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

FrasersAnnouncement

10/07/2017 07:06

RNS Number : 5161K
Sports Direct International Plc
10 July 2017
Released: 10 July 2017
Sports Direct International Plc
10 July 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 7 July 2017 it purchased 768,626 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 293.2 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 106,672,925 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 533,929,444.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by Citigroup Global Markets Limited is set out below.
Aggregated information:
Platform code
BATE
Date of purchase: 
07-Jul-17
Number of ordinary shares purchased:
43,549
Volume weighted average price paid per share:
293.02


Platform code
XLON
Date of purchase: 
07-Jul-17
Number of ordinary shares purchased:
449,251
Volume weighted average price paid per share:
293.34


Platform code
CHIX
Date of purchase: 
07-Jul-17
Number of ordinary shares purchased:
183,914
Volume weighted average price paid per share:
293.05


Platform code
TRQX
Date of purchase: 
07-Jul-17
Number of ordinary shares purchased:
91,912
Volume weighted average price paid per share:
293.08
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
07/07/2017
08:00:06:705
54
292.8
XLON
07/07/2017
08:00:06:705
7
292.8
XLON
07/07/2017
08:00:06:705
5
292.8
XLON
07/07/2017
08:05:53:149
380
292
BATE
07/07/2017
08:05:53:149
85
292
XLON
07/07/2017
08:06:20:815
522
292
XLON
07/07/2017
08:06:20:816
380
292
CHIX
07/07/2017
08:06:20:816
380
292
TRQX
07/07/2017
08:07:00:110
514
291.9
XLON
07/07/2017
08:07:00:110
93
291.9
XLON
07/07/2017
08:07:00:110
380
291.9
TRQX
07/07/2017
08:07:00:110
380
291.9
CHIX
07/07/2017
08:07:06:730
201
291.8
XLON
07/07/2017
08:07:06:730
166
291.8
CHIX
07/07/2017
08:07:06:731
201
291.8
CHIX
07/07/2017
08:07:06:734
169
291.8
XLON
07/07/2017
08:10:51:527
380
292
CHIX
07/07/2017
08:10:51:527
607
292
XLON
07/07/2017
08:11:06:832
607
291.3
XLON
07/07/2017
08:11:38:183
607
291.3
XLON
07/07/2017
08:18:04:875
380
292.1
TRQX
07/07/2017
08:18:04:875
557
292.1
XLON
07/07/2017
08:18:04:875
321
292.1
CHIX
07/07/2017
08:18:04:875
380
292.1
BATE
07/07/2017
08:18:04:875
59
292.1
CHIX
07/07/2017
08:18:32:112
36
291.8
CHIX
07/07/2017
08:30:42:359
555
293
XLON
07/07/2017
08:30:42:359
380
293.1
CHIX
07/07/2017
08:30:42:360
44
292.9
BATE
07/07/2017
08:30:42:360
100
292.9
BATE
07/07/2017
08:30:42:360
380
293
BATE
07/07/2017
08:30:42:360
2804
293
CHIX
07/07/2017
08:30:42:360
64
293
XLON
07/07/2017
08:30:42:360
481
293
CHIX
07/07/2017
08:30:42:360
67
293
TRQX
07/07/2017
08:30:42:360
380
293
CHIX
07/07/2017
08:30:42:360
313
293
TRQX
07/07/2017
08:30:42:360
380
293.1
TRQX
07/07/2017
08:30:42:361
299
292.9
TRQX
07/07/2017
08:30:42:361
81
292.9
TRQX
07/07/2017
08:30:42:361
236
292.9
BATE
07/07/2017
08:30:42:365
1562
293
XLON
07/07/2017
08:30:42:365
377
293
XLON
07/07/2017
08:30:42:377
169
293
XLON
07/07/2017
08:30:42:377
450
293
XLON
07/07/2017
08:30:42:379
157
293
TRQX
07/07/2017
08:30:42:380
29
293.1
CHIX
07/07/2017
08:30:42:383
192
293.1
BATE
07/07/2017
08:31:23:299
187
292.7
TRQX
07/07/2017
08:31:23:299
480
292.7
XLON
07/07/2017
08:31:23:300
193
292.7
TRQX
07/07/2017
08:31:23:866
187
292.5
XLON
07/07/2017
08:31:23:866
237
292.5
XLON
07/07/2017
08:31:23:901
133
292.4
TRQX
07/07/2017
08:31:23:901
257
292.5
TRQX
07/07/2017
08:34:19:587
283
293.3
XLON
07/07/2017
08:34:19:587
491
293.3
XLON
07/07/2017
08:49:33:772
393
294.9
XLON
07/07/2017
08:55:02:092
619
295
XLON
07/07/2017
08:55:04:136
485
295
CHIX
07/07/2017
09:00:03:222
380
295
CHIX
07/07/2017
09:00:03:222
217
295
BATE
07/07/2017
09:00:03:222
223
295
TRQX
07/07/2017
09:00:03:222
380
295.1
BATE
07/07/2017
09:00:03:222
1068
295.1
TRQX
07/07/2017
09:00:03:222
781
295.1
BATE
07/07/2017
09:00:03:222
1350
295.1
TRQX
07/07/2017
09:00:03:222
3025
295.1
CHIX
07/07/2017
09:00:03:222
619
295.1
XLON
07/07/2017
09:00:03:222
380
295.1
TRQX
07/07/2017
09:00:03:222
3247
295.1
XLON
07/07/2017
09:00:05:016
1766
294.9
CHIX
07/07/2017
09:00:05:016
181
294.9
CHIX
07/07/2017
09:00:05:016
380
294.9
TRQX
07/07/2017
09:00:05:016
199
294.9
CHIX
07/07/2017
09:00:05:016
581
295
CHIX
07/07/2017
09:00:05:016
654
295
XLON
07/07/2017
09:00:05:016
799
295
CHIX
07/07/2017
09:00:05:017
310
294.8
CHIX
07/07/2017
09:00:05:017
33
294.8
CHIX
07/07/2017
09:00:05:017
229
294.8
TRQX
07/07/2017
09:00:05:017
155
294.8
TRQX
07/07/2017
09:00:05:024
630
294.8
XLON
07/07/2017
09:00:12:682
866
294.8
XLON
07/07/2017
09:00:12:682
1217
294.9
XLON
07/07/2017
09:00:14:326
1060
294.7
XLON
07/07/2017
09:00:15:754
380
294.6
BATE
07/07/2017
09:00:15:754
1464
294.6
XLON
07/07/2017
09:00:18:325
619
294.5
XLON
07/07/2017
09:00:18:326
77
294.5
BATE
07/07/2017
09:00:20:232
73
294.5
XLON
07/07/2017
09:00:25:098
467
294.4
XLON
07/07/2017
09:00:28:176
93
294.4
XLON
07/07/2017
09:00:30:562
190
294.4
XLON
07/07/2017
09:00:36:108
700
294.7
XLON
07/07/2017
09:05:41:664
380
294.9
CHIX
07/07/2017
09:05:41:664
990
294.9
XLON
07/07/2017
09:05:41:664
64
294.9
XLON
07/07/2017
09:05:41:664
380
294.9
BATE
07/07/2017
09:05:41:664
1194
294.9
XLON
07/07/2017
09:05:41:664
380
294.9
TRQX
07/07/2017
09:05:50:734
608
294.8
XLON
07/07/2017
09:05:50:734
380
294.8
CHIX
07/07/2017
09:05:50:745
380
294.8
TRQX
07/07/2017
09:05:50:756
634
294.7
XLON
07/07/2017
09:06:02:925
684
295.4
XLON
07/07/2017
09:06:10:815
68
295.4
XLON
07/07/2017
09:07:33:511
624
295.2
XLON
07/07/2017
09:07:33:511
700
295.4
XLON
07/07/2017
09:07:35:375
62
295.1
CHIX
07/07/2017
09:07:40:911
347
295.4
XLON
07/07/2017
09:09:17:194
700
295.4
XLON
07/07/2017
09:09:18:837
400
295.4
XLON
07/07/2017
09:09:25:740
298
295.4
XLON
07/07/2017
09:09:58:561
380
295.2
CHIX
07/07/2017
09:09:58:561
380
295.2
BATE
07/07/2017
09:09:58:561
619
295.2
XLON
07/07/2017
09:09:58:561
380
295.2
TRQX
07/07/2017
09:10:00:009
380
295.1
TRQX
07/07/2017
09:10:00:009
510
295.1
XLON
07/07/2017
09:10:00:009
318
295.1
CHIX
07/07/2017
09:10:00:082
380
295
CHIX
07/07/2017
09:10:01:968
234
295
XLON
07/07/2017
09:10:02:017
64
295
XLON
07/07/2017
09:10:02:017
248
295
XLON
07/07/2017
09:10:02:018
234
295
CHIX
07/07/2017
09:10:40:458
53
295.5
XLON
07/07/2017
09:10:40:458
435
295.5
XLON
07/07/2017
09:10:41:921
338
295.4
CHIX
07/07/2017
09:10:41:922
524
295.4
XLON
07/07/2017
09:13:54:308
377
295.4
TRQX
07/07/2017
09:13:54:310
42
295.4
CHIX
07/07/2017
09:13:54:310
107
295.4
CHIX
07/07/2017
09:13:54:310
123
295.4
XLON
07/07/2017
09:13:54:310
97
295.4
CHIX
07/07/2017
09:13:54:310
28
295.4
XLON
07/07/2017
09:13:55:636
357
295.4
TRQX
07/07/2017
09:14:11:056
4000
296
XLON
07/07/2017
09:14:11:056
400
296
XLON
07/07/2017
09:14:15:662
590
295.6
XLON
07/07/2017
09:14:18:800
29
295.6
XLON
07/07/2017
09:15:11:680
54
295.6
BATE
07/07/2017
09:15:11:680
20
295.6
CHIX
07/07/2017
09:15:11:680
25
295.6
XLON
07/07/2017
09:15:11:680
8
295.6
CHIX
07/07/2017
09:15:11:680
1
295.6
CHIX
07/07/2017
09:15:11:680
40
295.6
CHIX
07/07/2017
09:15:13:684
72
295.6
XLON
07/07/2017
09:15:55:659
43
295.6
XLON
07/07/2017
09:15:55:659
7
295.6
BATE
07/07/2017
09:15:55:660
21
295.6
CHIX
07/07/2017
09:15:55:660
40
295.6
CHIX
07/07/2017
09:15:57:688
380
295.5
BATE
07/07/2017
09:15:57:689
459
295.5
XLON
07/07/2017
09:18:57:259
133
295.5
CHIX
07/07/2017
09:18:57:259
380
295.5
CHIX
07/07/2017
09:21:59:993
4000
296
XLON
07/07/2017
09:21:59:993
400
296
XLON
07/07/2017
09:22:03:041
619
295.7
XLON
07/07/2017
09:22:03:041
380
295.7
CHIX
07/07/2017
09:27:43:212
380
295.7
TRQX
07/07/2017
09:27:43:212
450
295.7
XLON
07/07/2017
09:27:43:213
169
295.7
XLON
07/07/2017
09:27:43:213
380
295.7
CHIX
07/07/2017
09:27:43:213
380
295.7
BATE
07/07/2017
09:27:43:213
300
295.7
XLON
07/07/2017
09:27:43:213
510
295.7
CHIX
07/07/2017
09:27:43:213
22
295.7
XLON
07/07/2017
09:27:43:213
1947
295.7
XLON
07/07/2017
09:27:43:213
80
295.7
XLON
07/07/2017
09:27:43:213
1180
295.7
CHIX
07/07/2017
09:27:43:213
234
295.7
XLON
07/07/2017
09:27:43:213
300
295.7
CHIX
07/07/2017
09:27:43:240
275
295.7
TRQX
07/07/2017
09:27:43:240
380
295.7
CHIX
07/07/2017
09:30:56:851
619
296.3
XLON
07/07/2017
09:31:47:765
380
296.2
CHIX
07/07/2017
09:31:47:765
619
296.2
XLON
07/07/2017
09:31:47:765
380
296.2
BATE
07/07/2017
09:31:47:765
380
296.2
TRQX
07/07/2017
09:31:47:772
290
296.2
CHIX
07/07/2017
09:31:47:773
313
296.2
XLON
07/07/2017
09:31:48:754
353
296.2
TRQX
07/07/2017
09:31:50:122
18
296
XLON
07/07/2017
09:31:50:122
380
296
TRQX
07/07/2017
09:31:50:122
380
296
CHIX
07/07/2017
09:31:50:122
601
296
XLON
07/07/2017
09:33:54:796
515
295.9
XLON
07/07/2017
09:33:54:797
380
295.9
TRQX
07/07/2017
09:33:54:797
380
295.9
CHIX
07/07/2017
09:33:54:797
83
295.9
XLON
07/07/2017
09:33:55:277
354
295.8
XLON
07/07/2017
09:33:55:277
35
295.8
TRQX
07/07/2017
09:33:55:277
365
295.8
CHIX
07/07/2017
09:33:55:278
15
295.8
CHIX
07/07/2017
09:34:05:288
324
295.7
XLON
07/07/2017
09:34:05:289
380
295.7
CHIX
07/07/2017
09:36:09:850
200
295.6
CHIX
07/07/2017
09:36:09:851
237
295.6
XLON
07/07/2017
09:36:09:899
65
295.6
CHIX
07/07/2017
09:37:05:308
39
295.6
CHIX
07/07/2017
09:37:05:308
1
295.6
CHIX
07/07/2017
09:37:05:308
33
295.6
CHIX
07/07/2017
09:37:05:308
27
295.6
CHIX
07/07/2017
09:37:07:071
55
295.6
TRQX
07/07/2017
09:37:19:410
374
295.8
BATE
07/07/2017
09:37:20:216
300
295.7
CHIX
07/07/2017
09:37:20:284
77
295.7
CHIX
07/07/2017
09:37:24:114
2
295.7
TRQX
07/07/2017
09:37:24:114
3
295.7
XLON
07/07/2017
09:37:24:115
3
295.7
CHIX
07/07/2017
09:37:26:345
3
295.6
TRQX
07/07/2017
09:37:26:345
53
295.6
BATE
07/07/2017
09:37:26:345
81
295.6
TRQX
07/07/2017
09:37:26:345
8
295.6
CHIX
07/07/2017
09:37:26:345
61
295.6
TRQX
07/07/2017
09:37:26:345
48
295.6
XLON
07/07/2017
09:37:26:345
123
295.6
CHIX
07/07/2017
09:37:26:345
134
295.6
CHIX
07/07/2017
09:37:26:345
235
295.6
TRQX
07/07/2017
09:37:27:546
380
295.5
CHIX
07/07/2017
09:37:29:461
246
295.3
XLON
07/07/2017
09:37:29:461
190
295.3
XLON
07/07/2017
09:37:30:326
700
295.2
XLON
07/07/2017
09:37:31:659
583
295.1
XLON
07/07/2017
09:37:33:463
36
295.1
XLON
07/07/2017
09:42:40:154
306
294.9
TRQX
07/07/2017
09:42:40:154
619
294.9
XLON
07/07/2017
09:42:40:154
14
294.9
CHIX
07/07/2017
09:42:40:154
366
294.9
CHIX
07/07/2017
09:42:40:154
74
294.9
TRQX
07/07/2017
09:42:40:162
619
294.9
XLON
07/07/2017
09:42:42:205
380
294.8
TRQX
07/07/2017
09:42:42:205
150
294.8
CHIX
07/07/2017
09:42:42:205
230
294.8
CHIX
07/07/2017
09:42:42:206
339
294.7
XLON
07/07/2017
09:42:42:206
1400
294.7
XLON
07/07/2017
09:42:44:432
274
294.6
CHIX
07/07/2017
09:42:44:473
573
294.5
CHIX
07/07/2017
09:44:53:592
54
294.5
CHIX
07/07/2017
09:44:53:592
26
294.5
CHIX
07/07/2017
09:44:53:592
61
294.5
CHIX
07/07/2017
09:44:53:595
98
294.5
BATE
07/07/2017
09:44:53:595
14
294.5
BATE
07/07/2017
09:44:53:595
12
294.5
BATE
07/07/2017
09:44:53:597
8
294.5
XLON
07/07/2017
09:44:53:597
38
294.5
XLON
07/07/2017
09:44:53:597
129
294.5
XLON
07/07/2017
09:44:53:611
379
294.4
CHIX
07/07/2017
09:44:53:782
251
294.4
XLON
07/07/2017
09:44:55:685
412
294.3
XLON
07/07/2017
09:44:58:617
207
294.3
XLON
07/07/2017
09:45:08:082
489
294.2
XLON
07/07/2017
09:45:08:084
380
294.2
TRQX
07/07/2017
09:45:51:596
536
294
XLON
07/07/2017
09:50:55:160
300
293.7
CHIX
07/07/2017
09:50:55:171
177
293.7
XLON
07/07/2017
09:50:55:171
380
293.7
TRQX
07/07/2017
09:50:55:171
375
293.7
XLON
07/07/2017
09:50:55:172
380
293.7
BATE
07/07/2017
09:50:55:175
162
293.7
CHIX
07/07/2017
09:50:55:175
80
293.7
CHIX
07/07/2017
09:50:55:176
138
293.7
CHIX
07/07/2017
09:50:59:597
300
293.7
TRQX
07/07/2017
09:50:59:597
119
293.7
XLON
07/07/2017
09:50:59:597
165
293.7
XLON
07/07/2017
09:51:01:211
215
293.7
XLON
07/07/2017
09:51:01:211
380
293.7
CHIX
07/07/2017
09:51:01:211
55
293.7
XLON
07/07/2017
09:51:33:087
380
293.8
CHIX
07/07/2017
09:51:34:998
600
293.8
XLON
07/07/2017
09:52:25:347
181
293.8
XLON
07/07/2017
09:52:25:347
19
293.8
XLON
07/07/2017
09:52:25:358
17
293.8
CHIX
07/07/2017
09:52:25:358
42
293.8
CHIX
07/07/2017
09:52:25:358
196
293.8
CHIX
07/07/2017
09:52:25:358
29
293.8
BATE
07/07/2017
09:52:25:358
60
293.8
BATE
07/07/2017
09:52:25:358
71
293.8
BATE
07/07/2017
09:52:25:361
160
293.8
BATE
07/07/2017
09:52:25:361
48
293.8
BATE
07/07/2017
09:52:25:364
12
293.8
BATE
07/07/2017
09:53:05:144
300
293.8
XLON
07/07/2017
09:53:35:246
116
293.8
CHIX
07/07/2017
09:53:35:246
184
293.8
CHIX
07/07/2017
09:53:41:597
193
293.8
TRQX
07/07/2017
09:53:41:599
142
293.8
CHIX
07/07/2017
09:53:41:599
130
293.8
CHIX
07/07/2017
09:53:41:599
40
293.8
CHIX
07/07/2017
09:53:41:599
187
293.8
TRQX
07/07/2017
09:54:19:817
400
293.8
XLON
07/07/2017
09:55:25:517
18
293.8
CHIX
07/07/2017
09:55:25:517
59
293.8
CHIX
07/07/2017
09:55:25:528
303
293.8
CHIX
07/07/2017
09:55:25:530
87
293.8
XLON
07/07/2017
09:55:25:530
532
293.8
XLON
07/07/2017
09:55:31:597
430
293.7
XLON
07/07/2017
09:55:46:079
300
293.7
CHIX
07/07/2017
09:55:46:082
80
293.7
CHIX
07/07/2017
09:55:46:084
431
293.7
XLON
07/07/2017
09:55:46:084
188
293.7
XLON
07/07/2017
09:55:46:084
320
293.7
TRQX
07/07/2017
09:57:09:988
70
293.6
XLON
07/07/2017
09:57:42:079
380
293.6
BATE
07/07/2017
09:57:42:079
380
293.6
CHIX
07/07/2017
09:57:42:081
380
293.6
TRQX
07/07/2017
09:57:42:081
549
293.6
XLON
07/07/2017
09:57:42:419
69
293.5
XLON
07/07/2017
09:57:42:419
288
293.5
XLON
07/07/2017
09:57:42:433
60
293.4
XLON
07/07/2017
09:57:42:433
58
293.4
CHIX
07/07/2017
09:57:44:419
14
293.4
CHIX
07/07/2017
09:57:56:044
342
293.2
XLON
07/07/2017
09:57:56:044
91
293.2
XLON
07/07/2017
09:59:47:652
591
293
XLON
07/07/2017
09:59:47:652
200
293
CHIX
07/07/2017
09:59:47:652
354
293.1
CHIX
07/07/2017
09:59:47:661
300
293.1
XLON
07/07/2017
09:59:47:661
222
293.1
XLON
07/07/2017
09:59:47:661
92
293.1
XLON
07/07/2017
09:59:47:815
159
292.8
XLON
07/07/2017
10:00:09:845
544
292.7
XLON
07/07/2017
10:00:09:845
75
292.7
XLON
07/07/2017
10:01:20:238
78
292.7
XLON
07/07/2017
10:02:57:603
178
292.8
CHIX
07/07/2017
10:03:54:534
220
292.8
XLON
07/07/2017
10:03:54:534
347
292.8
XLON
07/07/2017
10:03:54:545
42
292.8
CHIX
07/07/2017
10:03:54:545
52
292.8
XLON
07/07/2017
10:03:54:545
311
292.8
TRQX
07/07/2017
10:03:54:545
186
292.8
CHIX
07/07/2017
10:03:54:546
152
292.8
CHIX
07/07/2017
10:03:54:609
347
292.8
XLON
07/07/2017
10:04:05:004
81
292.7
XLON
07/07/2017
10:04:14:518
100
292.7
CHIX
07/07/2017
10:05:17:598
6
292.7
XLON
07/07/2017
10:05:17:598
74
292.7
XLON
07/07/2017
10:05:17:601
5
292.7
CHIX
07/07/2017
10:05:17:601
67
292.7
CHIX
07/07/2017
10:05:24:674
59
292.7
XLON
07/07/2017
10:05:24:674
41
292.7
XLON
07/07/2017
10:05:24:687
62
292.7
BATE
07/07/2017
10:05:24:687
56
292.7
BATE
07/07/2017
10:05:24:690
103
292.7
CHIX
07/07/2017
10:05:24:691
25
292.7
XLON
07/07/2017
10:05:26:081
380
292.6
TRQX
07/07/2017
10:05:30:188
600
292.6
XLON
07/07/2017
10:08:11:600
29
292.6
BATE
07/07/2017
10:08:11:600
14
292.6
BATE
07/07/2017
10:08:11:600
64
292.6
BATE
07/07/2017
10:08:11:600
8
292.6
BATE
07/07/2017
10:08:15:317
30
292.6
CHIX
07/07/2017
10:08:15:317
15
292.6
CHIX
07/07/2017
10:08:15:317
20
292.6
CHIX
07/07/2017
10:08:15:317
33
292.6
CHIX
07/07/2017
10:08:15:317
19
292.6
XLON
07/07/2017
10:08:15:317
2
292.6
CHIX
07/07/2017
10:08:20:152
77
292.6
CHIX
07/07/2017
10:08:20:152
70
292.6
XLON
07/07/2017
10:08:20:152
23
292.6
CHIX
07/07/2017
10:08:51:252
61
292.6
XLON
07/07/2017
10:08:54:919
509
292.6
XLON
07/07/2017
10:08:54:931
49
292.6
XLON
07/07/2017
10:08:54:931
69
292.6
TRQX
07/07/2017
10:08:54:931
311
292.6
TRQX
07/07/2017
10:08:54:932
6
292.6
CHIX
07/07/2017
10:08:54:932
374
292.6
CHIX
07/07/2017
10:08:56:431
619
292.4
XLON
07/07/2017
10:08:56:431
380
292.4
CHIX
07/07/2017
10:08:59:134
169
292.2
XLON
07/07/2017
10:13:19:398
180
292.4
XLON
07/07/2017
10:13:19:398
173
292.4
CHIX
07/07/2017
10:13:19:398
187
292.4
CHIX
07/07/2017
10:13:19:399
380
292.4
TRQX
07/07/2017
10:13:19:399
241
292.4
BATE
07/07/2017
10:13:19:399
139
292.4
BATE
07/07/2017
10:15:55:014
2770
292.3
XLON
07/07/2017
10:15:55:014
380
292.3
TRQX
07/07/2017
10:15:55:014
380
292.3
BATE
07/07/2017
10:15:55:015
256
292.3
CHIX
07/07/2017
10:15:55:084
380
292.3
XLON
07/07/2017
10:15:55:084
16
292.3
XLON
07/07/2017
10:15:55:085
214
292.3
CHIX
07/07/2017
10:15:55:085
124
292.3
CHIX
07/07/2017
10:15:57:075
44
292.3
XLON
07/07/2017
10:15:58:397
294
292.2
CHIX
07/07/2017
10:16:03:487
259
292
CHIX
07/07/2017
10:16:53:601
40
292
XLON
07/07/2017
10:17:57:598
239
292
TRQX
07/07/2017
10:17:57:598
141
292
TRQX
07/07/2017
10:17:57:600
51
292
XLON
07/07/2017
10:17:58:420
405
292
XLON
07/07/2017
10:17:58:420
16
292
XLON
07/07/2017
10:17:58:420
225
292
CHIX
07/07/2017
10:17:58:487
238
291.9
CHIX
07/07/2017
10:19:14:740
142
291.9
CHIX
07/07/2017
10:21:01:404
105
291.9
CHIX
07/07/2017
10:21:01:464
133
291.9
CHIX
07/07/2017
10:21:01:464
380
291.9
TRQX
07/07/2017
10:21:01:556
76
291.9
CHIX
07/07/2017
10:21:01:556
58
291.9
XLON
07/07/2017
10:21:04:559
500
291.9
XLON
07/07/2017
10:21:04:559
61
291.9
XLON
07/07/2017
10:21:14:815
100
291.9
CHIX
07/07/2017
10:21:14:815
39
291.9
XLON
07/07/2017
10:21:14:863
43
291.9
CHIX
07/07/2017
10:21:14:863
111
291.9
XLON
07/07/2017
10:21:14:863
71
291.9
CHIX
07/07/2017
10:21:39:599
367
291.9
CHIX
07/07/2017
10:21:39:600
13
291.9
CHIX
07/07/2017
10:21:39:600
619
291.9
XLON
07/07/2017
10:21:39:661
538
291.8
XLON
07/07/2017
10:21:42:400
1048
291.5
XLON
07/07/2017
10:21:42:401
58
291.5
CHIX
07/07/2017
10:21:42:960
482
291.3
XLON
07/07/2017
10:21:42:961
137
291.3
XLON
07/07/2017
10:21:43:459
380
291.2
CHIX
07/07/2017
10:28:00:065
619
292.2
XLON
07/07/2017
10:28:00:137
380
292.2
CHIX
07/07/2017
10:28:00:137
380
292.2
TRQX
07/07/2017
10:28:04:972
380
292.1
TRQX
07/07/2017
10:28:04:972
116
292.1
CHIX
07/07/2017
10:28:04:986
264
292.1
CHIX
07/07/2017
10:28:04:986
619
292.1
XLON
07/07/2017
10:28:19:628
311
292.1
CHIX
07/07/2017
10:28:19:628
280
292.1
XLON
07/07/2017
10:28:19:628
380
292.1
BATE
07/07/2017
10:28:40:230
300
292
XLON
07/07/2017
10:28:40:233
138
292
CHIX
07/07/2017
10:28:40:233
380
292
BATE
07/07/2017
10:29:34:828
300
292
XLON
07/07/2017
10:29:44:517
200
292
CHIX
07/07/2017
10:30:05:497
42
292
CHIX
07/07/2017
10:30:05:497
158
292
CHIX
07/07/2017
10:30:57:605
99
292
CHIX
07/07/2017
10:30:57:605
100
292
CHIX
07/07/2017
10:30:57:622
105
292
CHIX
07/07/2017
10:30:57:622
228
292
TRQX
07/07/2017
10:30:57:622
176
292
CHIX
07/07/2017
10:30:58:499
57
292
TRQX
07/07/2017
10:31:03:599
18
292
TRQX
07/07/2017
10:31:04:289
27
292
TRQX
07/07/2017
10:31:12:079
48
292
TRQX
07/07/2017
10:31:16:224
380
292.1
TRQX
07/07/2017
10:31:20:105
295
292.1
CHIX
07/07/2017
10:39:35:481
513
292.2
XLON
07/07/2017
10:39:35:481
1287
292.2
XLON
07/07/2017
10:39:57:700
380
292.2
TRQX
07/07/2017
10:39:57:700
112
292.2
BATE
07/07/2017
10:41:22:396
523
292.2
XLON
07/07/2017
10:41:22:396
78
292.2
XLON
07/07/2017
10:41:22:405
386
292.2
XLON
07/07/2017
10:41:22:465
45
292.2
BATE
07/07/2017
10:41:22:465
179
292.2
BATE
07/07/2017
10:41:22:465
380
292.2
TRQX
07/07/2017
10:41:22:465
80
292.2
XLON
07/07/2017
10:41:22:465
455
292.2
XLON
07/07/2017
10:41:22:465
380
292.2
CHIX
07/07/2017
10:41:32:419
112
292.2
BATE
07/07/2017
10:41:32:420
160
292.2
CHIX
07/07/2017
10:41:32:422
223
292.2
XLON
07/07/2017
10:41:32:467
108
292.2
XLON
07/07/2017
10:41:32:467
101
292.2
CHIX
07/07/2017
10:41:32:478
360
292.2
XLON
07/07/2017
10:42:40:457
85
292.1
CHIX
07/07/2017
10:42:40:457
215
292.1
CHIX
07/07/2017
10:45:19:619
375
292.1
TRQX
07/07/2017
10:45:19:620
224
292.1
XLON
07/07/2017
10:45:19:620
57
292.1
CHIX
07/07/2017
10:45:19:620
94
292.1
XLON
07/07/2017
10:45:19:620
256
292.1
XLON
07/07/2017
10:45:19:620
115
292.1
CHIX
07/07/2017
10:45:19:620
22
292.1
XLON
07/07/2017
10:45:19:620
380
292.1
BATE
07/07/2017
10:45:19:620
14
292.1
CHIX
07/07/2017
10:45:19:620
80
292.1
CHIX
07/07/2017
10:45:19:635
550
292.2
XLON
07/07/2017
10:45:19:641
189
292.1
CHIX
07/07/2017
10:45:19:641
597
292.1
XLON
07/07/2017
10:45:25:510
57
292
XLON
07/07/2017
10:45:25:510
143
292
XLON
07/07/2017
10:45:42:498
321
292
CHIX
07/07/2017
10:45:42:498
28
292
CHIX
07/07/2017
10:45:42:498
534
292
XLON
07/07/2017
10:45:42:498
31
292
CHIX
07/07/2017
10:45:57:831
380
292
CHIX
07/07/2017
10:45:57:831
619
292
XLON
07/07/2017
10:46:15:508
360
291.8
XLON
07/07/2017
10:46:15:511
11
291.8
TRQX
07/07/2017
10:46:15:513
100
291.8
XLON
07/07/2017
10:46:17:208
380
291.8
CHIX
07/07/2017
10:46:17:208
484
291.8
XLON
07/07/2017
10:46:17:208
525
291.8
XLON
07/07/2017
10:46:17:208
35
291.8
BATE
07/07/2017
10:47:33:591
1614
291.8
XLON
07/07/2017
10:47:33:591
380
291.8
CHIX
07/07/2017
10:47:33:619
26
291.7
CHIX
07/07/2017
10:47:33:619
304
291.7
XLON
07/07/2017
10:47:33:619
323
291.7
CHIX
07/07/2017
10:50:40:113
400
291.5
XLON
07/07/2017
10:50:52:080
380
291.5
CHIX
07/07/2017
10:50:52:082
69
291.5
TRQX
07/07/2017
10:50:52:084
91
291.5
XLON
07/07/2017
10:50:57:598
150
291.5
CHIX
07/07/2017
10:52:48:089
121
291.6
TRQX
07/07/2017
10:52:48:089
37
291.6
CHIX
07/07/2017
10:52:48:089
301
291.6
CHIX
07/07/2017
10:52:48:089
431
291.6
XLON
07/07/2017
10:52:48:089
259
291.6
TRQX
07/07/2017
10:52:54:770
363
291.5
XLON
07/07/2017
10:52:54:770
149
291.5
XLON
07/07/2017
10:52:54:770
136
291.5
CHIX
07/07/2017
10:52:54:770
380
291.5
TRQX
07/07/2017
10:55:00:123
551
291.4
XLON
07/07/2017
10:56:25:593
551
291.4
XLON
07/07/2017
10:56:25:593
380
291.4
BATE
07/07/2017
10:56:25:593
380
291.4
CHIX
07/07/2017
10:56:25:593
68
291.4
XLON
07/07/2017
10:57:24:904
619
291.6
XLON
07/07/2017
10:57:24:907
380
291.6
CHIX
07/07/2017
10:57:24:908
380
291.6
TRQX
07/07/2017
10:57:24:909
619
291.5
XLON
07/07/2017
10:57:24:912
619
291.6
XLON
07/07/2017
11:02:40:196
619
291.2
XLON
07/07/2017
11:03:11:419
300
291.2
TRQX
07/07/2017
11:03:11:419
50
291.2
TRQX
07/07/2017
11:03:11:419
30
291.2
TRQX
07/07/2017
11:03:11:419
619
291.2
XLON
07/07/2017
11:03:11:419
380
291.2
CHIX
07/07/2017
11:03:11:420
300
291.2
BATE
07/07/2017
11:03:11:426
64
291.2
CHIX
07/07/2017
11:03:11:497
59
291.2
XLON
07/07/2017
11:03:11:497
55
291.2
TRQX
07/07/2017
11:03:15:837
380
291.1
TRQX
07/07/2017
11:06:02:400
619
291.1
XLON
07/07/2017
11:06:02:401
667
291
XLON
07/07/2017
11:06:02:401
380
291.1
TRQX
07/07/2017
11:06:02:401
380
291.1
BATE
07/07/2017
11:06:02:401
380
291.1
CHIX
07/07/2017
11:06:02:531
263
290.9
XLON
07/07/2017
11:06:02:531
356
290.9
XLON
07/07/2017
11:06:02:532
380
290.9
CHIX
07/07/2017
11:06:04:136
646
290.8
CHIX
07/07/2017
11:06:04:136
5
290.8
TRQX
07/07/2017
11:06:04:136
10
290.8
BATE
07/07/2017
11:06:05:022
380
290.8
CHIX
07/07/2017
11:06:05:072
606
290.8
XLON
07/07/2017
11:06:05:419
13
290.8
XLON
07/07/2017
11:06:07:419
805
290.7
XLON
07/07/2017
11:06:45:130
317
291
CHIX
07/07/2017
11:06:47:112
63
291
CHIX
07/07/2017
11:06:47:112
587
291
XLON
07/07/2017
11:16:20:081
549
291.3
XLON
07/07/2017
11:16:20:081
70
291.3
XLON
07/07/2017
11:16:25:129
380
291.2
TRQX
07/07/2017
11:16:25:129
212
291.2
BATE
07/07/2017
11:16:25:140
15
291.2
CHIX
07/07/2017
11:16:27:133
1077
291.2
XLON
07/07/2017
11:16:27:133
168
291.2
BATE
07/07/2017
11:16:27:133
365
291.2
CHIX
07/07/2017
11:16:27:133
380
291.2
TRQX
07/07/2017
11:17:34:869
576
291.3
XLON
07/07/2017
11:17:34:869
380
291.3
CHIX
07/07/2017
11:17:39:862
619
291.3
XLON
07/07/2017
11:22:39:796
356
291.2
XLON
07/07/2017
11:22:39:796
244
291.2
XLON
07/07/2017
11:22:53:055
419
291.4
XLON
07/07/2017
11:22:53:056
286
291.3
TRQX
07/07/2017
11:22:54:367
600
291.3
XLON
07/07/2017
11:22:54:367
100
291.3
CHIX
07/07/2017
11:22:54:367
16
291.3
XLON
07/07/2017
11:22:54:367
280
291.3
CHIX
07/07/2017
11:22:54:367
300
291.3
XLON
07/07/2017
11:22:54:497
1219
291.3
XLON
07/07/2017
11:22:55:395
619
291.2
XLON
07/07/2017
11:22:55:406
380
291.2
BATE
07/07/2017
11:22:55:406
380
291.2
TRQX
07/07/2017
11:22:55:406
380
291.2
CHIX
07/07/2017
11:23:23:486
345
291.4
XLON
07/07/2017
11:23:29:660
380
291.4
TRQX
07/07/2017
11:23:29:660
405
291.4
XLON
07/07/2017
11:23:29:660
380
291.4
CHIX
07/07/2017
11:24:25:053
100
291.3
XLON
07/07/2017
11:25:00:448
100
291.3
XLON
07/07/2017
11:25:10:209
419
291.3
XLON
07/07/2017
11:25:10:221
527
291.3
XLON
07/07/2017
11:25:10:221
140
291.3
TRQX
07/07/2017
11:25:10:221
380
291.3
CHIX
07/07/2017
11:25:10:222
92
291.3
XLON
07/07/2017
11:25:20:271
300
291.2
CHIX
07/07/2017
11:25:41:421
65
291.2
CHIX
07/07/2017
11:25:44:867
300
291.2
CHIX
07/07/2017
11:26:13:872
80
291.2
CHIX
07/07/2017
11:27:10:816
208
291.2
XLON
07/07/2017
11:27:10:816
300
291.2
CHIX
07/07/2017
11:27:10:817
375
291.2
XLON
07/07/2017
11:27:10:817
36
291.2
XLON
07/07/2017
11:27:24:610
200
291.1
CHIX
07/07/2017
11:27:32:420
98
291.1
CHIX
07/07/2017
11:27:32:420
163
291.1
XLON
07/07/2017
11:27:32:420
40
291.1
CHIX
07/07/2017
11:30:19:397
100
291
CHIX
07/07/2017
11:30:19:403
122
291
CHIX
07/07/2017
11:30:20:297
347
291
XLON
07/07/2017
11:30:20:297
380
291
TRQX
07/07/2017
11:30:20:297
149
291
CHIX
07/07/2017
11:30:20:297
380
291
BATE
07/07/2017
11:30:20:297
72
291
XLON
07/07/2017
11:30:20:297
109
291
CHIX
07/07/2017
11:30:21:497
142
290.9
XLON
07/07/2017
11:30:49:423
22
290.8
CHIX
07/07/2017
11:30:49:429
46
290.8
XLON
07/07/2017
11:30:49:430
38
290.8
CHIX
07/07/2017
11:36:13:913
619
291.2
XLON
07/07/2017
11:38:40:065
380
291.3
CHIX
07/07/2017
11:38:40:065
9
291.3
XLON
07/07/2017
11:38:40:065
619
291.3
XLON
07/07/2017
11:38:40:065
380
291.3
BATE
07/07/2017
11:38:40:065
380
291.3
TRQX
07/07/2017
11:38:40:065
2439
291.3
XLON
07/07/2017
11:43:59:814
100
291.4
CHIX
07/07/2017
11:44:25:352
271
291.4
CHIX
07/07/2017
11:44:25:352
915
291.4
CHIX
07/07/2017
11:44:25:353
379
291.4
TRQX
07/07/2017
11:44:25:353
619
291.4
XLON
07/07/2017
11:44:25:353
1
291.4
TRQX
07/07/2017
11:44:25:353
1259
291.4
CHIX
07/07/2017
11:44:25:353
428
291.4
CHIX
07/07/2017
11:44:25:380
380
291.4
BATE
07/07/2017
11:44:25:456
313
291.4
XLON
07/07/2017
11:44:25:456
380
291.4
CHIX
07/07/2017
11:44:25:456
346
291.4
TRQX
07/07/2017
11:52:52:399
380
291.5
TRQX
07/07/2017
11:52:52:399
225
291.5
CHIX
07/07/2017
11:52:52:399
380
291.5
BATE
07/07/2017
11:52:54:597
475
291.5
XLON
07/07/2017
11:58:02:184
428
292
XLON
07/07/2017
11:58:02:184
506
292.1
XLON
07/07/2017
11:58:02:385
311
291.9
CHIX
07/07/2017
11:58:02:385
191
292
XLON
07/07/2017
11:58:02:422
350
292.1
XLON
07/07/2017
11:58:02:422
938
292.1
XLON
07/07/2017
11:58:03:188
510
292.1
XLON
07/07/2017
11:58:03:281
820
292.2
XLON
07/07/2017
11:58:04:707
90
292.2
XLON
07/07/2017
11:58:05:169
380
292
CHIX
07/07/2017
11:58:34:702
192
292.1
TRQX
07/07/2017
11:58:34:703
214
292.1
CHIX
07/07/2017
11:58:34:703
4
292.1
TRQX
07/07/2017
11:58:34:703
5
292.1
CHIX
07/07/2017
11:58:34:703
297
292.1
XLON
07/07/2017
11:58:34:703
245
292.1
XLON
07/07/2017
11:58:34:703
217
292.1
BATE
07/07/2017
11:58:34:781
90
292.1
XLON
07/07/2017
11:58:34:781
400
292.1
XLON
07/07/2017
11:58:34:862
92
291.9
CHIX
07/07/2017
11:58:34:862
234
292
BATE
07/07/2017
11:58:34:862
380
292
TRQX
07/07/2017
11:58:34:862
380
292
CHIX
07/07/2017
12:02:02:005
340
292.2
XLON
07/07/2017
12:02:02:044
90
292.4
XLON
07/07/2017
12:02:03:214
464
292.1
XLON
07/07/2017
12:02:03:218
550
292.3
XLON
07/07/2017
12:02:03:224
150
292.3
XLON
07/07/2017
12:02:03:224
300
292.3
XLON
07/07/2017
12:02:59:552
90
292.7
XLON
07/07/2017
12:03:00:501
982
292.7
XLON
07/07/2017
12:03:00:555
1019
292.6
XLON
07/07/2017
12:03:00:555
358
292.6
TRQX
07/07/2017
12:03:00:555
237
292.6
CHIX
07/07/2017
12:03:00:555
22
292.6
TRQX
07/07/2017
12:03:00:555
1556
292.6
XLON
07/07/2017
12:03:02:289
380
292.5
CHIX
07/07/2017
12:03:02:289
619
292.5
XLON
07/07/2017
12:03:02:289
380
292.5
TRQX
07/07/2017
12:03:07:595
380
292.4
TRQX
07/07/2017
12:03:07:596
440
292.4
XLON
07/07/2017
12:03:07:596
271
292.4
CHIX
07/07/2017
12:03:07:596
179
292.4
XLON
07/07/2017
12:03:07:596
109
292.4
CHIX
07/07/2017
12:03:57:607
72
292.3
XLON
07/07/2017
12:03:57:607
380
292.3
CHIX
07/07/2017
12:03:57:607
380
292.3
TRQX
07/07/2017
12:03:57:607
547
292.3
XLON
07/07/2017
12:03:57:822
377
292.2
TRQX
07/07/2017
12:03:57:823
380
292.2
CHIX
07/07/2017
12:10:03:395
331
292.5
BATE
07/07/2017
12:10:03:395
380
292.5
CHIX
07/07/2017
12:10:03:401
380
292.5
CHIX
07/07/2017
12:10:03:412
357
292.4
TRQX
07/07/2017
12:10:03:413
294
292.4
BATE
07/07/2017
12:10:03:413
545
292.4
XLON
07/07/2017
12:10:03:449
380
292.4
CHIX
07/07/2017
12:10:05:456
380
292.3
CHIX
07/07/2017
12:11:01:396
464
292.3
XLON
07/07/2017
12:11:01:396
380
292.3
CHIX
07/07/2017
12:11:01:396
1203
292.3
XLON
07/07/2017
12:11:01:396
300
292.3
XLON
07/07/2017
12:11:01:399
300
292.2
CHIX
07/07/2017
12:11:01:401
380
292.3
TRQX
07/07/2017
12:11:03:714
80
292.2
CHIX
07/07/2017
12:11:03:714
325
292.2
XLON
07/07/2017
12:11:03:714
201
292.2
CHIX
07/07/2017
12:11:17:765
13
292.1
XLON
07/07/2017
12:11:17:766
420
292.1
XLON
07/07/2017
12:11:39:498
26
292.1
BATE
07/07/2017
12:11:39:499
178
292.1
XLON
07/07/2017
12:11:39:499
380
292.1
CHIX
07/07/2017
12:11:39:499
186
292.1
XLON
07/07/2017
12:15:58:409
342
292.1
CHIX
07/07/2017
12:15:58:409
410
292.1
XLON
07/07/2017
12:15:58:409
380
292.1
TRQX
07/07/2017
12:22:21:065
380
292.5
BATE
07/07/2017
12:22:21:065
380
292.5
TRQX
07/07/2017
12:22:21:065
380
292.5
CHIX
07/07/2017
12:22:21:090
644
292.5
XLON
07/07/2017
12:23:26:816
380
292.7
CHIX
07/07/2017
12:26:34:437
147
292.7
TRQX
07/07/2017
12:27:26:238
923
292.6
XLON
07/07/2017
12:27:26:238
270
292.6
TRQX
07/07/2017
12:27:26:238
471
292.6
XLON
07/07/2017
12:27:26:239
371
292.6
CHIX
07/07/2017
12:27:30:723
380
292.6
CHIX
07/07/2017
12:27:30:785
380
292.5
CHIX
07/07/2017
12:27:32:430
380
292.5
TRQX
07/07/2017
12:27:32:430
619
292.5
XLON
07/07/2017
12:27:32:431
380
292.5
CHIX
07/07/2017
12:27:33:734
380
292.4
CHIX
07/07/2017
12:28:00:032
11
292.3
CHIX
07/07/2017
12:28:00:032
619
292.3
XLON
07/07/2017
12:28:00:039
290
292.3
XLON
07/07/2017
12:28:00:189
369
292.3
CHIX
07/07/2017
12:28:00:497
418
292.2
XLON
07/07/2017
12:28:00:497
1487
292.2
XLON
07/07/2017
12:28:39:302
565
292.1
XLON
07/07/2017
12:28:39:302
54
292.1
XLON
07/07/2017
12:29:11:420
99
292.1
BATE
07/07/2017
12:29:11:420
3
292.1
CHIX
07/07/2017
12:29:18:420
466
291.9
XLON
07/07/2017
12:36:19:402
471
292
XLON
07/07/2017
12:36:19:402
380
292
BATE
07/07/2017
12:36:19:402
380
292
CHIX
07/07/2017
12:36:47:974
6
292.1
CHIX
07/07/2017
12:36:47:974
380
292.1
TRQX
07/07/2017
12:47:19:402
1103
292.5
CHIX
07/07/2017
12:47:19:402
401
292.5
CHIX
07/07/2017
12:57:13:396
75
292.6
BATE
07/07/2017
12:59:15:307
1555
292.7
BATE
07/07/2017
12:59:15:307
408
292.7
XLON
07/07/2017
12:59:15:307
850
292.7
XLON
07/07/2017
12:59:15:308
404
292.7
CHIX
07/07/2017
12:59:15:308
338
292.7
TRQX
07/07/2017
12:59:15:308
486
292.7
TRQX
07/07/2017
12:59:15:308
776
292.7
XLON
07/07/2017
12:59:15:308
237
292.7
TRQX
07/07/2017
12:59:15:308
679
292.7
CHIX
07/07/2017
12:59:15:308
402
292.7
XLON
07/07/2017
12:59:15:308
564
292.7
TRQX
07/07/2017
12:59:15:308
343
292.7
CHIX
07/07/2017
12:59:15:308
600
292.7
TRQX
07/07/2017
12:59:15:308
610
292.7
TRQX
07/07/2017
12:59:15:308
1171
292.7
CHIX
07/07/2017
12:59:15:308
173
292.7
CHIX
07/07/2017
12:59:15:308
700
292.7
CHIX
07/07/2017
12:59:15:308
452
292.7
CHIX
07/07/2017
12:59:15:308
77
292.7
XLON
07/07/2017
12:59:15:308
300
292.7
XLON
07/07/2017
12:59:15:309
1004
292.7
TRQX
07/07/2017
12:59:15:325
389
292.7
XLON
07/07/2017
12:59:15:403
869
292.7
XLON
07/07/2017
12:59:15:426
705
292.7
XLON
07/07/2017
12:59:16:210
76
292.6
BATE
07/07/2017
12:59:16:210
2618
292.6
CHIX
07/07/2017
12:59:16:210
304
292.6
BATE
07/07/2017
12:59:16:210
380
292.6
TRQX
07/07/2017
12:59:16:210
378
292.7
CHIX
07/07/2017
12:59:16:420
619
292.6
XLON
07/07/2017
12:59:16:420
1092
292.6
XLON
07/07/2017
12:59:16:429
700
292.6
XLON
07/07/2017
12:59:16:988
700
292.6
XLON
07/07/2017
12:59:21:220
369
292.5
CHIX
07/07/2017
12:59:21:225
1418
292.6
XLON
07/07/2017
12:59:21:225
550
292.6
XLON
07/07/2017
12:59:21:225
368
292.6
XLON
07/07/2017
12:59:21:225
700
292.6
XLON
07/07/2017
12:59:21:794
619
292.5
XLON
07/07/2017
13:03:49:399
380
292.5
CHIX
07/07/2017
13:03:49:399
380
292.5
BATE
07/07/2017
13:15:22:401
484
292.7
CHIX
07/07/2017
13:15:22:401
1113
292.7
CHIX
07/07/2017
13:16:35:611
380
292.9
TRQX
07/07/2017
13:16:35:611
380
292.9
CHIX
07/07/2017
13:16:35:611
2920
292.9
XLON
07/07/2017
13:16:35:689
205
293
XLON
07/07/2017
13:16:35:929
555
292.9
XLON
07/07/2017
13:16:51:355
960
293
XLON
07/07/2017
13:16:51:355
1024
293
XLON
07/07/2017
13:16:51:409
405
293
CHIX
07/07/2017
13:16:51:409
347
293
XLON
07/07/2017
13:16:51:409
480
293
TRQX
07/07/2017
13:16:51:409
238
293
BATE
07/07/2017
13:16:51:491
367
293
CHIX
07/07/2017
13:16:51:491
380
293
TRQX
07/07/2017
13:16:51:493
2109
292.9
TRQX
07/07/2017
13:16:51:493
313
292.9
CHIX
07/07/2017
13:16:51:493
77
292.9
BATE
07/07/2017
13:16:51:493
2989
292.9
XLON
07/07/2017
13:16:51:493
380
292.9
CHIX
07/07/2017
13:16:51:494
1961
292.9
CHIX
07/07/2017
13:16:51:494
280
292.9
CHIX
07/07/2017
13:16:51:494
303
292.9
BATE
07/07/2017
13:16:52:421
608
292.8
XLON
07/07/2017
13:16:52:421
300
292.8
CHIX
07/07/2017
13:16:52:421
380
292.8
BATE
07/07/2017
13:16:52:421
1087
292.8
XLON
07/07/2017
13:16:52:422
193
292.8
CHIX
07/07/2017
13:16:52:431
700
292.8
XLON
07/07/2017
13:16:53:429
395
292.7
CHIX
07/07/2017
13:16:53:429
86
292.7
BATE
07/07/2017
13:16:53:429
137
292.7
BATE
07/07/2017
13:16:53:433
619
292.7
XLON
07/07/2017
13:16:54:501
700
292.6
XLON
07/07/2017
13:16:54:501
238
292.7
XLON
07/07/2017
13:16:54:511
981
292.6
XLON
07/07/2017
13:16:56:425
853
292.6
XLON
07/07/2017
13:16:56:436
853
292.6
XLON
07/07/2017
13:16:57:502
932
292.6
XLON
07/07/2017
13:19:38:287
400
292.6
XLON
07/07/2017
13:25:05:090
92
292.6
XLON
07/07/2017
13:25:05:090
380
292.6
TRQX
07/07/2017
13:25:05:090
380
292.6
CHIX
07/07/2017
13:25:05:090
79
292.6
XLON
07/07/2017
13:25:05:090
212
292.6
XLON
07/07/2017
13:25:05:090
234
292.6
XLON
07/07/2017
13:25:05:090
380
292.6
BATE
07/07/2017
13:25:10:153
24
292.5
TRQX
07/07/2017
13:25:10:153
28
292.5
CHIX
07/07/2017
13:25:10:153
355
292.5
XLON
07/07/2017
13:25:10:153
824
292.5
XLON
07/07/2017
13:25:10:153
26
292.5
TRQX
07/07/2017
13:25:10:157
352
292.5
CHIX
07/07/2017
13:25:10:761
619
292.4
XLON
07/07/2017
13:25:10:762
330
292.5
TRQX
07/07/2017
13:25:10:766
700
292.5
XLON
07/07/2017
13:25:10:766
70
292.5
XLON
07/07/2017
13:25:10:775
700
292.5
XLON
07/07/2017
13:25:10:775
70
292.5
XLON
07/07/2017
13:26:10:597
400
292.6
XLON
07/07/2017
13:26:10:597
350
292.6
CHIX
07/07/2017
13:28:35:228
380
292.5
TRQX
07/07/2017
13:28:35:229
246
292.5
CHIX
07/07/2017
13:28:35:229
137
292.5
XLON
07/07/2017
13:28:35:229
111
292.5
XLON
07/07/2017
13:28:35:229
118
292.6
CHIX
07/07/2017
13:28:35:230
140
292.5
XLON
07/07/2017
13:28:35:230
134
292.5
CHIX
07/07/2017
13:28:35:237
99
292.6
TRQX
07/07/2017
13:28:35:521
1222
292.5
XLON
07/07/2017
13:28:35:521
161
292.5
CHIX
07/07/2017
13:28:35:521
515
292.5
XLON
07/07/2017
13:28:35:521
85
292.5
CHIX
07/07/2017
13:28:35:530
430
292.5
XLON
07/07/2017
13:28:38:575
234
292.4
CHIX
07/07/2017
13:28:38:576
619
292.4
XLON
07/07/2017
13:28:38:651
445
292.3
CHIX
07/07/2017
13:28:38:651
146
292.4
CHIX
07/07/2017
13:28:46:378
452
292.3
XLON
07/07/2017
13:28:46:380
12
292.3
CHIX
07/07/2017
13:28:46:380
207
292.3
CHIX
07/07/2017
13:28:46:380
180
292.3
XLON
07/07/2017
13:28:46:380
453
292.3
XLON
07/07/2017
13:28:46:380
161
292.3
CHIX
07/07/2017
13:28:46:391
253
292.3
XLON
07/07/2017
13:28:46:391
191
292.3
XLON
07/07/2017
13:28:49:424
175
292.3
XLON
07/07/2017
13:28:53:591
703
292.1
XLON
07/07/2017
13:28:53:591
303
292.1
TRQX
07/07/2017
13:29:00:001
413
292
XLON
07/07/2017
13:29:00:012
206
292
XLON
07/07/2017
13:29:00:419
387
292
XLON
07/07/2017
13:29:00:419
26
292
XLON
07/07/2017
13:29:54:256
619
292.2
XLON
07/07/2017
13:29:54:256
380
292.2
BATE
07/07/2017
13:30:26:927
546
292.5
XLON
07/07/2017
13:30:26:927
380
292.5
CHIX
07/07/2017
13:30:26:927
73
292.5
XLON
07/07/2017
13:30:27:002
369
292.4
XLON
07/07/2017
13:30:27:002
281
292.4
CHIX
07/07/2017
13:30:29:477
303
292.3
XLON
07/07/2017
13:31:00:422
141
292.3
XLON
07/07/2017
13:32:39:984
232
292.4
TRQX
07/07/2017
13:32:39:985
380
292.4
CHIX
07/07/2017
13:32:39:992
342
292.4
XLON
07/07/2017
13:32:40:180
380
292.3
CHIX
07/07/2017
13:32:40:180
358
292.3
XLON
07/07/2017
13:32:40:180
148
292.4
TRQX
07/07/2017
13:36:15:280
753
292.7
XLON
07/07/2017
13:36:15:280
327
292.7
BATE
07/07/2017
13:36:15:280
53
292.7
BATE
07/07/2017
13:36:15:280
380
292.7
TRQX
07/07/2017
13:36:15:280
1105
292.7
XLON
07/07/2017
13:36:15:280
380
292.7
CHIX
07/07/2017
13:36:15:338
350
292.7
CHIX
07/07/2017
13:36:15:339
296
292.7
XLON
07/07/2017
13:36:31:948
261
292.7
TRQX
07/07/2017
13:36:32:064
233
292.7
TRQX
07/07/2017
13:36:32:064
167
292.7
CHIX
07/07/2017
13:36:32:360
185
292.6
TRQX
07/07/2017
13:36:47:550
289
292.6
CHIX
07/07/2017
13:36:47:550
195
292.6
TRQX
07/07/2017
13:36:47:550
27
292.6
XLON
07/07/2017
13:36:47:550
471
292.6
XLON
07/07/2017
13:36:47:550
121
292.6
XLON
07/07/2017
13:36:47:551
91
292.6
CHIX
07/07/2017
13:36:49:647
377
292.4
XLON
07/07/2017
13:36:49:647
499
292.4
XLON
07/07/2017
13:36:49:647
380
292.4
CHIX
07/07/2017
13:36:49:647
42
292.4
XLON
07/07/2017
13:39:40:876
281
292.4
CHIX
07/07/2017
13:40:40:408
30
292.3
BATE
07/07/2017
13:40:40:408
380
292.4
TRQX
07/07/2017
13:40:40:408
380
292.4
CHIX
07/07/2017
13:40:40:408
364
292.4
BATE
07/07/2017
13:40:40:408
360
292.4
XLON
07/07/2017
13:42:42:705
305
292.4
TRQX
07/07/2017
13:42:42:705
475
292.5
XLON
07/07/2017
13:44:15:589
534
292.8
XLON
07/07/2017
13:44:15:589
670
292.8
XLON
07/07/2017
13:44:18:974
587
292.8
XLON
07/07/2017
13:44:54:205
182
292.7
BATE
07/07/2017
13:45:53:994
2915
292.8
XLON
07/07/2017
13:45:53:994
822
292.8
XLON
07/07/2017
13:45:54:031
380
292.8
TRQX
07/07/2017
13:45:56:560
380
292.8
BATE
07/07/2017
13:45:56:560
380
292.8
CHIX
07/07/2017
13:45:56:565
619
292.8
XLON
07/07/2017
13:48:39:495
380
293.1
TRQX
07/07/2017
13:48:39:495
380
293.1
CHIX
07/07/2017
13:48:39:496
571
293.1
XLON
07/07/2017
13:48:40:422
249
292.9
TRQX
07/07/2017
13:48:40:422
3197
292.9
CHIX
07/07/2017
13:48:40:422
131
292.9
TRQX
07/07/2017
13:48:40:422
291
292.9
CHIX
07/07/2017
13:48:40:422
380
292.9
BATE
07/07/2017
13:48:40:422
1893
292.9
XLON
07/07/2017
13:48:49:432
443
292.8
CHIX
07/07/2017
13:48:49:433
220
292.8
BATE
07/07/2017
13:48:49:433
619
292.8
XLON
07/07/2017
13:48:49:433
140
292.8
CHIX
07/07/2017
13:48:57:755
612
292.7
XLON
07/07/2017
13:48:57:755
7
292.7
XLON
07/07/2017
13:49:00:431
1351
292.6
XLON
07/07/2017
13:49:00:432
380
292.6
TRQX
07/07/2017
13:49:00:432
37
292.6
XLON
07/07/2017
14:04:28:412
380
293
BATE
07/07/2017
14:04:28:412
900
293
XLON
07/07/2017
14:04:28:412
536
293
TRQX
07/07/2017
14:04:28:412
790
293
TRQX
07/07/2017
14:04:28:412
218
293
CHIX
07/07/2017
14:04:28:412
600
293
CHIX
07/07/2017
14:04:28:413
300
293
XLON
07/07/2017
14:04:28:413
988
293
XLON
07/07/2017
14:04:28:415
492
292.9
CHIX
07/07/2017
14:04:28:415
2776
292.9
CHIX
07/07/2017
14:04:30:423
901
293
XLON
07/07/2017
14:04:30:434
1487
293
XLON
07/07/2017
14:04:41:564
392
293
TRQX
07/07/2017
14:04:41:565
385
293
XLON
07/07/2017
14:04:41:565
1148
293
BATE
07/07/2017
14:04:41:565
379
293
CHIX
07/07/2017
14:05:53:583
352
293
XLON
07/07/2017
14:06:10:380
292
292.9
XLON
07/07/2017
14:06:10:380
1490
292.9
TRQX
07/07/2017
14:06:10:380
380
292.9
BATE
07/07/2017
14:06:10:380
219
292.9
XLON
07/07/2017
14:06:10:380
63
292.9
CHIX
07/07/2017
14:06:10:380
178
292.9
TRQX
07/07/2017
14:06:10:380
202
292.9
TRQX
07/07/2017
14:06:10:380
90
292.9
XLON
07/07/2017
14:06:10:380
372
292.9
TRQX
07/07/2017
14:06:10:380
317
292.9
CHIX
07/07/2017
14:06:10:381
310
292.8
TRQX
07/07/2017
14:06:10:381
122
292.9
CHIX
07/07/2017
14:06:10:381
156
292.9
CHIX
07/07/2017
14:06:10:381
900
292.9
CHIX
07/07/2017
14:06:10:381
1049
292.9
CHIX
07/07/2017
14:06:10:381
962
292.9
CHIX
07/07/2017
14:06:10:384
2111
293
XLON
07/07/2017
14:06:10:384
700
293
XLON
07/07/2017
14:06:10:398
906
293
XLON
07/07/2017
14:06:10:398
700
293
XLON
07/07/2017
14:06:10:408
700
293
XLON
07/07/2017
14:06:10:500
99
292.9
CHIX
07/07/2017
14:06:10:550
189
292.9
XLON
07/07/2017
14:06:10:550
102
292.9
XLON
07/07/2017
14:06:11:013
281
292.9
CHIX
07/07/2017
14:06:11:017
750
292.9
XLON
07/07/2017
14:06:11:579
611
292.9
XLON
07/07/2017
14:06:11:579
615
292.9
XLON
07/07/2017
14:13:50:926
491
292.8
XLON
07/07/2017
14:13:50:926
250
292.8
BATE
07/07/2017
14:13:50:926
345
292.8
XLON
07/07/2017
14:13:50:926
504
292.8
CHIX
07/07/2017
14:13:50:926
129
292.8
XLON
07/07/2017
14:13:50:926
130
292.8
BATE
07/07/2017
14:13:50:926
380
292.8
CHIX
07/07/2017
14:13:50:926
490
292.8
XLON
07/07/2017
14:13:50:926
130
292.8
TRQX
07/07/2017
14:13:50:932
463
292.8
XLON
07/07/2017
14:13:50:932
2372
292.8
CHIX
07/07/2017
14:13:50:932
250
292.8
TRQX
07/07/2017
14:13:50:936
2118
292.8
XLON
07/07/2017
14:13:51:022
226
292.8
CHIX
07/07/2017
14:13:51:022
380
292.8
BATE
07/07/2017
14:13:51:788
75
292.8
XLON
07/07/2017
14:13:51:788
3108
292.8
XLON
07/07/2017
14:13:51:788
154
292.8
CHIX
07/07/2017
14:13:53:434
895
292.8
XLON
07/07/2017
14:22:13:259
1124
293
TRQX
07/07/2017
14:22:13:259
928
293
TRQX
07/07/2017
14:22:13:392
380
292.9
CHIX
07/07/2017
14:22:13:392
380
292.9
BATE
07/07/2017
14:22:13:392
380
292.9
TRQX
07/07/2017
14:22:14:431
619
292.9
XLON
07/07/2017
14:22:14:522
138
292.8
CHIX
07/07/2017
14:22:14:522
380
292.8
BATE
07/07/2017
14:22:21:040
1972
292.8
CHIX
07/07/2017
14:22:21:040
46
292.8
CHIX
07/07/2017
14:22:21:040
619
292.8
XLON
07/07/2017
14:22:21:040
100
292.8
CHIX
07/07/2017
14:22:21:045
270
292.8
TRQX
07/07/2017
14:22:21:045
110
292.8
TRQX
07/07/2017
14:22:21:051
432
292.8
XLON
07/07/2017
14:22:35:441
195
292.8
XLON
07/07/2017
14:22:35:441
148
292.8
CHIX
07/07/2017
14:22:35:441
187
292.8
XLON
07/07/2017
14:22:35:441
232
292.8
CHIX
07/07/2017
14:22:35:441
277
292.8
TRQX
07/07/2017
14:22:45:434
1066
292.8
XLON
07/07/2017
14:22:45:441
619
292.7
XLON
07/07/2017
14:22:45:441
380
292.7
CHIX
07/07/2017
14:22:45:441
380
292.7
TRQX
07/07/2017
14:22:45:539
277
292.7
CHIX
07/07/2017
14:22:45:539
294
292.7
XLON
07/07/2017
14:36:22:441
380
292.9
TRQX
07/07/2017
14:36:22:442
308
292.9
CHIX
07/07/2017
14:36:22:442
178
292.9
CHIX
07/07/2017
14:36:22:442
535
292.9
XLON
07/07/2017
14:36:22:442
642
292.9
BATE
07/07/2017
14:36:31:725
221
292.9
BATE
07/07/2017
14:36:31:725
471
292.9
XLON
07/07/2017
14:36:31:725
3922
292.9
XLON
07/07/2017
14:36:31:725
153
292.9
BATE
07/07/2017
14:36:31:725
380
292.9
TRQX
07/07/2017
14:36:31:734
700
292.9
XLON
07/07/2017
14:36:31:742
700
292.9
XLON
07/07/2017
14:36:32:423
583
292.9
XLON
07/07/2017
14:36:32:423
1289
292.9
XLON
07/07/2017
14:36:33:773
1300
292.9
XLON
07/07/2017
14:36:33:797
900
292.8
TRQX
07/07/2017
14:36:33:797
380
292.8
TRQX
07/07/2017
14:36:33:801
700
292.9
XLON
07/07/2017
14:36:35:434
1373
292.9
XLON
07/07/2017
14:37:44:066
891
292.9
CHIX
07/07/2017
14:37:44:066
673
292.9
CHIX
07/07/2017
14:42:40:136
557
292.8
TRQX
07/07/2017
14:42:40:138
368
292.8
XLON
07/07/2017
14:42:40:138
251
292.8
XLON
07/07/2017
14:42:40:139
300
292.8
CHIX
07/07/2017
14:42:40:139
319
292.8
XLON
07/07/2017
14:42:40:139
294
292.8
CHIX
07/07/2017
14:42:40:139
300
292.8
CHIX
07/07/2017
14:42:40:139
384
292.8
CHIX
07/07/2017
14:42:40:139
224
292.8
CHIX
07/07/2017
14:42:40:139
146
292.8
BATE
07/07/2017
14:42:40:139
6
292.8
CHIX
07/07/2017
14:42:40:139
374
292.8
CHIX
07/07/2017
14:42:40:139
380
292.8
BATE
07/07/2017
14:42:40:140
151
292.8
XLON
07/07/2017
14:42:40:140
1098
292.8
CHIX
07/07/2017
14:42:40:141
820
292.9
CHIX
07/07/2017
14:42:40:141
500
292.9
CHIX
07/07/2017
14:42:40:401
234
292.8
BATE
07/07/2017
14:42:40:401
539
292.8
XLON
07/07/2017
14:42:40:401
380
292.8
CHIX
07/07/2017
14:42:40:401
380
292.8
TRQX
07/07/2017
14:42:40:853
97
292.8
XLON
07/07/2017
14:42:40:853
72
292.8
CHIX
07/07/2017
14:42:41:359
343
292.7
CHIX
07/07/2017
14:42:42:419
380
292.7
BATE
07/07/2017
14:42:42:428
380
292.7
CHIX
07/07/2017
14:42:42:430
12
292.7
TRQX
07/07/2017
14:42:42:430
217
292.7
TRQX
07/07/2017
14:42:50:846
503
292.7
XLON
07/07/2017
14:42:50:929
547
292.7
XLON
07/07/2017
14:42:50:929
116
292.7
XLON
07/07/2017
14:42:50:929
151
292.7
TRQX
07/07/2017
14:42:50:929
229
292.7
TRQX
07/07/2017
14:42:50:929
380
292.7
CHIX
07/07/2017
14:44:44:592
438
292.9
XLON
07/07/2017
14:45:07:394
1091
293
XLON
07/07/2017
14:47:33:703
380
293
TRQX
07/07/2017
14:47:33:704
355
293
XLON
07/07/2017
14:47:33:704
380
293
CHIX
07/07/2017
14:47:35:703
380
292.9
BATE
07/07/2017
14:47:35:703
1646
292.9
CHIX
07/07/2017
14:47:35:703
380
292.9
CHIX
07/07/2017
14:47:35:704
622
292.9
XLON
07/07/2017
14:47:35:704
44
292.9
CHIX
07/07/2017
14:47:35:704
244
292.9
XLON
07/07/2017
14:47:35:704
1578
292.9
XLON
07/07/2017
14:47:35:704
1199
292.9
CHIX
07/07/2017
14:47:35:704
380
292.9
TRQX
07/07/2017
14:47:35:704
845
292.9
XLON
07/07/2017
14:47:36:348
380
292.8
TRQX
07/07/2017
14:47:36:348
326
292.8
XLON
07/07/2017
14:47:36:348
293
292.8
XLON
07/07/2017
14:50:56:090
380
293
XLON
07/07/2017
14:50:56:213
380
293
TRQX
07/07/2017
14:50:56:213
380
293
BATE
07/07/2017
14:50:56:214
619
293
XLON
07/07/2017
14:50:56:214
380
293
CHIX
07/07/2017
14:51:08:252
940
293
XLON
07/07/2017
14:53:25:718
1000
293
XLON
07/07/2017
14:53:25:718
1300
293
XLON
07/07/2017
14:53:25:728
12
293
XLON
07/07/2017
14:53:25:913
380
293
BATE
07/07/2017
14:53:25:913
380
293
TRQX
07/07/2017
14:53:25:913
1089
293
CHIX
07/07/2017
14:53:25:914
300
293
XLON
07/07/2017
14:53:25:914
319
293
XLON
07/07/2017
14:53:29:026
2585
292.9
CHIX
07/07/2017
14:53:29:026
380
292.9
BATE
07/07/2017
14:53:29:026
380
292.9
TRQX
07/07/2017
14:53:29:026
619
292.9
XLON
07/07/2017
14:53:29:026
380
292.9
CHIX
07/07/2017
14:53:29:028
380
292.8
TRQX
07/07/2017
15:03:19:257
380
292.8
CHIX
07/07/2017
15:04:47:429
79
292.8
TRQX
07/07/2017
15:08:01:569
1356
293
XLON
07/07/2017
15:08:01:569
700
293
XLON
07/07/2017
15:08:01:570
1707
293
CHIX
07/07/2017
15:08:01:570
1320
293
CHIX
07/07/2017
15:08:01:572
2099
293
TRQX
07/07/2017
15:08:01:572
928
293
TRQX
07/07/2017
15:08:01:771
1189
292.9
BATE
07/07/2017
15:08:01:771
380
292.9
CHIX
07/07/2017
15:08:12:085
300
293
XLON
07/07/2017
15:08:12:085
600
293
XLON
07/07/2017
15:08:12:085
794
293
XLON
07/07/2017
15:09:22:714
1541
293
XLON
07/07/2017
15:09:22:714
362
293
XLON
07/07/2017
15:09:22:714
350
293
XLON
07/07/2017
15:09:41:583
700
293
XLON
07/07/2017
15:09:41:583
620
293
XLON
07/07/2017
15:11:05:243
650
293
XLON
07/07/2017
15:11:05:243
394
293
XLON
07/07/2017
15:11:19:811
380
292.8
BATE
07/07/2017
15:11:19:811
380
292.8
CHIX
07/07/2017
15:11:19:812
555
292.8
XLON
07/07/2017
15:11:19:812
380
292.8
TRQX
07/07/2017
15:11:19:823
380
292.8
CHIX
07/07/2017
15:11:45:001
89
292.9
XLON
07/07/2017
15:11:45:001
619
292.9
XLON
07/07/2017
15:11:45:001
95
292.9
CHIX
07/07/2017
15:11:45:001
380
292.9
TRQX
07/07/2017
15:11:45:001
256
292.9
CHIX
07/07/2017
15:11:45:001
1029
292.9
XLON
07/07/2017
15:11:45:001
29
292.9
CHIX
07/07/2017
15:11:45:009
895
293
XLON
07/07/2017
15:12:20:439
859
293
XLON
07/07/2017
15:12:22:426
908
293
XLON
07/07/2017
15:12:22:426
575
293
XLON
07/07/2017
15:14:31:583
365
293
XLON
07/07/2017
15:16:27:583
388
293
XLON
07/07/2017
15:17:31:594
535
293
CHIX
07/07/2017
15:17:31:594
1823
293
CHIX
07/07/2017
15:17:31:594
1294
293
CHIX
07/07/2017
15:17:31:594
370
293
CHIX
07/07/2017
15:19:18:258
504
293
XLON
07/07/2017
15:19:36:331
380
293
CHIX
07/07/2017
15:19:36:331
336
293
XLON
07/07/2017
15:19:36:331
2862
293
TRQX
07/07/2017
15:19:36:331
380
293
BATE
07/07/2017
15:19:36:331
283
293
XLON
07/07/2017
15:19:57:589
700
293
XLON
07/07/2017
15:19:57:589
549
293
XLON
07/07/2017
15:19:57:589
999
293
XLON
07/07/2017
15:19:58:424
948
293
XLON
07/07/2017
15:21:17:584
385
293
XLON
07/07/2017
15:22:15:583
1047
293
XLON
07/07/2017
15:23:19:592
1707
293
CHIX
07/07/2017
15:23:19:592
1320
293
CHIX
07/07/2017
15:23:19:714
341
293
BATE
07/07/2017
15:23:19:714
341
293
TRQX
07/07/2017
15:23:19:714
500
293.1
XLON
07/07/2017
15:23:19:714
380
293.1
BATE
07/07/2017
15:23:19:715
119
293.1
XLON
07/07/2017
15:23:24:386
700
293.1
XLON
07/07/2017
15:25:41:426
385
293.1
XLON
07/07/2017
15:25:41:426
750
293.1
XLON
07/07/2017
15:26:51:730
380
293
TRQX
07/07/2017
15:26:51:730
341
293
BATE
07/07/2017
15:26:51:730
350
293
CHIX
07/07/2017
15:26:51:730
460
293
XLON
07/07/2017
15:27:05:584
895
293
XLON
07/07/2017
15:27:10:595
895
293
XLON
07/07/2017
15:27:17:846
895
293
XLON
07/07/2017
15:27:18:420
395
292.9
XLON
07/07/2017
15:27:18:424
895
293
XLON
07/07/2017
15:27:32:149
895
293
XLON
07/07/2017
15:27:32:158
1258
293
XLON
07/07/2017
15:27:40:402
895
293
XLON
07/07/2017
15:27:40:473
545
293
XLON
07/07/2017
15:27:57:589
650
293
XLON
07/07/2017
15:27:57:589
895
293
XLON
07/07/2017
15:28:02:055
895
293
XLON
07/07/2017
15:28:03:583
858
293
XLON
07/07/2017
15:28:03:583
895
293
XLON
07/07/2017
15:28:04:427
908
293
XLON
07/07/2017
15:28:04:427
895
293
XLON
07/07/2017
15:28:09:597
895
293
XLON
07/07/2017
15:28:54:118
619
292.9
XLON
07/07/2017
15:28:54:118
353
292.9
TRQX
07/07/2017
15:28:54:118
68
292.9
TRQX
07/07/2017
15:28:54:118
52
292.9
TRQX
07/07/2017
15:28:54:119
2946
292.9
CHIX
07/07/2017
15:28:54:119
380
292.9
CHIX
07/07/2017
15:28:54:119
380
292.9
BATE
07/07/2017
15:28:54:119
414
292.9
BATE
07/07/2017
15:28:54:123
700
292.9
XLON
07/07/2017
15:28:54:123
895
293
XLON
07/07/2017
15:28:56:885
940
292.9
XLON
07/07/2017
15:28:56:885
853
292.9
XLON
07/07/2017
15:29:01:241
345
292.9
XLON
07/07/2017
15:29:01:241
750
292.9
XLON
07/07/2017
15:29:43:427
380
293
TRQX
07/07/2017
15:29:43:427
380
293
CHIX
07/07/2017
15:29:43:428
619
293
XLON
07/07/2017
15:29:44:499
619
292.9
XLON
07/07/2017
15:29:44:500
380
292.9
CHIX
07/07/2017
15:29:44:500
380
292.9
BATE
07/07/2017
15:29:44:500
380
292.9
TRQX
07/07/2017
15:29:44:504
600
292.9
XLON
07/07/2017
15:29:44:504
895
293
XLON
07/07/2017
15:29:45:434
895
293
XLON
07/07/2017
15:29:46:650
895
293
XLON
07/07/2017
15:29:46:650
796
293
XLON
07/07/2017
15:29:48:952
895
293
XLON
07/07/2017
15:30:00:896
619
292.9
XLON
07/07/2017
15:30:00:896
380
292.9
TRQX
07/07/2017
15:30:00:896
231
292.9
CHIX
07/07/2017
15:30:33:271
304
292.9
TRQX
07/07/2017
15:30:33:271
22
292.9
TRQX
07/07/2017
15:30:33:271
13
292.9
TRQX
07/07/2017
15:30:33:271
41
292.9
TRQX
07/07/2017
15:30:33:272
945
292.9
XLON
07/07/2017
15:30:33:272
49
292.9
CHIX
07/07/2017
15:30:33:272
41
292.9
XLON
07/07/2017
15:35:07:151
380
293
TRQX
07/07/2017
15:35:07:151
380
293
BATE
07/07/2017
15:35:07:151
380
293
CHIX
07/07/2017
15:35:07:201
619
293
XLON
07/07/2017
15:35:07:290
631
293
XLON
07/07/2017
15:35:07:297
152
293
XLON
07/07/2017
15:35:07:856
724
293
XLON
07/07/2017
15:35:07:856
895
293
XLON
07/07/2017
15:35:07:856
589
293
XLON
07/07/2017
15:35:07:856
1286
293
XLON
07/07/2017
15:35:47:588
895
293
XLON
07/07/2017
15:35:47:588
300
293
XLON
07/07/2017
15:35:50:985
453
292.9
XLON
07/07/2017
15:35:50:985
380
292.9
BATE
07/07/2017
15:35:50:985
380
292.9
TRQX
07/07/2017
15:35:50:985
354
292.9
CHIX
07/07/2017
15:36:45:589
938
292.9
XLON
07/07/2017
15:36:50:710
380
292.8
TRQX
07/07/2017
15:36:50:711
180
292.8
CHIX
07/07/2017
15:36:50:711
200
292.8
CHIX
07/07/2017
15:37:43:588
918
292.9
XLON
07/07/2017
15:39:02:854
380
292.9
TRQX
07/07/2017
15:39:02:855
1761
292.9
CHIX
07/07/2017
15:39:02:855
3402
292.9
XLON
07/07/2017
15:39:02:855
1784
292.9
CHIX
07/07/2017
15:39:02:855
380
292.9
BATE
07/07/2017
15:39:02:855
619
292.9
XLON
07/07/2017
15:39:02:855
100
292.9
CHIX
07/07/2017
15:39:03:709
285
292.8
BATE
07/07/2017
15:39:03:709
991
292.8
CHIX
07/07/2017
15:39:03:709
95
292.8
BATE
07/07/2017
15:39:03:709
619
292.8
XLON
07/07/2017
15:39:03:709
380
292.8
TRQX
07/07/2017
15:39:04:945
380
292.7
CHIX
07/07/2017
15:39:04:945
380
292.7
TRQX
07/07/2017
15:39:04:945
1669
292.7
XLON
07/07/2017
15:39:05:929
250
292.6
TRQX
07/07/2017
15:39:05:929
643
292.6
TRQX
07/07/2017
15:39:05:930
619
292.6
XLON
07/07/2017
15:39:05:930
33
292.6
TRQX
07/07/2017
15:39:05:932
95
292.4
BATE
07/07/2017
15:39:05:942
347
292.6
TRQX
07/07/2017
15:39:06:759
619
292.3
XLON
07/07/2017
15:39:06:759
380
292.3
CHIX
07/07/2017
15:43:41:967
895
293
XLON
07/07/2017
15:43:41:968
2136
293
XLON
07/07/2017
15:43:44:507
900
292.9
XLON
07/07/2017
15:43:44:507
300
292.9
XLON
07/07/2017
15:43:44:507
2137
292.9
XLON
07/07/2017
15:43:44:507
320
292.9
XLON
07/07/2017
15:43:44:508
380
292.9
CHIX
07/07/2017
15:43:46:279
380
292.8
CHIX
07/07/2017
15:43:46:279
380
292.8
TRQX
07/07/2017
15:43:46:279
380
292.8
BATE
07/07/2017
15:45:20:760
619
292.7
XLON
07/07/2017
15:45:20:760
380
292.7
TRQX
07/07/2017
15:45:20:760
380
292.7
CHIX
07/07/2017
15:45:27:601
359
292.7
CHIX
07/07/2017
15:45:27:601
535
292.7
XLON
07/07/2017
15:45:27:601
320
292.7
TRQX
07/07/2017
15:45:27:601
21
292.7
CHIX
07/07/2017
15:55:31:079
380
292.6
BATE
07/07/2017
15:55:31:079
151
292.6
XLON
07/07/2017
15:55:31:079
1641
292.6
TRQX
07/07/2017
15:55:31:079
380
292.6
CHIX
07/07/2017
15:55:31:079
619
292.6
XLON
07/07/2017
15:55:31:079
380
292.6
TRQX
07/07/2017
15:55:31:079
1108
292.6
CHIX
07/07/2017
15:55:31:079
634
292.6
BATE
07/07/2017
15:55:31:079
3062
292.6
XLON
07/07/2017
15:55:31:079
575
292.6
CHIX
07/07/2017
15:55:31:079
877
292.6
CHIX
07/07/2017
15:55:31:079
300
292.6
TRQX
07/07/2017
15:55:31:080
380
292.5
TRQX
07/07/2017
15:55:31:091
380
292.6
TRQX
07/07/2017
15:55:31:091
1180
292.6
XLON
07/07/2017
15:55:31:091
700
292.6
XLON
07/07/2017
15:55:32:021
244
292.5
BATE
07/07/2017
15:55:33:432
681
292.5
CHIX
07/07/2017
15:55:33:435
242
292.5
XLON
07/07/2017
15:55:33:437
99
292.5
BATE
07/07/2017
15:55:33:446
892
292.6
CHIX
07/07/2017
15:55:33:446
89
292.6
CHIX
07/07/2017
15:55:33:448
69
292.5
TRQX
07/07/2017
15:55:33:448
262
292.5
CHIX
07/07/2017
15:55:33:458
241
292.5
CHIX
07/07/2017
15:55:34:045
853
292.5
XLON
07/07/2017
15:55:52:278
290
292.6
CHIX
07/07/2017
15:55:54:254
380
292.5
TRQX
07/07/2017
15:55:54:254
221
292.5
CHIX
07/07/2017
15:56:11:595
793
292.6
XLON
07/07/2017
15:56:11:595
691
292.6
XLON
07/07/2017
15:56:11:595
700
292.6
XLON
07/07/2017
15:56:11:681
380
292.5
TRQX
07/07/2017
15:56:11:681
348
292.5
BATE
07/07/2017
15:56:46:759
365
292.6
XLON
07/07/2017
15:56:46:759
750
292.6
XLON
07/07/2017
15:58:07:591
892
292.7
CHIX
07/07/2017
15:58:07:591
7
292.7
CHIX
07/07/2017
15:58:07:594
619
292.7
CHIX
07/07/2017
15:58:07:596
935
292.7
CHIX
07/07/2017
15:59:05:701
190
292.8
XLON
07/07/2017
15:59:05:702
932
292.8
XLON
07/07/2017
16:03:09:854
679
293
XLON
07/07/2017
16:03:09:861
392
293
CHIX
07/07/2017
16:03:09:861
1990
293
CHIX
07/07/2017
16:03:10:580
895
293
XLON
07/07/2017
16:03:29:761
895
293
XLON
07/07/2017
16:03:29:919
394
293
XLON
07/07/2017
16:03:29:919
380
293
BATE
07/07/2017
16:03:29:919
89
293
XLON
07/07/2017
16:03:29:919
379
293
TRQX
07/07/2017
16:03:29:919
380
293
CHIX
07/07/2017
16:03:29:920
1
293
TRQX
07/07/2017
16:03:29:932
379
293
TRQX
07/07/2017
16:03:30:393
886
293
XLON
07/07/2017
16:03:30:393
895
293
XLON
07/07/2017
16:03:32:451
1040
293
XLON
07/07/2017
16:03:32:451
895
293
XLON
07/07/2017
16:03:32:452
1127
292.9
CHIX
07/07/2017
16:03:32:452
619
292.9
XLON
07/07/2017
16:03:32:452
256
292.9
BATE
07/07/2017
16:03:32:452
2163
292.9
CHIX
07/07/2017
16:03:32:452
311
292.9
TRQX
07/07/2017
16:03:32:452
183
292.9
TRQX
07/07/2017
16:03:32:452
1032
292.9
BATE
07/07/2017
16:03:32:452
380
292.9
CHIX
07/07/2017
16:03:33:233
306
292.9
TRQX
07/07/2017
16:03:33:233
74
292.9
TRQX
07/07/2017
16:03:33:233
62
292.9
XLON
07/07/2017
16:04:01:007
619
292.9
XLON
07/07/2017
16:04:01:007
394
292.9
XLON
07/07/2017
16:04:01:007
692
292.9
XLON
07/07/2017
16:04:01:007
521
292.9
XLON
07/07/2017
16:04:01:008
380
292.9
TRQX
07/07/2017
16:04:03:584
262
292.9
TRQX
07/07/2017
16:04:28:632
720
293
XLON
07/07/2017
16:04:28:641
4
293
XLON
07/07/2017
16:04:32:619
895
293
XLON
07/07/2017
16:04:35:933
895
293
XLON
07/07/2017
16:04:39:059
895
293
XLON
07/07/2017
16:04:47:588
895
293
XLON
07/07/2017
16:04:47:588
690
293
XLON
07/07/2017
16:06:25:078
1401
292.9
XLON
07/07/2017
16:06:25:078
262
292.9
TRQX
07/07/2017
16:06:25:078
447
292.9
XLON
07/07/2017
16:06:25:078
118
292.9
TRQX
07/07/2017
16:06:25:078
172
292.9
XLON
07/07/2017
16:06:25:079
380
292.9
CHIX
07/07/2017
16:06:25:079
380
292.9
BATE
07/07/2017
16:06:25:086
380
292.9
CHIX
07/07/2017
16:06:28:592
377
292.9
XLON
07/07/2017
16:06:28:592
380
292.9
TRQX
07/07/2017
16:07:41:588
2
292.9
XLON
07/07/2017
16:07:41:588
661
292.9
XLON
07/07/2017
16:07:51:397
229
292.9
BATE
07/07/2017
16:07:51:400
377
292.9
CHIX
07/07/2017
16:07:51:400
470
292.9
XLON
07/07/2017
16:07:51:400
481
292.9
XLON
07/07/2017
16:07:51:400
151
292.9
BATE
07/07/2017
16:07:51:400
373
292.9
TRQX
07/07/2017
16:07:51:408
10
292.9
CHIX
07/07/2017
16:07:51:408
370
292.9
CHIX
07/07/2017
16:07:51:591
379
292.8
XLON
07/07/2017
16:07:51:591
57
292.8
TRQX
07/07/2017
16:07:51:591
205
292.8
TRQX
07/07/2017
16:07:51:591
416
292.8
CHIX
07/07/2017
16:07:51:591
240
292.8
XLON
07/07/2017
16:07:51:591
380
292.8
TRQX
07/07/2017
16:09:01:007
380
293
CHIX
07/07/2017
16:09:01:007
249
293
TRQX
07/07/2017
16:09:01:007
344
293
XLON
07/07/2017
16:09:01:007
275
293
XLON
07/07/2017
16:09:01:007
109
293
TRQX
07/07/2017
16:09:25:703
380
292.9
CHIX
07/07/2017
16:09:25:704
380
292.9
TRQX
07/07/2017
16:09:25:704
951
292.9
XLON
07/07/2017
16:09:25:704
120
292.9
XLON
07/07/2017
16:09:25:704
1603
292.9
XLON
07/07/2017
16:09:25:704
1546
292.9
XLON
07/07/2017
16:09:25:709
380
292.8
CHIX
07/07/2017
16:09:25:711
380
292.9
CHIX
07/07/2017
16:09:25:721
619
292.9
XLON
07/07/2017
16:09:25:729
380
292.9
TRQX
07/07/2017
16:13:06:268
420
293.5
XLON
07/07/2017
16:18:54:747
380
293.3
TRQX
07/07/2017
16:18:54:747
919
293.3
BATE
07/07/2017
16:18:54:750
440
293.5
TRQX
07/07/2017
16:18:54:750
1023
293.5
BATE
07/07/2017
16:18:54:750
500
293.5
TRQX
07/07/2017
16:18:54:750
83
293.5
TRQX
07/07/2017
16:18:54:753
700
293.5
XLON
07/07/2017
16:18:54:762
500
293.5
CHIX
07/07/2017
16:18:54:762
1945
293.5
CHIX
07/07/2017
16:18:54:762
700
293.5
XLON
07/07/2017
16:18:54:765
1675
293.5
TRQX
07/07/2017
16:18:54:775
28
293.5
CHIX
07/07/2017
16:18:55:027
232
293.5
CHIX
07/07/2017
16:18:55:295
700
293.5
CHIX
07/07/2017
16:18:55:420
715
293.5
CHIX
07/07/2017
16:18:55:425
1050
293.5
XLON
07/07/2017
16:18:55:425
842
293.5
XLON
07/07/2017
16:18:56:517
63
293.6
XLON
07/07/2017
16:18:56:517
502
293.6
CHIX
07/07/2017
16:18:56:517
1153
293.6
XLON
07/07/2017
16:18:56:517
1300
293.6
CHIX
07/07/2017
16:20:08:423
996
293.7
CHIX
07/07/2017
16:20:14:981
379
293.7
CHIX
07/07/2017
16:21:02:123
380
293.7
BATE
07/07/2017
16:21:02:123
380
293.7
TRQX
07/07/2017
16:21:02:263
200
293.8
CHIX
07/07/2017
16:21:02:263
474
293.8
CHIX
07/07/2017
16:21:02:263
1691
293.8
CHIX
07/07/2017
16:21:17:474
900
294
XLON
07/07/2017
16:21:17:474
256
294
BATE
07/07/2017
16:21:17:474
182
294
XLON
07/07/2017
16:21:21:031
263
294
XLON
07/07/2017
16:23:57:599
380
294.3
TRQX
07/07/2017
16:23:57:601
120
294.3
XLON
07/07/2017
16:24:01:007
259
294.3
XLON
07/07/2017
16:24:01:007
380
294.3
BATE
07/07/2017
16:24:21:092
720
294.4
XLON
07/07/2017
16:24:21:092
162
294.4
BATE
07/07/2017
16:24:21:092
380
294.4
CHIX
07/07/2017
16:24:21:092
218
294.4
BATE
07/07/2017
16:24:21:092
380
294.4
TRQX
07/07/2017
16:24:21:092
492
294.4
XLON
07/07/2017
16:24:21:097
500
294.4
CHIX
07/07/2017
16:24:22:458
550
294.4
TRQX
07/07/2017
16:24:22:458
807
294.4
XLON
07/07/2017
16:24:22:459
50
294.4
CHIX
07/07/2017
16:24:22:459
500
294.4
CHIX
07/07/2017
16:24:22:463
500
294.4
CHIX
07/07/2017
16:24:24:505
270
294.4
CHIX
07/07/2017
16:24:24:505
255
294.4
BATE
07/07/2017
16:24:24:505
149
294.4
CHIX
07/07/2017
16:24:24:505
255
294.4
CHIX
07/07/2017
16:24:24:506
228
294.4
TRQX
07/07/2017
16:24:24:506
192
294.4
XLON
07/07/2017
16:24:24:506
26
294.4
TRQX
07/07/2017
16:24:28:181
359
294.5
CHIX
07/07/2017
16:25:03:866
21
294.5
CHIX
07/07/2017
16:25:03:873
500
294.5
CHIX
07/07/2017
16:25:31:173
2050
294.5
XLON
07/07/2017
16:25:31:173
619
294.5
XLON
07/07/2017
16:26:03:025
235
294.5
TRQX
07/07/2017
16:26:03:025
405
294.5
XLON
07/07/2017
16:26:03:025
481
294.5
TRQX
07/07/2017
16:26:03:026
50
294.5
CHIX
07/07/2017
16:26:03:026
497
294.5
TRQX
07/07/2017
16:26:03:026
340
294.5
XLON
07/07/2017
16:26:03:026
44
294.5
TRQX
07/07/2017
16:26:03:026
332
294.5
BATE
07/07/2017
16:26:03:026
145
294.5
CHIX
07/07/2017
16:26:03:026
303
294.5
TRQX
07/07/2017
16:26:03:026
48
294.5
BATE
07/07/2017
16:26:03:033
339
294.5
TRQX
07/07/2017
16:26:03:033
769
294.5
CHIX
07/07/2017
16:26:03:033
2563
294.5
XLON
07/07/2017
16:26:03:033
67
294.5
CHIX
07/07/2017
16:26:03:033
846
294.5
XLON
07/07/2017
16:26:03:034
529
294.5
TRQX
07/07/2017
16:26:03:034
500
294.5
TRQX
07/07/2017
16:26:03:037
677
294.5
CHIX
07/07/2017
16:26:03:042
422
294.5
XLON
07/07/2017
16:27:02:031
600
294.8
XLON
07/07/2017
16:27:02:031
269
294.8
XLON
07/07/2017
16:27:19:030
43
294.8
CHIX
07/07/2017
16:27:36:038
685
294.8
CHIX
07/07/2017
16:27:36:039
155
294.8
CHIX
07/07/2017
16:27:36:044
550
294.8
XLON
07/07/2017
16:27:36:044
1650
294.8
XLON
07/07/2017
16:28:24:711
408
294.8
XLON
07/07/2017
16:28:24:712
500
294.8
CHIX
07/07/2017
16:28:24:712
361
294.8
CHIX
07/07/2017
16:28:24:712
380
294.8
TRQX
07/07/2017
16:28:24:713
346
294.8
BATE
07/07/2017
16:28:27:284
104
294.8
XLON
07/07/2017
16:29:01:007
231
294.8
XLON
07/07/2017
16:29:01:007
531
294.8
XLON
07/07/2017
16:29:01:007
380
294.8
BATE
07/07/2017
16:29:01:961
469
294.8
XLON
07/07/2017
16:29:01:961
384
294.8
XLON
07/07/2017
16:29:04:404
1
294.8
CHIX
07/07/2017
16:29:05:238
1074
295
CHIX
07/07/2017
16:29:05:239
3953
295
XLON
07/07/2017
16:29:05:246
1961
295
XLON
07/07/2017
16:29:05:246
196
295
XLON
07/07/2017
16:29:05:255
4098
295
XLON
07/07/2017
16:29:05:262
2343
295
XLON
07/07/2017
16:29:05:262
784
295
XLON
07/07/2017
16:29:05:271
3944
295
XLON
07/07/2017
16:29:05:278
2497
295
XLON
07/07/2017
16:29:05:278
249
295
XLON
07/07/2017
16:29:48:010
720
295
CHIX
07/07/2017
16:29:48:025
1331
295
TRQX
07/07/2017
16:29:48:026
395
295
TRQX
07/07/2017
16:29:48:042
159
295
CHIX
07/07/2017
16:35:19:205
8778
294.8
XLON
07/07/2017
16:35:19:205
25000
294.8
XLON
07/07/2017
16:35:19:205
5879
294.8
XLON
07/07/2017
16:35:19:205
8242
294.8
XLON
07/07/2017
16:35:19:205
4751
294.8
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
POSLLFVDDFIDIID