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

FrasersAnnouncement

07/07/2017 07:06

RNS Number : 3871K
Sports Direct International Plc
07 July 2017
Released: 7 July 2017
Sports Direct International Plc
7 July 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 6 July 2017 it purchased 773,250 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 296.5 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 105,904,299 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 534,698,070.
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: 
06-Jul-17
Number of ordinary shares purchased:
44,018
Volume weighted average price paid per share:
296.74


Platform code
XLON
Date of purchase: 
06-Jul-17
Number of ordinary shares purchased:
451,389
Volume weighted average price paid per share:
296.33


Platform code
CHIX
Date of purchase: 
06-Jul-17
Number of ordinary shares purchased:
186,593
Volume weighted average price paid per share:
296.67


Platform code
TRQX
Date of purchase: 
06-Jul-17
Number of ordinary shares purchased:
91,250
Volume weighted average price paid per share:
296.72
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
06/07/2017
08:00:09:873
69
294.8
XLON
06/07/2017
08:00:36:698
9
297.8
BATE
06/07/2017
08:01:00:013
50
297.6
TRQX
06/07/2017
08:01:00:013
95
296.4
CHIX
06/07/2017
08:02:19:526
101
296.1
BATE
06/07/2017
08:02:19:526
119
296
CHIX
06/07/2017
08:02:19:526
69
296.1
BATE
06/07/2017
08:02:19:526
107
296.1
XLON
06/07/2017
08:02:19:526
300
296.1
CHIX
06/07/2017
08:02:19:526
147
296
BATE
06/07/2017
08:02:19:526
106
296
TRQX
06/07/2017
08:02:19:526
103
296
TRQX
06/07/2017
08:02:19:526
99
296
BATE
06/07/2017
08:02:19:526
248
296.1
TRQX
06/07/2017
08:02:19:526
168
296
CHIX
06/07/2017
08:02:19:529
20
296.2
CHIX
06/07/2017
08:02:19:529
19
296.2
BATE
06/07/2017
08:02:19:532
20
296.2
TRQX
06/07/2017
08:02:19:534
25
296.2
XLON
06/07/2017
08:03:00:871
12
295.8
XLON
06/07/2017
08:03:01:061
3
295.8
XLON
06/07/2017
08:07:06:722
231
295.5
CHIX
06/07/2017
08:07:06:722
455
295.5
XLON
06/07/2017
08:07:06:722
87
295.5
CHIX
06/07/2017
08:07:06:722
3
295.5
XLON
06/07/2017
08:07:06:722
368
295.5
TRQX
06/07/2017
08:07:06:722
177
295.5
XLON
06/07/2017
08:07:06:723
122
295.4
CHIX
06/07/2017
08:07:06:738
125
295.1
CHIX
06/07/2017
08:07:06:739
13
295.3
XLON
06/07/2017
08:08:31:795
1237
296.2
XLON
06/07/2017
08:08:31:796
376
296.2
XLON
06/07/2017
08:09:35:846
368
295.8
CHIX
06/07/2017
08:09:35:846
635
295.8
XLON
06/07/2017
08:10:35:821
364
296
CHIX
06/07/2017
08:10:35:821
162
296
XLON
06/07/2017
08:11:16:055
356
296.3
CHIX
06/07/2017
08:11:16:055
12
296.3
CHIX
06/07/2017
08:11:16:055
368
296.3
BATE
06/07/2017
08:11:16:059
199
296.3
XLON
06/07/2017
08:11:16:059
414
296.3
XLON
06/07/2017
08:11:21:881
107
296.3
TRQX
06/07/2017
08:11:21:883
72
296.3
XLON
06/07/2017
08:11:25:816
368
296.1
TRQX
06/07/2017
08:11:25:816
635
296.1
XLON
06/07/2017
08:11:25:826
234
296
XLON
06/07/2017
08:11:26:821
23
295.9
XLON
06/07/2017
08:11:33:997
22
295.9
CHIX
06/07/2017
08:11:34:001
4
295.9
TRQX
06/07/2017
08:13:48:272
635
295.2
XLON
06/07/2017
08:13:48:272
368
295.2
CHIX
06/07/2017
08:15:36:098
368
296.1
CHIX
06/07/2017
08:19:09:908
300
296.4
TRQX
06/07/2017
08:19:09:908
354
296.5
TRQX
06/07/2017
08:19:09:908
14
296.5
XLON
06/07/2017
08:19:09:908
351
296.5
BATE
06/07/2017
08:19:09:908
252
296.5
CHIX
06/07/2017
08:19:09:908
14
296.5
TRQX
06/07/2017
08:19:09:908
14
296.5
CHIX
06/07/2017
08:19:09:908
17
296.5
BATE
06/07/2017
08:19:09:909
68
296.4
TRQX
06/07/2017
08:19:09:909
111
296.4
BATE
06/07/2017
08:19:09:909
368
296.4
CHIX
06/07/2017
08:19:09:913
621
296.4
XLON
06/07/2017
08:19:09:931
300
296.4
TRQX
06/07/2017
08:19:09:931
68
296.4
TRQX
06/07/2017
08:19:10:042
300
296.4
CHIX
06/07/2017
08:19:42:310
149
296.7
XLON
06/07/2017
08:22:09:676
973
297.1
XLON
06/07/2017
08:22:17:760
32
297
CHIX
06/07/2017
08:22:17:760
635
297
XLON
06/07/2017
08:22:17:760
336
297
CHIX
06/07/2017
08:22:26:025
277
297
CHIX
06/07/2017
08:23:27:912
587
297.6
XLON
06/07/2017
08:23:27:913
188
297.5
BATE
06/07/2017
08:23:27:913
368
297.5
CHIX
06/07/2017
08:23:27:913
219
297.5
XLON
06/07/2017
08:23:27:913
180
297.5
BATE
06/07/2017
08:23:30:013
42
297.4
BATE
06/07/2017
08:23:30:013
80
297.4
XLON
06/07/2017
08:23:30:013
368
297.4
CHIX
06/07/2017
08:24:30:019
123
297.4
CHIX
06/07/2017
08:25:32:033
117
297.4
CHIX
06/07/2017
08:25:58:045
563
297.5
XLON
06/07/2017
08:25:58:045
186
297.5
CHIX
06/07/2017
08:25:58:045
182
297.5
CHIX
06/07/2017
08:25:58:045
368
297.5
TRQX
06/07/2017
08:25:58:045
483
297.5
XLON
06/07/2017
08:26:00:053
455
297.4
XLON
06/07/2017
08:27:56:031
368
297.8
TRQX
06/07/2017
08:27:56:031
54
297.8
CHIX
06/07/2017
08:27:56:031
314
297.8
CHIX
06/07/2017
08:28:19:526
275
297.7
CHIX
06/07/2017
08:28:19:526
93
297.7
CHIX
06/07/2017
08:28:19:527
44
297.7
TRQX
06/07/2017
08:28:19:527
94
297.7
XLON
06/07/2017
08:28:19:527
69
297.7
TRQX
06/07/2017
08:28:19:527
577
297.7
XLON
06/07/2017
08:28:19:527
1200
297.7
XLON
06/07/2017
08:28:19:527
1400
297.7
XLON
06/07/2017
08:28:19:527
255
297.7
TRQX
06/07/2017
08:28:19:527
853
297.7
XLON
06/07/2017
08:28:19:529
543
297.4
CHIX
06/07/2017
08:28:19:540
107
297.4
CHIX
06/07/2017
08:28:22:053
94
297.2
TRQX
06/07/2017
08:28:28:011
86
297.2
XLON
06/07/2017
08:28:30:071
17
297.2
XLON
06/07/2017
08:28:34:896
21
297.2
XLON
06/07/2017
08:28:34:905
394
297.2
XLON
06/07/2017
08:33:09:255
368
297.6
BATE
06/07/2017
08:33:09:255
446
297.6
XLON
06/07/2017
08:33:09:255
368
297.6
TRQX
06/07/2017
08:33:09:255
368
297.6
CHIX
06/07/2017
08:33:10:169
464
297.5
XLON
06/07/2017
08:33:10:169
18
297.5
XLON
06/07/2017
08:33:10:169
368
297.5
BATE
06/07/2017
08:33:10:169
368
297.5
CHIX
06/07/2017
08:33:12:749
440
297.5
XLON
06/07/2017
08:37:52:781
983
297.4
XLON
06/07/2017
08:37:52:781
368
297.4
TRQX
06/07/2017
08:37:52:781
892
297.4
XLON
06/07/2017
08:37:52:782
292
297.3
TRQX
06/07/2017
08:37:52:782
368
297.4
CHIX
06/07/2017
08:37:52:782
368
297.4
BATE
06/07/2017
08:37:52:788
123
297.1
CHIX
06/07/2017
08:37:52:790
275
297.2
CHIX
06/07/2017
08:37:52:793
963
297.2
XLON
06/07/2017
08:37:52:798
209
297.3
TRQX
06/07/2017
08:37:54:743
533
297
CHIX
06/07/2017
08:37:54:743
449
297
XLON
06/07/2017
08:44:07:387
333
297.4
XLON
06/07/2017
08:44:07:387
255
297.4
XLON
06/07/2017
08:44:07:388
146
297.3
TRQX
06/07/2017
08:44:07:388
368
297
CHIX
06/07/2017
08:44:07:388
368
297.1
TRQX
06/07/2017
08:44:07:388
368
297.1
CHIX
06/07/2017
08:44:07:388
222
297.3
TRQX
06/07/2017
08:44:07:388
368
297.3
CHIX
06/07/2017
08:44:07:388
368
297.4
CHIX
06/07/2017
08:44:07:388
368
297.4
TRQX
06/07/2017
08:44:07:388
368
297.4
BATE
06/07/2017
08:44:07:395
179
297
BATE
06/07/2017
08:44:07:397
77
297.1
XLON
06/07/2017
08:44:07:400
300
297
CHIX
06/07/2017
08:44:07:400
68
297
CHIX
06/07/2017
08:44:07:405
222
297.1
TRQX
06/07/2017
08:44:07:408
300
297
CHIX
06/07/2017
08:44:07:415
74
297.1
XLON
06/07/2017
08:44:07:415
392
297.1
CHIX
06/07/2017
08:44:07:415
876
297.1
CHIX
06/07/2017
08:44:07:420
356
297
TRQX
06/07/2017
08:55:43:216
9
297.4
CHIX
06/07/2017
09:04:07:707
432
297.6
BATE
06/07/2017
09:04:07:707
500
297.6
XLON
06/07/2017
09:04:07:707
368
297.6
CHIX
06/07/2017
09:04:07:707
368
297.6
BATE
06/07/2017
09:04:09:342
55
297.7
CHIX
06/07/2017
09:04:09:350
524
297.9
XLON
06/07/2017
09:04:09:908
191
297.9
XLON
06/07/2017
09:04:11:445
484
297.7
CHIX
06/07/2017
09:04:15:537
170
297.9
XLON
06/07/2017
09:04:50:093
1672
298
XLON
06/07/2017
09:04:51:430
342
297.9
XLON
06/07/2017
09:04:51:430
294
297.9
CHIX
06/07/2017
09:04:51:430
293
297.9
XLON
06/07/2017
09:04:53:472
365
297.9
CHIX
06/07/2017
09:04:53:473
300
297.9
TRQX
06/07/2017
09:04:53:473
368
297.9
BATE
06/07/2017
09:04:53:477
171
297.9
XLON
06/07/2017
09:05:11:263
507
297.9
XLON
06/07/2017
09:05:11:263
3
297.9
CHIX
06/07/2017
09:05:11:264
171
297.9
TRQX
06/07/2017
09:05:11:264
179
297.9
CHIX
06/07/2017
09:05:11:264
300
297.9
TRQX
06/07/2017
09:05:11:264
68
297.9
TRQX
06/07/2017
09:05:11:264
1890
297.9
CHIX
06/07/2017
09:05:11:266
1102
297.9
TRQX
06/07/2017
09:05:11:266
1136
297.9
CHIX
06/07/2017
09:05:11:266
294
297.9
CHIX
06/07/2017
09:05:11:268
1285
297.9
XLON
06/07/2017
09:08:33:436
45
298.3
BATE
06/07/2017
09:10:04:286
602
298.7
XLON
06/07/2017
09:10:04:740
368
298.7
BATE
06/07/2017
09:10:04:741
368
298.6
TRQX
06/07/2017
09:10:04:741
888
298.6
XLON
06/07/2017
09:10:04:741
368
298.6
CHIX
06/07/2017
09:10:04:741
640
298.6
XLON
06/07/2017
09:10:04:745
770
298.6
XLON
06/07/2017
09:10:04:756
100
298.7
XLON
06/07/2017
09:10:04:756
670
298.6
XLON
06/07/2017
09:10:04:764
700
298.7
XLON
06/07/2017
09:10:05:950
271
298.5
XLON
06/07/2017
09:10:05:950
201
298.5
TRQX
06/07/2017
09:10:05:950
144
298.5
CHIX
06/07/2017
09:10:05:950
167
298.5
TRQX
06/07/2017
09:10:05:950
95
298.5
CHIX
06/07/2017
09:10:05:950
92
298.5
XLON
06/07/2017
09:10:05:950
129
298.5
CHIX
06/07/2017
09:10:05:950
272
298.5
XLON
06/07/2017
09:10:06:663
368
298.4
CHIX
06/07/2017
09:10:06:664
179
298.4
TRQX
06/07/2017
09:10:06:664
189
298.4
TRQX
06/07/2017
09:10:06:672
368
298.4
CHIX
06/07/2017
09:10:06:735
368
298.4
CHIX
06/07/2017
09:10:07:925
44
298.3
TRQX
06/07/2017
09:10:07:925
149
298.3
CHIX
06/07/2017
09:10:07:925
159
298.3
TRQX
06/07/2017
09:10:07:925
219
298.3
CHIX
06/07/2017
09:10:07:925
165
298.3
TRQX
06/07/2017
09:10:07:929
700
298.4
XLON
06/07/2017
09:10:07:929
600
298.4
XLON
06/07/2017
09:10:07:929
700
298.5
XLON
06/07/2017
09:10:07:947
700
298.5
XLON
06/07/2017
09:10:07:955
650
298.4
XLON
06/07/2017
09:10:07:955
700
298.5
XLON
06/07/2017
09:10:07:955
455
298.4
XLON
06/07/2017
09:10:09:929
557
298.3
XLON
06/07/2017
09:10:11:945
251
298.3
CHIX
06/07/2017
09:11:09:903
1068
298.8
XLON
06/07/2017
09:11:09:903
243
298.8
XLON
06/07/2017
09:11:09:912
300
298.8
XLON
06/07/2017
09:11:09:912
771
298.8
XLON
06/07/2017
09:11:09:922
753
298.8
XLON
06/07/2017
09:12:00:009
118
298.8
XLON
06/07/2017
09:12:00:009
268
298.8
XLON
06/07/2017
09:12:00:009
2028
298.8
XLON
06/07/2017
09:12:00:009
650
298.8
XLON
06/07/2017
09:12:00:009
168
298.8
XLON
06/07/2017
09:12:00:009
410
298.8
XLON
06/07/2017
09:12:20:778
368
298.7
TRQX
06/07/2017
09:12:20:778
635
298.7
XLON
06/07/2017
09:12:20:778
368
298.7
CHIX
06/07/2017
09:12:20:778
368
298.7
BATE
06/07/2017
09:12:20:779
368
298.6
CHIX
06/07/2017
09:12:20:779
600
298.6
XLON
06/07/2017
09:12:20:779
1497
298.6
XLON
06/07/2017
09:12:20:779
1220
298.6
XLON
06/07/2017
09:12:20:784
94
298.6
BATE
06/07/2017
09:12:20:798
3
298.6
XLON
06/07/2017
09:12:20:833
344
298.6
TRQX
06/07/2017
09:12:20:834
266
298.6
XLON
06/07/2017
09:13:06:477
8
298.5
CHIX
06/07/2017
09:13:06:477
248
298.5
CHIX
06/07/2017
09:13:06:477
5
298.5
CHIX
06/07/2017
09:21:01:936
368
298.9
BATE
06/07/2017
09:21:01:936
368
298.9
CHIX
06/07/2017
09:21:01:936
635
298.9
XLON
06/07/2017
09:21:01:936
724
298.9
XLON
06/07/2017
09:21:01:936
3136
298.9
XLON
06/07/2017
09:21:01:936
368
298.9
TRQX
06/07/2017
09:21:01:937
368
298.8
TRQX
06/07/2017
09:21:01:940
368
298.8
CHIX
06/07/2017
09:21:03:953
368
298.7
TRQX
06/07/2017
09:21:03:954
368
298.7
CHIX
06/07/2017
09:21:03:954
289
298.7
XLON
06/07/2017
09:21:03:962
72
298.7
CHIX
06/07/2017
09:21:03:969
96
298.7
CHIX
06/07/2017
09:21:05:952
7
298.6
CHIX
06/07/2017
09:21:05:952
77
298.6
CHIX
06/07/2017
09:21:05:952
284
298.6
CHIX
06/07/2017
09:21:09:892
238
298.4
CHIX
06/07/2017
09:21:09:892
130
298.4
CHIX
06/07/2017
09:27:57:480
187
298.9
XLON
06/07/2017
09:27:57:480
368
298.9
TRQX
06/07/2017
09:27:57:480
368
298.9
BATE
06/07/2017
09:27:57:480
368
298.9
CHIX
06/07/2017
09:27:57:480
448
298.9
XLON
06/07/2017
09:27:59:934
368
298.8
TRQX
06/07/2017
09:27:59:934
630
298.8
XLON
06/07/2017
09:27:59:935
5
298.8
XLON
06/07/2017
09:27:59:935
368
298.8
CHIX
06/07/2017
09:29:45:618
326
298.9
BATE
06/07/2017
09:29:45:618
368
298.9
CHIX
06/07/2017
09:29:45:618
368
298.9
TRQX
06/07/2017
09:29:45:618
42
298.9
BATE
06/07/2017
09:29:47:563
601
298.8
XLON
06/07/2017
09:29:47:563
368
298.8
XLON
06/07/2017
09:29:47:563
635
298.8
XLON
06/07/2017
09:29:47:563
368
298.8
CHIX
06/07/2017
09:29:47:564
101
298.8
XLON
06/07/2017
09:29:47:564
600
298.8
XLON
06/07/2017
09:29:47:570
368
298.8
CHIX
06/07/2017
09:29:47:584
368
298.8
TRQX
06/07/2017
09:29:48:194
531
298.8
XLON
06/07/2017
09:29:48:194
41
298.8
CHIX
06/07/2017
09:29:50:705
3
298.8
XLON
06/07/2017
09:29:50:708
368
298.8
CHIX
06/07/2017
09:29:52:718
232
298.7
CHIX
06/07/2017
09:30:56:764
19
298.7
CHIX
06/07/2017
09:30:56:764
136
298.7
CHIX
06/07/2017
09:35:03:085
543
298.8
XLON
06/07/2017
09:35:03:085
293
298.8
XLON
06/07/2017
09:35:03:085
368
298.8
TRQX
06/07/2017
09:35:03:085
71
298.8
XLON
06/07/2017
09:35:03:085
564
298.8
XLON
06/07/2017
09:35:03:085
352
298.8
CHIX
06/07/2017
09:35:03:085
368
298.8
BATE
06/07/2017
09:35:03:100
700
298.8
XLON
06/07/2017
09:35:04:306
44
298.8
XLON
06/07/2017
09:35:04:306
253
298.8
XLON
06/07/2017
09:35:04:307
368
298.8
CHIX
06/07/2017
09:35:04:307
368
298.8
TRQX
06/07/2017
09:35:05:572
53
298.7
CHIX
06/07/2017
09:35:05:572
266
298.7
CHIX
06/07/2017
09:35:05:572
30
298.7
CHIX
06/07/2017
09:38:21:938
368
298.9
BATE
06/07/2017
09:40:00:009
2423
299
XLON
06/07/2017
09:40:00:009
362
299
XLON
06/07/2017
09:40:00:009
398
299
XLON
06/07/2017
09:40:00:009
672
299
XLON
06/07/2017
09:40:00:615
368
298.9
TRQX
06/07/2017
09:40:00:615
2584
298.9
XLON
06/07/2017
09:40:00:615
368
298.9
CHIX
06/07/2017
09:40:00:616
368
298.8
TRQX
06/07/2017
09:40:00:618
282
298.8
CHIX
06/07/2017
09:40:04:014
86
298.8
CHIX
06/07/2017
09:40:04:014
189
298.8
CHIX
06/07/2017
09:40:04:015
296
298.8
XLON
06/07/2017
09:40:04:015
368
298.8
TRQX
06/07/2017
09:40:06:574
16
298.8
XLON
06/07/2017
09:40:06:574
95
298.8
CHIX
06/07/2017
09:40:10:014
57
298.8
CHIX
06/07/2017
09:40:12:018
13
298.8
CHIX
06/07/2017
09:40:14:025
81
298.8
XLON
06/07/2017
09:40:14:026
55
298.8
CHIX
06/07/2017
09:40:14:026
8
298.8
XLON
06/07/2017
09:40:15:376
70
298.8
CHIX
06/07/2017
09:42:45:914
275
298.9
XLON
06/07/2017
09:42:45:914
368
298.9
CHIX
06/07/2017
09:42:45:914
354
298.9
BATE
06/07/2017
09:42:52:289
623
298.8
XLON
06/07/2017
09:42:52:289
12
298.8
XLON
06/07/2017
09:42:52:290
87
298.8
CHIX
06/07/2017
09:42:52:290
59
298.8
CHIX
06/07/2017
09:42:52:290
25
298.8
CHIX
06/07/2017
09:42:52:290
56
298.8
CHIX
06/07/2017
09:42:52:290
54
298.8
CHIX
06/07/2017
09:42:52:290
2
298.8
CHIX
06/07/2017
09:42:53:378
288
298.7
CHIX
06/07/2017
09:42:53:378
46
298.7
XLON
06/07/2017
09:42:53:378
1476
298.7
XLON
06/07/2017
09:46:29:006
635
298.9
XLON
06/07/2017
09:46:29:006
368
298.9
CHIX
06/07/2017
09:46:29:006
368
298.9
TRQX
06/07/2017
09:46:29:007
284
298.8
TRQX
06/07/2017
09:46:29:007
366
298.8
XLON
06/07/2017
09:46:29:007
368
298.8
CHIX
06/07/2017
09:46:29:016
368
298.8
CHIX
06/07/2017
09:46:30:075
325
298.8
CHIX
06/07/2017
09:46:31:149
471
298.7
XLON
06/07/2017
09:46:31:150
368
298.7
CHIX
06/07/2017
09:46:35:285
295
298.6
CHIX
06/07/2017
09:46:35:285
176
298.6
XLON
06/07/2017
09:48:24:057
368
298.8
BATE
06/07/2017
09:53:30:682
367
298.9
XLON
06/07/2017
09:53:30:682
368
298.9
CHIX
06/07/2017
09:53:30:682
368
298.9
TRQX
06/07/2017
09:53:30:682
2592
298.9
XLON
06/07/2017
09:53:30:682
10
298.9
XLON
06/07/2017
09:53:30:685
368
298.8
CHIX
06/07/2017
09:53:30:685
368
298.8
TRQX
06/07/2017
09:53:50:271
456
298.7
XLON
06/07/2017
09:53:50:272
368
298.7
CHIX
06/07/2017
09:53:50:272
368
298.7
BATE
06/07/2017
09:53:50:276
68
298.7
TRQX
06/07/2017
09:53:50:276
300
298.7
TRQX
06/07/2017
09:53:50:280
368
298.7
CHIX
06/07/2017
09:53:51:866
22
298.6
CHIX
06/07/2017
09:53:51:866
211
298.6
CHIX
06/07/2017
09:53:51:866
2
298.6
CHIX
06/07/2017
09:53:51:866
253
298.6
XLON
06/07/2017
09:53:51:866
133
298.6
CHIX
06/07/2017
09:54:31:560
618
298.5
XLON
06/07/2017
09:54:31:560
368
298.5
CHIX
06/07/2017
10:03:15:712
368
298.9
TRQX
06/07/2017
10:03:15:722
368
298.9
BATE
06/07/2017
10:03:15:722
288
298.9
XLON
06/07/2017
10:03:15:722
368
298.9
CHIX
06/07/2017
10:04:46:502
825
298.8
XLON
06/07/2017
10:04:46:502
368
298.8
BATE
06/07/2017
10:04:46:502
368
298.8
CHIX
06/07/2017
10:04:46:502
368
298.8
TRQX
06/07/2017
10:04:46:502
3035
298.8
CHIX
06/07/2017
10:04:46:502
368
298.7
TRQX
06/07/2017
10:04:46:502
368
298.7
CHIX
06/07/2017
10:04:46:502
3114
298.8
XLON
06/07/2017
10:04:46:505
165
298.6
BATE
06/07/2017
10:04:46:505
368
298.6
CHIX
06/07/2017
10:04:46:508
550
298.7
XLON
06/07/2017
10:04:46:512
368
298.8
TRQX
06/07/2017
10:04:46:514
258
298.7
CHIX
06/07/2017
10:04:46:521
150
298.7
XLON
06/07/2017
10:04:46:521
485
298.8
XLON
06/07/2017
10:04:47:694
355
298.5
TRQX
06/07/2017
10:04:47:694
71
298.5
CHIX
06/07/2017
10:04:49:308
13
298.5
TRQX
06/07/2017
10:09:18:738
368
298.6
TRQX
06/07/2017
10:09:18:738
368
298.6
CHIX
06/07/2017
10:09:18:738
113
298.6
BATE
06/07/2017
10:09:18:738
671
298.6
XLON
06/07/2017
10:09:18:738
255
298.6
BATE
06/07/2017
10:14:08:392
368
298.5
CHIX
06/07/2017
10:14:08:392
622
298.5
XLON
06/07/2017
10:14:08:392
2624
298.5
XLON
06/07/2017
10:14:08:392
368
298.5
TRQX
06/07/2017
10:14:08:400
360
298.4
XLON
06/07/2017
10:14:08:400
368
298.4
CHIX
06/07/2017
10:14:08:400
190
298.5
XLON
06/07/2017
10:14:08:404
368
298.5
TRQX
06/07/2017
10:14:08:413
4
298.5
XLON
06/07/2017
10:14:08:415
631
298.5
XLON
06/07/2017
10:14:08:562
361
298.3
CHIX
06/07/2017
10:19:00:009
162
298.5
XLON
06/07/2017
10:21:13:800
190
298.3
TRQX
06/07/2017
10:21:13:800
368
298.4
BATE
06/07/2017
10:21:13:800
368
298.4
CHIX
06/07/2017
10:21:13:800
635
298.4
XLON
06/07/2017
10:21:13:800
368
298.4
TRQX
06/07/2017
10:21:13:800
178
298.3
TRQX
06/07/2017
10:21:13:801
368
298.3
CHIX
06/07/2017
10:22:28:799
247
298.2
CHIX
06/07/2017
10:22:28:799
55
298.2
TRQX
06/07/2017
10:22:28:799
925
298.2
XLON
06/07/2017
10:22:28:799
675
298.2
XLON
06/07/2017
10:22:28:799
374
298.2
CHIX
06/07/2017
10:22:28:799
313
298.2
TRQX
06/07/2017
10:22:28:799
32
298.2
CHIX
06/07/2017
10:22:28:811
336
298.1
CHIX
06/07/2017
10:22:28:817
250
298.1
XLON
06/07/2017
10:22:28:817
385
298.2
XLON
06/07/2017
10:22:32:654
368
298.1
BATE
06/07/2017
10:22:32:654
1079
298.1
XLON
06/07/2017
10:22:33:759
210
298.1
XLON
06/07/2017
10:22:33:759
256
298.1
CHIX
06/07/2017
10:22:33:769
272
298.1
XLON
06/07/2017
10:22:33:966
289
298.1
CHIX
06/07/2017
10:22:34:989
79
298.1
CHIX
06/07/2017
10:22:34:990
556
298
XLON
06/07/2017
10:22:34:990
7
298
XLON
06/07/2017
10:22:34:991
1352
298
CHIX
06/07/2017
10:22:46:276
171
297.8
XLON
06/07/2017
10:22:46:279
186
297.8
TRQX
06/07/2017
10:23:05:943
18
297.7
XLON
06/07/2017
10:23:05:958
67
297.7
XLON
06/07/2017
10:23:05:965
77
297.7
XLON
06/07/2017
10:23:05:974
54
297.7
XLON
06/07/2017
10:29:17:063
330
297.8
XLON
06/07/2017
10:29:17:063
1000
297.8
XLON
06/07/2017
10:29:17:063
368
297.8
TRQX
06/07/2017
10:29:17:066
600
297.8
XLON
06/07/2017
10:29:17:066
302
297.8
XLON
06/07/2017
10:29:17:066
500
297.8
XLON
06/07/2017
10:29:17:095
297
297.8
XLON
06/07/2017
10:29:17:095
338
297.8
XLON
06/07/2017
10:29:17:096
368
297.8
BATE
06/07/2017
10:29:17:096
368
297.8
TRQX
06/07/2017
10:29:17:096
368
297.8
CHIX
06/07/2017
10:29:17:104
368
297.8
CHIX
06/07/2017
10:32:08:476
77
298.1
XLON
06/07/2017
10:32:09:545
700
298.1
XLON
06/07/2017
10:32:15:259
286
298.1
CHIX
06/07/2017
10:32:15:259
82
298.1
CHIX
06/07/2017
10:32:15:260
368
298.1
TRQX
06/07/2017
10:41:21:421
158
298
BATE
06/07/2017
10:41:21:421
1733
298
CHIX
06/07/2017
10:41:21:421
146
298
BATE
06/07/2017
10:41:21:421
368
298
CHIX
06/07/2017
10:41:21:421
64
298
BATE
06/07/2017
10:41:21:422
368
298
TRQX
06/07/2017
10:41:21:422
1061
298
XLON
06/07/2017
10:41:21:422
635
298
XLON
06/07/2017
10:41:21:422
854
298
XLON
06/07/2017
10:41:21:422
1176
298
CHIX
06/07/2017
10:41:21:434
368
298
CHIX
06/07/2017
10:41:26:519
123
297.8
TRQX
06/07/2017
10:41:26:519
245
297.8
CHIX
06/07/2017
10:41:26:519
409
297.8
XLON
06/07/2017
10:41:26:519
245
297.8
TRQX
06/07/2017
10:41:26:519
123
297.8
CHIX
06/07/2017
10:41:26:519
96
297.8
BATE
06/07/2017
10:41:26:519
207
297.8
XLON
06/07/2017
10:41:26:520
189
297.8
BATE
06/07/2017
10:41:26:528
145
297.7
CHIX
06/07/2017
10:41:26:529
441
297.7
TRQX
06/07/2017
10:41:26:530
700
297.8
XLON
06/07/2017
10:41:27:682
455
297.8
XLON
06/07/2017
10:41:27:682
200
297.8
XLON
06/07/2017
10:43:00:004
368
298
CHIX
06/07/2017
10:43:00:005
368
298
TRQX
06/07/2017
10:43:00:005
1158
298
XLON
06/07/2017
10:43:37:338
368
298
CHIX
06/07/2017
10:53:32:994
368
298
BATE
06/07/2017
10:53:32:994
311
298
XLON
06/07/2017
10:53:32:994
49
298
TRQX
06/07/2017
10:53:32:994
368
298
CHIX
06/07/2017
10:53:32:994
295
298
XLON
06/07/2017
10:53:32:994
111
298
TRQX
06/07/2017
10:53:32:994
119
298
TRQX
06/07/2017
10:53:33:008
500
298
XLON
06/07/2017
10:53:36:018
800
298
XLON
06/07/2017
10:53:36:018
368
298
CHIX
06/07/2017
10:53:36:018
257
298
TRQX
06/07/2017
10:53:54:050
621
298.1
XLON
06/07/2017
10:54:54:094
357
298.1
BATE
06/07/2017
10:56:46:663
390
298.1
XLON
06/07/2017
10:56:46:663
368
298.1
BATE
06/07/2017
10:56:46:663
558
298.1
XLON
06/07/2017
10:56:46:663
368
298.1
CHIX
06/07/2017
10:56:46:664
368
298.1
TRQX
06/07/2017
10:56:48:140
368
298.1
CHIX
06/07/2017
10:59:42:112
781
298.1
XLON
06/07/2017
10:59:42:112
202
298.1
TRQX
06/07/2017
10:59:42:112
100
298.1
TRQX
06/07/2017
10:59:42:113
368
298.1
CHIX
06/07/2017
11:01:48:110
4
298.2
XLON
06/07/2017
11:01:48:110
164
298.2
XLON
06/07/2017
11:04:36:493
368
298.1
BATE
06/07/2017
11:04:36:493
367
298.1
CHIX
06/07/2017
11:04:36:493
458
298.1
XLON
06/07/2017
11:04:36:493
368
298.1
TRQX
06/07/2017
11:04:36:496
470
298.1
XLON
06/07/2017
11:04:36:496
68
298.2
XLON
06/07/2017
11:04:36:511
700
298.2
XLON
06/07/2017
11:04:37:527
175
298.2
XLON
06/07/2017
11:04:37:562
338
298.1
CHIX
06/07/2017
11:04:48:175
317
298.2
XLON
06/07/2017
11:04:48:175
550
298.2
XLON
06/07/2017
11:05:00:004
187
298.2
XLON
06/07/2017
11:05:03:185
314
298.2
XLON
06/07/2017
11:05:09:908
109
298.2
XLON
06/07/2017
11:06:53:299
368
298.1
BATE
06/07/2017
11:06:53:299
30
298.1
CHIX
06/07/2017
11:06:53:299
635
298.1
XLON
06/07/2017
11:06:53:299
338
298.1
CHIX
06/07/2017
11:06:53:299
368
298.1
TRQX
06/07/2017
11:06:53:299
565
298.1
XLON
06/07/2017
11:06:53:299
59
298.1
XLON
06/07/2017
11:06:53:308
317
298.1
XLON
06/07/2017
11:06:56:113
444
298.1
XLON
06/07/2017
11:13:06:778
539
298.3
XLON
06/07/2017
11:13:06:778
368
298.3
TRQX
06/07/2017
11:13:06:778
93
298.3
CHIX
06/07/2017
11:13:06:778
96
298.3
XLON
06/07/2017
11:13:06:778
203
298.3
CHIX
06/07/2017
11:13:06:789
317
298.3
XLON
06/07/2017
11:13:06:789
180
298.3
XLON
06/07/2017
11:13:06:790
72
298.3
CHIX
06/07/2017
11:13:06:791
4
298.3
XLON
06/07/2017
11:13:06:791
750
298.3
XLON
06/07/2017
11:13:09:789
203
298.3
CHIX
06/07/2017
11:15:33:790
368
298.4
BATE
06/07/2017
11:15:33:790
368
298.4
CHIX
06/07/2017
11:15:33:790
368
298.4
TRQX
06/07/2017
11:15:33:790
635
298.4
XLON
06/07/2017
11:15:33:798
368
298.4
CHIX
06/07/2017
11:15:33:798
635
298.4
XLON
06/07/2017
11:15:33:806
368
298.4
TRQX
06/07/2017
11:15:39:184
2889
298.4
XLON
06/07/2017
11:16:18:252
635
298.3
XLON
06/07/2017
11:16:18:253
368
298.3
CHIX
06/07/2017
11:16:18:253
62
298.3
BATE
06/07/2017
11:16:18:253
113
298.3
BATE
06/07/2017
11:16:18:253
368
298.3
TRQX
06/07/2017
11:16:18:253
2862
298.2
CHIX
06/07/2017
11:16:18:253
368
298.2
CHIX
06/07/2017
11:16:18:253
368
298.2
TRQX
06/07/2017
11:16:18:260
368
298.3
CHIX
06/07/2017
11:16:20:324
368
298.2
TRQX
06/07/2017
11:16:20:324
1089
298.2
XLON
06/07/2017
11:16:20:328
700
298.3
XLON
06/07/2017
11:16:20:328
70
298.3
XLON
06/07/2017
11:16:20:340
559
298.3
XLON
06/07/2017
11:16:21:862
554
298.2
XLON
06/07/2017
11:16:21:862
407
298.1
XLON
06/07/2017
11:16:21:866
368
298.2
TRQX
06/07/2017
11:16:44:461
635
298
XLON
06/07/2017
11:16:44:461
635
298.1
XLON
06/07/2017
11:16:46:703
54
297.9
CHIX
06/07/2017
11:16:46:703
4395
297.9
XLON
06/07/2017
11:16:46:712
615
297.9
XLON
06/07/2017
11:26:13:020
193
298
CHIX
06/07/2017
11:26:13:021
175
298
CHIX
06/07/2017
11:26:13:021
326
298
XLON
06/07/2017
11:26:13:021
1333
298
XLON
06/07/2017
11:26:13:021
368
298
BATE
06/07/2017
11:26:13:021
368
298
TRQX
06/07/2017
11:28:00:250
368
297.9
TRQX
06/07/2017
11:28:00:251
368
297.9
BATE
06/07/2017
11:28:00:251
541
297.9
XLON
06/07/2017
11:28:00:251
635
297.9
XLON
06/07/2017
11:28:00:251
368
297.9
CHIX
06/07/2017
11:28:00:257
368
297.9
TRQX
06/07/2017
11:28:00:409
339
297.9
XLON
06/07/2017
11:28:09:819
350
297.9
XLON
06/07/2017
11:28:09:819
283
297.9
CHIX
06/07/2017
11:28:09:819
368
297.9
TRQX
06/07/2017
11:30:20:232
313
297.9
CHIX
06/07/2017
11:30:20:232
420
297.9
XLON
06/07/2017
11:30:20:232
368
297.9
TRQX
06/07/2017
11:30:20:232
127
297.9
XLON
06/07/2017
11:30:20:232
393
297.9
XLON
06/07/2017
11:32:56:839
319
298
XLON
06/07/2017
11:32:56:839
316
298
XLON
06/07/2017
11:32:56:839
368
298
CHIX
06/07/2017
11:32:56:849
210
298
XLON
06/07/2017
11:33:51:146
323
298.1
XLON
06/07/2017
11:42:15:316
627
298.1
BATE
06/07/2017
11:42:15:316
368
298.1
BATE
06/07/2017
11:42:15:316
263
298.1
TRQX
06/07/2017
11:42:15:316
368
298.1
CHIX
06/07/2017
11:42:15:316
1932
298.1
TRQX
06/07/2017
11:42:15:316
328
298.1
XLON
06/07/2017
11:42:15:316
251
298.1
XLON
06/07/2017
11:42:15:316
2169
298.1
CHIX
06/07/2017
11:42:15:326
398
298.1
XLON
06/07/2017
11:42:15:352
368
298.1
TRQX
06/07/2017
11:42:21:268
648
298.1
XLON
06/07/2017
11:43:05:203
367
298
CHIX
06/07/2017
11:43:05:203
635
298
XLON
06/07/2017
11:43:05:203
367
298
BATE
06/07/2017
11:43:05:203
1
298
CHIX
06/07/2017
11:43:05:207
421
298.1
XLON
06/07/2017
11:43:08:585
571
298.1
XLON
06/07/2017
11:43:42:604
368
298
CHIX
06/07/2017
11:43:42:605
401
298
XLON
06/07/2017
11:47:57:284
992
298
XLON
06/07/2017
11:47:57:284
368
298
CHIX
06/07/2017
11:47:57:284
484
298
CHIX
06/07/2017
11:47:57:284
368
298
TRQX
06/07/2017
11:49:43:165
371
298
XLON
06/07/2017
11:49:43:165
368
298
CHIX
06/07/2017
11:49:43:165
368
298
TRQX
06/07/2017
11:50:09:681
226
297.9
XLON
06/07/2017
11:52:43:737
877
298.1
XLON
06/07/2017
11:52:43:737
2694
298.1
XLON
06/07/2017
11:52:43:747
564
298.1
XLON
06/07/2017
11:52:43:747
882
298.1
XLON
06/07/2017
11:52:43:756
479
298.1
XLON
06/07/2017
11:52:43:756
393
298.1
XLON
06/07/2017
11:52:43:756
882
298.1
XLON
06/07/2017
11:52:43:768
393
298.1
XLON
06/07/2017
11:52:43:768
882
298.1
XLON
06/07/2017
11:52:43:777
882
298.1
XLON
06/07/2017
11:52:43:777
296
298.1
XLON
06/07/2017
11:52:43:785
368
298
TRQX
06/07/2017
11:52:43:785
550
298
CHIX
06/07/2017
11:52:43:785
368
298
BATE
06/07/2017
11:52:43:787
882
298.1
XLON
06/07/2017
11:52:43:787
300
298.1
XLON
06/07/2017
11:52:43:932
635
298
XLON
06/07/2017
11:52:43:932
368
298
CHIX
06/07/2017
11:52:50:673
295
298
TRQX
06/07/2017
11:52:50:673
272
298
CHIX
06/07/2017
11:55:00:008
2
298
XLON
06/07/2017
11:55:00:008
569
298
XLON
06/07/2017
11:55:00:008
200
298
XLON
06/07/2017
11:55:19:422
45
298
XLON
06/07/2017
11:55:19:422
750
298
XLON
06/07/2017
11:55:48:161
22
297.9
CHIX
06/07/2017
11:55:48:161
368
297.9
CHIX
06/07/2017
11:55:48:162
2470
297.9
CHIX
06/07/2017
11:55:48:162
256
297.9
TRQX
06/07/2017
11:55:48:162
109
297.9
BATE
06/07/2017
11:55:48:162
409
297.9
XLON
06/07/2017
11:55:48:162
200
297.9
BATE
06/07/2017
11:55:48:166
720
297.9
XLON
06/07/2017
11:55:48:166
810
297.9
XLON
06/07/2017
11:55:48:166
102
297.9
XLON
06/07/2017
11:55:48:166
1209
297.9
XLON
06/07/2017
11:55:48:171
368
297.9
TRQX
06/07/2017
11:56:00:967
635
297.9
XLON
06/07/2017
11:58:14:133
635
298
XLON
06/07/2017
11:58:14:133
368
298
CHIX
06/07/2017
11:58:14:133
368
298
TRQX
06/07/2017
11:58:14:133
368
298
BATE
06/07/2017
12:02:29:873
2006
298.1
XLON
06/07/2017
12:02:30:681
219
297.9
XLON
06/07/2017
12:06:41:793
411
297.9
XLON
06/07/2017
12:06:41:793
361
297.9
XLON
06/07/2017
12:06:41:793
55
297.9
XLON
06/07/2017
12:06:41:794
757
297.9
CHIX
06/07/2017
12:06:41:794
368
297.9
CHIX
06/07/2017
12:06:41:794
368
297.9
TRQX
06/07/2017
12:06:41:794
714
297.9
CHIX
06/07/2017
12:06:41:794
987
297.9
CHIX
06/07/2017
12:06:41:794
368
297.9
BATE
06/07/2017
12:06:41:795
368
297.8
TRQX
06/07/2017
12:06:41:795
368
297.8
BATE
06/07/2017
12:06:41:795
1986
297.8
CHIX
06/07/2017
12:06:41:797
247
297.6
BATE
06/07/2017
12:06:41:803
698
297.9
XLON
06/07/2017
12:06:41:803
600
297.9
XLON
06/07/2017
12:06:41:803
700
297.8
XLON
06/07/2017
12:06:41:805
700
297.8
XLON
06/07/2017
12:06:41:805
517
297.8
XLON
06/07/2017
12:06:41:806
368
297.8
TRQX
06/07/2017
12:06:41:815
368
297.8
CHIX
06/07/2017
12:06:41:822
230
297.9
XLON
06/07/2017
12:06:41:822
405
297.9
XLON
06/07/2017
12:12:17:558
1200
297.9
XLON
06/07/2017
12:16:02:358
162
297.9
TRQX
06/07/2017
12:16:02:358
635
297.9
XLON
06/07/2017
12:16:02:358
70
297.9
CHIX
06/07/2017
12:16:02:358
368
297.9
BATE
06/07/2017
12:16:02:358
298
297.9
CHIX
06/07/2017
12:16:02:358
1792
297.9
XLON
06/07/2017
12:16:02:358
368
297.9
TRQX
06/07/2017
12:16:02:358
1653
297.9
TRQX
06/07/2017
12:16:02:367
550
297.9
XLON
06/07/2017
12:16:08:829
452
297.9
XLON
06/07/2017
12:16:08:838
135
297.9
XLON
06/07/2017
12:17:53:681
1866
298
XLON
06/07/2017
12:19:59:683
54
298
XLON
06/07/2017
12:20:38:684
232
298
XLON
06/07/2017
12:22:39:683
247
298
XLON
06/07/2017
12:23:55:529
1313
298
XLON
06/07/2017
12:23:55:529
37
298
TRQX
06/07/2017
12:23:55:529
3079
298
CHIX
06/07/2017
12:23:55:529
368
298
CHIX
06/07/2017
12:23:55:529
603
298
XLON
06/07/2017
12:23:55:529
368
298
BATE
06/07/2017
12:23:55:529
331
298
TRQX
06/07/2017
12:23:55:538
882
298.1
XLON
06/07/2017
12:23:55:538
663
298.1
XLON
06/07/2017
12:23:55:538
550
298
XLON
06/07/2017
12:27:00:009
466
298.1
XLON
06/07/2017
12:27:00:009
882
298.1
XLON
06/07/2017
12:27:00:009
515
298.1
XLON
06/07/2017
12:27:00:009
415
298.1
XLON
06/07/2017
12:27:11:773
300
297.9
CHIX
06/07/2017
12:29:38:553
882
298.1
XLON
06/07/2017
12:29:51:417
368
298
TRQX
06/07/2017
12:29:51:417
368
298
CHIX
06/07/2017
12:29:51:417
368
298
BATE
06/07/2017
12:30:15:332
368
297.9
TRQX
06/07/2017
12:30:15:332
298
297.9
BATE
06/07/2017
12:30:15:332
68
297.9
CHIX
06/07/2017
12:30:15:332
300
297.9
CHIX
06/07/2017
12:30:15:332
635
297.9
XLON
06/07/2017
12:30:15:334
368
297.8
CHIX
06/07/2017
12:30:15:336
608
297.8
XLON
06/07/2017
12:30:15:341
300
297.9
TRQX
06/07/2017
12:30:15:341
33
297.9
TRQX
06/07/2017
12:30:15:343
35
297.9
TRQX
06/07/2017
12:30:15:354
281
297.9
XLON
06/07/2017
12:30:15:354
368
297.9
CHIX
06/07/2017
12:30:15:354
354
297.9
XLON
06/07/2017
12:30:53:254
11
297.9
CHIX
06/07/2017
12:31:10:105
348
297.9
XLON
06/07/2017
12:31:10:105
278
297.9
XLON
06/07/2017
12:32:55:882
848
297.9
XLON
06/07/2017
12:32:55:882
368
297.9
TRQX
06/07/2017
12:32:55:882
477
297.9
XLON
06/07/2017
12:32:55:882
368
297.9
BATE
06/07/2017
12:32:55:882
357
297.9
CHIX
06/07/2017
12:32:58:004
1281
297.8
XLON
06/07/2017
12:32:58:005
368
297.8
CHIX
06/07/2017
12:32:58:005
368
297.8
TRQX
06/07/2017
12:33:05:842
368
297.7
CHIX
06/07/2017
12:33:05:842
246
297.6
BATE
06/07/2017
12:33:05:842
563
297.5
CHIX
06/07/2017
12:33:05:842
635
297.7
XLON
06/07/2017
12:33:05:842
1959
297.6
XLON
06/07/2017
12:33:05:842
83
297.7
TRQX
06/07/2017
12:33:05:842
225
297.7
TRQX
06/07/2017
12:33:05:842
60
297.7
TRQX
06/07/2017
12:33:05:869
368
297.5
CHIX
06/07/2017
12:33:05:874
635
297.5
XLON
06/07/2017
12:33:05:876
165
297.5
TRQX
06/07/2017
12:45:26:312
220
297.6
CHIX
06/07/2017
12:46:21:663
819
298
XLON
06/07/2017
12:46:21:663
2481
298
XLON
06/07/2017
12:46:21:671
546
298
XLON
06/07/2017
12:46:21:671
2481
298
XLON
06/07/2017
12:47:00:009
1351
298
XLON
06/07/2017
12:51:09:007
500
298
TRQX
06/07/2017
12:51:09:007
94
298
TRQX
06/07/2017
12:51:09:008
40
298
CHIX
06/07/2017
12:52:20:094
2600
298
CHIX
06/07/2017
12:52:20:094
1985
298
TRQX
06/07/2017
12:52:20:094
585
298
TRQX
06/07/2017
12:52:20:094
368
297.9
BATE
06/07/2017
12:52:20:094
554
298
CHIX
06/07/2017
12:52:20:094
594
298
BATE
06/07/2017
12:52:20:094
1032
298
BATE
06/07/2017
12:52:20:094
274
298
TRQX
06/07/2017
12:52:20:094
368
297.9
CHIX
06/07/2017
12:52:20:094
2257
297.9
CHIX
06/07/2017
12:52:20:094
3219
298
XLON
06/07/2017
12:52:20:095
358
297.9
XLON
06/07/2017
12:52:20:095
368
297.9
TRQX
06/07/2017
12:52:20:097
2337
297.8
CHIX
06/07/2017
12:52:20:097
367
297.8
CHIX
06/07/2017
12:52:20:100
72
297.7
CHIX
06/07/2017
12:52:20:101
363
298
XLON
06/07/2017
12:52:20:101
683
297.9
XLON
06/07/2017
12:52:20:101
823
297.9
XLON
06/07/2017
12:52:20:101
700
297.7
XLON
06/07/2017
12:52:20:101
700
297.9
XLON
06/07/2017
12:52:20:101
700
297.8
XLON
06/07/2017
12:53:11:141
445
297.8
XLON
06/07/2017
12:57:51:766
368
298.1
BATE
06/07/2017
12:57:51:766
368
298.1
TRQX
06/07/2017
12:57:51:766
2365
298.1
XLON
06/07/2017
12:57:51:766
353
298.1
CHIX
06/07/2017
12:57:51:766
301
298.1
XLON
06/07/2017
12:57:51:767
368
298
CHIX
06/07/2017
12:57:51:767
368
298
TRQX
06/07/2017
12:58:30:763
368
298
TRQX
06/07/2017
12:58:30:763
368
298
CHIX
06/07/2017
12:58:30:763
699
298
XLON
06/07/2017
12:58:30:763
368
297.9
CHIX
06/07/2017
12:58:30:763
582
298
XLON
06/07/2017
12:58:30:763
368
297.8
CHIX
06/07/2017
12:58:30:763
368
297.7
CHIX
06/07/2017
12:58:30:763
89
297.8
BATE
06/07/2017
12:58:30:770
368
298
CHIX
06/07/2017
12:58:30:775
636
297.9
XLON
06/07/2017
12:58:30:775
700
297.9
XLON
06/07/2017
12:58:35:363
346
297.6
CHIX
06/07/2017
12:58:35:363
164
297.7
XLON
06/07/2017
12:58:35:369
199
297.6
TRQX
06/07/2017
12:58:35:370
471
297.7
XLON
06/07/2017
12:59:10:262
510
297.6
XLON
06/07/2017
13:08:53:133
368
298.2
BATE
06/07/2017
13:09:18:237
368
298.2
BATE
06/07/2017
13:09:18:237
13
297.8
BATE
06/07/2017
13:09:18:237
635
298.2
XLON
06/07/2017
13:09:18:237
748
298.1
XLON
06/07/2017
13:09:18:238
368
297.8
TRQX
06/07/2017
13:09:18:238
361
298.2
CHIX
06/07/2017
13:09:18:238
368
297.9
CHIX
06/07/2017
13:09:18:238
368
298.2
TRQX
06/07/2017
13:09:18:238
368
297.8
CHIX
06/07/2017
13:09:18:238
368
297.9
TRQX
06/07/2017
13:09:18:254
277
298
XLON
06/07/2017
13:09:21:520
214
297.8
XLON
06/07/2017
13:09:21:520
189
297.8
CHIX
06/07/2017
13:09:21:520
150
297.8
CHIX
06/07/2017
13:09:25:279
368
297.7
CHIX
06/07/2017
13:11:08:142
96
297.9
CHIX
06/07/2017
13:11:08:143
368
297.9
TRQX
06/07/2017
13:13:57:690
272
297.9
CHIX
06/07/2017
13:13:57:690
395
297.9
XLON
06/07/2017
13:13:57:690
347
297.8
CHIX
06/07/2017
13:13:57:690
820
297.9
XLON
06/07/2017
13:13:57:691
368
297.9
TRQX
06/07/2017
13:13:59:291
1279
297.7
XLON
06/07/2017
13:13:59:291
368
297.7
CHIX
06/07/2017
13:14:02:843
100
297.6
CHIX
06/07/2017
13:14:02:843
257
297.6
CHIX
06/07/2017
13:14:02:843
315
297.6
XLON
06/07/2017
13:14:02:843
11
297.6
CHIX
06/07/2017
13:14:12:467
250
297.5
XLON
06/07/2017
13:26:14:915
368
297.7
CHIX
06/07/2017
13:32:13:064
291
298.3
XLON
06/07/2017
13:32:13:064
344
298.3
XLON
06/07/2017
13:32:13:065
606
298.2
TRQX
06/07/2017
13:32:13:065
1208
298.3
CHIX
06/07/2017
13:32:13:065
77
298.3
CHIX
06/07/2017
13:32:13:065
368
298.3
BATE
06/07/2017
13:32:13:065
280
298.3
CHIX
06/07/2017
13:32:13:065
996
298.3
BATE
06/07/2017
13:32:13:065
2621
298.2
CHIX
06/07/2017
13:32:13:065
368
298.1
CHIX
06/07/2017
13:32:13:065
600
298.2
TRQX
06/07/2017
13:32:13:065
580
298.2
CHIX
06/07/2017
13:32:13:065
368
298
CHIX
06/07/2017
13:32:13:065
344
298
CHIX
06/07/2017
13:32:13:065
368
298.3
TRQX
06/07/2017
13:32:13:065
410
298.3
CHIX
06/07/2017
13:32:13:065
368
298.2
BATE
06/07/2017
13:32:13:065
629
298.3
CHIX
06/07/2017
13:32:13:065
526
298.3
TRQX
06/07/2017
13:32:13:065
219
298.3
CHIX
06/07/2017
13:32:13:065
414
298.3
TRQX
06/07/2017
13:32:13:065
435
298.3
CHIX
06/07/2017
13:32:13:065
620
298.3
TRQX
06/07/2017
13:32:13:076
1565
298
XLON
06/07/2017
13:32:16:119
103
298
BATE
06/07/2017
13:32:16:119
635
298
XLON
06/07/2017
13:32:16:119
213
298
TRQX
06/07/2017
13:32:17:338
89
298
XLON
06/07/2017
13:32:17:348
30
297.8
XLON
06/07/2017
13:32:17:348
398
297.8
XLON
06/07/2017
13:32:23:168
517
297.6
XLON
06/07/2017
13:32:47:910
700
298
XLON
06/07/2017
13:32:50:355
550
298
XLON
06/07/2017
13:34:49:860
368
298.4
CHIX
06/07/2017
13:34:49:860
532
298.4
XLON
06/07/2017
13:34:49:860
363
298.4
XLON
06/07/2017
13:34:49:869
149
298.1
CHIX
06/07/2017
13:34:51:550
322
298
XLON
06/07/2017
13:34:51:550
169
298
CHIX
06/07/2017
13:34:51:550
129
298
CHIX
06/07/2017
13:34:53:524
278
298
XLON
06/07/2017
13:35:03:751
368
298
TRQX
06/07/2017
13:44:00:599
368
298.5
TRQX
06/07/2017
13:44:00:599
345
298.5
BATE
06/07/2017
13:44:00:599
373
298.5
XLON
06/07/2017
13:44:00:599
368
298.5
CHIX
06/07/2017
13:44:55:051
38
298.4
BATE
06/07/2017
13:44:55:138
368
298.4
CHIX
06/07/2017
13:44:55:139
330
298.4
BATE
06/07/2017
13:44:55:139
452
298.4
XLON
06/07/2017
13:44:55:139
812
298.4
XLON
06/07/2017
13:44:55:139
600
298.4
XLON
06/07/2017
13:44:55:139
368
298.4
TRQX
06/07/2017
13:44:55:139
958
298.4
XLON
06/07/2017
13:44:55:139
197
298.4
XLON
06/07/2017
13:47:07:238
368
298.3
CHIX
06/07/2017
13:51:16:542
132
298.4
BATE
06/07/2017
13:55:27:402
448
298.4
CHIX
06/07/2017
13:58:42:085
368
298.5
TRQX
06/07/2017
13:58:42:088
2132
298.5
CHIX
06/07/2017
13:58:42:088
368
298.5
CHIX
06/07/2017
13:58:42:425
635
298.5
XLON
06/07/2017
13:58:42:425
250
298.5
CHIX
06/07/2017
13:58:42:425
2871
298.5
TRQX
06/07/2017
13:58:42:425
216
298.5
BATE
06/07/2017
13:58:42:425
278
298.4
XLON
06/07/2017
13:58:42:425
355
298.4
XLON
06/07/2017
13:58:44:570
2611
298.4
CHIX
06/07/2017
13:58:44:570
200
298.4
CHIX
06/07/2017
13:58:44:574
6
298.5
XLON
06/07/2017
14:05:18:894
368
298.6
BATE
06/07/2017
14:05:19:227
635
298.5
XLON
06/07/2017
14:05:19:227
570
298.5
TRQX
06/07/2017
14:05:19:227
1411
298.5
BATE
06/07/2017
14:05:19:227
622
298.5
CHIX
06/07/2017
14:05:19:227
558
298.5
XLON
06/07/2017
14:05:19:434
1584
298.4
CHIX
06/07/2017
14:05:19:434
1428
298.4
CHIX
06/07/2017
14:05:19:434
335
298.4
CHIX
06/07/2017
14:05:19:435
94
298.4
BATE
06/07/2017
14:05:19:435
109
298.4
BATE
06/07/2017
14:05:19:435
669
298.4
TRQX
06/07/2017
14:05:19:435
838
298.4
TRQX
06/07/2017
14:05:19:435
368
298.4
TRQX
06/07/2017
14:05:19:435
236
298.4
BATE
06/07/2017
14:05:20:509
368
298.3
CHIX
06/07/2017
14:05:20:509
635
298.3
XLON
06/07/2017
14:05:20:509
608
298.3
CHIX
06/07/2017
14:05:20:519
550
298.3
XLON
06/07/2017
14:05:21:479
325
298.2
XLON
06/07/2017
14:05:21:479
635
298.2
XLON
06/07/2017
14:05:22:525
368
298.2
CHIX
06/07/2017
14:05:22:525
564
298.2
XLON
06/07/2017
14:05:22:532
550
298.2
XLON
06/07/2017
14:05:28:172
509
298.2
XLON
06/07/2017
14:05:33:614
750
298.2
XLON
06/07/2017
14:05:33:614
1470
298.2
XLON
06/07/2017
14:05:33:614
441
298.2
XLON
06/07/2017
14:05:33:625
168
298.2
XLON
06/07/2017
14:05:33:625
2097
298.2
XLON
06/07/2017
14:05:33:628
368
298
CHIX
06/07/2017
14:05:33:635
635
298.1
XLON
06/07/2017
14:05:33:641
600
298.1
XLON
06/07/2017
14:05:33:641
510
298.1
XLON
06/07/2017
14:05:33:641
700
298.2
XLON
06/07/2017
14:05:33:652
1572
298.1
XLON
06/07/2017
14:05:33:652
800
298.1
XLON
06/07/2017
14:05:48:054
580
298.1
XLON
06/07/2017
14:06:00:004
134
298.1
XLON
06/07/2017
14:06:06:561
183
298.1
XLON
06/07/2017
14:06:41:838
1471
298.1
XLON
06/07/2017
14:06:41:838
351
298.1
XLON
06/07/2017
14:06:41:847
168
298.1
XLON
06/07/2017
14:06:41:847
1597
298.1
XLON
06/07/2017
14:07:42:433
368
298
CHIX
06/07/2017
14:07:42:433
1505
298
XLON
06/07/2017
14:07:42:433
1233
298
XLON
06/07/2017
14:07:42:433
635
298
XLON
06/07/2017
14:07:42:445
1200
298
XLON
06/07/2017
14:07:42:445
740
298
XLON
06/07/2017
14:07:42:455
7
298
XLON
06/07/2017
14:07:42:455
1572
298
XLON
06/07/2017
14:07:47:910
595
297.9
XLON
06/07/2017
14:07:47:910
513
297.9
XLON
06/07/2017
14:07:47:910
368
297.9
CHIX
06/07/2017
14:07:47:918
700
298
XLON
06/07/2017
14:07:47:927
800
298
XLON
06/07/2017
14:07:49:160
108
297.8
XLON
06/07/2017
14:07:49:162
146
297.8
CHIX
06/07/2017
14:07:49:918
123
297.8
XLON
06/07/2017
14:07:49:918
117
297.8
CHIX
06/07/2017
14:08:28:276
198
297.7
XLON
06/07/2017
14:09:11:272
32
297.7
CHIX
06/07/2017
14:09:11:272
861
297.7
XLON
06/07/2017
14:09:11:272
336
297.7
CHIX
06/07/2017
14:09:11:272
1174
297.7
XLON
06/07/2017
14:09:11:273
368
297.7
TRQX
06/07/2017
14:11:23:015
1529
297.5
XLON
06/07/2017
14:11:23:015
393
297.5
XLON
06/07/2017
14:14:01:268
368
297.5
CHIX
06/07/2017
14:14:01:269
368
297.5
BATE
06/07/2017
14:14:01:284
967
297.5
XLON
06/07/2017
14:14:01:284
783
297.5
XLON
06/07/2017
14:14:01:284
368
297.5
TRQX
06/07/2017
14:14:01:285
368
297.5
CHIX
06/07/2017
14:14:03:070
218
297.4
CHIX
06/07/2017
14:14:03:070
117
297.4
XLON
06/07/2017
14:14:03:070
192
297.4
TRQX
06/07/2017
14:14:05:637
211
297.4
CHIX
06/07/2017
14:14:20:979
228
297.4
CHIX
06/07/2017
14:14:20:979
148
297.4
XLON
06/07/2017
14:14:20:979
79
297.4
XLON
06/07/2017
14:14:20:979
368
297.4
TRQX
06/07/2017
14:14:21:008
368
297.4
CHIX
06/07/2017
14:14:21:009
192
297.4
XLON
06/07/2017
14:14:24:372
634
297.3
XLON
06/07/2017
14:14:24:373
85
297.3
CHIX
06/07/2017
14:15:21:889
182
297.2
XLON
06/07/2017
14:15:21:889
190
297.2
BATE
06/07/2017
14:15:28:930
16
297.2
XLON
06/07/2017
14:15:28:930
453
297.2
XLON
06/07/2017
14:16:00:024
210
297.2
TRQX
06/07/2017
14:16:51:826
287
297.2
XLON
06/07/2017
14:18:00:015
15
297.2
TRQX
06/07/2017
14:18:00:015
205
297.2
TRQX
06/07/2017
14:18:00:017
156
297.2
CHIX
06/07/2017
14:18:26:651
64
297.2
BATE
06/07/2017
14:18:26:651
163
297.2
TRQX
06/07/2017
14:18:26:651
205
297.2
TRQX
06/07/2017
14:18:26:651
35
297.2
CHIX
06/07/2017
14:18:26:651
304
297.2
BATE
06/07/2017
14:18:26:651
213
297.2
XLON
06/07/2017
14:18:26:651
385
297.2
XLON
06/07/2017
14:18:26:651
177
297.2
CHIX
06/07/2017
14:18:26:666
269
297.2
XLON
06/07/2017
14:18:27:272
161
297.2
XLON
06/07/2017
14:18:40:979
191
297.2
CHIX
06/07/2017
14:18:43:635
147
297.2
CHIX
06/07/2017
14:18:43:635
152
297.2
XLON
06/07/2017
14:18:43:643
700
297.2
XLON
06/07/2017
14:18:43:643
700
297.2
XLON
06/07/2017
14:18:43:643
646
297.2
XLON
06/07/2017
14:18:43:653
59
297.2
XLON
06/07/2017
14:18:43:653
1572
297.2
XLON
06/07/2017
14:18:43:663
1300
297.2
XLON
06/07/2017
14:18:43:687
286
297.1
XLON
06/07/2017
14:18:43:687
349
297.1
XLON
06/07/2017
14:18:55:678
309
297
XLON
06/07/2017
14:18:59:676
310
297
CHIX
06/07/2017
14:18:59:676
258
297
XLON
06/07/2017
14:19:20:971
266
296.9
CHIX
06/07/2017
14:19:20:971
1130
296.9
XLON
06/07/2017
14:19:20:971
210
296.9
CHIX
06/07/2017
14:19:50:980
368
296.9
CHIX
06/07/2017
14:19:50:980
376
296.9
XLON
06/07/2017
14:20:39:955
270
296.8
TRQX
06/07/2017
14:21:17:214
317
296.8
CHIX
06/07/2017
14:21:17:222
400
296.8
XLON
06/07/2017
14:21:20:203
367
296.8
BATE
06/07/2017
14:21:20:203
1
296.8
BATE
06/07/2017
14:21:20:204
98
296.8
TRQX
06/07/2017
14:21:24:508
368
296.8
CHIX
06/07/2017
14:21:24:508
926
296.8
XLON
06/07/2017
14:21:24:508
1
296.8
XLON
06/07/2017
14:21:24:519
339
296.6
XLON
06/07/2017
14:21:24:519
210
296.6
XLON
06/07/2017
14:21:24:521
368
296.6
CHIX
06/07/2017
14:22:14:336
368
296.5
TRQX
06/07/2017
14:22:14:336
21
296.5
CHIX
06/07/2017
14:22:14:336
599
296.5
XLON
06/07/2017
14:22:14:336
347
296.5
CHIX
06/07/2017
14:22:44:578
635
296.5
XLON
06/07/2017
14:23:11:728
1306
296.4
XLON
06/07/2017
14:23:11:729
368
296.4
CHIX
06/07/2017
14:23:21:866
20
296.3
XLON
06/07/2017
14:23:40:315
622
296.2
XLON
06/07/2017
14:23:40:317
669
296
XLON
06/07/2017
14:23:40:327
292
296
XLON
06/07/2017
14:23:50:171
528
295.9
XLON
06/07/2017
14:24:28:889
635
296.2
XLON
06/07/2017
14:24:59:616
368
296.1
TRQX
06/07/2017
14:28:29:901
183
296.2
CHIX
06/07/2017
14:28:29:904
17
296.2
TRQX
06/07/2017
14:29:00:017
187
296.2
BATE
06/07/2017
14:29:00:017
130
296.2
TRQX
06/07/2017
14:29:00:017
368
296.2
CHIX
06/07/2017
14:29:00:017
181
296.2
BATE
06/07/2017
14:29:00:017
72
296.2
TRQX
06/07/2017
14:29:00:042
183
296.2
XLON
06/07/2017
14:29:00:042
294
296.2
XLON
06/07/2017
14:29:00:042
166
296.2
TRQX
06/07/2017
14:29:09:920
368
296.1
CHIX
06/07/2017
14:29:09:920
255
296.1
TRQX
06/07/2017
14:29:29:655
137
296.2
CHIX
06/07/2017
14:29:32:224
35
296.2
XLON
06/07/2017
14:29:32:225
259
296.2
TRQX
06/07/2017
14:29:32:237
133
296.2
XLON
06/07/2017
14:29:36:233
42
296.1
TRQX
06/07/2017
14:29:36:233
348
296.1
BATE
06/07/2017
14:29:36:233
109
296.1
TRQX
06/07/2017
14:29:36:233
635
296.1
XLON
06/07/2017
14:29:36:233
368
296.1
CHIX
06/07/2017
14:30:09:900
131
296.1
XLON
06/07/2017
14:30:11:437
188
296.1
XLON
06/07/2017
14:30:11:437
229
296.1
CHIX
06/07/2017
14:30:11:437
139
296.1
CHIX
06/07/2017
14:30:34:680
1332
296
XLON
06/07/2017
14:30:34:680
368
296
CHIX
06/07/2017
14:30:46:587
344
296
CHIX
06/07/2017
14:30:46:587
312
296
XLON
06/07/2017
14:30:46:601
71
296
XLON
06/07/2017
14:31:30:359
224
296
XLON
06/07/2017
14:31:30:360
246
296
CHIX
06/07/2017
14:32:00:020
330
296
CHIX
06/07/2017
14:32:00:022
24
296
TRQX
06/07/2017
14:33:00:017
317
296
CHIX
06/07/2017
14:33:13:046
317
296
CHIX
06/07/2017
14:33:13:046
313
296
XLON
06/07/2017
14:33:13:046
72
296
XLON
06/07/2017
14:33:13:046
51
296
CHIX
06/07/2017
14:33:13:047
139
296
TRQX
06/07/2017
14:33:13:047
103
296
TRQX
06/07/2017
14:33:13:059
250
296
XLON
06/07/2017
14:34:14:617
201
296
CHIX
06/07/2017
14:34:14:617
177
296
XLON
06/07/2017
14:34:14:629
248
296
BATE
06/07/2017
14:34:14:638
100
295.9
CHIX
06/07/2017
14:34:14:638
484
295.9
XLON
06/07/2017
14:34:14:638
165
295.9
CHIX
06/07/2017
14:34:15:901
212
295.9
TRQX
06/07/2017
14:34:15:901
151
295.9
XLON
06/07/2017
14:38:36:014
34
296
XLON
06/07/2017
14:38:36:014
635
296
XLON
06/07/2017
14:38:36:015
368
296
BATE
06/07/2017
14:38:36:016
368
296
TRQX
06/07/2017
14:38:36:016
368
296
CHIX
06/07/2017
14:38:36:016
728
296
XLON
06/07/2017
14:38:36:024
564
296
XLON
06/07/2017
14:38:36:027
368
296
XLON
06/07/2017
14:38:36:033
1319
296
XLON
06/07/2017
14:38:38:584
368
296
CHIX
06/07/2017
14:38:38:584
368
296
TRQX
06/07/2017
14:38:38:584
635
296
XLON
06/07/2017
14:38:42:007
368
295.9
CHIX
06/07/2017
14:38:42:019
415
295.9
XLON
06/07/2017
14:38:55:872
368
295.9
CHIX
06/07/2017
14:38:55:872
220
295.9
XLON
06/07/2017
14:39:38:083
186
295.9
XLON
06/07/2017
14:39:38:123
295
295.9
XLON
06/07/2017
14:39:59:005
635
295.8
XLON
06/07/2017
14:40:16:365
199
295.8
CHIX
06/07/2017
14:40:16:365
73
295.8
CHIX
06/07/2017
14:40:16:365
85
295.8
TRQX
06/07/2017
14:40:16:365
145
295.8
XLON
06/07/2017
14:40:16:365
177
295.8
TRQX
06/07/2017
14:42:09:923
303
295.8
XLON
06/07/2017
14:42:09:923
53
295.8
TRQX
06/07/2017
14:42:09:923
62
295.8
TRQX
06/07/2017
14:42:09:923
59
295.8
TRQX
06/07/2017
14:42:09:923
65
295.8
XLON
06/07/2017
14:42:09:923
71
295.8
TRQX
06/07/2017
14:42:09:924
368
295.8
BATE
06/07/2017
14:42:09:926
86
295.8
CHIX
06/07/2017
14:42:09:926
267
295.8
XLON
06/07/2017
14:42:09:926
72
295.8
CHIX
06/07/2017
14:42:09:926
58
295.8
CHIX
06/07/2017
14:42:09:926
61
295.8
CHIX
06/07/2017
14:42:09:935
86
295.8
TRQX
06/07/2017
14:42:12:895
123
295.7
CHIX
06/07/2017
14:42:12:895
37
295.7
BATE
06/07/2017
14:42:12:895
103
295.7
CHIX
06/07/2017
14:42:12:895
73
295.7
TRQX
06/07/2017
14:42:12:906
26
295.7
XLON
06/07/2017
14:42:13:039
390
295.6
XLON
06/07/2017
14:42:14:094
560
295.5
XLON
06/07/2017
14:42:14:649
368
295.4
TRQX
06/07/2017
14:42:14:649
310
295.4
CHIX
06/07/2017
14:42:16:324
52
295.3
CHIX
06/07/2017
14:42:16:324
657
295.3
XLON
06/07/2017
14:42:16:324
316
295.3
CHIX
06/07/2017
14:42:51:947
14
295
TRQX
06/07/2017
14:42:51:947
171
295.3
XLON
06/07/2017
14:42:51:947
635
295.2
XLON
06/07/2017
14:42:51:962
348
295.2
XLON
06/07/2017
14:42:51:973
465
294.9
XLON
06/07/2017
14:42:54:106
322
294.8
XLON
06/07/2017
14:42:54:107
62
294.8
XLON
06/07/2017
14:43:05:603
368
295
CHIX
06/07/2017
14:43:08:148
635
295
XLON
06/07/2017
14:45:40:544
368
295
CHIX
06/07/2017
14:45:40:545
368
295
BATE
06/07/2017
14:45:40:546
368
295
TRQX
06/07/2017
14:45:40:546
593
295
XLON
06/07/2017
14:45:40:552
368
295
CHIX
06/07/2017
14:45:41:998
368
294.9
TRQX
06/07/2017
14:45:41:999
635
294.9
XLON
06/07/2017
14:45:42:003
361
294.9
CHIX
06/07/2017
14:45:42:008
89
294.9
XLON
06/07/2017
14:45:53:469
368
294.8
CHIX
06/07/2017
14:45:53:469
635
294.8
XLON
06/07/2017
14:46:13:016
368
294.8
TRQX
06/07/2017
14:46:13:017
635
294.8
XLON
06/07/2017
14:46:13:017
368
294.8
CHIX
06/07/2017
14:46:31:517
438
294.8
XLON
06/07/2017
14:46:31:518
197
294.8
XLON
06/07/2017
14:46:31:577
22
294.7
TRQX
06/07/2017
14:46:31:578
1648
294.7
XLON
06/07/2017
14:46:31:578
58
294.7
CHIX
06/07/2017
14:46:37:276
511
294.5
XLON
06/07/2017
14:47:12:350
363
294.6
CHIX
06/07/2017
14:48:11:036
175
294.5
BATE
06/07/2017
14:48:11:036
193
294.5
XLON
06/07/2017
14:48:11:036
155
294.5
CHIX
06/07/2017
14:48:26:068
102
294.5
XLON
06/07/2017
14:48:26:068
85
294.5
CHIX
06/07/2017
14:52:00:053
368
294.4
CHIX
06/07/2017
14:52:00:053
40
294.4
BATE
06/07/2017
14:52:00:053
368
294.4
TRQX
06/07/2017
14:52:00:053
71
294.4
BATE
06/07/2017
14:52:00:053
549
294.4
XLON
06/07/2017
14:52:00:053
257
294.4
BATE
06/07/2017
14:52:15:949
147
294.4
XLON
06/07/2017
14:52:15:949
368
294.4
CHIX
06/07/2017
14:52:15:967
252
294.4
XLON
06/07/2017
14:52:15:977
236
294.4
XLON
06/07/2017
14:52:20:523
368
294.4
CHIX
06/07/2017
14:52:20:541
368
294.3
XLON
06/07/2017
14:52:40:769
181
294.3
CHIX
06/07/2017
14:52:40:769
187
294.3
CHIX
06/07/2017
14:52:40:769
267
294.3
XLON
06/07/2017
14:52:40:769
330
294.3
TRQX
06/07/2017
14:53:01:604
13
294.2
CHIX
06/07/2017
14:53:01:604
291
294.2
XLON
06/07/2017
14:53:01:604
344
294.2
XLON
06/07/2017
14:53:30:886
291
294.2
XLON
06/07/2017
14:53:30:886
264
294.2
TRQX
06/07/2017
14:53:30:890
368
294.2
CHIX
06/07/2017
14:53:35:598
111
294
BATE
06/07/2017
14:53:35:598
391
294
XLON
06/07/2017
14:53:35:598
244
294
XLON
06/07/2017
14:53:35:599
163
293.9
TRQX
06/07/2017
14:53:35:599
1263
293.9
XLON
06/07/2017
14:53:35:601
368
293.9
CHIX
06/07/2017
14:56:31:598
335
293.7
XLON
06/07/2017
14:56:31:598
300
293.7
XLON
06/07/2017
14:56:31:598
368
293.7
CHIX
06/07/2017
14:56:31:598
368
293.7
TRQX
06/07/2017
14:56:31:614
335
293.7
XLON
06/07/2017
14:56:31:616
368
293.7
CHIX
06/07/2017
14:56:56:110
635
293.7
XLON
06/07/2017
14:56:56:114
147
293.6
XLON
06/07/2017
14:56:56:124
511
293.7
XLON
06/07/2017
15:00:29:393
368
294.2
TRQX
06/07/2017
15:07:14:506
37
294.3
XLON
06/07/2017
15:07:14:506
1440
294.3
XLON
06/07/2017
15:07:14:507
37
294.3
CHIX
06/07/2017
15:07:14:507
209
294.3
BATE
06/07/2017
15:07:14:507
27
294.3
BATE
06/07/2017
15:07:14:507
132
294.3
BATE
06/07/2017
15:07:14:507
368
294.2
CHIX
06/07/2017
15:07:14:507
331
294.3
CHIX
06/07/2017
15:07:14:507
2207
294.3
XLON
06/07/2017
15:07:14:507
368
294.2
BATE
06/07/2017
15:07:14:507
564
294.3
BATE
06/07/2017
15:07:14:507
337
294.3
TRQX
06/07/2017
15:07:14:507
31
294.3
TRQX
06/07/2017
15:07:14:508
368
294.2
TRQX
06/07/2017
15:07:14:519
368
294.2
CHIX
06/07/2017
15:07:19:127
635
294.2
XLON
06/07/2017
15:07:19:127
368
294.2
TRQX
06/07/2017
15:07:19:131
358
294.2
CHIX
06/07/2017
15:08:00:850
368
294.7
CHIX
06/07/2017
15:08:00:851
325
294.7
TRQX
06/07/2017
15:08:00:851
635
294.7
XLON
06/07/2017
15:08:09:537
1481
294.6
XLON
06/07/2017
15:08:09:548
206
294.5
XLON
06/07/2017
15:08:09:548
303
294.5
TRQX
06/07/2017
15:08:09:775
368
294.5
CHIX
06/07/2017
15:11:59:000
569
294.5
XLON
06/07/2017
15:11:59:001
368
294.5
CHIX
06/07/2017
15:12:08:512
267
294.5
XLON
06/07/2017
15:12:08:512
368
294.5
CHIX
06/07/2017
15:12:08:513
368
294.5
XLON
06/07/2017
15:12:08:513
368
294.5
TRQX
06/07/2017
15:12:08:513
368
294.5
BATE
06/07/2017
15:12:31:304
193
294.5
XLON
06/07/2017
15:12:31:304
368
294.5
CHIX
06/07/2017
15:12:31:305
51
294.5
XLON
06/07/2017
15:12:31:305
264
294.5
XLON
06/07/2017
15:13:00:027
320
294.5
XLON
06/07/2017
15:13:00:027
339
294.5
CHIX
06/07/2017
15:13:32:041
368
294.4
TRQX
06/07/2017
15:13:32:041
1149
294.4
XLON
06/07/2017
15:13:32:042
358
294.4
CHIX
06/07/2017
15:13:34:844
234
294.3
TRQX
06/07/2017
15:13:39:913
360
294.3
CHIX
06/07/2017
15:13:54:955
635
294.3
XLON
06/07/2017
15:13:54:955
8
294.3
CHIX
06/07/2017
15:13:54:955
360
294.3
CHIX
06/07/2017
15:13:54:955
134
294.3
TRQX
06/07/2017
15:14:59:605
181
294.5
CHIX
06/07/2017
15:15:37:484
368
294.4
CHIX
06/07/2017
15:15:37:484
635
294.4
XLON
06/07/2017
15:15:37:485
368
294.3
CHIX
06/07/2017
15:15:37:485
635
294.3
XLON
06/07/2017
15:15:37:487
368
294.4
TRQX
06/07/2017
15:15:37:495
491
294.4
XLON
06/07/2017
15:15:37:500
144
294.4
XLON
06/07/2017
15:17:01:289
3136
294.3
XLON
06/07/2017
15:17:01:289
129
294.3
XLON
06/07/2017
15:17:01:290
368
294.3
TRQX
06/07/2017
15:17:01:290
368
294.3
CHIX
06/07/2017
15:17:01:290
368
294.3
BATE
06/07/2017
15:17:01:302
368
294.3
CHIX
06/07/2017
15:17:09:902
368
294.3
CHIX
06/07/2017
15:17:09:902
635
294.3
XLON
06/07/2017
15:19:05:187
368
294.4
CHIX
06/07/2017
15:19:05:187
161
294.4
BATE
06/07/2017
15:19:05:188
139
294.4
TRQX
06/07/2017
15:19:05:188
288
294.4
XLON
06/07/2017
15:20:42:160
368
294.4
CHIX
06/07/2017
15:21:19:963
175
294.4
TRQX
06/07/2017
15:21:19:963
343
294.4
XLON
06/07/2017
15:21:19:963
193
294.4
TRQX
06/07/2017
15:21:19:963
292
294.4
XLON
06/07/2017
15:21:19:964
279
294.4
BATE
06/07/2017
15:21:19:964
368
294.4
CHIX
06/07/2017
15:21:19:964
89
294.4
BATE
06/07/2017
15:21:19:972
368
294.3
CHIX
06/07/2017
15:21:19:972
368
294.4
CHIX
06/07/2017
15:21:20:067
292
294.3
XLON
06/07/2017
15:21:20:087
234
294.4
TRQX
06/07/2017
15:21:20:183
134
294.4
TRQX
06/07/2017
15:21:42:315
368
294.3
CHIX
06/07/2017
15:21:42:315
9
294.3
XLON
06/07/2017
15:21:42:315
242
294.3
XLON
06/07/2017
15:21:42:327
368
294.2
CHIX
06/07/2017
15:21:42:327
2554
294.2
XLON
06/07/2017
15:24:32:078
368
294.6
TRQX
06/07/2017
15:24:32:078
635
294.6
XLON
06/07/2017
15:24:32:079
368
294.6
CHIX
06/07/2017
15:24:32:079
368
294.6
BATE
06/07/2017
15:24:34:329
269
294.6
XLON
06/07/2017
15:24:34:330
314
294.6
CHIX
06/07/2017
15:24:42:621
368
294.5
CHIX
06/07/2017
15:24:42:623
68
294.5
TRQX
06/07/2017
15:24:46:992
368
294.5
CHIX
06/07/2017
15:24:46:992
241
294.5
TRQX
06/07/2017
15:24:46:992
635
294.5
XLON
06/07/2017
15:26:09:925
231
294.5
CHIX
06/07/2017
15:27:00:021
368
294.6
BATE
06/07/2017
15:27:00:021
368
294.6
TRQX
06/07/2017
15:27:00:021
635
294.6
XLON
06/07/2017
15:27:00:021
368
294.6
CHIX
06/07/2017
15:27:00:022
12
294.5
CHIX
06/07/2017
15:27:00:022
356
294.5
CHIX
06/07/2017
15:27:00:022
243
294.5
TRQX
06/07/2017
15:27:00:022
299
294.5
XLON
06/07/2017
15:27:06:480
131
294.5
XLON
06/07/2017
15:27:06:480
156
294.5
XLON
06/07/2017
15:27:06:481
281
294.4
CHIX
06/07/2017
15:27:06:484
124
294.5
CHIX
06/07/2017
15:27:43:062
281
294.4
CHIX
06/07/2017
15:27:43:062
207
294.4
XLON
06/07/2017
15:27:43:062
87
294.4
CHIX
06/07/2017
15:27:43:063
12
294.4
XLON
06/07/2017
15:27:47:955
75
294.4
XLON
06/07/2017
15:28:33:060
586
294.3
XLON
06/07/2017
15:28:33:060
368
294.3
CHIX
06/07/2017
15:28:33:060
134
294.3
XLON
06/07/2017
15:28:33:060
368
294.3
TRQX
06/07/2017
15:29:56:464
252
294.3
XLON
06/07/2017
15:30:19:224
368
294.3
CHIX
06/07/2017
15:30:19:224
34
294.3
XLON
06/07/2017
15:30:19:224
368
294.3
TRQX
06/07/2017
15:30:19:224
48
294.3
XLON
06/07/2017
15:30:19:224
234
294.3
XLON
06/07/2017
15:30:19:225
211
294.2
CHIX
06/07/2017
15:30:19:240
635
294.2
XLON
06/07/2017
15:32:12:541
588
294.3
XLON
06/07/2017
15:32:12:550
675
294.2
XLON
06/07/2017
15:32:30:979
271
294.2
XLON
06/07/2017
15:32:30:979
368
294.2
CHIX
06/07/2017
15:32:30:979
368
294.2
TRQX
06/07/2017
15:32:30:979
368
294.2
BATE
06/07/2017
15:32:30:979
161
294.2
XLON
06/07/2017
15:32:30:979
149
294.2
XLON
06/07/2017
15:32:30:979
288
294.2
XLON
06/07/2017
15:32:44:442
368
294.1
CHIX
06/07/2017
15:32:44:443
88
294.1
TRQX
06/07/2017
15:32:44:443
635
294.1
XLON
06/07/2017
15:32:44:443
77
294.1
TRQX
06/07/2017
15:32:44:446
197
293.9
CHIX
06/07/2017
15:32:44:512
700
294
XLON
06/07/2017
15:32:44:514
635
294.1
XLON
06/07/2017
15:32:44:514
1526
294
XLON
06/07/2017
15:32:44:514
945
294
XLON
06/07/2017
15:33:31:416
136
294
CHIX
06/07/2017
15:33:31:417
492
294
XLON
06/07/2017
15:33:31:417
43
294
XLON
06/07/2017
15:33:31:417
232
294
CHIX
06/07/2017
15:33:31:417
100
294
XLON
06/07/2017
15:33:36:440
355
293.9
XLON
06/07/2017
15:33:36:440
368
293.9
CHIX
06/07/2017
15:34:56:294
471
293.9
XLON
06/07/2017
15:34:56:294
228
293.9
CHIX
06/07/2017
15:34:56:294
164
293.9
XLON
06/07/2017
15:34:56:294
140
293.9
CHIX
06/07/2017
15:35:09:906
368
293.9
BATE
06/07/2017
15:35:09:906
368
293.9
TRQX
06/07/2017
15:35:09:906
304
293.9
CHIX
06/07/2017
15:35:09:906
64
293.9
CHIX
06/07/2017
15:35:09:906
513
293.9
XLON
06/07/2017
15:35:47:090
215
293.8
CHIX
06/07/2017
15:35:47:090
635
293.8
XLON
06/07/2017
15:35:47:090
368
293.8
TRQX
06/07/2017
15:35:47:097
441
293.6
XLON
06/07/2017
15:35:47:134
167
293.6
XLON
06/07/2017
15:35:47:134
368
293.6
CHIX
06/07/2017
15:36:15:193
23
293.6
XLON
06/07/2017
15:36:15:193
306
293.6
XLON
06/07/2017
15:39:51:380
368
293.7
BATE
06/07/2017
15:39:51:381
635
293.7
XLON
06/07/2017
15:39:51:381
368
293.7
TRQX
06/07/2017
15:39:51:388
352
293.7
CHIX
06/07/2017
15:39:51:483
635
293.7
XLON
06/07/2017
15:40:50:203
257
293.7
CHIX
06/07/2017
15:40:50:204
367
293.7
BATE
06/07/2017
15:40:50:204
1
293.7
BATE
06/07/2017
15:40:50:204
635
293.7
XLON
06/07/2017
15:40:50:204
111
293.7
CHIX
06/07/2017
15:40:50:204
368
293.7
TRQX
06/07/2017
15:40:50:205
368
293.6
CHIX
06/07/2017
15:40:50:205
306
293.6
XLON
06/07/2017
15:40:50:219
5
293.6
XLON
06/07/2017
15:42:41:239
2516
293.6
XLON
06/07/2017
15:42:41:239
324
293.6
XLON
06/07/2017
15:42:41:239
368
293.6
CHIX
06/07/2017
15:42:41:239
368
293.6
TRQX
06/07/2017
15:42:47:031
354
293.5
TRQX
06/07/2017
15:42:47:031
368
293.5
CHIX
06/07/2017
15:42:47:031
635
293.5
XLON
06/07/2017
15:43:18:020
51
293.3
CHIX
06/07/2017
15:43:36:048
763
293.3
CHIX
06/07/2017
15:43:36:048
74
293.3
CHIX
06/07/2017
15:43:36:048
1481
293.3
XLON
06/07/2017
15:43:36:048
368
293.3
BATE
06/07/2017
15:43:36:048
147
293.3
CHIX
06/07/2017
15:43:36:048
368
293.3
TRQX
06/07/2017
15:43:36:049
66
293.2
TRQX
06/07/2017
15:43:36:049
36
293.2
TRQX
06/07/2017
15:43:36:060
501
293.2
XLON
06/07/2017
15:43:36:060
4
293.2
XLON
06/07/2017
15:43:36:061
368
293.2
CHIX
06/07/2017
15:43:42:155
318
293.1
CHIX
06/07/2017
15:43:43:821
287
293.1
XLON
06/07/2017
15:44:03:020
95
293.1
XLON
06/07/2017
15:44:03:020
368
293.1
CHIX
06/07/2017
15:44:03:020
540
293.1
XLON
06/07/2017
15:44:12:700
274
293
XLON
06/07/2017
15:44:12:700
225
293
CHIX
06/07/2017
15:44:30:980
635
292.9
XLON
06/07/2017
15:44:30:980
376
292.9
CHIX
06/07/2017
15:45:19:519
520
292.9
XLON
06/07/2017
15:45:19:519
368
292.9
TRQX
06/07/2017
15:45:19:528
635
292.9
XLON
06/07/2017
15:45:34:610
635
292.8
XLON
06/07/2017
15:46:18:081
311
292.8
CHIX
06/07/2017
15:46:40:960
57
292.8
CHIX
06/07/2017
15:46:40:972
39
292.8
CHIX
06/07/2017
15:47:33:921
268
292.7
CHIX
06/07/2017
15:50:18:845
368
293
TRQX
06/07/2017
15:50:18:845
368
293
CHIX
06/07/2017
15:51:00:005
286
293
TRQX
06/07/2017
15:51:00:005
368
293
BATE
06/07/2017
15:51:00:005
315
293
CHIX
06/07/2017
15:51:00:006
635
293
XLON
06/07/2017
15:51:00:009
585
293
XLON
06/07/2017
15:51:00:024
87
293
XLON
06/07/2017
15:51:00:024
89
293
TRQX
06/07/2017
15:51:00:024
215
293
CHIX
06/07/2017
15:51:00:024
279
293
TRQX
06/07/2017
15:51:00:024
304
293
XLON
06/07/2017
15:51:00:024
217
293
XLON
06/07/2017
15:51:00:097
57
293
CHIX
06/07/2017
15:51:37:338
415
293
XLON
06/07/2017
15:51:37:338
368
293
TRQX
06/07/2017
15:51:37:338
368
293
BATE
06/07/2017
15:51:37:338
220
293
XLON
06/07/2017
15:51:37:338
368
293
CHIX
06/07/2017
15:52:00:016
368
292.9
CHIX
06/07/2017
15:53:10:512
348
293.2
CHIX
06/07/2017
15:55:14:841
500
293.9
XLON
06/07/2017
15:55:14:845
368
293.8
CHIX
06/07/2017
15:57:31:007
397
294
XLON
06/07/2017
15:57:31:007
57
294
TRQX
06/07/2017
15:57:31:007
1000
294
XLON
06/07/2017
15:57:31:007
800
294
XLON
06/07/2017
15:57:31:007
568
294
XLON
06/07/2017
15:57:31:007
368
294
CHIX
06/07/2017
15:57:31:007
800
294
XLON
06/07/2017
15:57:31:007
311
294
TRQX
06/07/2017
15:57:31:007
368
294
BATE
06/07/2017
15:57:31:021
311
294
TRQX
06/07/2017
15:57:31:029
550
294.1
XLON
06/07/2017
15:57:32:499
635
294
XLON
06/07/2017
15:57:32:499
368
294
CHIX
06/07/2017
15:59:02:771
348
294
XLON
06/07/2017
15:59:02:771
244
294
XLON
06/07/2017
15:59:15:214
225
294
CHIX
06/07/2017
15:59:15:214
287
294
TRQX
06/07/2017
15:59:15:214
43
294
XLON
06/07/2017
15:59:15:214
227
294
BATE
06/07/2017
15:59:15:214
1115
294
XLON
06/07/2017
15:59:40:165
1835
293.9
XLON
06/07/2017
15:59:40:165
368
293.9
TRQX
06/07/2017
15:59:40:165
347
293.9
BATE
06/07/2017
15:59:40:165
368
293.9
CHIX
06/07/2017
16:00:05:363
180
293.9
CHIX
06/07/2017
16:00:09:909
145
293.9
XLON
06/07/2017
16:00:13:654
194
293.9
TRQX
06/07/2017
16:00:13:654
174
293.9
TRQX
06/07/2017
16:00:13:655
368
293.9
CHIX
06/07/2017
16:00:13:663
368
293.9
CHIX
06/07/2017
16:02:41:531
390
293.9
XLON
06/07/2017
16:03:00:019
2027
293.9
CHIX
06/07/2017
16:03:00:019
692
293.9
CHIX
06/07/2017
16:03:00:019
156
293.9
BATE
06/07/2017
16:03:00:019
368
293.9
CHIX
06/07/2017
16:03:00:020
368
293.9
TRQX
06/07/2017
16:03:00:020
635
293.9
XLON
06/07/2017
16:03:00:020
1053
293.9
XLON
06/07/2017
16:03:00:020
609
293.9
CHIX
06/07/2017
16:03:00:020
1069
293.9
XLON
06/07/2017
16:03:00:020
212
293.9
BATE
06/07/2017
16:04:00:005
3248
293.9
XLON
06/07/2017
16:04:00:005
1201
293.9
XLON
06/07/2017
16:05:05:722
635
294.1
XLON
06/07/2017
16:05:05:722
368
294.1
TRQX
06/07/2017
16:05:05:723
368
294.1
CHIX
06/07/2017
16:05:05:723
368
294.1
BATE
06/07/2017
16:05:06:762
368
294
CHIX
06/07/2017
16:05:06:762
635
294
XLON
06/07/2017
16:05:06:762
368
294
TRQX
06/07/2017
16:05:07:769
368
293.9
CHIX
06/07/2017
16:05:07:769
282
293.9
TRQX
06/07/2017
16:05:07:769
368
293.9
BATE
06/07/2017
16:05:07:769
251
293.9
XLON
06/07/2017
16:05:07:769
384
293.9
XLON
06/07/2017
16:05:07:769
86
293.9
TRQX
06/07/2017
16:05:19:198
43
293.8
BATE
06/07/2017
16:05:19:198
368
293.8
TRQX
06/07/2017
16:05:19:198
635
293.8
XLON
06/07/2017
16:05:19:198
101
293.8
BATE
06/07/2017
16:05:19:198
368
293.8
CHIX
06/07/2017
16:05:36:387
368
293.8
CHIX
06/07/2017
16:05:36:387
176
293.8
TRQX
06/07/2017
16:05:36:388
635
293.8
XLON
06/07/2017
16:05:36:388
192
293.8
TRQX
06/07/2017
16:06:31:044
163
293.7
XLON
06/07/2017
16:06:31:055
185
293.7
XLON
06/07/2017
16:06:31:056
302
293.7
TRQX
06/07/2017
16:06:31:056
287
293.7
XLON
06/07/2017
16:06:31:056
64
293.7
TRQX
06/07/2017
16:06:31:056
2
293.7
TRQX
06/07/2017
16:06:31:056
368
293.7
CHIX
06/07/2017
16:07:05:438
207
293.6
XLON
06/07/2017
16:07:05:438
29
293.6
CHIX
06/07/2017
16:07:05:438
15
293.6
XLON
06/07/2017
16:07:05:438
206
293.6
XLON
06/07/2017
16:07:05:438
166
293.6
CHIX
06/07/2017
16:07:05:438
181
293.6
TRQX
06/07/2017
16:07:24:531
207
293.6
XLON
06/07/2017
16:07:24:531
80
293.6
XLON
06/07/2017
16:07:24:531
348
293.6
XLON
06/07/2017
16:08:18:021
368
293.6
BATE
06/07/2017
16:08:18:021
172
293.6
TRQX
06/07/2017
16:08:18:021
286
293.6
XLON
06/07/2017
16:08:18:021
218
293.6
XLON
06/07/2017
16:08:18:021
173
293.6
CHIX
06/07/2017
16:08:18:021
144
293.6
CHIX
06/07/2017
16:08:18:021
195
293.6
TRQX
06/07/2017
16:08:18:021
51
293.6
CHIX
06/07/2017
16:08:18:021
1
293.6
TRQX
06/07/2017
16:08:49:999
368
293.5
TRQX
06/07/2017
16:08:50:000
635
293.5
XLON
06/07/2017
16:08:50:000
368
293.5
CHIX
06/07/2017
16:08:51:397
453
293.4
CHIX
06/07/2017
16:08:51:397
230
293.4
CHIX
06/07/2017
16:08:51:398
635
293.4
XLON
06/07/2017
16:08:51:398
368
293.4
TRQX
06/07/2017
16:08:55:484
200
293.3
XLON
06/07/2017
16:09:11:121
281
293.4
XLON
06/07/2017
16:09:15:883
368
293.4
CHIX
06/07/2017
16:09:15:883
74
293.4
XLON
06/07/2017
16:09:53:105
58
293.3
TRQX
06/07/2017
16:09:53:105
368
293.3
CHIX
06/07/2017
16:09:53:105
635
293.3
XLON
06/07/2017
16:10:45:308
287
293.5
XLON
06/07/2017
16:10:45:343
368
293.5
TRQX
06/07/2017
16:10:45:343
348
293.5
XLON
06/07/2017
16:10:45:344
368
293.5
BATE
06/07/2017
16:10:45:344
368
293.5
CHIX
06/07/2017
16:11:38:031
220
293.4
XLON
06/07/2017
16:12:23:516
368
293.4
BATE
06/07/2017
16:12:23:516
10
293.4
XLON
06/07/2017
16:12:23:516
368
293.4
CHIX
06/07/2017
16:12:23:516
886
293.4
XLON
06/07/2017
16:12:23:516
368
293.4
TRQX
06/07/2017
16:12:23:516
238
293.4
XLON
06/07/2017
16:12:23:516
167
293.4
XLON
06/07/2017
16:12:23:563
477
293.3
XLON
06/07/2017
16:12:52:475
78
293.3
XLON
06/07/2017
16:13:49:201
273
293.4
XLON
06/07/2017
16:13:49:201
58
293.4
XLON
06/07/2017
16:13:52:179
1572
293.4
XLON
06/07/2017
16:13:52:179
368
293.4
TRQX
06/07/2017
16:13:52:179
368
293.4
CHIX
06/07/2017
16:13:52:179
304
293.4
XLON
06/07/2017
16:13:52:187
368
293.4
CHIX
06/07/2017
16:13:52:192
283
293.4
XLON
06/07/2017
16:13:52:192
550
293.4
XLON
06/07/2017
16:13:52:192
2097
293.4
XLON
06/07/2017
16:13:52:194
105
293.4
XLON
06/07/2017
16:13:52:194
95
293.3
CHIX
06/07/2017
16:13:52:194
87
293.4
XLON
06/07/2017
16:13:52:194
649
293.4
XLON
06/07/2017
16:13:52:194
115
293.4
XLON
06/07/2017
16:13:52:279
273
293.3
CHIX
06/07/2017
16:13:59:014
230
293.3
TRQX
06/07/2017
16:13:59:015
265
293.3
XLON
06/07/2017
16:13:59:017
368
293.3
CHIX
06/07/2017
16:14:02:116
368
293.2
BATE
06/07/2017
16:14:02:116
635
293.2
XLON
06/07/2017
16:14:02:117
368
293.2
CHIX
06/07/2017
16:14:12:965
368
293.1
TRQX
06/07/2017
16:14:12:966
56
293.1
CHIX
06/07/2017
16:14:12:966
635
293.1
XLON
06/07/2017
16:14:12:966
312
293.1
CHIX
06/07/2017
16:14:13:169
15
293
XLON
06/07/2017
16:14:13:197
19
293
XLON
06/07/2017
16:14:14:902
87
293
XLON
06/07/2017
16:14:16:116
489
293
CHIX
06/07/2017
16:14:16:116
68
293
TRQX
06/07/2017
16:14:16:117
174
293
XLON
06/07/2017
16:14:16:117
340
293
XLON
06/07/2017
16:14:16:137
208
293
XLON
06/07/2017
16:14:16:137
253
293
XLON
06/07/2017
16:14:16:729
253
292.8
CHIX
06/07/2017
16:14:16:834
115
292.8
CHIX
06/07/2017
16:15:43:705
368
293.1
CHIX
06/07/2017
16:15:43:706
635
293.1
XLON
06/07/2017
16:15:47:418
368
293
CHIX
06/07/2017
16:17:21:112
1
293.1
CHIX
06/07/2017
16:17:21:112
1874
293.1
XLON
06/07/2017
16:17:21:112
368
293.1
TRQX
06/07/2017
16:17:21:112
367
293.1
CHIX
06/07/2017
16:17:28:618
357
293.1
CHIX
06/07/2017
16:18:16:301
249
293.1
CHIX
06/07/2017
16:18:16:301
11
293.1
CHIX
06/07/2017
16:18:16:304
169
293.1
XLON
06/07/2017
16:18:19:338
430
293.1
XLON
06/07/2017
16:18:19:338
368
293.1
TRQX
06/07/2017
16:18:19:338
368
293.1
CHIX
06/07/2017
16:18:19:338
186
293.1
XLON
06/07/2017
16:18:19:345
609
293.1
XLON
06/07/2017
16:18:19:348
368
293.1
CHIX
06/07/2017
16:18:19:833
368
293
CHIX
06/07/2017
16:18:20:323
368
292.9
CHIX
06/07/2017
16:20:13:313
11
293.1
XLON
06/07/2017
16:20:13:313
368
293.1
BATE
06/07/2017
16:20:13:313
368
293.1
TRQX
06/07/2017
16:20:13:313
170
293.1
XLON
06/07/2017
16:20:13:313
368
293.1
CHIX
06/07/2017
16:20:13:313
1448
293.1
XLON
06/07/2017
16:20:13:887
999
293
XLON
06/07/2017
16:20:32:242
368
293
BATE
06/07/2017
16:20:32:242
368
293
TRQX
06/07/2017
16:20:32:242
344
293
CHIX
06/07/2017
16:20:32:242
569
293
XLON
06/07/2017
16:20:59:270
215
292.9
CHIX
06/07/2017
16:20:59:270
25
292.9
BATE
06/07/2017
16:20:59:270
153
292.9
CHIX
06/07/2017
16:20:59:271
361
292.9
XLON
06/07/2017
16:20:59:271
175
292.9
TRQX
06/07/2017
16:20:59:271
93
292.9
XLON
06/07/2017
16:20:59:271
194
292.9
XLON
06/07/2017
16:20:59:271
135
292.9
TRQX
06/07/2017
16:22:09:907
198
293
CHIX
06/07/2017
16:22:17:977
368
293
BATE
06/07/2017
16:22:17:977
368
293
TRQX
06/07/2017
16:22:17:977
783
293
XLON
06/07/2017
16:22:17:977
823
293
XLON
06/07/2017
16:22:17:977
170
293
CHIX
06/07/2017
16:23:13:027
152
293.1
XLON
06/07/2017
16:23:13:027
368
293.1
TRQX
06/07/2017
16:23:13:027
368
293.1
CHIX
06/07/2017
16:23:13:027
196
293.1
XLON
06/07/2017
16:23:13:027
1249
293.1
XLON
06/07/2017
16:23:46:058
1055
293
XLON
06/07/2017
16:23:46:058
440
293
XLON
06/07/2017
16:23:46:058
368
293
TRQX
06/07/2017
16:23:46:058
131
293
XLON
06/07/2017
16:23:46:059
170
293
CHIX
06/07/2017
16:23:46:059
198
293
CHIX
06/07/2017
16:23:49:873
46
293
CHIX
06/07/2017
16:23:49:873
300
293
CHIX
06/07/2017
16:23:49:873
367
293
TRQX
06/07/2017
16:24:14:619
368
293.2
CHIX
06/07/2017
16:24:14:768
368
293.1
CHIX
06/07/2017
16:25:34:587
368
293.2
BATE
06/07/2017
16:25:34:587
368
293.2
CHIX
06/07/2017
16:25:34:587
606
293.2
XLON
06/07/2017
16:25:34:587
1047
293.2
XLON
06/07/2017
16:25:34:590
368
293.2
TRQX
06/07/2017
16:25:34:594
600
293.2
XLON
06/07/2017
16:25:34:594
227
293.2
XLON
06/07/2017
16:25:39:580
742
293.1
XLON
06/07/2017
16:25:39:581
368
293.1
CHIX
06/07/2017
16:25:48:630
558
293.1
XLON
06/07/2017
16:25:48:630
339
293.1
CHIX
06/07/2017
16:25:48:631
226
293.1
BATE
06/07/2017
16:25:48:631
142
293.1
BATE
06/07/2017
16:27:09:174
34
293
XLON
06/07/2017
16:27:09:174
227
293
XLON
06/07/2017
16:27:09:174
1537
293
XLON
06/07/2017
16:27:09:174
68
293
TRQX
06/07/2017
16:27:09:174
284
293
TRQX
06/07/2017
16:27:09:174
269
293
CHIX
06/07/2017
16:27:15:857
965
292.9
XLON
06/07/2017
16:27:15:857
202
292.9
TRQX
06/07/2017
16:27:30:965
311
292.9
XLON
06/07/2017
16:27:30:965
78
292.9
XLON
06/07/2017
16:27:50:969
14
292.9
BATE
06/07/2017
16:27:50:969
20
292.9
TRQX
06/07/2017
16:27:50:969
174
292.9
TRQX
06/07/2017
16:27:50:969
368
292.9
CHIX
06/07/2017
16:27:50:976
392
292.8
XLON
06/07/2017
16:27:50:976
444
292.8
XLON
06/07/2017
16:27:50:976
65
292.8
CHIX
06/07/2017
16:27:50:976
303
292.8
CHIX
06/07/2017
16:27:50:986
368
292.7
CHIX
06/07/2017
16:28:01:466
368
292.7
BATE
06/07/2017
16:28:34:023
386
292.6
XLON
06/07/2017
16:28:34:023
368
292.6
CHIX
06/07/2017
16:28:34:023
368
292.6
TRQX
06/07/2017
16:28:34:023
335
292.6
XLON
06/07/2017
16:28:34:026
1077
292.5
CHIX
06/07/2017
16:28:34:026
19
292.5
CHIX
06/07/2017
16:28:34:032
689
292.5
XLON
06/07/2017
16:28:34:035
349
292.5
CHIX
06/07/2017
16:29:03:319
477
292.5
XLON
06/07/2017
16:35:11:573
3000
292.8
XLON
06/07/2017
16:35:11:573
26142
292.8
XLON
06/07/2017
16:35:11:573
9209
292.8
XLON
06/07/2017
16:35:11:573
2529
292.8
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
POSLLFFTDDIRIID