Source - RNS
RNS Number : 6046H
Sports Direct International Plc
09 June 2017
 

Released: 9 June 2017

Sports Direct International Plc

 

9 June 2017

 

SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")

SHARE BUYBACK

 

Transaction in Own Shares

 

Sports Direct announces that on 8 June 2017 it purchased 805,387 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 286.5 pence per share. The purchased shares will all be held as treasury shares.

 

Following the above purchase, the Company holds 89,035,719 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 551,566,650.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by Citigroup Global Markets Limited is set out below.

Aggregated information:

Platform code

BATE

Date of purchase:             

08-Jun-17

Number of ordinary shares purchased:

44,014

Volume weighted average price paid per share:

286.58



Platform code

XLON

Date of purchase:             

08-Jun-17

Number of ordinary shares purchased:

533,840

Volume weighted average price paid per share:

286.50



Platform code

CHIX

Date of purchase:             

08-Jun-17

Number of ordinary shares purchased:

143,304

Volume weighted average price paid per share:

286.57



Platform code

TRQX

Date of purchase:             

08-Jun-17

Number of ordinary shares purchased:

84,229

Volume weighted average price paid per share:

286.57

 

Transaction details:

Transaction date

Transaction time

Volume

Price (p)

Platform code

08/07/2017

08:00:25:862

26

288.5

XLON

08/07/2017

08:00:25:862

31

288.5

XLON

08/07/2017

08:00:30:004

1

290.3

BATE

08/07/2017

08:01:00:008

7

289.6

TRQX

08/07/2017

08:01:01:884

8

288.7

TRQX

08/07/2017

08:01:01:884

215

288.7

TRQX

08/07/2017

08:01:01:887

288

288.7

BATE

08/07/2017

08:02:22:231

383

288.6

CHIX

08/07/2017

08:02:22:231

117

288.6

XLON

08/07/2017

08:02:22:231

307

288.6

XLON

08/07/2017

08:02:22:231

659

288.6

XLON

08/07/2017

08:02:22:233

96

288.5

BATE

08/07/2017

08:02:22:233

168

288.5

TRQX

08/07/2017

08:02:37:233

217

288.5

XLON

08/07/2017

08:02:53:234

36

288.4

CHIX

08/07/2017

08:02:53:234

49

288.4

XLON

08/07/2017

08:02:53:234

32

288.4

CHIX

08/07/2017

08:04:01:235

446

288.1

XLON

08/07/2017

08:04:01:235

224

288.1

XLON

08/07/2017

08:04:32:582

23

288

XLON

08/07/2017

08:04:58:703

122

287.9

XLON

08/07/2017

08:05:34:411

383

287.6

CHIX

08/07/2017

08:05:34:412

722

287.6

XLON

08/07/2017

08:06:25:592

401

287.5

XLON

08/07/2017

08:07:45:401

383

287.4

TRQX

08/07/2017

08:07:47:087

394

287.3

XLON

08/07/2017

08:08:23:269

395

287.2

XLON

08/07/2017

08:08:36:100

383

287.6

CHIX

08/07/2017

08:14:15:121

546

287.6

XLON

08/07/2017

08:14:15:121

284

287.6

XLON

08/07/2017

08:14:15:122

370

287.6

BATE

08/07/2017

08:14:15:122

383

287.6

CHIX

08/07/2017

08:14:15:122

407

287.6

XLON

08/07/2017

08:14:15:125

383

287.6

TRQX

08/07/2017

08:14:15:143

383

287.6

CHIX

08/07/2017

08:18:10:073

598

287.6

XLON

08/07/2017

08:18:10:073

383

287.6

TRQX

08/07/2017

08:18:11:082

944

287.6

XLON

08/07/2017

08:20:14:543

259

287.6

XLON

08/07/2017

08:20:14:544

383

287.6

TRQX

08/07/2017

08:20:14:544

246

287.6

XLON

08/07/2017

08:20:14:544

259

287.6

CHIX

08/07/2017

08:20:16:003

239

287.6

CHIX

08/07/2017

08:20:25:437

309

287.5

XLON

08/07/2017

08:20:25:449

292

287.5

CHIX

08/07/2017

08:20:25:451

71

287.5

BATE

08/07/2017

08:20:25:453

12

287.5

XLON

08/07/2017

08:20:29:712

383

287.4

BATE

08/07/2017

08:20:48:151

244

287.3

XLON

08/07/2017

08:20:48:151

602

287.3

XLON

08/07/2017

08:21:00:011

21

287.2

BATE

08/07/2017

08:21:00:011

271

287.2

XLON

08/07/2017

08:21:00:012

300

287.2

CHIX

08/07/2017

08:21:00:012

83

287.2

CHIX

08/07/2017

08:21:26:386

1035

287

XLON

08/07/2017

08:22:52:502

798

287

XLON

08/07/2017

08:25:30:836

383

287.2

TRQX

08/07/2017

08:25:32:501

619

287

XLON

08/07/2017

08:31:04:057

137

287.1

BATE

08/07/2017

08:31:04:058

383

287.3

CHIX

08/07/2017

08:31:04:058

641

287.3

XLON

08/07/2017

08:31:04:058

1063

287.1

XLON

08/07/2017

08:31:04:058

383

287.3

TRQX

08/07/2017

08:31:04:058

9

287.1

TRQX

08/07/2017

08:31:04:058

295

287.2

TRQX

08/07/2017

08:31:04:062

383

287

CHIX

08/07/2017

08:31:04:063

383

287

BATE

08/07/2017

08:31:04:070

30

287.1

XLON

08/07/2017

08:31:04:072

205

287.1

XLON

08/07/2017

08:31:04:083

383

287.2

CHIX

08/07/2017

08:31:09:197

268

286.9

XLON

08/07/2017

08:31:14:996

3

286.9

XLON

08/07/2017

08:31:15:010

383

286.9

CHIX

08/07/2017

08:31:15:010

798

286.9

XLON

08/07/2017

08:39:27:254

383

287

CHIX

08/07/2017

08:39:27:254

383

287

TRQX

08/07/2017

08:39:27:254

1237

287

XLON

08/07/2017

08:39:27:972

5

287

XLON

08/07/2017

08:39:27:972

231

287

XLON

08/07/2017

08:39:27:972

179

287

CHIX

08/07/2017

08:39:31:229

2549

286.9

XLON

08/07/2017

08:39:31:229

383

286.9

CHIX

08/07/2017

08:39:31:232

383

286.9

BATE

08/07/2017

08:39:31:236

383

286.9

CHIX

08/07/2017

08:39:33:855

338

286.8

XLON

08/07/2017

08:39:33:855

383

286.8

TRQX

08/07/2017

08:39:45:870

961

286.7

XLON

08/07/2017

08:39:55:170

1018

286.6

XLON

08/07/2017

08:39:55:185

383

286.6

CHIX

08/07/2017

08:40:22:724

456

286.5

XLON

08/07/2017

08:40:34:653

25

286.4

CHIX

08/07/2017

08:41:16:094

756

286.1

XLON

08/07/2017

08:44:14:634

383

286.4

CHIX

08/07/2017

08:44:14:634

588

286.4

XLON

08/07/2017

08:44:14:634

383

286.4

BATE

08/07/2017

08:44:14:634

383

286.4

TRQX

08/07/2017

08:45:00:085

376

286.4

XLON

08/07/2017

08:45:00:085

264

286.4

CHIX

08/07/2017

08:45:00:085

314

286.4

XLON

08/07/2017

08:45:00:085

383

286.4

TRQX

08/07/2017

08:54:16:778

333

287.2

XLON

08/07/2017

08:54:16:778

383

287.2

BATE

08/07/2017

08:54:16:778

349

287.2

TRQX

08/07/2017

08:54:16:778

365

287.2

CHIX

08/07/2017

08:54:16:778

732

287.2

XLON

08/07/2017

08:54:16:778

128

287.2

XLON

08/07/2017

08:59:22:499

383

287.6

TRQX

08/07/2017

08:59:22:499

808

287.6

XLON

08/07/2017

08:59:22:499

818

287.7

XLON

08/07/2017

08:59:22:499

1053

287.6

CHIX

08/07/2017

08:59:22:499

383

287.5

BATE

08/07/2017

08:59:22:499

951

287.6

CHIX

08/07/2017

08:59:22:499

383

287.5

TRQX

08/07/2017

08:59:22:499

748

287.6

TRQX

08/07/2017

08:59:40:064

62

287.6

XLON

08/07/2017

08:59:40:064

368

287.6

CHIX

08/07/2017

08:59:40:064

15

287.6

CHIX

08/07/2017

08:59:40:064

204

287.6

XLON

08/07/2017

08:59:40:970

261

287.5

XLON

08/07/2017

09:01:45:149

383

287.6

CHIX

08/07/2017

09:02:25:912

296

287.5

CHIX

08/07/2017

09:02:25:912

1237

287.5

XLON

08/07/2017

09:02:25:912

1095

287.5

XLON

08/07/2017

09:02:25:912

1584

287.5

XLON

08/07/2017

09:04:41:926

355

287.4

XLON

08/07/2017

09:04:41:926

383

287.4

CHIX

08/07/2017

09:04:41:926

383

287.4

TRQX

08/07/2017

09:04:41:926

383

287.4

BATE

08/07/2017

09:04:41:926

698

287.4

XLON

08/07/2017

09:05:49:523

311

287.5

XLON

08/07/2017

09:05:49:523

383

287.5

CHIX

08/07/2017

09:05:49:523

600

287.5

XLON

08/07/2017

09:05:49:523

217

287.5

XLON

08/07/2017

09:05:49:523

109

287.5

XLON

08/07/2017

09:06:36:714

383

287.5

CHIX

08/07/2017

09:09:18:768

383

287.7

TRQX

08/07/2017

09:09:18:768

383

287.7

BATE

08/07/2017

09:11:00:276

383

287.7

TRQX

08/07/2017

09:11:00:277

262

287.7

CHIX

08/07/2017

09:11:00:277

907

287.7

XLON

08/07/2017

09:11:01:005

383

287.6

CHIX

08/07/2017

09:11:42:168

383

287.7

CHIX

08/07/2017

09:11:42:173

499

287.7

XLON

08/07/2017

09:15:31:542

162

287.8

BATE

08/07/2017

09:18:25:161

107

287.9

BATE

08/07/2017

09:18:25:161

106

287.9

CHIX

08/07/2017

09:18:25:161

174

287.9

TRQX

08/07/2017

09:22:53:856

84

287.8

BATE

08/07/2017

09:22:53:856

78

287.8

BATE

08/07/2017

09:22:53:856

179

287.8

TRQX

08/07/2017

09:22:53:856

73

287.8

BATE

08/07/2017

09:22:53:856

12

287.8

BATE

08/07/2017

09:22:53:856

1774

287.8

CHIX

08/07/2017

09:22:53:856

193

287.8

CHIX

08/07/2017

09:22:53:856

925

287.8

XLON

08/07/2017

09:22:53:856

204

287.8

TRQX

08/07/2017

09:22:53:856

117

287.8

XLON

08/07/2017

09:22:53:856

195

287.8

XLON

08/07/2017

09:22:53:856

190

287.8

CHIX

08/07/2017

09:22:53:857

383

287.7

CHIX

08/07/2017

09:22:53:857

383

287.7

TRQX

08/07/2017

09:22:53:864

589

287.8

XLON

08/07/2017

09:22:53:864

453

287.8

XLON

08/07/2017

09:22:53:869

700

287.9

XLON

08/07/2017

09:22:54:383

383

287.7

TRQX

08/07/2017

09:22:54:383

96

287.7

CHIX

08/07/2017

09:22:54:383

383

287.7

BATE

08/07/2017

09:22:54:384

287

287.7

CHIX

08/07/2017

09:22:54:989

270

287.6

TRQX

08/07/2017

09:22:54:989

276

287.6

BATE

08/07/2017

09:22:54:989

110

287.6

CHIX

08/07/2017

09:23:00:020

1237

287.7

XLON

08/07/2017

09:23:00:020

383

287.6

TRQX

08/07/2017

09:23:00:020

269

287.6

XLON

08/07/2017

09:23:11:657

1068

287.6

XLON

08/07/2017

09:23:24:445

383

287.6

CHIX

08/07/2017

09:23:24:445

127

287.6

XLON

08/07/2017

09:23:24:445

451

287.6

XLON

08/07/2017

09:23:56:929

720

287.6

XLON

08/07/2017

09:24:29:923

211

287.6

XLON

08/07/2017

09:24:29:923

219

287.6

XLON

08/07/2017

09:24:29:923

127

287.6

XLON

08/07/2017

09:24:36:555

160

287.5

TRQX

08/07/2017

09:24:36:555

596

287.5

XLON

08/07/2017

09:24:36:567

134

287.5

XLON

08/07/2017

09:24:36:568

565

287.4

XLON

08/07/2017

09:25:04:602

120

287.3

XLON

08/07/2017

09:28:02:468

270

287.3

CHIX

08/07/2017

09:33:27:641

383

287.3

TRQX

08/07/2017

09:33:27:641

74

287.3

XLON

08/07/2017

09:33:27:641

270

287.3

CHIX

08/07/2017

09:33:27:641

383

287.3

BATE

08/07/2017

09:33:27:641

173

287.3

XLON

08/07/2017

09:33:27:641

113

287.3

CHIX

08/07/2017

09:34:22:970

800

287.3

XLON

08/07/2017

09:34:22:970

195

287.3

XLON

08/07/2017

09:34:22:970

299

287.3

CHIX

08/07/2017

09:34:22:971

222

287.3

TRQX

08/07/2017

09:35:19:331

932

287.3

XLON

08/07/2017

09:35:19:331

221

287.1

CHIX

08/07/2017

09:35:19:331

210

287.1

TRQX

08/07/2017

09:35:19:331

116

287.1

CHIX

08/07/2017

09:35:19:331

383

287.3

CHIX

08/07/2017

09:35:19:331

383

287.2

CHIX

08/07/2017

09:35:19:331

840

287.3

XLON

08/07/2017

09:35:19:331

383

287.3

TRQX

08/07/2017

09:35:19:345

680

287.1

XLON

08/07/2017

09:35:19:345

94

287.1

XLON

08/07/2017

09:35:19:356

433

287

XLON

08/07/2017

09:35:26:778

369

287

XLON

08/07/2017

09:35:28:631

1820

287

XLON

08/07/2017

09:35:30:347

1610

286.9

XLON

08/07/2017

09:35:30:710

362

286.8

XLON

08/07/2017

09:38:28:904

1120

286.8

XLON

08/07/2017

09:40:14:461

409

287.1

XLON

08/07/2017

09:40:14:462

136

287.1

XLON

08/07/2017

09:40:21:221

918

287

XLON

08/07/2017

09:40:21:221

383

287

CHIX

08/07/2017

09:40:21:221

116

287

XLON

08/07/2017

09:40:21:221

383

287

BATE

08/07/2017

09:40:21:221

383

287

TRQX

08/07/2017

09:40:21:228

284

287

CHIX

08/07/2017

09:40:21:233

117

287

XLON

08/07/2017

09:40:46:252

383

287

CHIX

08/07/2017

09:40:46:252

113

287

XLON

08/07/2017

09:43:06:080

383

287

CHIX

08/07/2017

09:43:06:080

383

287

BATE

08/07/2017

09:43:06:080

383

287

TRQX

08/07/2017

09:43:06:080

939

287

XLON

08/07/2017

09:43:06:095

131

287

XLON

08/07/2017

09:51:29:798

78

287

TRQX

08/07/2017

09:51:29:798

102

287

TRQX

08/07/2017

09:51:29:798

227

287

BATE

08/07/2017

09:52:18:875

42

286.9

CHIX

08/07/2017

10:00:00:010

186

287.1

TRQX

08/07/2017

10:00:00:010

2443

287.1

TRQX

08/07/2017

10:00:00:010

601

287.1

TRQX

08/07/2017

10:00:00:014

403

287.1

CHIX

08/07/2017

10:00:00:014

295

287.1

CHIX

08/07/2017

10:00:00:014

600

287.1

CHIX

08/07/2017

10:00:00:015

437

287.1

CHIX

08/07/2017

10:00:00:839

174

287.5

XLON

08/07/2017

10:00:00:839

700

287.5

XLON

08/07/2017

10:00:00:839

650

287.5

XLON

08/07/2017

10:00:00:839

650

287.5

XLON

08/07/2017

10:00:00:839

550

287.4

XLON

08/07/2017

10:00:00:842

383

287.2

BATE

08/07/2017

10:00:01:018

578

287.3

XLON

08/07/2017

10:00:31:077

152

287.5

TRQX

08/07/2017

10:00:56:085

253

287.4

XLON

08/07/2017

10:00:56:085

430

287.4

CHIX

08/07/2017

10:00:56:085

231

287.4

TRQX

08/07/2017

10:00:56:085

384

287.4

CHIX

08/07/2017

10:00:56:086

132

287.4

XLON

08/07/2017

10:01:24:698

346

287.4

BATE

08/07/2017

10:01:24:698

154

287.4

XLON

08/07/2017

10:01:24:698

356

287.4

XLON

08/07/2017

10:01:24:698

353

287.4

CHIX

08/07/2017

10:01:24:699

466

287.4

XLON

08/07/2017

10:01:58:400

360

287.4

CHIX

08/07/2017

10:01:58:400

383

287.4

BATE

08/07/2017

10:01:58:400

136

287.4

XLON

08/07/2017

10:03:01:175

530

287.7

XLON

08/07/2017

10:03:09:836

177

287.7

XLON

08/07/2017

10:03:48:108

110

287.7

CHIX

08/07/2017

10:04:53:140

1151

287.7

CHIX

08/07/2017

10:04:53:140

383

287.7

BATE

08/07/2017

10:04:53:140

509

287.7

XLON

08/07/2017

10:04:53:140

551

287.7

XLON

08/07/2017

10:04:53:140

273

287.7

CHIX

08/07/2017

10:04:53:399

674

287.6

CHIX

08/07/2017

10:04:53:399

794

287.6

CHIX

08/07/2017

10:04:53:399

383

287.6

BATE

08/07/2017

10:04:53:399

1502

287.6

XLON

08/07/2017

10:04:53:399

517

287.6

CHIX

08/07/2017

10:05:01:749

48

287.5

BATE

08/07/2017

10:05:01:749

674

287.5

XLON

08/07/2017

10:05:01:749

264

287.5

CHIX

08/07/2017

10:05:01:749

582

287.5

CHIX

08/07/2017

10:05:01:749

649

287.5

XLON

08/07/2017

10:05:01:749

383

287.5

TRQX

08/07/2017

10:05:03:182

121

287.4

TRQX

08/07/2017

10:05:03:182

94

287.4

XLON

08/07/2017

10:05:03:182

93

287.4

XLON

08/07/2017

10:05:03:182

128

287.4

CHIX

08/07/2017

10:05:03:400

381

287.3

TRQX

08/07/2017

10:05:04:295

163

287.3

XLON

08/07/2017

10:05:19:392

320

287.2

XLON

08/07/2017

10:05:33:430

374

287.2

XLON

08/07/2017

10:05:33:430

26

287.2

XLON

08/07/2017

10:05:48:479

139

287.2

XLON

08/07/2017

10:05:53:525

493

287

XLON

08/07/2017

10:05:53:526

450

287

XLON

08/07/2017

10:05:55:887

1303

287

XLON

08/07/2017

10:05:55:887

611

287.1

XLON

08/07/2017

10:05:55:908

460

287.3

XLON

08/07/2017

10:05:55:982

700

287.3

XLON

08/07/2017

10:05:56:383

628

287.1

XLON

08/07/2017

10:05:56:601

1546

287

XLON

08/07/2017

10:05:58:425

299

287

XLON

08/07/2017

10:05:58:425

124

287

XLON

08/07/2017

10:06:10:679

1254

286.8

XLON

08/07/2017

10:06:10:679

1237

286.8

XLON

08/07/2017

10:06:13:187

283

286.7

XLON

08/07/2017

10:11:07:155

584

286.6

XLON

08/07/2017

10:11:07:155

473

286.6

XLON

08/07/2017

10:15:03:644

517

286.6

XLON

08/07/2017

10:15:03:646

539

286.6

XLON

08/07/2017

10:15:03:647

545

286.6

XLON

08/07/2017

10:15:03:648

532

286.6

XLON

08/07/2017

10:15:14:666

307

286.6

XLON

08/07/2017

10:15:34:404

108

286.6

XLON

08/07/2017

10:15:34:404

383

286.6

BATE

08/07/2017

10:15:34:404

383

286.6

CHIX

08/07/2017

10:15:34:404

1057

286.6

XLON

08/07/2017

10:15:34:405

199

286.6

TRQX

08/07/2017

10:15:34:405

184

286.6

TRQX

08/07/2017

10:15:34:412

95

286.6

XLON

08/07/2017

10:15:34:415

116

286.6

XLON

08/07/2017

10:21:45:080

1259

286.6

TRQX

08/07/2017

10:21:45:080

313

286.6

XLON

08/07/2017

10:21:45:080

383

286.6

BATE

08/07/2017

10:21:45:080

141

286.6

CHIX

08/07/2017

10:21:45:080

383

286.6

TRQX

08/07/2017

10:21:45:080

258

286.6

CHIX

08/07/2017

10:21:45:080

167

286.6

CHIX

08/07/2017

10:21:45:080

242

286.6

CHIX

08/07/2017

10:21:45:080

375

286.6

CHIX

08/07/2017

10:21:45:080

383

286.6

CHIX

08/07/2017

10:21:45:080

539

286.6

CHIX

08/07/2017

10:21:45:084

767

286.7

XLON

08/07/2017

10:21:45:084

895

286.7

XLON

08/07/2017

10:21:45:084

600

286.6

XLON

08/07/2017

10:21:45:084

1453

286.7

XLON

08/07/2017

10:21:46:076

383

286.7

CHIX

08/07/2017

10:33:39:192

785

286.7

BATE

08/07/2017

10:33:39:192

626

286.7

CHIX

08/07/2017

10:33:39:192

385

286.7

BATE

08/07/2017

10:33:39:192

776

286.7

CHIX

08/07/2017

10:33:39:192

1409

286.7

CHIX

08/07/2017

10:33:39:193

259

286.7

TRQX

08/07/2017

10:33:39:193

1115

286.7

XLON

08/07/2017

10:33:39:193

1184

286.7

XLON

08/07/2017

10:33:39:193

1631

286.7

TRQX

08/07/2017

10:33:39:193

53

286.7

XLON

08/07/2017

10:33:39:202

700

286.8

XLON

08/07/2017

10:33:39:202

268

286.8

XLON

08/07/2017

10:33:39:211

700

286.8

XLON

08/07/2017

10:33:54:213

963

286.7

XLON

08/07/2017

10:34:09:537

144

286.7

XLON

08/07/2017

10:34:09:538

383

286.7

BATE

08/07/2017

10:34:09:538

383

286.7

CHIX

08/07/2017

10:34:09:540

383

286.7

TRQX

08/07/2017

10:34:09:540

693

286.7

XLON

08/07/2017

10:34:09:544

68

286.7

XLON

08/07/2017

10:34:09:544

650

286.7

XLON

08/07/2017

10:34:24:559

514

286.7

XLON

08/07/2017

10:34:24:561

539

286.7

XLON

08/07/2017

10:34:30:108

133

286.7

XLON

08/07/2017

10:34:30:108

376

286.7

XLON

08/07/2017

10:34:39:572

439

286.7

XLON

08/07/2017

10:34:39:573

383

286.7

CHIX

08/07/2017

10:34:39:573

383

286.7

BATE

08/07/2017

10:34:39:574

383

286.7

TRQX

08/07/2017

10:34:39:574

612

286.7

XLON

08/07/2017

10:34:50:318

383

286.7

CHIX

08/07/2017

10:34:50:319

322

286.7

XLON

08/07/2017

10:34:50:319

411

286.7

XLON

08/07/2017

10:34:54:592

383

286.6

CHIX

08/07/2017

10:34:54:592

125

286.6

CHIX

08/07/2017

10:35:09:616

502

286.6

CHIX

08/07/2017

10:35:47:412

199

286.6

XLON

08/07/2017

10:35:47:412

1301

286.6

XLON

08/07/2017

10:35:47:412

450

286.6

CHIX

08/07/2017

10:35:47:412

942

286.6

XLON

08/07/2017

10:35:47:412

153

286.6

CHIX

08/07/2017

10:35:47:416

650

286.7

XLON

08/07/2017

10:35:47:416

700

286.7

XLON

08/07/2017

10:35:47:416

600

286.7

XLON

08/07/2017

10:35:47:416

250

286.7

XLON

08/07/2017

10:35:54:709

595

286.6

XLON

08/07/2017

10:35:54:930

117

286.6

XLON

08/07/2017

10:35:55:146

184

286.5

TRQX

08/07/2017

10:35:55:146

843

286.5

XLON

08/07/2017

10:35:55:146

219

286.5

XLON

08/07/2017

10:36:05:747

27

286.5

BATE

08/07/2017

10:36:05:747

26

286.5

XLON

08/07/2017

10:36:05:961

22

286.5

XLON

08/07/2017

10:36:06:175

910

286.4

XLON

08/07/2017

10:36:21:199

252

286.3

XLON

08/07/2017

10:36:23:981

431

286.3

XLON

08/07/2017

10:36:36:526

260

286.3

XLON

08/07/2017

10:37:03:190

496

286.3

XLON

08/07/2017

10:39:11:633

383

286.2

TRQX

08/07/2017

10:39:11:634

383

286.2

CHIX

08/07/2017

10:39:11:634

1020

286.2

XLON

08/07/2017

10:39:11:634

17

286.2

XLON

08/07/2017

10:39:11:634

601

286.2

XLON

08/07/2017

10:39:11:634

16

286.2

XLON

08/07/2017

10:39:11:640

308

286.2

XLON

08/07/2017

10:39:17:247

231

286.2

XLON

08/07/2017

10:39:17:256

159

286.2

CHIX

08/07/2017

10:39:17:259

136

286.2

XLON

08/07/2017

10:39:18:542

487

286.1

XLON

08/07/2017

10:39:18:587

176

286

CHIX

08/07/2017

10:39:18:587

291

286

TRQX

08/07/2017

10:39:18:587

786

286

XLON

08/07/2017

10:39:18:979

383

285.8

CHIX

08/07/2017

10:39:18:979

1133

285.8

XLON

08/07/2017

10:39:19:207

423

285.7

XLON

08/07/2017

10:39:19:207

105

285.7

XLON

08/07/2017

10:39:40:466

500

285.7

XLON

08/07/2017

10:40:25:893

341

285.8

XLON

08/07/2017

10:40:25:894

383

285.8

BATE

08/07/2017

10:40:25:901

283

285.8

XLON

08/07/2017

10:45:18:961

11

285.7

TRQX

08/07/2017

10:45:21:836

917

285.7

XLON

08/07/2017

10:45:21:836

266

285.7

CHIX

08/07/2017

10:45:21:836

48

285.7

XLON

08/07/2017

10:45:21:836

117

285.7

CHIX

08/07/2017

10:45:21:836

383

285.7

BATE

08/07/2017

10:45:21:836

7

285.7

XLON

08/07/2017

10:45:21:836

372

285.7

TRQX

08/07/2017

10:45:21:847

268

285.7

CHIX

08/07/2017

10:45:21:848

258

285.7

XLON

08/07/2017

10:45:21:856

353

285.7

TRQX

08/07/2017

10:49:42:844

254

285.7

XLON

08/07/2017

10:49:53:457

383

285.6

TRQX

08/07/2017

10:49:53:457

323

285.6

CHIX

08/07/2017

10:49:53:458

355

285.6

XLON

08/07/2017

10:49:53:462

541

285.6

XLON

08/07/2017

10:49:53:482

383

285.6

TRQX

08/07/2017

10:51:03:105

383

285.8

TRQX

08/07/2017

10:51:03:105

600

285.8

XLON

08/07/2017

10:51:03:105

383

285.8

BATE

08/07/2017

10:51:03:105

383

285.8

CHIX

08/07/2017

10:51:31:566

35

285.7

XLON

08/07/2017

10:51:38:028

266

285.6

CHIX

08/07/2017

10:51:38:028

235

285.6

XLON

08/07/2017

10:51:38:028

60

285.6

CHIX

08/07/2017

10:51:38:032

700

285.7

XLON

08/07/2017

10:53:00:013

2327

285.7

XLON

08/07/2017

10:54:30:500

156

286

XLON

08/07/2017

10:54:55:313

383

285.9

CHIX

08/07/2017

10:54:55:313

680

285.9

XLON

08/07/2017

10:54:55:441

768

285.9

XLON

08/07/2017

10:54:55:441

383

285.9

CHIX

08/07/2017

11:01:29:075

218

285.9

XLON

08/07/2017

11:01:29:076

188

285.9

BATE

08/07/2017

11:01:29:076

246

285.9

CHIX

08/07/2017

11:01:29:076

211

285.9

TRQX

08/07/2017

11:02:04:526

23

286

XLON

08/07/2017

11:03:18:791

650

286

XLON

08/07/2017

11:03:18:791

911

286

XLON

08/07/2017

11:07:26:007

1237

286.4

XLON

08/07/2017

11:07:26:007

383

286.4

BATE

08/07/2017

11:07:26:007

1109

286.4

TRQX

08/07/2017

11:07:26:007

383

286.4

TRQX

08/07/2017

11:07:26:007

383

286.4

CHIX

08/07/2017

11:09:23:737

383

286.5

TRQX

08/07/2017

11:09:23:737

423

286.5

CHIX

08/07/2017

11:09:23:737

394

286.5

XLON

08/07/2017

11:09:23:737

330

286.5

XLON

08/07/2017

11:09:23:737

383

286.5

BATE

08/07/2017

11:09:23:746

650

286.5

XLON

08/07/2017

11:09:24:519

24

286.6

XLON

08/07/2017

11:10:35:004

360

286.6

CHIX

08/07/2017

11:10:37:093

40

286.6

CHIX

08/07/2017

11:10:37:111

367

286.6

XLON

08/07/2017

11:10:37:111

568

286.6

XLON

08/07/2017

11:10:37:111

343

286.6

CHIX

08/07/2017

11:10:37:120

700

286.6

XLON

08/07/2017

11:10:48:342

114

286.5

BATE

08/07/2017

11:10:48:342

1375

286.5

CHIX

08/07/2017

11:10:48:342

269

286.5

BATE

08/07/2017

11:10:48:342

1453

286.5

CHIX

08/07/2017

11:10:48:342

2301

286.5

XLON

08/07/2017

11:10:48:346

650

286.6

XLON

08/07/2017

11:10:48:346

700

286.6

XLON

08/07/2017

11:10:48:346

750

286.6

XLON

08/07/2017

11:10:56:724

1227

286.5

XLON

08/07/2017

11:11:06:698

552

286.4

XLON

08/07/2017

11:11:06:698

685

286.4

XLON

08/07/2017

11:11:06:698

296

286.4

CHIX

08/07/2017

11:11:06:698

383

286.4

TRQX

08/07/2017

11:11:50:035

40

286.4

XLON

08/07/2017

11:11:50:035

157

286.4

XLON

08/07/2017

11:11:50:035

114

286.3

BATE

08/07/2017

11:11:50:036

59

286.3

TRQX

08/07/2017

11:11:58:013

26

286.3

XLON

08/07/2017

11:11:58:013

700

286.3

XLON

08/07/2017

11:12:56:615

118

286.2

XLON

08/07/2017

11:12:56:615

100

286.2

XLON

08/07/2017

11:14:08:991

587

286.2

XLON

08/07/2017

11:14:08:992

82

286.2

CHIX

08/07/2017

11:14:08:992

163

286.2

CHIX

08/07/2017

11:14:09:001

138

286.2

CHIX

08/07/2017

11:14:09:010

11

286.2

XLON

08/07/2017

11:14:15:065

94

286.2

XLON

08/07/2017

11:17:28:849

329

286.3

XLON

08/07/2017

11:17:28:849

401

286.3

XLON

08/07/2017

11:17:28:849

383

286.3

TRQX

08/07/2017

11:17:28:849

383

286.3

BATE

08/07/2017

11:17:28:850

383

286.3

CHIX

08/07/2017

11:17:28:859

383

286.2

CHIX

08/07/2017

11:17:28:859

1017

286.2

XLON

08/07/2017

11:21:56:945

342

286.3

XLON

08/07/2017

11:21:56:945

351

286.3

TRQX

08/07/2017

11:22:00:012

847

286.2

XLON

08/07/2017

11:22:00:012

1104

286.2

XLON

08/07/2017

11:22:00:012

383

286.2

CHIX

08/07/2017

11:22:00:051

383

286.2

CHIX

08/07/2017

11:23:36:712

3

286.4

CHIX

08/07/2017

11:23:36:712

288

286.4

XLON

08/07/2017

11:23:36:712

320

286.4

BATE

08/07/2017

11:23:36:712

276

286.4

CHIX

08/07/2017

11:23:36:712

310

286.4

XLON

08/07/2017

11:23:36:712

371

286.4

TRQX

08/07/2017

11:26:29:058

137

286.4

CHIX

08/07/2017

11:26:29:061

101

286.4

CHIX

08/07/2017

11:26:29:061

221

286.4

BATE

08/07/2017

11:26:29:061

188

286.4

XLON

08/07/2017

11:35:43:549

500

286.5

TRQX

08/07/2017

11:35:43:549

404

286.5

XLON

08/07/2017

11:35:43:549

355

286.5

CHIX

08/07/2017

11:35:43:549

2547

286.5

CHIX

08/07/2017

11:35:43:549

399

286.5

BATE

08/07/2017

11:35:43:549

1121

286.5

TRQX

08/07/2017

11:35:43:549

833

286.5

XLON

08/07/2017

11:35:43:549

383

286.5

BATE

08/07/2017

11:35:43:549

544

286.5

TRQX

08/07/2017

11:35:43:550

383

286.4

BATE

08/07/2017

11:35:43:550

383

286.4

TRQX

08/07/2017

11:35:43:551

257

286.4

CHIX

08/07/2017

11:35:43:551

34

286.4

CHIX

08/07/2017

11:35:43:551

383

286.4

CHIX

08/07/2017

11:35:43:926

290

286.6

XLON

08/07/2017

11:35:44:464

64

286.6

XLON

08/07/2017

11:35:44:464

260

286.6

XLON

08/07/2017

11:35:44:464

700

286.6

XLON

08/07/2017

11:35:45:398

35

286.6

XLON

08/07/2017

11:35:45:398

97

286.6

XLON

08/07/2017

11:35:52:224

371

286.5

CHIX

08/07/2017

11:35:52:224

784

286.5

XLON

08/07/2017

11:35:52:224

1202

286.4

XLON

08/07/2017

11:35:52:224

349

286.4

CHIX

08/07/2017

11:35:52:237

253

286.4

XLON

08/07/2017

11:35:52:241

167

286.4

TRQX

08/07/2017

11:35:52:246

700

286.6

XLON

08/07/2017

11:35:52:253

700

286.6

XLON

08/07/2017

11:35:54:128

3875

286.6

XLON

08/07/2017

11:35:54:128

30

286.6

XLON

08/07/2017

11:35:54:128

700

286.6

XLON

08/07/2017

11:35:54:138

175

286.6

XLON

08/07/2017

11:35:54:138

2093

286.6

XLON

08/07/2017

11:35:54:344

273

286.4

XLON

08/07/2017

11:35:54:344

216

286.4

TRQX

08/07/2017

11:36:29:979

604

286.4

XLON

08/07/2017

11:36:29:979

383

286.4

CHIX

08/07/2017

11:36:29:979

74

286.4

XLON

08/07/2017

11:36:29:979

19

286.4

XLON

08/07/2017

11:36:29:982

540

286.4

XLON

08/07/2017

11:36:36:401

497

286.4

XLON

08/07/2017

11:36:43:096

28

286.3

XLON

08/07/2017

11:36:43:096

450

286.3

XLON

08/07/2017

11:43:11:253

1622

286.2

XLON

08/07/2017

11:43:11:253

153

286.2

CHIX

08/07/2017

11:43:11:253

104

286.2

BATE

08/07/2017

11:43:11:253

999

286.2

XLON

08/07/2017

11:43:11:253

32

286.2

BATE

08/07/2017

11:43:11:253

383

286.2

TRQX

08/07/2017

11:43:11:253

230

286.2

CHIX

08/07/2017

11:43:11:253

104

286.2

BATE

08/07/2017

11:43:11:254

350

286.2

XLON

08/07/2017

11:43:17:228

173

286.2

XLON

08/07/2017

11:43:17:228

70

286.2

XLON

08/07/2017

11:43:21:132

35

286.2

BATE

08/07/2017

11:43:21:768

187

286.3

XLON

08/07/2017

11:43:21:768

128

286.3

XLON

08/07/2017

11:43:37:939

97

286.3

XLON

08/07/2017

11:43:37:939

179

286.3

XLON

08/07/2017

11:43:37:939

115

286.3

XLON

08/07/2017

11:43:43:385

109

286.3

XLON

08/07/2017

11:43:43:385

237

286.3

XLON

08/07/2017

11:43:43:385

58

286.3

XLON

08/07/2017

11:43:44:676

35

286.2

BATE

08/07/2017

11:43:45:801

35

286.3

XLON

08/07/2017

11:43:45:801

266

286.3

XLON

08/07/2017

11:43:45:987

127

286.2

BATE

08/07/2017

11:43:45:987

153

286.2

BATE

08/07/2017

11:43:46:059

123

286.2

CHIX

08/07/2017

11:43:47:380

213

286.3

XLON

08/07/2017

11:43:47:380

159

286.3

XLON

08/07/2017

11:43:49:727

267

286.3

XLON

08/07/2017

11:43:49:727

81

286.3

XLON

08/07/2017

11:43:49:727

59

286.3

XLON

08/07/2017

11:44:25:313

177

286.2

XLON

08/07/2017

11:44:25:313

102

286.2

XLON

08/07/2017

11:44:25:313

515

286.2

XLON

08/07/2017

11:46:18:962

204

286.2

TRQX

08/07/2017

11:46:18:962

46

286.2

CHIX

08/07/2017

11:46:18:962

383

286.2

BATE

08/07/2017

11:46:18:962

490

286.2

XLON

08/07/2017

11:46:18:962

214

286.2

CHIX

08/07/2017

11:46:18:962

549

286.2

XLON

08/07/2017

11:46:18:962

179

286.2

TRQX

08/07/2017

11:46:18:963

82

286.2

XLON

08/07/2017

11:47:00:008

199

286.3

XLON

08/07/2017

11:47:00:008

189

286.3

XLON

08/07/2017

11:47:32:576

275

286.2

XLON

08/07/2017

11:47:44:175

164

286.2

XLON

08/07/2017

11:47:44:175

339

286.2

XLON

08/07/2017

11:47:44:176

140

286.2

XLON

08/07/2017

11:47:44:176

169

286.2

CHIX

08/07/2017

11:47:44:176

214

286.2

CHIX

08/07/2017

11:48:46:824

319

286.2

CHIX

08/07/2017

11:48:46:825

302

286.2

XLON

08/07/2017

11:48:46:825

204

286.2

TRQX

08/07/2017

11:48:46:825

245

286.2

XLON

08/07/2017

11:48:46:825

179

286.2

TRQX

08/07/2017

11:48:47:250

76

286.2

XLON

08/07/2017

11:48:48:567

76

286.2

XLON

08/07/2017

11:48:52:560

15

286.2

CHIX

08/07/2017

11:48:52:560

9

286.2

TRQX

08/07/2017

11:48:52:560

12

286.2

XLON

08/07/2017

11:48:52:566

10

286.2

XLON

08/07/2017

11:48:52:572

11

286.2

XLON

08/07/2017

11:49:46:094

186

286.1

TRQX

08/07/2017

11:49:46:094

183

286.1

CHIX

08/07/2017

11:49:46:094

700

286.1

XLON

08/07/2017

11:49:46:094

200

286.1

CHIX

08/07/2017

11:49:46:094

197

286.1

TRQX

08/07/2017

11:49:47:345

216

286

CHIX

08/07/2017

11:49:47:345

461

286

TRQX

08/07/2017

11:49:47:345

185

286

CHIX

08/07/2017

11:49:47:345

250

286

XLON

08/07/2017

11:50:14:219

714

286

XLON

08/07/2017

11:50:14:219

185

286

CHIX

08/07/2017

11:50:14:219

383

286

TRQX

08/07/2017

11:50:14:219

198

286

CHIX

08/07/2017

11:50:14:219

383

286

BATE

08/07/2017

11:50:45:628

13

286.1

XLON

08/07/2017

11:50:45:628

179

286.1

CHIX

08/07/2017

11:50:45:628

187

286.1

XLON

08/07/2017

11:50:45:628

204

286.1

CHIX

08/07/2017

11:50:55:739

194

286.1

XLON

08/07/2017

11:51:19:205

199

286.1

CHIX

08/07/2017

11:51:19:205

93

286.1

XLON

08/07/2017

11:51:19:205

184

286.1

CHIX

08/07/2017

11:51:30:784

35

286.1

CHIX

08/07/2017

11:51:31:759

75

286.1

CHIX

08/07/2017

11:51:32:967

20

286.1

CHIX

08/07/2017

11:51:32:967

15

286.1

CHIX

08/07/2017

11:51:34:754

23

286.1

CHIX

08/07/2017

11:51:34:754

172

286.1

XLON

08/07/2017

11:51:36:748

159

286.1

XLON

08/07/2017

11:51:36:748

35

286.1

XLON

08/07/2017

11:51:36:748

289

286.1

XLON

08/07/2017

11:51:36:748

58

286.1

XLON

08/07/2017

11:51:38:859

35

286

CHIX

08/07/2017

11:51:40:247

308

286.1

XLON

08/07/2017

11:51:40:247

80

286.1

XLON

08/07/2017

11:51:40:247

132

286.1

XLON

08/07/2017

11:51:40:247

35

286.1

XLON

08/07/2017

11:51:49:259

828

286

XLON

08/07/2017

11:52:15:986

254

286

XLON

08/07/2017

11:52:15:986

163

286

CHIX

08/07/2017

11:52:15:986

383

286

TRQX

08/07/2017

11:52:15:986

185

286

CHIX

08/07/2017

11:52:43:497

207

286

XLON

08/07/2017

11:52:43:497

497

286

XLON

08/07/2017

11:53:32:089

230

286

CHIX

08/07/2017

11:54:00:026

55

286.1

XLON

08/07/2017

11:54:00:026

72

286.1

XLON

08/07/2017

11:55:12:415

35

286.1

CHIX

08/07/2017

11:55:13:929

534

286.1

XLON

08/07/2017

11:55:13:929

508

286.1

XLON

08/07/2017

11:55:13:930

292

286.1

CHIX

08/07/2017

11:55:13:930

56

286.1

CHIX

08/07/2017

11:55:13:930

13

286.1

XLON

08/07/2017

11:55:44:894

383

286.1

CHIX

08/07/2017

11:55:44:894

383

286.1

BATE

08/07/2017

11:55:44:894

131

286.1

XLON

08/07/2017

11:55:44:894

383

286.1

TRQX

08/07/2017

11:56:17:444

219

286.1

XLON

08/07/2017

11:56:17:444

383

286.1

CHIX

08/07/2017

11:56:17:444

494

286.1

XLON

08/07/2017

11:56:17:444

50

286.1

XLON

08/07/2017

11:56:30:295

247

286

XLON

08/07/2017

11:56:30:295

170

286

CHIX

08/07/2017

11:56:30:295

55

286

CHIX

08/07/2017

11:56:30:295

50

286

XLON

08/07/2017

11:56:30:295

176

286

XLON

08/07/2017

11:59:30:375

383

286

TRQX

08/07/2017

11:59:30:375

260

286

XLON

08/07/2017

11:59:30:375

383

286

CHIX

08/07/2017

11:59:34:585

219

286

XLON

08/07/2017

11:59:56:513

66

286

XLON

08/07/2017

12:02:29:762

154

285.3

XLON

08/07/2017

12:02:29:762

482

285.3

XLON

08/07/2017

12:02:29:762

935

285.3

XLON

08/07/2017

12:02:31:679

4

286

XLON

08/07/2017

12:02:31:679

50

286

TRQX

08/07/2017

12:02:31:679

29

286

BATE

08/07/2017

12:02:31:680

40

286

XLON

08/07/2017

12:02:32:898

700

286

XLON

08/07/2017

12:02:42:918

91

286

XLON

08/07/2017

12:02:42:918

35

286

XLON

08/07/2017

12:02:43:417

57

286

XLON

08/07/2017

12:02:43:417

67

286

XLON

08/07/2017

12:02:43:417

166

286

XLON

08/07/2017

12:02:44:350

94

286

XLON

08/07/2017

12:02:44:350

106

286

XLON

08/07/2017

12:02:44:350

51

286

XLON

08/07/2017

12:02:44:350

154

286

XLON

08/07/2017

12:02:44:529

286

286

XLON

08/07/2017

12:02:44:529

75

286

XLON

08/07/2017

12:04:00:015

269

286

XLON

08/07/2017

12:04:00:015

101

286

XLON

08/07/2017

12:04:00:015

290

286

XLON

08/07/2017

12:04:00:015

65

286

XLON

08/07/2017

12:04:00:015

255

286

XLON

08/07/2017

12:04:00:015

184

286

XLON

08/07/2017

12:04:00:015

103

286

XLON

08/07/2017

12:04:00:015

163

286

XLON

08/07/2017

12:04:00:015

119

286

XLON

08/07/2017

12:04:00:015

71

286

XLON

08/07/2017

12:04:00:015

114

286

XLON

08/07/2017

12:04:00:015

257

286

XLON

08/07/2017

12:04:00:015

199

286

XLON

08/07/2017

12:04:00:015

47

286

XLON

08/07/2017

12:07:04:333

500

285.9

XLON

08/07/2017

12:07:04:333

3

285.9

XLON

08/07/2017

12:07:04:333

383

285.9

BATE

08/07/2017

12:07:04:333

344

285.9

TRQX

08/07/2017

12:07:04:333

500

285.9

XLON

08/07/2017

12:07:04:333

383

285.9

CHIX

08/07/2017

12:07:04:333

234

285.9

XLON

08/07/2017

12:10:31:801

512

286

XLON

08/07/2017

12:12:32:879

154

286

XLON

08/07/2017

12:12:32:879

58

286

XLON

08/07/2017

12:16:00:517

383

285.9

BATE

08/07/2017

12:16:00:517

1204

285.9

XLON

08/07/2017

12:16:00:517

1130

285.9

XLON

08/07/2017

12:16:00:517

355

285.9

BATE

08/07/2017

12:16:33:335

861

286.1

XLON

08/07/2017

12:16:33:335

383

286.1

BATE

08/07/2017

12:16:33:335

1544

286.1

CHIX

08/07/2017

12:16:33:335

1017

286.1

TRQX

08/07/2017

12:16:33:335

383

286.1

TRQX

08/07/2017

12:16:33:336

149

286.1

XLON

08/07/2017

12:17:05:608

312

286.2

XLON

08/07/2017

12:17:05:608

237

286.2

XLON

08/07/2017

12:17:37:375

294

286.2

XLON

08/07/2017

12:17:37:375

383

286.2

CHIX

08/07/2017

12:17:37:375

383

286.2

TRQX

08/07/2017

12:18:10:179

383

286.2

CHIX

08/07/2017

12:18:10:179

392

286.2

XLON

08/07/2017

12:18:10:179

194

286.2

XLON

08/07/2017

12:18:36:451

93

286.2

XLON

08/07/2017

12:18:36:451

383

286.2

TRQX

08/07/2017

12:18:36:451

383

286.2

CHIX

08/07/2017

12:18:36:451

302

286.2

XLON

08/07/2017

12:19:15:019

552

286.2

XLON

08/07/2017

12:19:15:019

842

286.2

XLON

08/07/2017

12:20:12:510

383

286.2

TRQX

08/07/2017

12:20:12:510

383

286.2

CHIX

08/07/2017

12:20:12:510

749

286.2

XLON

08/07/2017

12:20:12:749

212

286.2

CHIX

08/07/2017

12:20:12:749

54

286.2

XLON

08/07/2017

12:20:12:846

300

286.3

XLON

08/07/2017

12:20:12:846

412

286.3

XLON

08/07/2017

12:20:16:416

560

286.3

XLON

08/07/2017

12:20:25:324

840

286.3

XLON

08/07/2017

12:20:39:051

344

286.3

CHIX

08/07/2017

12:20:39:057

540

286.3

XLON

08/07/2017

12:21:39:109

320

286.4

CHIX

08/07/2017

12:21:39:110

55

286.4

XLON

08/07/2017

12:21:39:110

243

286.4

XLON

08/07/2017

12:21:39:110

421

286.4

XLON

08/07/2017

12:21:43:417

234

286.3

XLON

08/07/2017

12:22:06:347

103

286.3

XLON

08/07/2017

12:22:06:347

762

286.3

XLON

08/07/2017

12:22:06:347

383

286.3

CHIX

08/07/2017

12:22:37:145

738

286.3

XLON

08/07/2017

12:22:37:145

383

286.3

CHIX

08/07/2017

12:22:37:145

125

286.3

XLON

08/07/2017

12:27:17:526

523

286.3

XLON

08/07/2017

12:27:17:526

383

286.3

CHIX

08/07/2017

12:27:17:526

383

286.3

TRQX

08/07/2017

12:27:17:526

383

286.3

BATE

08/07/2017

12:27:17:527

464

286.3

XLON

08/07/2017

12:27:17:527

140

286.3

XLON

08/07/2017

12:27:17:539

40

286.3

XLON

08/07/2017

12:27:57:392

41

286.3

XLON

08/07/2017

12:27:57:392

383

286.3

CHIX

08/07/2017

12:27:57:392

383

286.3

TRQX

08/07/2017

12:30:29:040

307

286.3

XLON

08/07/2017

12:30:29:040

383

286.3

CHIX

08/07/2017

12:30:29:040

383

286.3

TRQX

08/07/2017

12:30:29:040

383

286.3

BATE

08/07/2017

12:30:29:040

579

286.3

XLON

08/07/2017

12:30:29:048

669

286.3

XLON

08/07/2017

12:30:29:747

386

286.3

XLON

08/07/2017

12:30:29:747

295

286.3

XLON

08/07/2017

12:30:30:836

343

286.3

CHIX

08/07/2017

12:30:32:167

27

286.3

XLON

08/07/2017

12:31:10:310

383

286.2

CHIX

08/07/2017

12:31:10:311

983

286.2

XLON

08/07/2017

12:31:12:464

7

286.1

TRQX

08/07/2017

12:31:12:467

31

286.1

CHIX

08/07/2017

12:31:12:467

915

286.1

XLON

08/07/2017

12:31:21:702

29

286.1

BATE

08/07/2017

12:31:21:702

21

286.1

XLON

08/07/2017

12:31:21:702

867

286.1

XLON

08/07/2017

12:35:18:349

457

286.4

XLON

08/07/2017

12:35:18:349

383

286.4

TRQX

08/07/2017

12:35:41:795

329

286.5

CHIX

08/07/2017

12:35:41:796

164

286.5

XLON

08/07/2017

12:35:41:796

155

286.5

XLON

08/07/2017

12:35:43:566

1953

286.4

XLON

08/07/2017

12:35:43:567

383

286.4

CHIX

08/07/2017

12:36:08:782

383

286.4

BATE

08/07/2017

12:36:08:782

383

286.4

TRQX

08/07/2017

12:36:08:782

283

286.4

XLON

08/07/2017

12:36:08:782

383

286.4

CHIX

08/07/2017

12:36:08:782

1160

286.4

XLON

08/07/2017

12:36:08:782

142

286.4

XLON

08/07/2017

12:36:08:782

176

286.4

XLON

08/07/2017

12:36:43:708

364

286.4

XLON

08/07/2017

12:36:43:708

315

286.4

XLON

08/07/2017

12:37:11:522

170

286.4

XLON

08/07/2017

12:37:43:470

42

286.4

XLON

08/07/2017

12:37:43:477

14

286.4

XLON

08/07/2017

12:39:04:834

345

286.5

CHIX

08/07/2017

12:39:04:835

241

286.5

XLON

08/07/2017

12:39:04:835

66

286.5

XLON

08/07/2017

12:41:15:102

336

286.5

XLON

08/07/2017

12:41:15:102

383

286.5

TRQX

08/07/2017

12:41:15:102

383

286.5

BATE

08/07/2017

12:41:15:102

588

286.5

XLON

08/07/2017

12:41:15:102

383

286.5

CHIX

08/07/2017

12:41:15:104

313

286.5

XLON

08/07/2017

12:45:02:093

700

287.5

XLON

08/07/2017

12:45:58:923

170

287.7

XLON

08/07/2017

12:45:58:930

100

287.4

BATE

08/07/2017

12:45:58:931

383

287.4

TRQX

08/07/2017

12:45:58:931

383

287.4

CHIX

08/07/2017

12:45:58:931

283

287.4

BATE

08/07/2017

12:45:58:959

480

287.6

XLON

08/07/2017

12:45:58:959

285

287.6

XLON

08/07/2017

12:46:02:158

341

287.4

TRQX

08/07/2017

12:46:02:158

394

287.4

XLON

08/07/2017

12:46:02:158

214

287.4

CHIX

08/07/2017

12:46:02:158

859

287.4

XLON

08/07/2017

12:46:30:809

162

287.5

TRQX

08/07/2017

12:46:30:809

221

287.5

TRQX

08/07/2017

12:46:32:685

99

287.5

XLON

08/07/2017

12:46:32:685

88

287.5

XLON

08/07/2017

12:46:43:806

383

287.5

CHIX

08/07/2017

12:46:43:807

919

287.5

XLON

08/07/2017

12:46:43:807

570

287.5

XLON

08/07/2017

12:46:44:828

176

287.5

XLON

08/07/2017

12:46:49:727

90

287.5

XLON

08/07/2017

12:46:49:727

158

287.5

XLON

08/07/2017

12:46:56:469

211

287.5

XLON

08/07/2017

12:46:56:469

7

287.4

CHIX

08/07/2017

12:46:56:469

175

287

BATE

08/07/2017

12:46:56:469

223

287.5

CHIX

08/07/2017

12:46:56:469

376

287.4

CHIX

08/07/2017

12:46:56:469

11

287.4

TRQX

08/07/2017

12:46:56:469

383

287.2

CHIX

08/07/2017

12:46:56:469

293

287.1

CHIX

08/07/2017

12:46:56:469

276

287.3

TRQX

08/07/2017

12:46:56:469

367

287.3

CHIX

08/07/2017

12:46:56:476

277

287.2

XLON

08/07/2017

12:46:56:485

196

287.2

XLON

08/07/2017

12:47:01:062

167

287.1

TRQX

08/07/2017

12:47:01:729

1128

287.2

XLON

08/07/2017

12:47:03:798

745

287.1

XLON

08/07/2017

12:47:03:798

109

287.2

XLON

08/07/2017

12:47:05:667

377

287

XLON

08/07/2017

12:47:07:828

72

286.9

XLON

08/07/2017

12:47:12:128

121

286.8

XLON

08/07/2017

12:47:31:122

221

286.7

XLON

08/07/2017

12:47:31:122

433

286.7

XLON

08/07/2017

12:47:31:139

366

286

XLON

08/07/2017

12:47:40:477

340

285.8

XLON

08/07/2017

12:47:40:477

293

285.8

XLON

08/07/2017

12:47:43:524

854

285.6

XLON

08/07/2017

12:47:47:910

1911

285.6

XLON

08/07/2017

12:50:55:558

224

285.7

CHIX

08/07/2017

12:50:55:559

119

285.7

XLON

08/07/2017

12:51:40:685

436

285.7

XLON

08/07/2017

12:51:40:685

400

285.7

XLON

08/07/2017

12:53:19:637

345

285.8

XLON

08/07/2017

12:54:10:804

383

286

TRQX

08/07/2017

12:54:29:804

97

286.1

XLON

08/07/2017

12:55:18:716

110

286.1

TRQX

08/07/2017

12:55:18:716

70

286.1

XLON

08/07/2017

12:55:18:716

78

286.1

CHIX

08/07/2017

12:55:18:716

151

286.1

CHIX

08/07/2017

12:55:18:716

118

286.1

BATE

08/07/2017

12:55:18:716

152

286.1

XLON

08/07/2017

12:55:18:716

30

286.1

BATE

08/07/2017

12:55:18:716

235

286.1

BATE

08/07/2017

12:55:18:716

273

286.1

TRQX

08/07/2017

12:55:51:579

2

286.1

XLON

08/07/2017

12:55:51:579

27

286.1

CHIX

08/07/2017

12:55:51:579

29

286.1

CHIX

08/07/2017

12:55:51:579

46

286.1

BATE

08/07/2017

12:55:51:579

42

286.1

TRQX

08/07/2017

12:56:00:016

133

286.1

TRQX

08/07/2017

12:56:00:018

37

286.1

CHIX

08/07/2017

12:56:00:018

157

286.1

CHIX

08/07/2017

12:56:00:020

72

286.1

BATE

08/07/2017

12:56:00:020

49

286.1

BATE

08/07/2017

12:56:18:478

40

286.1

BATE

08/07/2017

12:56:18:478

21

286.1

XLON

08/07/2017

12:56:18:478

383

286.1

CHIX

08/07/2017

12:56:18:478

383

286.1

TRQX

08/07/2017

12:56:18:478

27

286.1

XLON

08/07/2017

12:56:51:912

304

286.1

XLON

08/07/2017

12:56:51:912

210

286.1

XLON

08/07/2017

12:56:51:915

6

286.1

XLON

08/07/2017

12:56:51:922

190

286.1

CHIX

08/07/2017

12:57:18:514

110

286.1

XLON

08/07/2017

12:57:18:514

76

286.1

CHIX

08/07/2017

12:57:18:514

125

286.1

CHIX

08/07/2017

12:57:18:514

104

286.1

XLON

08/07/2017

12:59:00:015

265

286

XLON

08/07/2017

12:59:00:016

325

286

XLON

08/07/2017

12:59:00:016

460

286

XLON

08/07/2017

13:00:19:564

383

286.1

CHIX

08/07/2017

13:00:19:564

197

286.1

TRQX

08/07/2017

13:00:48:993

186

286.1

TRQX

08/07/2017

13:00:48:993

301

286.1

XLON

08/07/2017

13:00:48:993

197

286.1

TRQX

08/07/2017

13:00:48:993

383

286.1

CHIX

08/07/2017

13:00:48:993

407

286.1

XLON

08/07/2017

13:00:48:993

8

286.1

XLON

08/07/2017

13:00:48:993

383

286.1

BATE

08/07/2017

13:18:53:920

289

286.5

XLON

08/07/2017

13:18:53:920

96

286.5

XLON

08/07/2017

13:21:00:015

1249

286.7

TRQX

08/07/2017

13:21:00:183

383

286.8

TRQX

08/07/2017

13:21:00:183

479

286.8

BATE

08/07/2017

13:21:29:265

1017

286.7

XLON

08/07/2017

13:21:29:265

2103

286.7

XLON

08/07/2017

13:21:29:265

1625

286.7

TRQX

08/07/2017

13:21:29:265

424

286.7

XLON

08/07/2017

13:21:29:265

2805

286.7

CHIX

08/07/2017

13:21:29:265

259

286.7

BATE

08/07/2017

13:21:29:265

1396

286.7

XLON

08/07/2017

13:21:29:265

290

286.7

CHIX

08/07/2017

13:22:14:046

100

287

XLON

08/07/2017

13:22:32:620

941

287

XLON

08/07/2017

13:22:32:620

296

287

XLON

08/07/2017

13:22:32:620

237

287

BATE

08/07/2017

13:22:33:952

383

286.9

CHIX

08/07/2017

13:22:33:956

550

287.1

XLON

08/07/2017

13:22:33:957

670

286.9

CHIX

08/07/2017

13:22:33:961

383

286.9

TRQX

08/07/2017

13:23:02:722

422

286.9

XLON

08/07/2017

13:23:02:722

373

286.9

BATE

08/07/2017

13:23:02:722

562

286.9

XLON

08/07/2017

13:23:02:722

331

286.9

BATE

08/07/2017

13:23:02:723

321

286.9

CHIX

08/07/2017

13:23:02:723

383

286.9

CHIX

08/07/2017

13:23:10:169

383

286.9

CHIX

08/07/2017

13:23:10:169

319

286.9

BATE

08/07/2017

13:23:10:173

489

286.9

XLON

08/07/2017

13:23:23:040

336

286.9

CHIX

08/07/2017

13:23:23:051

248

286.9

XLON

08/07/2017

13:23:45:746

255

286.9

XLON

08/07/2017

13:23:45:746

169

286.9

XLON

08/07/2017

13:23:45:762

225

286.9

CHIX

08/07/2017

13:23:45:762

174

286.9

XLON

08/07/2017

13:23:45:762

29

286.9

XLON

08/07/2017

13:24:13:630

1516

286.8

CHIX

08/07/2017

13:24:13:630

210

286.8

BATE

08/07/2017

13:24:13:630

383

286.8

CHIX

08/07/2017

13:24:13:630

123

286.8

CHIX

08/07/2017

13:24:13:630

197

286.7

CHIX

08/07/2017

13:24:13:630

2311

286.8

XLON

08/07/2017

13:24:13:631

383

286.8

TRQX

08/07/2017

13:24:13:631

155

286.7

TRQX

08/07/2017

13:24:13:637

700

286.7

XLON

08/07/2017

13:24:13:637

1360

286.7

XLON

08/07/2017

13:24:13:728

519

286.2

XLON

08/07/2017

13:24:14:769

422

286.5

XLON

08/07/2017

13:24:14:769

1933

286.5

XLON

08/07/2017

13:24:14:769

700

286.5

XLON

08/07/2017

13:24:17:727

899

285.8

XLON

08/07/2017

13:25:00:026

385

286.3

XLON

08/07/2017

13:25:00:364

550

286.3

XLON

08/07/2017

13:26:36:515

79

286.6

XLON

08/07/2017

13:26:36:515

167

286.6

CHIX

08/07/2017

13:27:11:169

85

286.7

CHIX

08/07/2017

13:27:11:169

298

286.7

CHIX

08/07/2017

13:27:11:171

325

286.7

XLON

08/07/2017

13:27:11:173

233

286.7

XLON

08/07/2017

13:27:11:173

306

286.7

XLON

08/07/2017

13:27:36:864

293

286.7

XLON

08/07/2017

13:27:47:318

72

286.7

XLON

08/07/2017

13:27:53:166

291

286.9

XLON

08/07/2017

13:28:04:637

383

286.7

TRQX

08/07/2017

13:28:32:838

22

286.7

XLON

08/07/2017

13:28:53:040

26

286.7

XLON

08/07/2017

13:28:58:295

71

286.9

XLON

08/07/2017

13:28:58:295

447

286.9

XLON

08/07/2017

13:28:58:297

32

286.9

XLON

08/07/2017

13:29:25:851

140

286.8

XLON

08/07/2017

13:30:27:296

383

287.1

CHIX

08/07/2017

13:30:27:296

838

287.1

XLON

08/07/2017

13:30:27:296

1114

287.1

XLON

08/07/2017

13:30:27:296

242

287.1

XLON

08/07/2017

13:32:02:873

97

287.2

XLON

08/07/2017

13:32:02:873

378

287.2

TRQX

08/07/2017

13:32:02:873

383

287.2

CHIX

08/07/2017

13:32:02:873

506

287.2

XLON

08/07/2017

13:32:02:873

138

287.2

BATE

08/07/2017

13:32:24:363

500

287.2

XLON

08/07/2017

13:33:18:028

400

287.4

XLON

08/07/2017

13:33:18:028

119

287.4

XLON

08/07/2017

13:33:19:424

383

287.2

BATE

08/07/2017

13:34:40:090

403

287.2

XLON

08/07/2017

13:34:40:090

383

287.2

CHIX

08/07/2017

13:34:40:090

85

287.2

XLON

08/07/2017

13:34:57:080

91

287.2

CHIX

08/07/2017

13:34:57:080

91

287.2

XLON

08/07/2017

13:34:57:611

66

287.2

XLON

08/07/2017

13:35:00:027

22

287.2

XLON

08/07/2017

13:35:00:027

18

287.2

TRQX

08/07/2017

13:35:25:904

193

287.1

CHIX

08/07/2017

13:35:25:904

325

287.1

XLON

08/07/2017

13:35:25:904

383

287.1

TRQX

08/07/2017

13:35:25:904

298

287.1

XLON

08/07/2017

13:35:25:904

185

287.1

CHIX

08/07/2017

13:35:32:618

118

287.1

XLON

08/07/2017

13:36:00:052

39

287.1

XLON

08/07/2017

13:36:00:060

25

287.1

XLON

08/07/2017

13:36:00:068

25

287.1

XLON

08/07/2017

13:36:17:511

29

287.1

XLON

08/07/2017

13:36:17:518

27

287.1

XLON

08/07/2017

13:36:27:809

275

287.1

XLON

08/07/2017

13:39:18:434

31

287.1

CHIX

08/07/2017

13:39:18:434

383

287.1

BATE

08/07/2017

13:39:18:434

694

287.1

XLON

08/07/2017

13:39:18:434

352

287.1

CHIX

08/07/2017

13:39:18:434

18

287.1

XLON

08/07/2017

13:39:18:434

622

287.1

XLON

08/07/2017

13:39:18:434

383

287.1

TRQX

08/07/2017

13:39:20:168

262

287.1

TRQX

08/07/2017

13:39:20:168

348

287.1

XLON

08/07/2017

13:39:20:168

217

287.1

XLON

08/07/2017

13:39:20:168

383

287.1

CHIX

08/07/2017

13:59:00:012

1112

287.6

TRQX

08/07/2017

13:59:00:012

826

287.6

TRQX

08/07/2017

13:59:00:012

700

287.6

TRQX

08/07/2017

13:59:00:012

235

287.6

TRQX

08/07/2017

13:59:00:012

214

287.6

TRQX

08/07/2017

13:59:00:013

154

287.6

TRQX

08/07/2017

13:59:00:240

1540

287.7

BATE

08/07/2017

13:59:00:240

483

287.8

BATE

08/07/2017

13:59:00:465

88

287.6

XLON

08/07/2017

14:00:09:875

3243

287.5

CHIX

08/07/2017

14:00:09:875

1856

287.5

XLON

08/07/2017

14:00:09:875

1953

287.4

CHIX

08/07/2017

14:00:09:875

383

287.4

CHIX

08/07/2017

14:00:09:875

2604

287.5

XLON

08/07/2017

14:00:09:875

981

287.4

CHIX

08/07/2017

14:00:09:876

383

287.5

TRQX

08/07/2017

14:00:09:887

319

287.4

XLON

08/07/2017

14:00:09:904

336

287.8

XLON

08/07/2017

14:00:10:620

240

287.5

CHIX

08/07/2017

14:00:10:624

550

287.8

XLON

08/07/2017

14:00:10:631

100

287.8

XLON

08/07/2017

14:00:10:631

310

287.8

XLON

08/07/2017

14:00:10:631

539

287.8

XLON

08/07/2017

14:00:12:047

53

287.5

CHIX

08/07/2017

14:00:12:049

360

287.8

XLON

08/07/2017

14:00:12:049

668

287.8

XLON

08/07/2017

14:00:12:049

650

287.8

XLON

08/07/2017

14:00:12:049

260

287.8

XLON

08/07/2017

14:00:12:049

10

287.7

XLON

08/07/2017

14:00:12:049

260

287.7

XLON

08/07/2017

14:00:12:049

700

287.7

XLON

08/07/2017

14:00:13:671

608

287.5

XLON

08/07/2017

14:00:14:137

700

287.7

XLON

08/07/2017

14:00:15:515

450

287.4

XLON

08/07/2017

14:00:16:937

906

287.3

XLON

08/07/2017

14:00:17:606

460

287.2

XLON

08/07/2017

14:00:18:151

239

287.1

XLON

08/07/2017

14:00:18:151

121

287.1

XLON

08/07/2017

14:00:18:162

224

287.1

XLON

08/07/2017

14:00:18:504

173

287.1

TRQX

08/07/2017

14:00:20:953

106

286.9

XLON

08/07/2017

14:00:23:263

148

286.8

XLON

08/07/2017

14:00:43:651

606

287

XLON

08/07/2017

14:00:49:932

1759

286.9

XLON

08/07/2017

14:00:51:228

207

286.9

XLON

08/07/2017

14:00:57:059

905

286.8

XLON

08/07/2017

14:00:57:059

332

286.8

XLON

08/07/2017

14:01:00:059

576

286.7

XLON

08/07/2017

14:01:00:059

187

286.7

XLON

08/07/2017

14:01:19:754

45

286.6

XLON

08/07/2017

14:01:19:757

58

286.6

XLON

08/07/2017

14:01:19:766

49

286.6

XLON

08/07/2017

14:01:22:056

890

286.6

XLON

08/07/2017

14:01:22:057

854

286.3

XLON

08/07/2017

14:01:22:066

700

286.5

XLON

08/07/2017

14:01:25:802

830

286.3

XLON

08/07/2017

14:01:29:390

622

286.3

XLON

08/07/2017

14:01:29:405

346

286.3

XLON

08/07/2017

14:01:29:405

13

286.3

XLON

08/07/2017

14:01:57:075

58

286.2

XLON

08/07/2017

14:02:17:910

297

286.1

XLON

08/07/2017

14:02:17:910

383

286.1

CHIX

08/07/2017

14:02:17:910

167

286.1

XLON

08/07/2017

14:02:25:882

340

286.1

XLON

08/07/2017

14:03:03:914

216

285.9

XLON

08/07/2017

14:03:03:914

466

285.9

XLON

08/07/2017

14:03:03:914

383

285.9

TRQX

08/07/2017

14:03:03:924

700

286.1

XLON

08/07/2017

14:03:10:598

152

285.9

XLON

08/07/2017

14:03:17:936

156

285.8

CHIX

08/07/2017

14:03:17:936

662

285.8

XLON

08/07/2017

14:03:57:084

396

285.8

XLON

08/07/2017

14:03:57:084

515

285.8

XLON

08/07/2017

14:04:00:015

383

285.9

BATE

08/07/2017

14:04:00:015

1237

285.9

XLON

08/07/2017

14:04:00:016

383

285.9

CHIX

08/07/2017

14:04:05:039

681

286.1

XLON

08/07/2017

14:04:08:504

724

285.9

XLON

08/07/2017

14:04:08:504

513

285.9

XLON

08/07/2017

14:04:23:314

149

285.8

XLON

08/07/2017

14:05:26:481

367

285.8

XLON

08/07/2017

14:05:26:481

600

285.8

XLON

08/07/2017

14:05:29:956

1542

285.7

XLON

08/07/2017

14:05:29:956

344

285.7

XLON

08/07/2017

14:05:29:968

541

285.7

XLON

08/07/2017

14:06:00:021

43

285.7

CHIX

08/07/2017

14:06:00:021

383

285.7

TRQX

08/07/2017

14:06:00:021

467

285.7

XLON

08/07/2017

14:06:00:021

62

285.7

XLON

08/07/2017

14:07:53:668

671

286.1

XLON

08/07/2017

14:07:53:668

566

286.1

XLON

08/07/2017

14:07:53:669

383

286.1

CHIX

08/07/2017

14:08:21:871

383

286.2

CHIX

08/07/2017

14:08:21:872

105

286.2

XLON

08/07/2017

14:08:51:114

383

286.2

CHIX

08/07/2017

14:08:51:114

227

286.2

TRQX

08/07/2017

14:08:51:114

282

286.2

XLON

08/07/2017

14:08:51:116

47

286.2

XLON

08/07/2017

14:08:51:116

251

286.2

XLON

08/07/2017

14:08:51:127

243

286.2

XLON

08/07/2017

14:09:17:119

120

286.1

CHIX

08/07/2017

14:09:17:119

401

286.1

XLON

08/07/2017

14:09:17:119

383

286.1

BATE

08/07/2017

14:09:17:119

243

286.1

TRQX

08/07/2017

14:09:17:119

11

286.1

XLON

08/07/2017

14:09:17:119

140

286.1

TRQX

08/07/2017

14:09:17:119

213

286.1

XLON

08/07/2017

14:09:17:119

185

286.1

XLON

08/07/2017

14:09:29:110

560

286.2

XLON

08/07/2017

14:09:29:110

548

286.2

XLON

08/07/2017

14:09:30:958

631

286

XLON

08/07/2017

14:09:33:455

402

286

XLON

08/07/2017

14:09:36:141

2437

286

XLON

08/07/2017

14:09:36:142

22

285.9

TRQX

08/07/2017

14:09:36:146

500

285.9

XLON

08/07/2017

14:09:36:147

723

285.9

XLON

08/07/2017

14:09:36:147

792

285.9

XLON

08/07/2017

14:09:41:939

53

285.8

XLON

08/07/2017

14:09:41:939

65

285.8

BATE

08/07/2017

14:09:56:381

480

285.8

XLON

08/07/2017

14:15:51:290

383

286.2

BATE

08/07/2017

14:15:51:290

294

286.2

CHIX

08/07/2017

14:15:51:290

383

286.2

TRQX

08/07/2017

14:15:51:290

89

286.2

CHIX

08/07/2017

14:15:51:290

753

286.2

XLON

08/07/2017

14:15:51:291

318

286.2

XLON

08/07/2017

14:16:22:588

383

286.2

CHIX

08/07/2017

14:16:22:588

55

286.2

XLON

08/07/2017

14:16:22:588

322

286.2

TRQX

08/07/2017

14:16:22:592

253

286.2

XLON

08/07/2017

14:16:23:782

134

286.2

XLON

08/07/2017

14:16:23:783

183

286.2

CHIX

08/07/2017

14:16:52:551

994

286.1

XLON

08/07/2017

14:16:52:553

197

286.1

XLON

08/07/2017

14:17:26:766

267

286.1

XLON

08/07/2017

14:17:26:766

295

286.1

CHIX

08/07/2017

14:17:26:766

134

286.1

TRQX

08/07/2017

14:17:51:829

172

286.1

XLON

08/07/2017

14:17:51:829

259

286.1

CHIX

08/07/2017

14:17:59:324

144

286.1

XLON

08/07/2017

14:17:59:335

126

286.1

XLON

08/07/2017

14:18:25:890

114

286.1

XLON

08/07/2017

14:19:29:747

117

286.1

CHIX

08/07/2017

14:19:29:747

13

286.1

CHIX

08/07/2017

14:19:29:747

70

286.1

CHIX

08/07/2017

14:19:30:212

31

286.1

TRQX

08/07/2017

14:19:30:212

4

286.1

CHIX

08/07/2017

14:19:30:212

78

286.1

CHIX

08/07/2017

14:19:30:212

94

286.1

XLON

08/07/2017

14:19:30:212

176

286.1

TRQX

08/07/2017

14:19:30:212

11

286.1

CHIX

08/07/2017

14:20:02:052

1252

286

XLON

08/07/2017

14:30:25:197

297

286.4

BATE

08/07/2017

14:30:25:197

86

286.4

BATE

08/07/2017

14:30:25:197

114

286.4

CHIX

08/07/2017

14:30:58:760

3

286.4

XLON

08/07/2017

14:30:58:760

4159

286.4

XLON

08/07/2017

14:34:06:662

3296

286.4

XLON

08/07/2017

14:34:06:662

383

286.4

BATE

08/07/2017

14:34:06:662

269

286.4

CHIX

08/07/2017

14:34:06:662

1498

286.4

TRQX

08/07/2017

14:34:06:662

1040

286.4

CHIX

08/07/2017

14:34:06:662

1523

286.4

CHIX

08/07/2017

14:34:06:663

722

286.4

XLON

08/07/2017

14:34:06:663

641

286.4

XLON

08/07/2017

14:34:06:663

184

286.4

XLON

08/07/2017

14:34:06:675

383

286.4

BATE

08/07/2017

14:34:06:675

77

286.3

CHIX

08/07/2017

14:34:07:051

311

286.4

CHIX

08/07/2017

14:34:07:052

383

286.4

TRQX

08/07/2017

14:34:12:280

425

286.3

CHIX

08/07/2017

14:34:12:281

1195

286.3

XLON

08/07/2017

14:34:12:281

383

286.3

TRQX

08/07/2017

14:34:16:352

273

286.2

BATE

08/07/2017

14:34:16:352

163

286.2

TRQX

08/07/2017

14:34:16:352

1036

286.2

XLON

08/07/2017

14:34:16:389

44

286.2

XLON

08/07/2017

14:34:36:103

244

286.1

XLON

08/07/2017

14:34:57:056

1030

286.1

XLON

08/07/2017

14:34:57:058

383

286.1

CHIX

08/07/2017

14:34:57:058

541

286.1

XLON

08/07/2017

14:34:57:058

32

286.1

XLON

08/07/2017

14:35:05:202

116

286.2

XLON

08/07/2017

14:35:05:203

313

286.2

XLON

08/07/2017

14:35:30:802

187

286.1

XLON

08/07/2017

14:35:30:802

473

286.1

XLON

08/07/2017

14:40:31:124

346

286.3

TRQX

08/07/2017

14:40:31:126

383

286.3

CHIX

08/07/2017

14:40:59:773

73

286.3

XLON

08/07/2017

14:42:33:211

37

286.3

XLON

08/07/2017

14:42:33:211

227

286.3

XLON

08/07/2017

14:42:33:212

281

286.3

BATE

08/07/2017

14:42:33:212

230

286.3

TRQX

08/07/2017

14:42:33:212

102

286.3

BATE

08/07/2017

14:42:33:212

111

286.3

CHIX

08/07/2017

14:42:33:212

215

286.3

CHIX

08/07/2017

14:42:33:220

1052

286.3

XLON

08/07/2017

14:42:33:614

46

286.2

BATE

08/07/2017

14:42:33:614

427

286.2

XLON

08/07/2017

14:42:33:614

235

286.2

CHIX

08/07/2017

14:42:33:614

290

286.2

TRQX

08/07/2017

14:43:11:083

201

286.2

XLON

08/07/2017

14:43:26:094

81

286.2

TRQX

08/07/2017

14:43:59:737

259

286.2

CHIX

08/07/2017

14:43:59:737

305

286.2

XLON

08/07/2017

14:43:59:737

201

286.2

TRQX

08/07/2017

14:43:59:737

124

286.2

XLON

08/07/2017

14:43:59:737

124

286.2

CHIX

08/07/2017

14:43:59:738

333

286.2

XLON

08/07/2017

14:43:59:741

101

286.2

TRQX

08/07/2017

14:44:01:761

188

286.2

XLON

08/07/2017

14:44:01:761

383

286.2

BATE

08/07/2017

14:44:01:761

220

286.2

CHIX

08/07/2017

14:44:01:767

264

286.2

XLON

08/07/2017

14:45:00:024

123

286.1

XLON

08/07/2017

14:45:42:384

311

286.1

XLON

08/07/2017

14:45:42:384

439

286.1

XLON

08/07/2017

14:46:51:033

6

286.1

XLON

08/07/2017

14:46:51:033

140

286.1

XLON

08/07/2017

14:46:52:072

491

286.1

XLON

08/07/2017

14:46:52:073

383

286.1

TRQX

08/07/2017

14:46:52:073

365

286.1

CHIX

08/07/2017

14:46:52:075

494

286.1

XLON

08/07/2017

14:46:52:075

17

286.1

XLON

08/07/2017

14:46:55:264

70

286.1

CHIX

08/07/2017

14:46:55:264

300

286.1

CHIX

08/07/2017

14:46:57:061

50

286.1

CHIX

08/07/2017

14:46:57:061

68

286.1

XLON

08/07/2017

14:48:34:611

460

286

XLON

08/07/2017

14:48:34:611

16

286

BATE

08/07/2017

14:48:34:611

141

286

CHIX

08/07/2017

14:48:34:611

383

286

TRQX

08/07/2017

14:48:34:611

850

286

XLON

08/07/2017

14:48:34:611

242

286

CHIX

08/07/2017

14:48:36:272

25

286

XLON

08/07/2017

14:48:36:272

191

286

CHIX

08/07/2017

14:48:36:280

165

286

XLON

08/07/2017

14:50:00:018

219

285.9

XLON

08/07/2017

14:50:00:018

281

285.9

BATE

08/07/2017

14:50:00:018

383

285.9

CHIX

08/07/2017

14:50:00:018

102

285.9

BATE

08/07/2017

14:50:00:018

291

285.9

TRQX

08/07/2017

14:50:00:018

92

285.9

TRQX

08/07/2017

14:50:00:018

623

285.9

XLON

08/07/2017

14:50:40:487

263

285.8

XLON

08/07/2017

14:50:41:053

105

285.8

XLON

08/07/2017

14:50:41:053

272

285.8

CHIX

08/07/2017

14:50:41:053

90

285.8

XLON

08/07/2017

14:53:52:309

973

285.8

XLON

08/07/2017

14:53:52:309

2802

285.8

XLON

08/07/2017

14:53:52:309

383

285.8

CHIX

08/07/2017

14:53:52:309

383

285.8

TRQX

08/07/2017

14:53:52:309

869

285.8

XLON

08/07/2017

14:53:52:309

214

285.8

XLON

08/07/2017

14:54:18:339

320

285.8

CHIX

08/07/2017

14:55:19:784

451

285.8

XLON

08/07/2017

14:55:19:784

128

285.8

XLON

08/07/2017

15:01:12:440

696

285.8

XLON

08/07/2017

15:01:12:440

320

285.8

CHIX

08/07/2017

15:01:12:440

753

285.8

XLON

08/07/2017

15:01:12:440

63

285.8

CHIX

08/07/2017

15:01:12:440

383

285.8

TRQX

08/07/2017

15:01:12:441

383

285.8

BATE

08/07/2017

15:01:12:447

1474

285.8

XLON

08/07/2017

15:01:12:453

608

285.8

XLON

08/07/2017

15:01:12:454

383

285.8

CHIX

08/07/2017

15:01:13:051

383

285.8

TRQX

08/07/2017

15:01:13:051

383

285.8

BATE

08/07/2017

15:01:14:531

1372

285.7

XLON

08/07/2017

15:01:14:542

171

285.7

CHIX

08/07/2017

15:01:14:542

2753

285.7

XLON

08/07/2017

15:01:14:542

212

285.7

CHIX

08/07/2017

15:01:14:543

13

285.7

TRQX

08/07/2017

15:01:14:607

933

285.6

XLON

08/07/2017

15:01:30:807

131

285.6

XLON

08/07/2017

15:01:30:807

383

285.6

CHIX

08/07/2017

15:01:30:807

173

285.6

BATE

08/07/2017

15:01:30:807

172

285.6

TRQX

08/07/2017

15:01:30:807

211

285.6

TRQX

08/07/2017

15:01:43:676

137

285.6

XLON

08/07/2017

15:01:43:676

159

285.6

CHIX

08/07/2017

15:04:41:014

567

285.7

XLON

08/07/2017

15:11:12:914

383

285.6

CHIX

08/07/2017

15:11:12:914

383

285.6

BATE

08/07/2017

15:11:12:914

500

285.6

CHIX

08/07/2017

15:11:12:914

24

285.6

CHIX

08/07/2017

15:12:42:173

388

285.7

XLON

08/07/2017

15:12:42:173

383

285.7

CHIX

08/07/2017

15:12:42:173

416

285.7

XLON

08/07/2017

15:12:42:173

383

285.7

TRQX

08/07/2017

15:12:42:174

173

285.7

XLON

08/07/2017

15:13:00:010

1605

285.7

XLON

08/07/2017

15:13:00:010

277

285.7

BATE

08/07/2017

15:13:00:010

106

285.7

BATE

08/07/2017

15:13:00:010

383

285.7

TRQX

08/07/2017

15:13:00:010

383

285.7

CHIX

08/07/2017

15:13:00:030

171

285.7

CHIX

08/07/2017

15:13:00:037

183

285.7

TRQX

08/07/2017

15:13:00:047

246

285.7

XLON

08/07/2017

15:16:10:061

468

285.8

XLON

08/07/2017

15:16:10:109

140

285.8

XLON

08/07/2017

15:16:10:116

383

285.8

BATE

08/07/2017

15:16:10:116

383

285.8

CHIX

08/07/2017

15:16:11:351

234

285.8

XLON

08/07/2017

15:17:03:285

2178

285.7

CHIX

08/07/2017

15:17:03:285

383

285.7

CHIX

08/07/2017

15:17:03:286

114

285.7

XLON

08/07/2017

15:17:29:686

574

285.7

XLON

08/07/2017

15:17:29:686

410

285.7

XLON

08/07/2017

15:17:29:690

253

285.7

TRQX

08/07/2017

15:17:29:690

318

285.7

CHIX

08/07/2017

15:17:29:698

130

285.7

TRQX

08/07/2017

15:17:29:698

139

285.7

XLON

08/07/2017

15:17:29:698

120

285.7

XLON

08/07/2017

15:17:29:699

700

285.7

XLON

08/07/2017

15:17:29:701

312

285.7

XLON

08/07/2017

15:17:54:890

511

285.7

XLON

08/07/2017

15:17:54:890

383

285.7

CHIX

08/07/2017

15:17:54:890

253

285.7

TRQX

08/07/2017

15:19:25:922

444

285.7

XLON

08/07/2017

15:19:25:922

352

285.7

XLON

08/07/2017

15:19:25:922

380

285.7

CHIX

08/07/2017

15:19:25:922

383

285.7

TRQX

08/07/2017

15:20:03:716

120

285.7

XLON

08/07/2017

15:20:03:769

117

285.7

TRQX

08/07/2017

15:20:03:769

116

285.7

TRQX

08/07/2017

15:20:03:769

135

285.7

CHIX

08/07/2017

15:20:03:769

383

285.7

BATE

08/07/2017

15:20:03:769

157

285.7

XLON

08/07/2017

15:20:03:769

248

285.7

CHIX

08/07/2017

15:22:54:074

176

285.7

CHIX

08/07/2017

15:22:54:074

736

285.7

XLON

08/07/2017

15:22:54:091

1253

285.8

XLON

08/07/2017

15:23:40:452

100

285.7

XLON

08/07/2017

15:24:12:256

489

285.7

XLON

08/07/2017

15:24:12:256

373

285.7

XLON

08/07/2017

15:24:12:257

176

285.7

CHIX

08/07/2017

15:24:12:257

207

285.7

CHIX

08/07/2017

15:24:12:257

383

285.7

BATE

08/07/2017

15:24:14:895

800

285.7

XLON

08/07/2017

15:24:26:195

1451

285.7

XLON

08/07/2017

15:24:26:195

744

285.7

XLON

08/07/2017

15:26:19:071

217

285.9

TRQX

08/07/2017

15:26:20:196

83

286

CHIX

08/07/2017

15:26:20:196

1900

286

CHIX

08/07/2017

15:26:26:899

383

286

TRQX

08/07/2017

15:26:52:644

383

286

BATE

08/07/2017

15:26:52:645

1841

286

TRQX

08/07/2017

15:26:52:645

1709

286

XLON

08/07/2017

15:26:52:645

1237

286

XLON

08/07/2017

15:27:20:079

383

286

TRQX

08/07/2017

15:27:20:079

108

286

XLON

08/07/2017

15:27:20:079

190

286

XLON

08/07/2017

15:27:20:079

383

286

CHIX

08/07/2017

15:27:20:080

604

286

XLON

08/07/2017

15:27:20:080

46

286

XLON

08/07/2017

15:27:22:543

112

286

XLON

08/07/2017

15:27:23:923

179

286

XLON

08/07/2017

15:27:30:847

413

285.9

XLON

08/07/2017

15:27:30:848

318

285.9

XLON

08/07/2017

15:27:39:879

18

285.9

XLON

08/07/2017

15:27:39:879

82

285.9

XLON

08/07/2017

15:27:49:357

45

285.9

XLON

08/07/2017

15:27:49:357

121

285.9

CHIX

08/07/2017

15:27:49:357

84

285.9

TRQX

08/07/2017

15:27:49:357

81

285.9

XLON

08/07/2017

15:27:49:357

55

285.9

CHIX

08/07/2017

15:27:49:366

121

285.9

XLON

08/07/2017

15:30:32:018

383

285.9

CHIX

08/07/2017

15:30:34:633

352

285.9

XLON

08/07/2017

15:30:47:172

52

285.9

XLON

08/07/2017

15:30:47:172

48

285.9

XLON

08/07/2017

15:30:47:176

79

285.9

CHIX

08/07/2017

15:30:47:176

37

285.9

CHIX

08/07/2017

15:30:47:183

80

285.9

XLON

08/07/2017

15:30:49:956

97

285.9

XLON

08/07/2017

15:30:49:965

13

285.9

TRQX

08/07/2017

15:30:49:965

33

285.9

BATE

08/07/2017

15:30:49:965

36

285.9

TRQX

08/07/2017

15:30:49:965

23

285.9

BATE

08/07/2017

15:30:58:993

472

285.9

XLON

08/07/2017

15:30:58:993

383

285.9

BATE

08/07/2017

15:31:09:361

536

285.9

XLON

08/07/2017

15:34:19:199

1162

286.2

XLON

08/07/2017

15:34:19:895

1749

286

XLON

08/07/2017

15:34:22:119

612

286.1

XLON

08/07/2017

15:34:47:320

383

286

TRQX

08/07/2017

15:34:47:320

383

286

CHIX

08/07/2017

15:34:47:321

238

286

XLON

08/07/2017

15:34:47:321

151

286

XLON

08/07/2017

15:35:17:600

383

286.1

TRQX

08/07/2017

15:35:17:600

1848

286.1

XLON

08/07/2017

15:35:17:600

383

286.1

BATE

08/07/2017

15:35:17:600

383

286.1

CHIX

08/07/2017

15:35:17:606

262

286.1

XLON

08/07/2017

15:35:17:607

383

286.1

CHIX

08/07/2017

15:35:20:432

346

286.1

XLON

08/07/2017

15:35:20:432

354

286.1

XLON

08/07/2017

15:35:24:637

23

286.1

XLON

08/07/2017

15:35:24:637

280

286.1

CHIX

08/07/2017

15:35:24:637

293

286.1

XLON

08/07/2017

15:35:24:637

383

286.1

TRQX

08/07/2017

15:35:24:646

1

286.1

XLON

08/07/2017

15:35:47:645

150

286.1

XLON

08/07/2017

15:35:47:645

271

286.1

TRQX

08/07/2017

15:35:47:645

383

286.1

BATE

08/07/2017

15:35:47:645

383

286.1

CHIX

08/07/2017

15:36:15:580

383

286.1

TRQX

08/07/2017

15:36:15:580

222

286.1

XLON

08/07/2017

15:36:15:580

309

286.1

CHIX

08/07/2017

15:36:15:580

141

286.1

XLON

08/07/2017

15:36:15:591

489

286.1

XLON

08/07/2017

15:36:15:592

383

286.1

CHIX

08/07/2017

15:36:50:282

383

286

CHIX

08/07/2017

15:36:50:282

117

286

TRQX

08/07/2017

15:38:04:106

283

286.1

CHIX

08/07/2017

15:38:20:488

383

286.2

CHIX

08/07/2017

15:38:20:488

404

286.2

XLON

08/07/2017

15:38:20:498

351

286.2

XLON

08/07/2017

15:38:20:511

383

286.2

TRQX

08/07/2017

15:38:20:511

326

286.2

XLON

08/07/2017

15:38:23:848

275

286.2

CHIX

08/07/2017

15:38:23:848

207

286.2

XLON

08/07/2017

15:38:23:848

108

286.2

CHIX

08/07/2017

15:38:49:140

1001

286.1

XLON

08/07/2017

15:38:49:140

161

286.1

XLON

08/07/2017

15:38:49:140

982

286.1

XLON

08/07/2017

15:39:18:670

7

286

XLON

08/07/2017

15:40:00:017

547

286

XLON

08/07/2017

15:40:00:017

692

286

XLON

08/07/2017

15:40:00:017

278

286

XLON

08/07/2017

15:40:00:017

383

286

TRQX

08/07/2017

15:40:00:018

383

286

BATE

08/07/2017

15:40:00:018

383

286

CHIX

08/07/2017

15:40:00:033

1267

286

XLON

08/07/2017

15:40:22:297

335

285.9

XLON

08/07/2017

15:40:22:297

623

285.9

XLON

08/07/2017

15:40:37:835

69

285.9

XLON

08/07/2017

15:40:57:077

242

285.9

XLON

08/07/2017

15:40:57:077

94

285.9

XLON

08/07/2017

15:42:29:976

60

285.9

BATE

08/07/2017

15:42:29:976

83

285.9

CHIX

08/07/2017

15:42:29:976

72

285.9

CHIX

08/07/2017

15:42:29:976

23

285.9

CHIX

08/07/2017

15:42:29:976

205

285.9

CHIX

08/07/2017

15:42:29:976

24

285.9

BATE

08/07/2017

15:42:29:986

18

285.9

XLON

08/07/2017

15:42:29:986

86

285.9

TRQX

08/07/2017

15:42:29:986

15

285.9

XLON

08/07/2017

15:42:29:986

40

285.9

TRQX

08/07/2017

15:42:29:986

257

285.9

TRQX

08/07/2017

15:42:29:987

383

285.8

CHIX

08/07/2017

15:42:29:989

49

285.8

BATE

08/07/2017

15:42:29:989

42

285.8

BATE

08/07/2017

15:42:29:989

300

285.9

CHIX

08/07/2017

15:42:29:989

383

285.8

TRQX

08/07/2017

15:42:40:431

196

285.9

XLON

08/07/2017

15:43:06:052

383

285.9

CHIX

08/07/2017

15:43:06:052

204

285.9

XLON

08/07/2017

15:43:06:052

383

285.9

BATE

08/07/2017

15:43:06:052

383

285.9

TRQX

08/07/2017

15:43:06:052

78

285.9

XLON

08/07/2017

15:43:09:633

200

285.9

XLON

08/07/2017

15:43:35:109

133

285.9

XLON

08/07/2017

15:43:35:109

29

285.9

XLON

08/07/2017

15:43:35:109

175

285.9

CHIX

08/07/2017

15:44:29:173

157

286

XLON

08/07/2017

15:44:47:166

453

286.2

XLON

08/07/2017

15:44:52:724

669

286.2

XLON

08/07/2017

15:44:52:724

383

286.2

CHIX

08/07/2017

15:44:52:728

568

286.2

XLON

08/07/2017

15:44:55:280

1023

286.2

XLON

08/07/2017

15:44:55:281

478

286.2

XLON

08/07/2017

15:44:55:281

365

286.2

XLON

08/07/2017

15:44:55:281

509

286.2

XLON

08/07/2017

15:45:00:020

476

286.1

XLON

08/07/2017

15:45:00:020

383

286.1

CHIX

08/07/2017

15:45:00:020

367

286.1

BATE

08/07/2017

15:45:00:020

383

286.1

TRQX

08/07/2017

15:45:03:738

1202

286

XLON

08/07/2017

15:45:03:738

161

286

CHIX

08/07/2017

15:45:03:738

220

286

CHIX

08/07/2017

15:46:13:378

217

286.1

XLON

08/07/2017

15:46:13:382

239

286.1

XLON

08/07/2017

15:46:38:711

1690

286

XLON

08/07/2017

15:46:38:711

383

286

CHIX

08/07/2017

15:46:38:711

646

286

XLON

08/07/2017

15:46:38:711

383

286

TRQX

08/07/2017

15:46:38:711

28

286

XLON

08/07/2017

15:46:38:711

1206

286

XLON

08/07/2017

15:46:38:716

452

286

XLON

08/07/2017

15:46:45:473

138

286

XLON

08/07/2017

15:46:45:491

383

286

CHIX

08/07/2017

15:46:45:491

525

286

XLON

08/07/2017

15:48:05:518

371

286.1

CHIX

08/07/2017

15:48:39:571

383

286.2

BATE

08/07/2017

15:48:39:571

200

286.2

XLON

08/07/2017

15:48:39:571

347

286.2

CHIX

08/07/2017

15:49:34:414

383

286.3

TRQX

08/07/2017

15:49:35:769

383

286.3

CHIX

08/07/2017

15:49:45:352

200

286.4

CHIX

08/07/2017

15:50:05:668

1734

286.5

XLON

08/07/2017

15:50:05:668

155

286.5

BATE

08/07/2017

15:50:05:668

383

286.5

TRQX

08/07/2017

15:50:05:668

383

286.5

CHIX

08/07/2017

15:50:53:924

375

286.2

BATE

08/07/2017

15:50:53:924

894

286.4

XLON

08/07/2017

15:50:53:924

383

286.3

TRQX

08/07/2017

15:50:53:924

241

286.4

CHIX

08/07/2017

15:50:53:924

268

286.5

XLON

08/07/2017

15:50:53:924

142

286.4

CHIX

08/07/2017

15:50:53:937

127

286.3

XLON

08/07/2017

15:50:53:950

598

286.2

XLON

08/07/2017

15:50:53:950

639

286.2

XLON

08/07/2017

15:50:53:950

383

286.2

CHIX

08/07/2017

15:50:53:951

383

286.2

TRQX

08/07/2017

15:50:58:307

521

286

XLON

08/07/2017

15:51:10:191

197

285.9

XLON

08/07/2017

15:52:32:109

383

286

CHIX

08/07/2017

15:52:32:109

1691

286

XLON

08/07/2017

15:52:32:109

383

286

XLON

08/07/2017

15:52:32:109

576

286

XLON

08/07/2017

15:52:32:109

114

286

XLON

08/07/2017

15:52:32:109

485

286

XLON

08/07/2017

15:54:20:878

172

286.3

XLON

08/07/2017

15:54:46:418

383

286.4

CHIX

08/07/2017

15:54:56:832

1311

286.4

XLON

08/07/2017

15:54:56:846

383

286.4

CHIX

08/07/2017

15:56:46:636

466

286.6

XLON

08/07/2017

15:56:46:636

383

286.6

BATE

08/07/2017

15:56:46:636

383

286.6

TRQX

08/07/2017

15:56:46:636

600

286.6

XLON

08/07/2017

15:56:46:636

355

286.6

XLON

08/07/2017

15:56:46:636

383

286.6

CHIX

08/07/2017

15:56:46:636

703

286.6

XLON

08/07/2017

15:56:46:637

317

286.6

XLON

08/07/2017

15:56:46:637

600

286.6

XLON

08/07/2017

15:56:46:637

298

286.6

XLON

08/07/2017

15:56:46:637

1782

286.6

XLON

08/07/2017

15:56:46:637

34

286.6

XLON

08/07/2017

15:56:46:644

383

286.6

CHIX

08/07/2017

15:56:46:651

383

286.6

TRQX

08/07/2017

15:56:46:656

383

286.6

BATE

08/07/2017

15:56:46:661

540

286.6

XLON

08/07/2017

15:57:04:886

637

286.6

XLON

08/07/2017

15:57:04:886

663

286.6

XLON

08/07/2017

15:57:15:836

155

286.6

XLON

08/07/2017

15:57:15:836

59

286.6

XLON

08/07/2017

15:57:15:836

383

286.6

TRQX

08/07/2017

15:57:15:836

383

286.6

CHIX

08/07/2017

15:57:15:846

204

286.6

XLON

08/07/2017

15:57:44:590

383

286.6

CHIX

08/07/2017

15:57:44:590

986

286.6

XLON

08/07/2017

15:57:44:590

411

286.6

XLON

08/07/2017

15:57:44:590

383

286.6

TRQX

08/07/2017

15:58:40:334

59

286.6

TRQX

08/07/2017

15:58:50:350

21

286.6

TRQX

08/07/2017

16:00:19:056

86

286.7

XLON

08/07/2017

16:00:19:056

383

286.7

CHIX

08/07/2017

16:00:19:056

383

286.7

TRQX

08/07/2017

16:00:30:832

196

286.7

XLON

08/07/2017

16:01:35:426

300

286.9

CHIX

08/07/2017

16:01:35:426

464

286.9

XLON

08/07/2017

16:01:35:426

341

286.9

TRQX

08/07/2017

16:01:37:651

83

286.9

CHIX

08/07/2017

16:01:41:590

323

286.8

XLON

08/07/2017

16:01:41:590

3404

286.8

XLON

08/07/2017

16:01:41:591

383

286.8

CHIX

08/07/2017

16:01:41:591

383

286.8

TRQX

08/07/2017

16:01:41:591

447

286.8

XLON

08/07/2017

16:01:42:634

334

286.8

CHIX

08/07/2017

16:01:42:634

383

286.8

BATE

08/07/2017

16:01:42:634

300

286.8

XLON

08/07/2017

16:02:45:336

383

286.7

CHIX

08/07/2017

16:02:45:336

766

286.7

XLON

08/07/2017

16:02:45:336

340

286.7

XLON

08/07/2017

16:02:45:336

949

286.7

XLON

08/07/2017

16:02:45:336

53

286.7

TRQX

08/07/2017

16:02:45:336

383

286.7

BATE

08/07/2017

16:02:45:336

332

286.7

XLON

08/07/2017

16:02:45:336

751

286.7

XLON

08/07/2017

16:04:54:903

345

287

XLON

08/07/2017

16:04:54:903

300

287

CHIX

08/07/2017

16:04:54:904

229

287

TRQX

08/07/2017

16:04:57:557

324

287

TRQX

08/07/2017

16:04:57:557

59

287

TRQX

08/07/2017

16:04:57:557

54

287

CHIX

08/07/2017

16:05:08:471

895

286.9

XLON

08/07/2017

16:05:08:471

2893

286.9

XLON

08/07/2017

16:05:08:472

383

286.9

TRQX

08/07/2017

16:05:08:472

383

286.9

CHIX

08/07/2017

16:05:08:472

1332

286.9

XLON

08/07/2017

16:05:09:584

322

286.9

CHIX

08/07/2017

16:05:09:584

61

286.9

CHIX

08/07/2017

16:05:09:964

176

286.8

XLON

08/07/2017

16:05:10:016

358

286.8

CHIX

08/07/2017

16:05:10:016

141

286.8

TRQX

08/07/2017

16:05:10:017

466

286.8

XLON

08/07/2017

16:05:11:147

383

286.7

BATE

08/07/2017

16:05:11:148

89

286.7

CHIX

08/07/2017

16:05:11:180

270

286.7

XLON

08/07/2017

16:05:11:180

294

286.7

CHIX

08/07/2017

16:05:11:180

301

286.7

XLON

08/07/2017

16:05:11:392

216

286.6

CHIX

08/07/2017

16:05:16:501

1237

286.6

XLON

08/07/2017

16:05:17:249

3263

286.5

XLON

08/07/2017

16:05:20:050

400

286.5

XLON

08/07/2017

16:05:21:396

42

286.5

XLON

08/07/2017

16:06:00:722

383

286.4

CHIX

08/07/2017

16:06:00:722

330

286.4

BATE

08/07/2017

16:06:04:564

1237

286.4

XLON

08/07/2017

16:06:09:262

53

286.4

BATE

08/07/2017

16:06:09:262

111

286.4

XLON

08/07/2017

16:06:41:053

1237

286.3

XLON

08/07/2017

16:06:59:049

207

286.2

XLON

08/07/2017

16:06:59:049

423

286.2

XLON

08/07/2017

16:06:59:052

354

286.2

XLON

08/07/2017

16:07:25:381

383

286.2

CHIX

08/07/2017

16:07:25:381

134

286.2

XLON

08/07/2017

16:07:25:381

200

286.2

XLON

08/07/2017

16:07:57:613

903

286.2

XLON

08/07/2017

16:07:57:614

259

286.2

CHIX

08/07/2017

16:08:00:422

124

286.2

CHIX

08/07/2017

16:08:00:422

256

286.2

CHIX

08/07/2017

16:08:26:373

381

286.2

TRQX

08/07/2017

16:08:26:373

3

286.2

CHIX

08/07/2017

16:08:26:373

173

286.2

XLON

08/07/2017

16:09:00:755

383

286.2

BATE

08/07/2017

16:09:00:755

139

286.2

CHIX

08/07/2017

16:09:00:755

190

286.2

XLON

08/07/2017

16:09:00:755

170

286.2

TRQX

08/07/2017

16:09:00:755

173

286.2

TRQX

08/07/2017

16:09:00:755

244

286.2

CHIX

08/07/2017

16:09:00:755

149

286.2

XLON

08/07/2017

16:09:00:755

500

286.2

XLON

08/07/2017

16:09:10:169

700

286.2

XLON

08/07/2017

16:09:10:169

368

286.2

XLON

08/07/2017

16:09:10:169

85

286.2

XLON

08/07/2017

16:09:10:177

84

286.2

XLON

08/07/2017

16:09:19:958

100

286.2

XLON

08/07/2017

16:09:19:958

69

286.2

TRQX

08/07/2017

16:09:19:958

115

286.2

TRQX

08/07/2017

16:09:19:958

7

286.2

TRQX

08/07/2017

16:09:19:959

27

286.2

XLON

08/07/2017

16:09:28:440

383

286.1

TRQX

08/07/2017

16:09:28:440

437

286.1

XLON

08/07/2017

16:09:28:440

361

286.1

CHIX

08/07/2017

16:09:28:441

466

286.1

XLON

08/07/2017

16:09:55:589

866

286

XLON

08/07/2017

16:10:05:483

214

286

CHIX

08/07/2017

16:10:21:318

169

286

CHIX

08/07/2017

16:10:21:318

214

286

CHIX

08/07/2017

16:10:21:319

42

286

XLON

08/07/2017

16:10:21:319

70

286

TRQX

08/07/2017

16:10:21:319

32

286

XLON

08/07/2017

16:10:47:840

296

286

TRQX

08/07/2017

16:10:47:840

46

286

XLON

08/07/2017

16:10:47:840

324

286

XLON

08/07/2017

16:11:22:520

383

286

CHIX

08/07/2017

16:12:41:867

359

286.1

CHIX

08/07/2017

16:13:19:833

383

286.1

CHIX

08/07/2017

16:13:19:963

197

286.1

XLON

08/07/2017

16:13:20:454

300

286.1

CHIX

08/07/2017

16:13:20:454

383

286.1

BATE

08/07/2017

16:14:00:101

165

286.1

XLON

08/07/2017

16:14:33:656

643

286.2

XLON

08/07/2017

16:14:33:656

383

286.2

TRQX

08/07/2017

16:14:33:656

383

286.2

CHIX

08/07/2017

16:15:35:788

383

286.2

CHIX

08/07/2017

16:15:35:788

201

286.2

TRQX

08/07/2017

16:15:35:789

528

286.2

XLON

08/07/2017

16:15:35:789

182

286.2

TRQX

08/07/2017

16:15:35:789

709

286.2

XLON

08/07/2017

16:16:46:482

513

286.2

XLON

08/07/2017

16:16:46:482

201

286.2

TRQX

08/07/2017

16:16:46:482

383

286.2

BATE

08/07/2017

16:16:46:482

383

286.2

CHIX

08/07/2017

16:16:46:482

479

286.2

XLON

08/07/2017

16:16:46:482

142

286.2

TRQX

08/07/2017

16:16:50:286

300

286.2

CHIX

08/07/2017

16:16:52:835

25

286.2

BATE

08/07/2017

16:16:52:835

93

286.2

BATE

08/07/2017

16:16:52:835

83

286.2

CHIX

08/07/2017

16:16:52:835

48

286.2

CHIX

08/07/2017

16:16:52:836

21

286.2

XLON

08/07/2017

16:16:52:836

21

286.2

TRQX

08/07/2017

16:16:52:836

67

286.2

TRQX

08/07/2017

16:16:56:465

211

286.2

TRQX

08/07/2017

16:17:09:609

1085

286.2

XLON

08/07/2017

16:17:20:666

238

286.2

BATE

08/07/2017

16:17:20:666

383

286.2

CHIX

08/07/2017

16:17:20:666

159

286.2

TRQX

08/07/2017

16:17:20:666

172

286.2

TRQX

08/07/2017

16:17:22:482

84

286.2

XLON

08/07/2017

16:17:48:295

401

286.2

XLON

08/07/2017

16:17:48:295

383

286.2

TRQX

08/07/2017

16:17:48:295

34

286.2

BATE

08/07/2017

16:18:20:032

383

286.2

BATE

08/07/2017

16:18:20:032

1082

286.2

XLON

08/07/2017

16:18:20:032

383

286.2

CHIX

08/07/2017

16:18:51:263

274

286.1

CHIX

08/07/2017

16:18:51:263

68

286.1

TRQX

08/07/2017

16:18:51:263

83

286.1

CHIX

08/07/2017

16:18:51:263

6

286.1

BATE

08/07/2017

16:18:51:263

2522

286.1

XLON

08/07/2017

16:19:17:578

252

286.2

XLON

08/07/2017

16:20:48:429

383

286.2

TRQX

08/07/2017

16:20:48:429

825

286.2

XLON

08/07/2017

16:20:57:004

1237

286.2

XLON

08/07/2017

16:21:09:056

383

286.2

BATE

08/07/2017

16:21:09:056

383

286.2

CHIX

08/07/2017

16:21:09:056

347

286.2

XLON

08/07/2017

16:21:09:056

383

286.2

TRQX

08/07/2017

16:21:18:476

169

286.2

CHIX

08/07/2017

16:21:18:477

890

286.2

XLON

08/07/2017

16:24:19:430

383

286.6

CHIX

08/07/2017

16:24:19:430

390

286.6

XLON

08/07/2017

16:24:19:430

383

286.6

TRQX

08/07/2017

16:24:19:430

43

286.6

XLON

08/07/2017

16:24:19:430

652

286.6

XLON

08/07/2017

16:24:56:821

275

286.7

TRQX

08/07/2017

16:24:56:821

108

286.7

TRQX

08/07/2017

16:25:13:571

383

286.3

CHIX

08/07/2017

16:25:13:571

240

286.5

TRQX

08/07/2017

16:25:13:571

214

286.2

CHIX

08/07/2017

16:25:13:571

20

286.2

CHIX

08/07/2017

16:25:13:571

383

286.6

TRQX

08/07/2017

16:25:13:571

226

286.5

CHIX

08/07/2017

16:25:13:571

770

286.6

XLON

08/07/2017

16:25:13:571

143

286.5

TRQX

08/07/2017

16:25:13:571

383

286.6

BATE

08/07/2017

16:25:13:571

446

286.5

BATE

08/07/2017

16:25:13:571

429

286.6

XLON

08/07/2017

16:25:13:571

157

286.5

CHIX

08/07/2017

16:25:13:571

312

286.6

CHIX

08/07/2017

16:25:15:538

185

286.2

XLON

08/07/2017

16:25:17:239

278

286.2

XLON

08/07/2017

16:25:17:239

383

286.1

CHIX

08/07/2017

16:25:19:414

2654

286

XLON

08/07/2017

16:25:21:382

44

286

CHIX

08/07/2017

16:25:21:382

899

286

XLON

08/07/2017

16:25:21:382

339

286

CHIX

08/07/2017

16:25:24:310

383

286

CHIX

08/07/2017

16:25:26:095

383

286.2

CHIX

08/07/2017

16:25:27:703

2267

286

XLON

08/07/2017

16:25:29:526

1237

285.9

XLON

08/07/2017

16:25:35:959

172

285.9

CHIX

08/07/2017

16:26:21:398

383

286.1

TRQX

08/07/2017

16:26:21:398

383

286.1

CHIX

08/07/2017

16:26:21:399

240

286.1

XLON

08/07/2017

16:26:21:399

467

286.1

XLON

08/07/2017

16:26:21:399

530

286.1

XLON

08/07/2017

16:27:20:664

562

286.1

XLON

08/07/2017

16:27:20:664

383

286.1

TRQX

08/07/2017

16:28:15:137

897

286.1

XLON

08/07/2017

16:28:15:149

189

286.1

CHIX

08/07/2017

16:28:15:150

100

286.1

TRQX

08/07/2017

16:28:15:150

194

286.1

CHIX

08/07/2017

16:29:05:666

383

286.2

BATE

08/07/2017

16:29:05:666

2293

286.4

XLON

08/07/2017

16:29:05:666

684

286.3

XLON

08/07/2017

16:29:05:666

383

286.2

CHIX

08/07/2017

16:29:05:666

383

286.2

TRQX

08/07/2017

16:29:08:687

1237

286.3

XLON

08/07/2017

16:29:08:687

241

286.3

BATE

08/07/2017

16:29:08:687

992

286.3

CHIX

08/07/2017

16:29:08:687

224

286.3

TRQX

08/07/2017

16:29:10:127

201

286.3

XLON

08/07/2017

16:29:10:127

1423

286.2

XLON

08/07/2017

16:29:11:737

16

286.1

CHIX

08/07/2017

16:29:11:737

173

286.1

TRQX

08/07/2017

16:29:11:737

309

286.1

XLON

08/07/2017

16:29:11:737

189

286.1

CHIX

08/07/2017

16:29:13:705

253

286

CHIX

08/07/2017

16:29:24:058

500

285.9

XLON

08/07/2017

16:29:24:058

597

286

XLON

08/07/2017

16:29:54:005

79

286.9

TRQX

08/07/2017

16:35:15:462

13841

286.6

XLON

08/07/2017

16:35:15:462

909

286.6

XLON

08/07/2017

16:35:15:462

25460

286.6

XLON

08/07/2017

16:35:15:462

12055

286.6

XLON

08/07/2017

16:35:15:462

18119

286.6

XLON

 

Ends.

 

Sports Direct International plc

Cameron Olsen, Company Secretary                   T. 0344 245 9200

                                                                        E. [email protected] 

 

KBA PR                                   

Keith Bishop                                                       T. 0207 734 9995

                                                                        E. [email protected]


This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSLLFIARIITIID