:538
385
296.8
TRQX
12/06/2017
12:42:12:538
385
296.8
CHIX
12/06/2017
12:42:12:538
385
296.8
BATE
12/06/2017
12:42:12:545
274
296.8
CHIX
12/06/2017
12:42:13:734
460
296.8
XLON
12/06/2017
12:42:13:735
224
296.8
XLON
12/06/2017
12:42:13:735
428
296.8
XLON
12/06/2017
12:42:14:701
485
296.7
XLON
12/06/2017
12:42:14:702
284
296.7
CHIX
12/06/2017
12:42:14:702
101
296.7
CHIX
12/06/2017
12:42:15:741
472
296.6
XLON
12/06/2017
12:42:15:741
494
296.6
XLON
12/06/2017
12:42:15:741
259
296.6
CHIX
12/06/2017
12:42:15:741
126
296.6
CHIX
12/06/2017
12:42:17:532
152
296.6
CHIX
12/06/2017
12:43:15:812
1200
297
XLON
12/06/2017
12:43:15:812
500
297
XLON
12/06/2017
12:43:15:812
53
297
XLON
12/06/2017
12:43:17:249
306
296.9
XLON
12/06/2017
12:43:20:057
118
296.9
XLON
12/06/2017
12:43:20:057
477
296.9
XLON
12/06/2017
12:43:20:057
385
296.9
TRQX
12/06/2017
12:43:20:057
385
296.9
CHIX
12/06/2017
12:43:21:268
1136
296.8
XLON
12/06/2017
12:45:57:328
244
296.7
XLON
12/06/2017
12:45:57:328
774
296.7
XLON
12/06/2017
12:45:57:328
499
296.7
XLON
12/06/2017
12:45:57:328
464
296.7
XLON
12/06/2017
12:45:57:328
1359
296.7
XLON
12/06/2017
12:45:57:328
385
296.7
CHIX
12/06/2017
12:45:57:328
153
296.7
BATE
12/06/2017
12:45:57:328
232
296.7
BATE
12/06/2017
12:45:57:329
385
296.7
TRQX
12/06/2017
12:45:58:469
96
296.7
XLON
12/06/2017
12:45:59:769
400
296.7
XLON
12/06/2017
12:45:59:848
45
296.7
XLON
12/06/2017
12:47:04:718
253
296.7
XLON
12/06/2017
12:47:04:718
1016
296.7
XLON
12/06/2017
12:47:04:718
202
296.7
XLON
12/06/2017
12:47:04:718
83
296.7
XLON
12/06/2017
12:47:04:718
700
296.7
XLON
12/06/2017
12:47:04:718
907
296.7
XLON
12/06/2017
12:47:04:718
600
296.7
XLON
12/06/2017
12:47:04:718
1000
296.7
XLON
12/06/2017
12:47:04:718
385
296.7
CHIX
12/06/2017
12:47:04:792
385
296.7
TRQX
12/06/2017
12:47:04:792
316
296.7
CHIX
12/06/2017
12:47:06:886
852
296.7
XLON
12/06/2017
12:47:06:886
284
296.7
XLON
12/06/2017
12:51:58:575
1136
296.6
XLON
12/06/2017
12:51:58:586
2
296.6
CHIX
12/06/2017
12:51:58:586
75
296.6
CHIX
12/06/2017
12:51:58:586
308
296.6
CHIX
12/06/2017
12:51:58:596
385
296.6
TRQX
12/06/2017
12:51:59:687
629
296.6
XLON
12/06/2017
12:52:00:544
300
296.6
XLON
12/06/2017
12:52:00:545
207
296.6
XLON
12/06/2017
12:52:00:545
385
296.6
CHIX
12/06/2017
12:52:00:556
296
296.6
TRQX
12/06/2017
12:52:01:419
89
296.6
TRQX
12/06/2017
12:52:01:419
385
296.6
BATE
12/06/2017
12:52:01:421
4851
296.5
XLON
12/06/2017
12:52:01:423
476
296.6
XLON
12/06/2017
12:52:02:171
801
296.4
CHIX
12/06/2017
12:52:02:171
385
296.4
BATE
12/06/2017
12:52:02:172
367
296.4
TRQX
12/06/2017
12:52:04:648
123
296.3
CHIX
12/06/2017
12:52:07:680
385
296.1
CHIX
12/06/2017
12:52:16:824
965
296.1
XLON
12/06/2017
12:56:20:372
107
296
XLON
12/06/2017
12:56:20:372
385
296
BATE
12/06/2017
12:56:20:381
533
296
XLON
12/06/2017
12:56:20:385
496
296
XLON
12/06/2017
12:56:20:520
226
296
CHIX
12/06/2017
12:56:20:520
159
296
CHIX
12/06/2017
12:56:20:521
385
296
TRQX
12/06/2017
12:56:50:382
1117
295.8
XLON
12/06/2017
12:56:58:730
98
295.8
CHIX
12/06/2017
13:00:13:025
556
296.1
XLON
12/06/2017
13:00:13:025
219
296.1
XLON
12/06/2017
13:00:13:025
361
296.1
XLON
12/06/2017
13:00:13:025
35
296.1
TRQX
12/06/2017
13:00:13:025
350
296.1
TRQX
12/06/2017
13:00:13:025
385
296.1
CHIX
12/06/2017
13:00:13:032
385
296.1
CHIX
12/06/2017
13:00:13:037
242
296.1
XLON
12/06/2017
13:00:13:037
533
296.1
XLON
12/06/2017
13:00:15:481
385
296
CHIX
12/06/2017
13:01:26:429
543
296.1
XLON
12/06/2017
13:01:26:439
331
296.1
XLON
12/06/2017
13:01:26:439
533
296.1
XLON
12/06/2017
13:03:44:546
99
296.1
XLON
12/06/2017
13:03:44:546
447
296.1
XLON
12/06/2017
13:04:42:206
533
296.1
XLON
12/06/2017
13:04:42:207
546
296.1
XLON
12/06/2017
13:04:42:207
57
296.1
XLON
12/06/2017
13:04:42:207
385
296.1
TRQX
12/06/2017
13:04:42:207
385
296.1
CHIX
12/06/2017
13:04:42:207
385
296.1
BATE
12/06/2017
13:05:05:070
949
296
XLON
12/06/2017
13:05:05:070
40
296
XLON
12/06/2017
13:05:05:070
167
296
TRQX
12/06/2017
13:05:05:070
80
296
TRQX
12/06/2017
13:05:05:070
108
296
CHIX
12/06/2017
13:05:05:070
221
296
CHIX
12/06/2017
13:05:05:080
13
296
XLON
12/06/2017
13:05:05:090
112
296
XLON
12/06/2017
13:05:05:090
138
296
TRQX
12/06/2017
13:05:13:626
128
296
TRQX
12/06/2017
13:05:13:626
129
296
CHIX
12/06/2017
13:05:13:630
8
296
XLON
12/06/2017
13:05:13:630
189
296
XLON
12/06/2017
13:05:13:637
200
295.9
CHIX
12/06/2017
13:05:13:645
276
296
TRQX
12/06/2017
13:05:50:831
185
295.9
CHIX
12/06/2017
13:05:50:831
200
295.9
CHIX
12/06/2017
13:05:50:832
307
295.9
XLON
12/06/2017
13:05:50:832
1
295.9
XLON
12/06/2017
13:05:50:834
349
295.9
XLON
12/06/2017
13:06:00:004
690
295.8
CHIX
12/06/2017
13:06:00:006
161
295.7
TRQX
12/06/2017
13:06:00:017
436
295.8
XLON
12/06/2017
13:06:00:017
700
295.8
XLON
12/06/2017
13:06:04:175
129
295.7
XLON
12/06/2017
13:06:04:175
171
295.7
BATE
12/06/2017
13:06:04:856
600
295.6
XLON
12/06/2017
13:07:18:220
257
295.8
XLON
12/06/2017
13:07:18:220
619
295.8
XLON
12/06/2017
13:07:18:220
385
295.8
CHIX
12/06/2017
13:07:20:560
1136
295.7
XLON
12/06/2017
13:12:35:128
461
296.3
XLON
12/06/2017
13:12:35:128
383
296.3
TRQX
12/06/2017
13:12:35:128
2
296.3
TRQX
12/06/2017
13:12:35:128
85
296.3
CHIX
12/06/2017
13:12:35:128
300
296.3
CHIX
12/06/2017
13:12:35:128
383
296.3
BATE
12/06/2017
13:12:35:128
2
296.3
BATE
12/06/2017
13:12:35:132
385
296.2
TRQX
12/06/2017
13:12:35:132
385
296.2
CHIX
12/06/2017
13:12:35:132
201
296.2
BATE
12/06/2017
13:12:35:132
184
296.2
BATE
12/06/2017
13:18:03:647
498
296.3
XLON
12/06/2017
13:18:03:647
638
296.3
XLON
12/06/2017
13:18:03:647
385
296.3
TRQX
12/06/2017
13:18:03:647
385
296.3
CHIX
12/06/2017
13:18:03:647
246
296.3
BATE
12/06/2017
13:18:03:647
139
296.3
BATE
12/06/2017
13:18:13:976
402
296.3
XLON
12/06/2017
13:18:13:977
385
296.3
CHIX
12/06/2017
13:18:18:845
209
296.3
XLON
12/06/2017
13:18:18:846
121
296.3
CHIX
12/06/2017
13:18:44:725
187
296.3
TRQX
12/06/2017
13:18:44:725
122
296.3
CHIX
12/06/2017
13:18:44:735
204
296.3
XLON
12/06/2017
13:18:44:807
20
296.3
CHIX
12/06/2017
13:18:44:874
11
296.3
XLON
12/06/2017
13:18:58:198
99
296.2
XLON
12/06/2017
13:18:58:198
274
296.2
TRQX
12/06/2017
13:18:58:198
385
296.2
CHIX
12/06/2017
13:20:45:061
300
296.3
CHIX
12/06/2017
13:20:45:062
85
296.3
CHIX
12/06/2017
13:21:42:185
385
296.5
TRQX
12/06/2017
13:23:04:540
1136
296.5
XLON
12/06/2017
13:23:04:540
385
296.5
BATE
12/06/2017
13:23:04:541
385
296.5
CHIX
12/06/2017
13:23:04:548
355
296.5
CHIX
12/06/2017
13:23:06:772
667
296.5
XLON
12/06/2017
13:23:06:772
385
296.5
TRQX
12/06/2017
13:23:14:321
1136
296.4
XLON
12/06/2017
13:23:14:332
385
296.4
CHIX
12/06/2017
13:23:14:799
326
296.4
CHIX
12/06/2017
13:23:28:212
429
296.4
XLON
12/06/2017
13:23:28:689
59
296.4
CHIX
12/06/2017
13:23:39:710
41
296.4
XLON
12/06/2017
13:23:50:830
36
296.4
CHIX
12/06/2017
13:23:51:206
31
296.4
XLON
12/06/2017
13:23:51:208
26
296.4
CHIX
12/06/2017
13:23:51:210
319
296.3
XLON
12/06/2017
13:23:51:210
172
296.3
XLON
12/06/2017
13:23:51:210
44
296.3
CHIX
12/06/2017
13:23:51:215
20
296.4
XLON
12/06/2017
13:23:52:848
21
296.3
XLON
12/06/2017
13:24:17:428
1136
296.3
XLON
12/06/2017
13:25:00:010
128
296.3
CHIX
12/06/2017
13:25:10:154
138
296.3
TRQX
12/06/2017
13:25:10:157
183
296.3
TRQX
12/06/2017
13:25:13:814
210
296.3
CHIX
12/06/2017
13:25:13:842
122
296.3
XLON
12/06/2017
13:25:17:783
805
296.2
XLON
12/06/2017
13:25:17:783
174
296.2
XLON
12/06/2017
13:25:17:783
385
296.2
TRQX
12/06/2017
13:25:17:783
208
296.2
CHIX
12/06/2017
13:25:17:783
177
296.2
CHIX
12/06/2017
13:25:17:783
99
296.2
BATE
12/06/2017
13:25:29:277
58
296.1
CHIX
12/06/2017
13:25:34:352
225
296.1
XLON
12/06/2017
13:25:34:353
287
296.1
CHIX
12/06/2017
13:25:34:361
533
296
XLON
12/06/2017
13:25:42:381
316
296
XLON
12/06/2017
13:25:47:859
30
296
XLON
12/06/2017
13:25:48:899
686
295.9
XLON
12/06/2017
13:25:54:940
1230
295.8
XLON
12/06/2017
13:26:09:439
714
295.8
XLON
12/06/2017
13:26:48:505
236
295.8
XLON
12/06/2017
13:26:54:188
209
295.8
XLON
12/06/2017
13:26:54:188
137
295.8
CHIX
12/06/2017
13:27:20:338
72
295.9
XLON
12/06/2017
13:27:35:117
764
295.9
XLON
12/06/2017
13:27:35:117
300
295.9
XLON
12/06/2017
13:27:35:117
33
295.9
TRQX
12/06/2017
13:27:35:117
352
295.9
TRQX
12/06/2017
13:27:35:118
33
295.9
CHIX
12/06/2017
13:27:35:118
352
295.9
CHIX
12/06/2017
13:27:35:118
33
295.9
BATE
12/06/2017
13:27:35:118
352
295.9
BATE
12/06/2017
13:27:50:142
800
295.9
XLON
12/06/2017
13:34:31:361
277
296.3
CHIX
12/06/2017
13:34:31:362
1155
296.3
XLON
12/06/2017
13:34:31:362
385
296.3
TRQX
12/06/2017
13:34:31:362
108
296.3
CHIX
12/06/2017
13:34:31:365
1136
296.2
XLON
12/06/2017
13:36:54:628
724
296.5
XLON
12/06/2017
13:36:54:629
385
296.5
BATE
12/06/2017
13:36:54:639
385
296.5
TRQX
12/06/2017
13:36:54:639
385
296.5
CHIX
12/06/2017
13:36:56:706
982
296.5
XLON
12/06/2017
13:36:56:706
183
296.5
BATE
12/06/2017
13:36:56:707
202
296.5
BATE
12/06/2017
13:36:56:709
154
296.5
XLON
12/06/2017
13:41:29:200
385
296.9
TRQX
12/06/2017
13:41:29:220
123
296.9
TRQX
12/06/2017
13:42:03:236
160
296.9
XLON
12/06/2017
13:42:03:237
976
296.9
XLON
12/06/2017
13:42:03:237
868
296.9
XLON
12/06/2017
13:42:03:237
385
296.9
TRQX
12/06/2017
13:42:03:237
905
296.9
CHIX
12/06/2017
13:42:03:237
385
296.9
CHIX
12/06/2017
13:42:03:237
825
296.9
CHIX
12/06/2017
13:42:03:237
385
296.9
BATE
12/06/2017
13:42:03:246
354
296.8
TRQX
12/06/2017
13:42:04:491
393
296.9
XLON
12/06/2017
13:42:04:491
385
296.9
CHIX
12/06/2017
13:42:04:493
85
296.9
XLON
12/06/2017
13:42:04:537
385
296.8
CHIX
12/06/2017
13:45:23:292
421
297
XLON
12/06/2017
13:45:23:292
627
297
XLON
12/06/2017
13:45:23:293
385
297
TRQX
12/06/2017
13:45:23:293
385
297
CHIX
12/06/2017
13:45:23:293
385
297
BATE
12/06/2017
13:45:23:302
532
297
XLON
12/06/2017
13:45:23:302
334
297
XLON
12/06/2017
13:45:23:304
239
297
XLON
12/06/2017
13:45:25:276
352
296.9
CHIX
12/06/2017
13:45:29:065
33
296.9
CHIX
12/06/2017
13:45:29:065
352
296.9
CHIX
12/06/2017
13:45:34:181
1136
296.9
XLON
12/06/2017
13:45:36:575
265
296.9
XLON
12/06/2017
13:45:36:575
385
296.9
TRQX
12/06/2017
13:45:36:769
54
296.9
XLON
12/06/2017
13:45:37:292
684
296.8
XLON
12/06/2017
13:45:37:292
98
296.8
TRQX
12/06/2017
13:45:37:292
38
296.8
TRQX
12/06/2017
13:45:38:356
230
296.6
CHIX
12/06/2017
13:45:38:356
155
296.6
CHIX
12/06/2017
13:45:38:361
824
296.6
XLON
12/06/2017
13:45:41:885
9
296.4
XLON
12/06/2017
13:45:44:023
817
296.3
XLON
12/06/2017
13:46:07:070
1136
296.4
XLON
12/06/2017
13:46:13:919
856
296.3
XLON
12/06/2017
13:46:37:243
1136
296.2
XLON
12/06/2017
13:46:43:078
124
296.1
XLON
12/06/2017
13:47:00:019
49
296.1
XLON
12/06/2017
13:47:06:378
43
296.1
CHIX
12/06/2017
13:47:11:902
40
296.1
XLON
12/06/2017
13:47:15:320
39
296.1
CHIX
12/06/2017
13:47:28:858
29
296.1
XLON
12/06/2017
13:47:47:420
24
296.1
CHIX
12/06/2017
13:48:00:030
22
296.1
TRQX
12/06/2017
13:48:24:925
23
296.1
CHIX
12/06/2017
13:48:24:925
13
296.1
CHIX
12/06/2017
13:48:38:298
18
296.1
XLON
12/06/2017
13:49:00:009
4
296.1
CHIX
12/06/2017
13:49:00:009
1
296.1
CHIX
12/06/2017
13:49:00:009
15
296.1
CHIX
12/06/2017
13:49:03:851
38
296.1
TRQX
12/06/2017
13:49:14:351
49
296.1
CHIX
12/06/2017
13:49:25:063
65
296.1
TRQX
12/06/2017
13:49:25:068
56
296.1
XLON
12/06/2017
13:49:25:068
13
296.1
XLON
12/06/2017
13:49:25:075
111
296.1
TRQX
12/06/2017
13:49:25:075
91
296.1
CHIX
12/06/2017
13:49:25:075
9
296.1
CHIX
12/06/2017
13:49:29:650
98
296
XLON
12/06/2017
13:49:37:625
119
296
CHIX
12/06/2017
13:49:37:630
31
296
CHIX
12/06/2017
13:49:47:794
120
296
XLON
12/06/2017
13:50:00:033
197
296
TRQX
12/06/2017
13:50:58:025
104
296
CHIX
12/06/2017
13:50:58:025
115
296
CHIX
12/06/2017
13:51:00:897
810
296
XLON
12/06/2017
13:51:07:991
359
296
BATE
12/06/2017
13:51:11:900
173
296
CHIX
12/06/2017
13:51:11:900
212
296
CHIX
12/06/2017
13:51:11:901
90
295.9
XLON
12/06/2017
13:51:11:901
281
296
TRQX
12/06/2017
13:51:11:907
265
295.9
XLON
12/06/2017
13:51:11:907
16
295.9
XLON
12/06/2017
13:51:12:018
646
295.9
XLON
12/06/2017
13:51:12:112
603
295.9
XLON
12/06/2017
13:51:12:206
189
295.9
XLON
12/06/2017
13:51:12:215
136
295.9
XLON
12/06/2017
13:51:14:212
38
295.8
CHIX
12/06/2017
13:51:14:212
40
295.8
CHIX
12/06/2017
13:51:14:212
78
295.8
CHIX
12/06/2017
13:51:14:212
44
295.8
CHIX
12/06/2017
13:51:17:517
179
295.8
XLON
12/06/2017
13:51:20:558
34
295.8
TRQX
12/06/2017
13:51:20:558
11
295.8
TRQX
12/06/2017
13:51:20:558
32
295.8
TRQX
12/06/2017
13:51:20:558
27
295.8
TRQX
12/06/2017
13:51:21:350
102
295.7
BATE
12/06/2017
13:51:31:500
71
295.7
XLON
12/06/2017
13:51:31:509
63
295.7
XLON
12/06/2017
13:51:31:519
14
295.7
CHIX
12/06/2017
13:51:44:190
190
295.6
XLON
12/06/2017
13:51:44:191
146
295.6
CHIX
12/06/2017
13:51:44:191
38
295.6
CHIX
12/06/2017
13:51:44:198
163
295.6
XLON
12/06/2017
13:51:46:608
532
295.4
XLON
12/06/2017
13:51:47:738
548
295.3
XLON
12/06/2017
13:51:50:031
290
295.3
CHIX
12/06/2017
13:51:52:822
334
295.3
XLON
12/06/2017
13:51:53:648
947
295.1
XLON
12/06/2017
13:51:53:745
660
295.1
XLON
12/06/2017
13:51:58:886
284
295.1
XLON
12/06/2017
13:51:58:886
51
295.1
XLON
12/06/2017
13:52:03:449
69
295
XLON
12/06/2017
13:52:03:557
528
295
XLON
12/06/2017
13:52:07:411
12
295.1
XLON
12/06/2017
13:52:07:458
686
295.1
XLON
12/06/2017
13:52:07:556
393
295.1
XLON
12/06/2017
13:52:08:370
539
295
XLON
12/06/2017
13:53:10:820
404
294.7
XLON
12/06/2017
13:53:10:820
101
294.7
XLON
12/06/2017
13:53:28:182
535
294.8
XLON
12/06/2017
13:54:05:144
385
293.9
TRQX
12/06/2017
13:54:05:147
273
293.9
CHIX
12/06/2017
13:54:05:150
705
293.9
XLON
12/06/2017
13:54:15:548
74
293.7
TRQX
12/06/2017
13:54:15:768
385
293.6
CHIX
12/06/2017
13:55:01:619
615
293
XLON
12/06/2017
13:56:00:022
661
292.5
XLON
12/06/2017
14:04:12:569
1136
293.8
XLON
12/06/2017
14:04:12:569
385
293.8
TRQX
12/06/2017
14:04:12:569
385
293.8
CHIX
12/06/2017
14:04:12:569
385
293.8
BATE
12/06/2017
14:04:12:572
419
293.7
XLON
12/06/2017
14:04:12:572
717
293.7
XLON
12/06/2017
14:04:12:572
24
293.7
TRQX
12/06/2017
14:04:12:572
361
293.7
TRQX
12/06/2017
14:04:12:572
385
293.7
CHIX
12/06/2017
14:04:12:572
22
293.7
BATE
12/06/2017
14:04:12:572
331
293.7
BATE
12/06/2017
14:11:57:348
150
294.2
XLON
12/06/2017
14:11:57:348
351
294.2
XLON
12/06/2017
14:11:57:348
285
294.2
XLON
12/06/2017
14:11:57:348
569
294.2
TRQX
12/06/2017
14:11:57:348
713
294.2
TRQX
12/06/2017
14:11:57:348
291
294.2
TRQX
12/06/2017
14:11:57:348
385
294.2
CHIX
12/06/2017
14:11:57:348
981
294.2
CHIX
12/06/2017
14:11:57:348
571
294.2
CHIX
12/06/2017
14:11:57:348
401
294.2
CHIX
12/06/2017
14:11:57:348
336
294.2
CHIX
12/06/2017
14:11:57:348
110
294.2
BATE
12/06/2017
14:11:57:348
385
294.2
BATE
12/06/2017
14:11:57:348
336
294.2
BATE
12/06/2017
14:11:57:350
199
294.1
TRQX
12/06/2017
14:11:57:350
383
294.1
TRQX
12/06/2017
14:11:57:350
306
294.1
CHIX
12/06/2017
14:11:57:350
727
294.1
CHIX
12/06/2017
14:11:57:350
580
294.1
CHIX
12/06/2017
14:11:57:350
321
294.1
CHIX
12/06/2017
14:11:57:350
115
294.1
CHIX
12/06/2017
14:11:57:350
385
294.1
CHIX
12/06/2017
14:11:57:350
17
294.1
BATE
12/06/2017
14:11:57:350
366
294.1
BATE
12/06/2017
14:11:57:350
2
294.1
BATE
12/06/2017
14:11:57:373
660
294.2
XLON
12/06/2017
14:11:57:376
385
294.2
TRQX
12/06/2017
14:11:57:404
24
294.1
XLON
12/06/2017
14:11:59:190
29
294.1
TRQX
12/06/2017
14:13:26:188
509
294.1
XLON
12/06/2017
14:13:26:188
537
294.1
XLON
12/06/2017
14:13:26:188
385
294.1
CHIX
12/06/2017
14:20:20:677
341
294.4
XLON
12/06/2017
14:20:20:677
251
294.4
TRQX
12/06/2017
14:20:20:677
307
294.4
CHIX
12/06/2017
14:20:20:683
671
294.3
XLON
12/06/2017
14:20:20:683
385
294.3
BATE
12/06/2017
14:20:20:687
385
294.3
CHIX
12/06/2017
14:20:20:688
102
294.5
XLON
12/06/2017
14:20:20:688
600
294.5
XLON
12/06/2017
14:20:20:688
536
294.5
XLON
12/06/2017
14:20:20:688
10
294.5
XLON
12/06/2017
14:20:20:688
536
294.5
XLON
12/06/2017
14:20:20:688
750
294.4
XLON
12/06/2017
14:20:20:688
700
294.4
XLON
12/06/2017
14:26:36:332
754
294.3
XLON
12/06/2017
14:26:36:332
591
294.3
XLON
12/06/2017
14:26:36:332
385
294.3
TRQX
12/06/2017
14:26:36:332
385
294.3
CHIX
12/06/2017
14:26:36:332
385
294.3
BATE
12/06/2017
14:26:36:341
452
294.3
XLON
12/06/2017
14:26:36:341
200
294.3
XLON
12/06/2017
14:26:36:343
385
294.3
CHIX
12/06/2017
14:26:37:853
297
294.1
CHIX
12/06/2017
14:26:37:853
417
294.1
CHIX
12/06/2017
14:26:37:854
1136
294.1
XLON
12/06/2017
14:26:37:854
271
294.1
TRQX
12/06/2017
14:26:37:854
230
294.1
TRQX
12/06/2017
14:35:37:397
536
294.4
XLON
12/06/2017
14:35:37:398
1982
294.4
XLON
12/06/2017
14:35:37:398
368
294.4
TRQX
12/06/2017
14:35:37:398
17
294.4
TRQX
12/06/2017
14:35:37:398
1284
294.4
TRQX
12/06/2017
14:35:37:398
385
294.4
CHIX
12/06/2017
14:35:37:398
385
294.4
BATE
12/06/2017
14:35:37:410
268
294.4
CHIX
12/06/2017
14:35:49:379
514
294.3
XLON
12/06/2017
14:35:49:379
409
294.3
XLON
12/06/2017
14:35:49:379
385
294.3
CHIX
12/06/2017
14:35:49:379
51
294.3
CHIX
12/06/2017
14:35:49:379
385
294.3
BATE
12/06/2017
14:35:49:386
700
294.4
XLON
12/06/2017
14:35:49:386
700
294.4
XLON
12/06/2017
14:35:49:405
2759
294.4
XLON
12/06/2017
14:35:51:502
1703
294.3
XLON
12/06/2017
14:35:51:502
385
294.3
TRQX
12/06/2017
14:35:51:502
248
294.3
CHIX
12/06/2017
14:35:51:513
894
294.2
XLON
12/06/2017
14:35:51:614
365
294.2
CHIX
12/06/2017
14:35:51:615
43
294.2
BATE
12/06/2017
14:35:51:615
187
294.2
BATE
12/06/2017
14:35:51:623
385
294.2
CHIX
12/06/2017
14:36:07:223
124
294.2
XLON
12/06/2017
14:36:07:223
235
294.2
XLON
12/06/2017
14:36:07:236
211
294.2
XLON
12/06/2017
14:36:07:236
283
294.2
CHIX
12/06/2017
14:36:09:326
491
294.1
XLON
12/06/2017
14:36:09:326
500
294.1
XLON
12/06/2017
14:36:09:326
700
294.1
XLON
12/06/2017
14:36:09:326
385
294.1
CHIX
12/06/2017
14:36:09:327
274
294.1
XLON
12/06/2017
14:36:09:327
122
294.1
XLON
12/06/2017
14:36:09:327
317
294.1
XLON
12/06/2017
14:36:10:871
574
294
XLON
12/06/2017
14:36:19:551
85
294
XLON
12/06/2017
14:36:19:551
536
294
XLON
12/06/2017
14:36:19:552
795
294
CHIX
12/06/2017
14:40:53:528
1094
293.9
XLON
12/06/2017
14:40:53:528
305
293.9
XLON
12/06/2017
14:40:53:529
1457
293.9
XLON
12/06/2017
14:40:53:529
385
293.9
TRQX
12/06/2017
14:40:53:529
385
293.9
CHIX
12/06/2017
14:41:21:550
4474
293.8
XLON
12/06/2017
14:41:21:550
597
293.8
XLON
12/06/2017
14:41:21:550
385
293.8
TRQX
12/06/2017
14:41:21:550
385
293.8
CHIX
12/06/2017
14:41:21:562
166
293.8
XLON
12/06/2017
14:41:21:562
132
293.8
XLON
12/06/2017
14:41:21:564
838
293.8
XLON
12/06/2017
14:41:24:567
4557
293.7
XLON
12/06/2017
14:41:24:567
270
293.7
CHIX
12/06/2017
14:41:24:567
115
293.7
CHIX
12/06/2017
14:41:40:849
18
293.5
TRQX
12/06/2017
14:42:58:322
385
293.5
BATE
12/06/2017
14:42:58:331
359
293.5
XLON
12/06/2017
14:43:55:489
90
293.4
XLON
12/06/2017
14:43:55:489
208
293.4
XLON
12/06/2017
14:43:55:489
257
293.4
CHIX
12/06/2017
14:43:55:489
13
293.4
CHIX
12/06/2017
14:43:55:489
115
293.4
CHIX
12/06/2017
14:43:55:489
61
293.4
BATE
12/06/2017
14:44:18:924
782
293.3
XLON
12/06/2017
14:44:18:924
385
293.3
TRQX
12/06/2017
14:44:21:630
255
293.3
XLON
12/06/2017
14:44:21:632
538
293.3
XLON
12/06/2017
14:44:21:632
114
293.3
XLON
12/06/2017
14:44:29:000
148
293.1
CHIX
12/06/2017
14:46:07:682
422
293.1
XLON
12/06/2017
14:46:07:682
122
293.1
XLON
12/06/2017
14:46:07:682
385
293.1
CHIX
12/06/2017
14:46:07:951
204
293.1
XLON
12/06/2017
14:46:47:151
708
293
XLON
12/06/2017
14:46:47:151
38
293
TRQX
12/06/2017
14:46:47:151
124
293
CHIX
12/06/2017
14:47:09:584
500
293
XLON
12/06/2017
14:47:09:584
193
293
CHIX
12/06/2017
14:47:09:584
192
293
CHIX
12/06/2017
14:47:09:584
385
293
BATE
12/06/2017
14:47:09:592
136
293
XLON
12/06/2017
14:47:09:598
380
293
XLON
12/06/2017
14:47:10:506
385
293
TRQX
12/06/2017
14:47:42:351
4
292.7
BATE
12/06/2017
14:48:03:704
485
292.6
XLON
12/06/2017
14:48:07:034
408
292.5
XLON
12/06/2017
14:54:12:856
310
293
XLON
12/06/2017
14:54:12:856
826
293
XLON
12/06/2017
14:54:12:856
385
293
TRQX
12/06/2017
14:54:12:856
385
293
CHIX
12/06/2017
14:54:12:856
124
293
BATE
12/06/2017
14:54:12:856
88
293
BATE
12/06/2017
14:54:12:856
173
293
BATE
12/06/2017
15:00:20:902
555
293.4
XLON
12/06/2017
15:00:20:902
581
293.4
XLON
12/06/2017
15:00:20:902
133
293.4
TRQX
12/06/2017
15:00:20:902
140
293.4
TRQX
12/06/2017
15:00:20:902
385
293.4
CHIX
12/06/2017
15:00:20:902
188
293.4
BATE
12/06/2017
15:00:20:902
197
293.4
BATE
12/06/2017
15:00:20:905
67
293.3
XLON
12/06/2017
15:00:20:906
63
293.3
TRQX
12/06/2017
15:00:20:906
1612
293.3
TRQX
12/06/2017
15:00:20:906
1439
293.3
CHIX
12/06/2017
15:00:20:906
221
293.3
CHIX
12/06/2017
15:00:20:906
310
293.3
CHIX
12/06/2017
15:00:20:906
75
293.3
CHIX
12/06/2017
15:00:20:906
385
293.3
BATE
12/06/2017
15:00:21:032
6
293.3
XLON
12/06/2017
15:00:33:926
27
293.3
XLON
12/06/2017
15:00:33:926
9
293.3
CHIX
12/06/2017
15:00:33:926
7
293.3
CHIX
12/06/2017
15:00:43:656
31
293.3
CHIX
12/06/2017
15:00:43:657
26
293.3
XLON
12/06/2017
15:03:57:491
1074
293.2
XLON
12/06/2017
15:03:57:491
6
293.2
XLON
12/06/2017
15:03:57:491
1080
293.2
CHIX
12/06/2017
15:03:57:491
385
293.2
CHIX
12/06/2017
15:04:25:882
1136
293.3
XLON
12/06/2017
15:04:25:884
385
293.3
CHIX
12/06/2017
15:04:25:884
385
293.3
BATE
12/06/2017
15:04:25:885
1523
293.2
XLON
12/06/2017
15:04:25:885
1305
293.2
XLON
12/06/2017
15:04:25:885
177
293.2
CHIX
12/06/2017
15:04:25:887
385
293.3
TRQX
12/06/2017
15:04:25:892
600
293.3
XLON
12/06/2017
15:04:25:892
700
293.3
XLON
12/06/2017
15:04:29:030
779
293.3
XLON
12/06/2017
15:04:29:030
385
293.3
CHIX
12/06/2017
15:04:30:048
335
293.2
TRQX
12/06/2017
15:04:39:716
208
293.2
CHIX
12/06/2017
15:04:42:109
194
293.2
XLON
12/06/2017
15:04:46:066
1136
293.1
XLON
12/06/2017
15:04:51:539
203
293.1
CHIX
12/06/2017
15:04:51:539
59
293.1
CHIX
12/06/2017
15:04:51:907
57
293.1
TRQX
12/06/2017
15:04:51:912
51
293.1
BATE
12/06/2017
15:04:55:685
330
293.1
XLON
12/06/2017
15:05:01:157
2046
293
XLON
12/06/2017
15:05:01:157
50
293
TRQX
12/06/2017
15:05:09:077
64
292.9
XLON
12/06/2017
15:05:26:574
1091
292.8
XLON
12/06/2017
15:06:13:553
45
292.8
XLON
12/06/2017
15:06:23:623
442
292.7
XLON
12/06/2017
15:09:31:794
276
293
XLON
12/06/2017
15:09:31:794
161
293
CHIX
12/06/2017
15:09:31:794
224
293
CHIX
12/06/2017
15:09:31:795
860
293
XLON
12/06/2017
15:09:31:797
385
293
BATE
12/06/2017
15:11:44:978
860
293
XLON
12/06/2017
15:11:44:978
276
293
XLON
12/06/2017
15:11:44:978
385
293
TRQX
12/06/2017
15:11:44:978
385
293
CHIX
12/06/2017
15:16:52:158
315
293.1
XLON
12/06/2017
15:16:52:158
546
293.1
XLON
12/06/2017
15:16:52:158
270
293.1
TRQX
12/06/2017
15:16:52:158
385
293.1
CHIX
12/06/2017
15:16:52:158
385
293.1
BATE
12/06/2017
15:16:52:159
385
293
CHIX
12/06/2017
15:16:52:168
385
293.1
TRQX
12/06/2017
15:16:52:172
330
293.1
CHIX
12/06/2017
15:16:52:173
516
293.1
XLON
12/06/2017
15:17:41:432
385
293
CHIX
12/06/2017
15:17:41:433
1136
292.9
XLON
12/06/2017
15:17:41:433
1136
293
XLON
12/06/2017
15:17:41:433
586
292.9
TRQX
12/06/2017
15:17:41:433
385
293
TRQX
12/06/2017
15:17:41:433
385
292.9
CHIX
12/06/2017
15:17:41:433
238
292.9
BATE
12/06/2017
15:17:41:445
385
292.9
CHIX
12/06/2017
15:21:56:737
189
292.9
XLON
12/06/2017
15:21:56:737
351
292.9
XLON
12/06/2017
15:21:56:737
81
292.9
XLON
12/06/2017
15:21:56:737
268
292.9
TRQX
12/06/2017
15:21:56:737
385
292.9
CHIX
12/06/2017
15:21:56:737
385
292.9
BATE
12/06/2017
15:21:56:745
933
292.9
XLON
12/06/2017
15:21:56:745
332
292.9
CHIX
12/06/2017
15:24:21:121
539
293.1
XLON
12/06/2017
15:24:21:121
1089
293.1
XLON
12/06/2017
15:24:21:121
285
293.1
CHIX
12/06/2017
15:24:21:121
100
293.1
CHIX
12/06/2017
15:27:45:428
839
293.1
XLON
12/06/2017
15:27:45:428
385
293.1
TRQX
12/06/2017
15:27:45:428
258
293.1
CHIX
12/06/2017
15:27:45:428
127
293.1
CHIX
12/06/2017
15:27:45:428
385
293.1
BATE
12/06/2017
15:27:45:440
1149
293.1
XLON
12/06/2017
15:27:45:443
385
293.1
TRQX
12/06/2017
15:28:10:973
385
293.1
BATE
12/06/2017
15:28:10:974
412
293.1
XLON
12/06/2017
15:28:10:974
537
293.1
XLON
12/06/2017
15:28:10:974
385
293.1
TRQX
12/06/2017
15:28:10:974
338
293.1
CHIX
12/06/2017
15:28:13:994
727
293.1
XLON
12/06/2017
15:28:13:995
291
293.1
TRQX
12/06/2017
15:28:13:995
307
293.1
CHIX
12/06/2017
15:28:51:924
178
293
XLON
12/06/2017
15:28:51:928
788
293
XLON
12/06/2017
15:28:51:928
385
293
TRQX
12/06/2017
15:28:51:928
385
293
CHIX
12/06/2017
15:28:51:935
700
293
XLON
12/06/2017
15:28:51:937
385
293
CHIX
12/06/2017
15:28:52:015
726
293
XLON
12/06/2017
15:28:52:015
205
293
XLON
12/06/2017
15:28:52:016
385
293
CHIX
12/06/2017
15:32:45:803
109
293
XLON
12/06/2017
15:32:45:803
1092
293
XLON
12/06/2017
15:32:56:509
582
293
XLON
12/06/2017
15:32:56:509
223
293
XLON
12/06/2017
15:32:56:509
110
293
TRQX
12/06/2017
15:32:56:509
275
293
TRQX
12/06/2017
15:32:56:509
275
293
CHIX
12/06/2017
15:32:56:509
109
293
CHIX
12/06/2017
15:32:56:509
275
293
BATE
12/06/2017
15:32:56:509
110
293
BATE
12/06/2017
15:34:44:402
609
292.9
XLON
12/06/2017
15:34:44:402
385
292.9
CHIX
12/06/2017
15:34:44:402
1
293
CHIX
12/06/2017
15:34:44:402
131
292.9
BATE
12/06/2017
15:34:44:402
13
292.9
BATE
12/06/2017
15:34:44:403
11
292.9
TRQX
12/06/2017
15:34:44:403
374
292.9
TRQX
12/06/2017
15:34:44:428
1300
292.9
XLON
12/06/2017
15:34:44:507
260
292.9
XLON
12/06/2017
15:34:46:305
1366
292.9
XLON
12/06/2017
15:34:51:464
385
292.9
CHIX
12/06/2017
15:36:55:961
70
293
XLON
12/06/2017
15:36:55:961
76
293
XLON
12/06/2017
15:36:55:961
346
293
TRQX
12/06/2017
15:36:55:961
251
293
CHIX
12/06/2017
15:36:55:961
75
293
CHIX
12/06/2017
15:36:55:961
71
293
BATE
12/06/2017
15:36:55:961
314
293
BATE
12/06/2017
15:36:55:974
2
293
TRQX
12/06/2017
15:36:55:974
383
293
TRQX
12/06/2017
15:36:55:975
413
293
CHIX
12/06/2017
15:36:55:975
59
293
CHIX
12/06/2017
15:36:55:978
934
293
XLON
12/06/2017
15:36:55:995
650
293
XLON
12/06/2017
15:36:55:995
366
293
XLON
12/06/2017
15:37:57:599
198
293
XLON
12/06/2017
15:37:57:599
115
293
XLON
12/06/2017
15:37:57:599
187
293
CHIX
12/06/2017
15:37:57:599
92
293
CHIX
12/06/2017
15:37:57:599
106
293
CHIX
12/06/2017
15:37:57:599
385
293
BATE
12/06/2017
15:38:02:662
150
293
CHIX
12/06/2017
15:38:02:662
168
293
CHIX
12/06/2017
15:39:16:602
67
293
CHIX
12/06/2017
15:39:16:602
318
293
CHIX
12/06/2017
15:39:16:602
239
293
CHIX
12/06/2017
15:39:48:577
340
293.1
XLON
12/06/2017
15:39:48:577
305
293.1
XLON
12/06/2017
15:42:21:929
171
293.1
XLON
12/06/2017
15:42:21:929
1092
293.1
XLON
12/06/2017
15:42:21:929
1365
293.1
XLON
12/06/2017
15:42:21:951
635
293.1
XLON
12/06/2017
15:43:52:109
790
293
CHIX
12/06/2017
15:43:52:109
1424
293
CHIX
12/06/2017
15:43:52:109
1664
293
CHIX
12/06/2017
15:43:52:109
325
293
CHIX
12/06/2017
15:43:52:109
52
293
BATE
12/06/2017
15:43:52:109
333
293
BATE
12/06/2017
15:43:52:110
2973
293
XLON
12/06/2017
15:43:52:110
293
293
XLON
12/06/2017
15:43:52:110
1415
293
XLON
12/06/2017
15:43:52:110
863
293
TRQX
12/06/2017
15:43:52:110
302
293
TRQX
12/06/2017
15:43:52:110
307
293
TRQX
12/06/2017
15:43:52:110
78
293
TRQX
12/06/2017
15:43:52:110
237
293
TRQX
12/06/2017
15:43:52:122
96
293
XLON
12/06/2017
15:43:52:124
93
293.1
CHIX
12/06/2017
15:43:52:146
83
293.1
XLON
12/06/2017
15:44:00:005
849
293
XLON
12/06/2017
15:44:00:005
385
293
TRQX
12/06/2017
15:44:00:005
346
293
CHIX
12/06/2017
15:44:00:005
385
293
BATE
12/06/2017
15:44:00:009
1300
293
XLON
12/06/2017
15:44:00:009
699
293.1
XLON
12/06/2017
15:44:00:009
464
293.1
XLON
12/06/2017
15:44:00:026
385
293
TRQX
12/06/2017
15:44:02:850
473
293
XLON
12/06/2017
15:44:16:835
663
293
XLON
12/06/2017
15:44:16:837
385
293
CHIX
12/06/2017
15:44:55:745
822
292.9
XLON
12/06/2017
15:44:55:754
174
292.9
XLON
12/06/2017
15:44:55:754
260
292.9
XLON
12/06/2017
15:44:55:774
29
292.8
BATE
12/06/2017
15:44:55:774
127
292.8
BATE
12/06/2017
15:44:55:778
119
292.8
XLON
12/06/2017
15:45:42:608
271
292.7
XLON
12/06/2017
15:45:42:608
117
292.7
XLON
12/06/2017
15:45:48:354
218
292.7
XLON
12/06/2017
15:45:48:354
237
292.7
XLON
12/06/2017
15:45:48:354
253
292.7
TRQX
12/06/2017
15:45:48:354
132
292.7
TRQX
12/06/2017
15:45:48:354
263
292.7
CHIX
12/06/2017
15:45:48:354
122
292.7
CHIX
12/06/2017
15:47:12:130
613
292.6
XLON
12/06/2017
15:47:12:130
470
292.6
XLON
12/06/2017
15:47:12:130
385
292.6
TRQX
12/06/2017
15:47:12:130
385
292.6
CHIX
12/06/2017
15:47:12:130
385
292.6
BATE
12/06/2017
15:47:12:141
496
292.6
XLON
12/06/2017
15:47:12:252
477
292.6
XLON
12/06/2017
15:47:19:323
19
292.5
TRQX
12/06/2017
15:47:19:323
2
292.5
TRQX
12/06/2017
15:47:19:323
12
292.5
CHIX
12/06/2017
15:47:19:323
12
292.5
CHIX
12/06/2017
15:47:19:336
35
292.5
XLON
12/06/2017
15:49:04:893
282
292.5
XLON
12/06/2017
15:49:04:902
579
292.5
XLON
12/06/2017
15:49:40:951
1092
292.5
XLON
12/06/2017
15:49:40:959
1365
292.5
XLON
12/06/2017
15:49:40:989
151
292.5
XLON
12/06/2017
15:49:40:989
385
292.5
TRQX
12/06/2017
15:49:40:989
170
292.5
CHIX
12/06/2017
15:51:06:659
427
292.5
XLON
12/06/2017
15:51:06:659
557
292.5
XLON
12/06/2017
15:51:06:660
385
292.5
TRQX
12/06/2017
15:51:06:660
113
292.5
CHIX
12/06/2017
15:51:06:660
272
292.5
CHIX
12/06/2017
15:51:06:660
272
292.5
BATE
12/06/2017
15:51:06:660
113
292.5
BATE
12/06/2017
15:51:06:669
1300
292.5
XLON
12/06/2017
15:52:00:097
383
292.7
XLON
12/06/2017
15:52:00:097
228
292.7
XLON
12/06/2017
15:52:00:856
295
292.7
XLON
12/06/2017
15:52:00:864
618
292.7
XLON
12/06/2017
15:52:19:095
615
292.8
XLON
12/06/2017
15:52:19:095
521
292.8
XLON
12/06/2017
15:52:19:095
385
292.8
TRQX
12/06/2017
15:52:19:095
385
292.8
CHIX
12/06/2017
15:52:20:489
217
292.8
XLON
12/06/2017
15:55:05:344
530
292.8
XLON
12/06/2017
15:55:05:344
370
292.8
XLON
12/06/2017
15:55:05:345
385
292.8
TRQX
12/06/2017
15:55:05:345
488
292.8
CHIX
12/06/2017
15:55:05:345
597
292.8
CHIX
12/06/2017
15:55:05:345
385
292.8
BATE
12/06/2017
15:55:05:359
1365
292.8
XLON
12/06/2017
15:55:05:359
192
292.8
XLON
12/06/2017
15:55:15:111
29
292.8
CHIX
12/06/2017
15:55:15:111
26
292.8
CHIX
12/06/2017
15:55:15:111
96
292.8
CHIX
12/06/2017
15:55:15:111
8
292.8
CHIX
12/06/2017
15:55:27:526
61
292.8
XLON
12/06/2017
15:55:27:526
25
292.8
XLON
12/06/2017
15:55:27:531
156
292.8
CHIX
12/06/2017
15:55:34:042
98
292.8
CHIX
12/06/2017
15:55:34:042
99
292.8
BATE
12/06/2017
15:55:34:042
41
292.8
BATE
12/06/2017
15:55:34:042
9
292.8
BATE
12/06/2017
15:55:34:055
43
292.8
BATE
12/06/2017
15:55:35:137
287
292.8
CHIX
12/06/2017
15:55:36:105
343
292.8
CHIX
12/06/2017
15:55:36:106
65
292.8
XLON
12/06/2017
15:55:36:106
153
292.8
XLON
12/06/2017
15:55:36:106
31
292.8
TRQX
12/06/2017
15:55:36:106
77
292.8
TRQX
12/06/2017
15:55:36:106
12
292.8
TRQX
12/06/2017
15:55:36:106
41
292.8
TRQX
12/06/2017
15:55:36:107
70
292.7
TRQX
12/06/2017
15:55:36:107
315
292.7
TRQX
12/06/2017
15:55:36:107
189
292.7
CHIX
12/06/2017
15:55:36:107
2348
292.7
CHIX
12/06/2017
15:55:36:107
196
292.7
CHIX
12/06/2017
15:55:36:107
385
292.7
BATE
12/06/2017
15:55:58:995
539
292.6
XLON
12/06/2017
15:55:58:998
1084
292.7
XLON
12/06/2017
15:56:00:010
862
292.7
XLON
12/06/2017
15:56:03:286
573
292.7
XLON
12/06/2017
15:59:30:880
1034
293
XLON
12/06/2017
15:59:30:880
2167
293
XLON
12/06/2017
15:59:30:880
385
293
TRQX
12/06/2017
15:59:30:880
385
293
CHIX
12/06/2017
15:59:30:892
1300
293
XLON
12/06/2017
15:59:30:892
650
293
XLON
12/06/2017
16:01:00:638
539
292.9
XLON
12/06/2017
16:01:00:638
597
292.9
XLON
12/06/2017
16:01:00:638
1297
292.9
TRQX
12/06/2017
16:01:00:638
385
292.9
TRQX
12/06/2017
16:01:00:638
385
292.9
CHIX
12/06/2017
16:01:00:638
557
292.9
BATE
12/06/2017
16:01:00:647
142
292.8
CHIX
12/06/2017
16:01:10:700
1440
292.8
XLON
12/06/2017
16:01:10:700
385
292.8
TRQX
12/06/2017
16:01:10:700
243
292.8
CHIX
12/06/2017
16:01:10:700
385
292.8
BATE
12/06/2017
16:02:27:157
385
292.9
CHIX
12/06/2017
16:02:27:161
358
292.9
XLON
12/06/2017
16:02:27:170
339
292.9
XLON
12/06/2017
16:02:33:399
330
292.9
CHIX
12/06/2017
16:02:33:401
235
292.9
XLON
12/06/2017
16:02:38:097
1092
292.9
XLON
12/06/2017
16:02:38:097
65
292.9
XLON
12/06/2017
16:02:38:098
385
292.9
CHIX
12/06/2017
16:03:14:613
676
292.9
XLON
12/06/2017
16:03:14:613
618
292.9
XLON
12/06/2017
16:03:14:613
385
292.9
CHIX
12/06/2017
16:03:14:614
385
292.9
TRQX
12/06/2017
16:03:14:624
385
292.9
BATE
12/06/2017
16:03:14:638
385
292.9
CHIX
12/06/2017
16:05:12:729
385
292.9
CHIX
12/06/2017
16:05:12:729
385
292.9
BATE
12/06/2017
16:05:12:740
188
292.9
TRQX
12/06/2017
16:06:23:388
208
293
XLON
12/06/2017
16:06:23:388
1348
293
XLON
12/06/2017
16:06:23:388
876
293
XLON
12/06/2017
16:06:23:400
287
293
CHIX
12/06/2017
16:06:23:400
98
293
CHIX
12/06/2017
16:06:23:403
700
293
XLON
12/06/2017
16:06:23:523
197
293
XLON
12/06/2017
16:06:23:523
8
293
XLON
12/06/2017
16:06:23:523
139
293
XLON
12/06/2017
16:06:23:523
385
293
TRQX
12/06/2017
16:06:23:526
539
292.9
XLON
12/06/2017
16:06:23:534
464
293
XLON
12/06/2017
16:06:23:534
500
293
XLON
12/06/2017
16:06:23:546
770
293
XLON
12/06/2017
16:06:34:830
385
292.9
CHIX
12/06/2017
16:06:34:831
1735
292.9
XLON
12/06/2017
16:06:34:831
304
292.9
XLON
12/06/2017
16:06:34:831
188
292.9
TRQX
12/06/2017
16:06:34:831
197
292.9
TRQX
12/06/2017
16:08:07:336
7
293
XLON
12/06/2017
16:08:07:336
569
293
XLON
12/06/2017
16:08:41:897
109
292.9
BATE
12/06/2017
16:09:27:500
344
292.9
CHIX
12/06/2017
16:09:27:500
380
292.9
CHIX
12/06/2017
16:09:27:500
500
292.9
CHIX
12/06/2017
16:09:27:500
276
292.9
BATE
12/06/2017
16:09:27:501
1127
292.9
XLON
12/06/2017
16:09:27:501
3248
292.9
XLON
12/06/2017
16:09:27:501
385
292.9
TRQX
12/06/2017
16:09:27:501
679
292.9
CHIX
12/06/2017
16:09:27:501
945
292.9
CHIX
12/06/2017
16:09:27:508
385
292.8
CHIX
12/06/2017
16:09:27:508
385
292.9
BATE
12/06/2017
16:09:27:512
319
292.9
XLON
12/06/2017
16:09:27:512
569
292.9
XLON
12/06/2017
16:09:27:512
432
293
XLON
12/06/2017
16:09:27:520
385
292.9
CHIX
12/06/2017
16:09:27:536
358
292.9
XLON
12/06/2017
16:09:27:536
778
292.9
XLON
12/06/2017
16:09:27:539
385
292.9
TRQX
12/06/2017
16:09:30:155
679
292.8
TRQX
12/06/2017
16:10:12:323
136
292.9
XLON
12/06/2017
16:10:12:324
5258
292.9
XLON
12/06/2017
16:10:12:324
385
292.9
TRQX
12/06/2017
16:10:12:325
385
292.9
CHIX
12/06/2017
16:10:12:342
539
292.9
XLON
12/06/2017
16:10:12:342
224
292.9
XLON
12/06/2017
16:10:28:259
978
292.9
XLON
12/06/2017
16:10:28:259
385
292.9
CHIX
12/06/2017
16:10:58:597
1035
292.8
XLON
12/06/2017
16:10:58:597
101
292.8
XLON
12/06/2017
16:10:58:597
385
292.8
CHIX
12/06/2017
16:11:37:381
4157
292.7
XLON
12/06/2017
16:11:37:381
1019
292.7
XLON
12/06/2017
16:11:37:381
385
292.7
TRQX
12/06/2017
16:11:37:381
85
292.7
BATE
12/06/2017
16:11:37:381
300
292.7
BATE
12/06/2017
16:11:37:413
1136
292.7
XLON
12/06/2017
16:12:06:070
27
292.6
XLON
12/06/2017
16:12:16:717
119
292.6
XLON
12/06/2017
16:12:16:717
354
292.6
XLON
12/06/2017
16:12:18:499
539
292.6
XLON
12/06/2017
16:12:25:221
28
292.6
XLON
12/06/2017
16:12:25:221
385
292.6
TRQX
12/06/2017
16:12:25:221
385
292.6
CHIX
12/06/2017
16:12:25:222
650
292.6
XLON
12/06/2017
16:12:25:229
458
292.6
XLON
12/06/2017
16:12:25:229
385
292.6
CHIX
12/06/2017
16:12:25:229
202
292.5
BATE
12/06/2017
16:12:28:720
613
292.4
CHIX
12/06/2017
16:12:37:708
379
292.5
XLON
12/06/2017
16:12:37:708
757
292.5
XLON
12/06/2017
16:13:56:309
940
292.7
XLON
12/06/2017
16:13:57:425
1136
292.7
XLON
12/06/2017
16:16:17:748
536
292.6
XLON
12/06/2017
16:16:17:748
308
292.6
XLON
12/06/2017
16:16:17:748
153
292.6
XLON
12/06/2017
16:16:17:748
139
292.6
XLON
12/06/2017
16:16:17:748
385
292.6
TRQX
12/06/2017
16:16:17:748
338
292.6
CHIX
12/06/2017
16:16:17:748
47
292.6
CHIX
12/06/2017
16:16:17:748
385
292.6
BATE
12/06/2017
16:16:17:759
385
292.6
CHIX
12/06/2017
16:16:17:812
205
292.6
BATE
12/06/2017
16:16:18:966
385
292.6
TRQX
12/06/2017
16:16:18:966
180
292.6
BATE
12/06/2017
16:16:21:416
329
292.5
XLON
12/06/2017
16:16:58:746
82
292.7
XLON
12/06/2017
16:17:00:835
1054
292.7
XLON
12/06/2017
16:17:00:835
385
292.7
CHIX
12/06/2017
16:19:23:379
458
292.9
XLON
12/06/2017
16:19:23:379
30
292.9
XLON
12/06/2017
16:19:23:379
385
292.9
CHIX
12/06/2017
16:19:23:382
108
292.9
XLON
12/06/2017
16:19:23:382
540
292.9
XLON
12/06/2017
16:20:24:630
1440
292.9
XLON
12/06/2017
16:20:24:630
1200
292.9
XLON
12/06/2017
16:20:24:630
1200
292.9
XLON
12/06/2017
16:20:56:509
1050
292.9
XLON
12/06/2017
16:20:56:509
1392
292.9
TRQX
12/06/2017
16:20:56:509
385
292.9
TRQX
12/06/2017
16:20:56:509
132
292.9
CHIX
12/06/2017
16:20:56:509
2425
292.9
CHIX
12/06/2017
16:20:56:509
253
292.9
CHIX
12/06/2017
16:20:56:509
385
292.9
BATE
12/06/2017
16:21:18:347
719
292.8
XLON
12/06/2017
16:21:18:354
1057
292.8
CHIX
12/06/2017
16:21:18:355
417
292.8
XLON
12/06/2017
16:21:18:362
231
292.8
TRQX
12/06/2017
16:21:18:362
385
292.8
TRQX
12/06/2017
16:21:18:362
4
292.8
CHIX
12/06/2017
16:21:18:362
385
292.8
BATE
12/06/2017
16:21:28:344
1019
292.7
XLON
12/06/2017
16:21:48:882
1136
292.8
XLON
12/06/2017
16:21:48:882
2017
292.8
XLON
12/06/2017
16:21:55:767
1019
292.8
XLON
12/06/2017
16:21:59:954
420
292.8
XLON
12/06/2017
16:23:00:048
1136
292.7
XLON
12/06/2017
16:23:00:048
385
292.7
TRQX
12/06/2017
16:23:00:048
385
292.7
CHIX
12/06/2017
16:23:00:048
38
292.7
BATE
12/06/2017
16:23:00:048
347
292.7
BATE
12/06/2017
16:23:12:383
385
292.6
TRQX
12/06/2017
16:23:12:383
385
292.6
CHIX
12/06/2017
16:23:53:188
385
292.6
CHIX
12/06/2017
16:23:53:900
341
292.6
XLON
12/06/2017
16:23:53:900
795
292.6
XLON
12/06/2017
16:23:53:900
385
292.6
CHIX
12/06/2017
16:24:10:886
173
292.6
CHIX
12/06/2017
16:24:53:025
139
292.6
XLON
12/06/2017
16:24:53:025
177
292.6
XLON
12/06/2017
16:24:53:025
820
292.6
XLON
12/06/2017
16:24:53:025
238
292.6
TRQX
12/06/2017
16:24:53:025
147
292.6
TRQX
12/06/2017
16:24:53:025
173
292.6
CHIX
12/06/2017
16:24:53:025
212
292.6
CHIX
12/06/2017
16:24:53:025
385
292.6
BATE
12/06/2017
16:25:56:247
453
292.5
XLON
12/06/2017
16:25:56:247
683
292.5
XLON
12/06/2017
16:25:56:247
172
292.5
TRQX
12/06/2017
16:25:56:247
58
292.5
TRQX
12/06/2017
16:25:56:247
46
292.5
TRQX
12/06/2017
16:25:56:247
385
292.5
CHIX
12/06/2017
16:25:56:247
82
292.5
BATE
12/06/2017
16:25:57:274
221
292.5
XLON
12/06/2017
16:25:57:274
266
292.5
TRQX
12/06/2017
16:25:58:564
42
292.4
XLON
12/06/2017
16:25:58:565
63
292.4
CHIX
12/06/2017
16:25:58:565
63
292.4
BATE
12/06/2017
16:25:59:192
540
292.4
XLON
12/06/2017
16:25:59:585
2
292.4
XLON
12/06/2017
16:26:03:883
1490
292.4
XLON
12/06/2017
16:26:03:883
322
292.4
CHIX
12/06/2017
16:26:03:883
322
292.4
BATE
12/06/2017
16:26:10:168
385
292.3
TRQX
12/06/2017
16:26:10:168
385
292.3
CHIX
12/06/2017
16:26:11:255
120
292.3
XLON
12/06/2017
16:26:11:257
540
292.3
XLON
12/06/2017
16:26:12:984
476
292.3
XLON
12/06/2017
16:26:12:984
385
292.3
CHIX
12/06/2017
16:26:18:145
694
292.2
XLON
12/06/2017
16:26:25:252
542
292.2
XLON
12/06/2017
16:26:25:252
138
292.2
XLON
12/06/2017
16:26:25:252
362
292.2
CHIX
12/06/2017
16:26:43:718
283
292.2
XLON
12/06/2017
16:26:43:718
26
292.2
XLON
12/06/2017
16:26:43:729
244
292.2
XLON
12/06/2017
16:27:18:126
914
292.2
XLON
12/06/2017
16:28:13:401
385
292.2
TRQX
12/06/2017
16:28:16:220
235
292.2
XLON
12/06/2017
16:28:16:220
247
292.2
XLON
12/06/2017
16:28:18:597
106
292.2
TRQX
12/06/2017
16:28:18:597
385
292.2
CHIX
12/06/2017
16:28:26:922
430
292.2
XLON
12/06/2017
16:28:26:922
548
292.2
XLON
12/06/2017
16:28:26:922
94
292.2
TRQX
12/06/2017
16:28:26:922
385
292.2
CHIX
12/06/2017
16:28:26:922
385
292.2
BATE
12/06/2017
16:28:47:727
385
292.2
CHIX
12/06/2017
16:28:47:728
68
292.2
TRQX
12/06/2017
16:28:47:728
161
292.2
TRQX
12/06/2017
16:28:48:795
38
292.2
TRQX
12/06/2017
16:28:55:005
169
292.1
XLON
12/06/2017
16:28:55:005
521
292.2
XLON
12/06/2017
16:29:04:205
1048
292.1
XLON
12/06/2017
16:29:04:205
292
292.1
XLON
12/06/2017
16:29:04:205
385
292.1
TRQX
12/06/2017
16:29:04:206
385
292.1
CHIX
12/06/2017
16:29:22:621
1130
292
XLON
12/06/2017
16:29:27:798
864
292
XLON
12/06/2017
16:29:32:180
272
292
XLON
12/06/2017
16:29:48:623
500
292
XLON
12/06/2017
16:29:51:015
131
292
XLON
12/06/2017
16:35:06:201
5337
292
XLON
12/06/2017
16:35:06:201
1528
292
XLON
12/06/2017
16:35:06:201
1251
292
XLON
12/06/2017
16:35:06:201
507
292
XLON
12/06/2017
16:35:06:201
8503
292
XLON
12/06/2017
16:35:06:201
714
292
XLON
12/06/2017
16:35:06:201
3848
292
XLON
12/06/2017
16:35:06:201
3475
292
XLON
12/06/2017
16:35:06:201
8068
292
XLON
12/06/2017
16:35:06:201
2103
292
XLON
12/06/2017
16:35:06:201
24987
292
XLON
12/06/2017
16:35:06:201
185
292
XLON
12/06/2017
16:35:06:201
8695
292
XLON
12/06/2017
16:35:06:201
2901
292
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
POSLFFFIRSIFLID