Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

23rd Jun 2017 07:00

RNS Number : 9560I

Sports Direct International Plc

23 June 2017

Released: 23 June 2017

Sports Direct International Plc

23 June 2017

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

SHARE BUYBACK

Transaction in Own Shares

Sports Direct announces that on 22 June 2017 it purchased 934,889 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 285.2 pence per share. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 97,647,098 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 542,955,271.

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:	22-Jun-17
Number of ordinary shares purchased:	50,564
Volume weighted average price paid per share:	285.24

Platform code	XLON
Date of purchase:	22-Jun-17
Number of ordinary shares purchased:	583,046
Volume weighted average price paid per share:	285.14

Platform code	CHIX
Date of purchase:	22-Jun-17
Number of ordinary shares purchased:	191,587
Volume weighted average price paid per share:	285.23
Platform code	TRQX
Date of purchase:	22-Jun-17
Number of ordinary shares purchased:	109,692
Volume weighted average price paid per share:	285.24

Transaction details:

Transaction date	Transaction time	Volume	Price (p)	Platform code
22/06/2017	08:00:05:121	2	287.2	XLON
22/06/2017	08:00:05:121	104	287.2	XLON
22/06/2017	08:02:01:633	371	286.8	XLON
22/06/2017	08:02:01:633	146	287.1	CHIX
22/06/2017	08:02:01:633	361	287.2	CHIX
22/06/2017	08:02:01:633	368	287.2	BATE
22/06/2017	08:02:01:633	368	287.2	TRQX
22/06/2017	08:02:01:633	954	287.2	XLON
22/06/2017	08:02:01:647	141	286.8	CHIX
22/06/2017	08:02:01:652	253	286.8	XLON
22/06/2017	08:03:19:120	593	285.7	XLON
22/06/2017	08:04:48:496	408	285.5	XLON
22/06/2017	08:07:04:942	818	285.4	XLON
22/06/2017	08:07:04:945	277	285.4	XLON
22/06/2017	08:07:33:225	250	285.3	CHIX
22/06/2017	08:07:33:225	250	285.3	TRQX
22/06/2017	08:07:33:225	1	285.3	TRQX
22/06/2017	08:07:33:225	119	285.3	CHIX
22/06/2017	08:07:45:026	38	284.7	CHIX
22/06/2017	08:07:45:026	31	284.7	CHIX
22/06/2017	08:07:45:026	347	284.9	TRQX
22/06/2017	08:07:45:026	27	284.9	CHIX
22/06/2017	08:07:45:026	28	285.1	CHIX
22/06/2017	08:07:45:026	29	285.1	TRQX
22/06/2017	08:07:45:034	307	284.5	CHIX
22/06/2017	08:08:50:791	382	284.4	XLON
22/06/2017	08:11:18:370	368	284.6	BATE
22/06/2017	08:11:18:370	369	284.8	CHIX
22/06/2017	08:13:33:442	713	284.6	XLON
22/06/2017	08:13:33:442	54	284.6	TRQX
22/06/2017	08:13:33:442	314	284.6	TRQX
22/06/2017	08:13:33:442	382	284.6	XLON
22/06/2017	08:13:33:442	368	284.6	CHIX
22/06/2017	08:13:33:443	139	284.5	CHIX
22/06/2017	08:13:38:294	1095	284.5	XLON
22/06/2017	08:15:11:689	943	284.9	XLON
22/06/2017	08:15:11:689	368	284.9	CHIX
22/06/2017	08:18:08:138	369	285	CHIX
22/06/2017	08:18:08:138	368	285	TRQX
22/06/2017	08:18:08:138	368	285.1	BATE
22/06/2017	08:18:08:138	310	285.1	CHIX
22/06/2017	08:18:08:138	368	285.1	TRQX
22/06/2017	08:18:08:138	525	285.1	XLON
22/06/2017	08:18:08:138	350	285.1	XLON
22/06/2017	08:18:11:378	1015	284.8	XLON
22/06/2017	08:18:11:378	95	284.8	BATE
22/06/2017	08:18:11:379	92	284.8	CHIX
22/06/2017	08:22:49:300	87	284.7	CHIX
22/06/2017	08:22:49:300	71	284.7	TRQX
22/06/2017	08:22:49:300	63	284.7	CHIX
22/06/2017	08:22:49:300	262	284.8	TRQX
22/06/2017	08:22:49:300	140	284.8	XLON
22/06/2017	08:22:49:300	21	284.8	CHIX
22/06/2017	08:22:49:300	670	284.8	XLON
22/06/2017	08:22:49:300	277	284.8	CHIX
22/06/2017	08:22:49:300	71	284.8	CHIX
22/06/2017	08:22:53:482	87	284.6	CHIX
22/06/2017	08:22:53:482	980	284.6	XLON
22/06/2017	08:22:53:482	11	284.6	CHIX
22/06/2017	08:26:11:265	563	284.6	XLON
22/06/2017	08:26:11:266	368	284.6	TRQX
22/06/2017	08:26:11:266	368	284.6	BATE
22/06/2017	08:26:11:266	271	284.6	CHIX
22/06/2017	08:26:11:276	317	284.6	XLON
22/06/2017	08:26:12:864	368	284.5	TRQX
22/06/2017	08:26:12:864	354	284.5	CHIX
22/06/2017	08:26:12:865	1095	284.5	XLON
22/06/2017	08:27:14:641	368	284.7	CHIX
22/06/2017	08:27:14:641	406	284.7	XLON
22/06/2017	08:29:05:353	100	284.9	XLON
22/06/2017	08:29:07:728	137	284.9	TRQX
22/06/2017	08:29:07:728	57	284.9	XLON
22/06/2017	08:29:07:728	86	284.9	CHIX
22/06/2017	08:29:09:457	369	284.8	CHIX
22/06/2017	08:29:09:457	1095	284.8	XLON
22/06/2017	08:29:11:262	282	284.7	CHIX
22/06/2017	08:29:11:262	590	284.7	XLON
22/06/2017	08:29:11:262	87	284.7	CHIX
22/06/2017	08:29:11:263	325	284.7	TRQX
22/06/2017	08:32:33:586	368	284.8	BATE
22/06/2017	08:32:33:586	1095	284.8	XLON
22/06/2017	08:32:33:586	368	284.8	TRQX
22/06/2017	08:32:33:586	369	284.8	CHIX
22/06/2017	08:32:33:586	71	284.9	TRQX
22/06/2017	08:32:33:586	97	284.9	CHIX
22/06/2017	08:32:33:586	96	284.9	BATE
22/06/2017	08:32:33:586	254	284.9	XLON
22/06/2017	08:32:33:590	134	284.9	CHIX
22/06/2017	08:32:33:596	559	284.9	XLON
22/06/2017	08:32:33:623	235	284.9	TRQX
22/06/2017	08:32:33:625	194	284.9	CHIX
22/06/2017	08:39:00:984	179	284.8	XLON
22/06/2017	08:39:00:985	916	284.8	XLON
22/06/2017	08:39:00:985	368	284.8	TRQX
22/06/2017	08:39:00:985	368	284.8	BATE
22/06/2017	08:39:00:985	181	284.8	CHIX
22/06/2017	08:39:00:985	188	284.8	CHIX
22/06/2017	08:39:00:992	1200	284.8	XLON
22/06/2017	08:39:00:992	2400	284.8	XLON
22/06/2017	08:39:00:992	470	284.8	XLON
22/06/2017	08:39:00:993	11	284.6	CHIX
22/06/2017	08:39:00:993	3	284.6	BATE
22/06/2017	08:39:00:993	337	284.7	CHIX
22/06/2017	08:39:01:001	251	284.7	TRQX
22/06/2017	08:39:01:001	117	284.8	TRQX
22/06/2017	08:39:01:014	166	284.7	XLON
22/06/2017	08:39:01:019	368	284.8	BATE
22/06/2017	08:46:32:982	368	285.1	TRQX
22/06/2017	08:46:32:982	487	285.2	XLON
22/06/2017	08:46:32:982	368	285.2	CHIX
22/06/2017	08:46:32:982	368	285.2	TRQX
22/06/2017	08:46:32:982	3580	285.2	CHIX
22/06/2017	08:46:32:982	368	285.2	BATE
22/06/2017	08:46:32:982	3627	285.2	XLON
22/06/2017	08:46:32:983	368	285	TRQX
22/06/2017	08:46:32:983	372	285.1	CHIX
22/06/2017	08:46:32:983	63	285.1	CHIX
22/06/2017	08:46:32:983	234	285.1	CHIX
22/06/2017	08:46:32:985	368	284.9	TRQX
22/06/2017	08:46:32:988	290	285	BATE
22/06/2017	08:46:32:992	368	285.2	TRQX
22/06/2017	08:46:33:000	1225	285.1	XLON
22/06/2017	08:46:33:000	700	285.1	XLON
22/06/2017	08:46:33:000	1224	285.1	XLON
22/06/2017	08:46:33:002	667	285.1	XLON
22/06/2017	08:46:33:002	903	285.1	XLON
22/06/2017	08:46:33:002	535	285.1	XLON
22/06/2017	08:47:36:444	349	284.8	XLON
22/06/2017	08:47:36:819	492	284.8	XLON
22/06/2017	08:47:36:819	254	284.8	XLON
22/06/2017	08:50:20:381	368	284.7	TRQX
22/06/2017	08:50:20:381	369	284.7	CHIX
22/06/2017	08:50:20:381	1000	284.7	XLON
22/06/2017	08:50:20:576	119	284.7	XLON
22/06/2017	08:50:20:576	368	284.7	TRQX
22/06/2017	08:50:20:576	369	284.7	CHIX
22/06/2017	08:50:20:576	143	284.7	XLON
22/06/2017	08:50:20:576	368	284.7	BATE
22/06/2017	08:51:50:990	369	284.7	CHIX
22/06/2017	08:51:50:990	1095	284.7	XLON
22/06/2017	08:54:26:095	359	284.7	XLON
22/06/2017	08:54:26:096	19	284.6	XLON
22/06/2017	08:54:26:096	369	284.7	CHIX
22/06/2017	08:54:26:096	736	284.7	XLON
22/06/2017	08:54:26:096	368	284.7	TRQX
22/06/2017	08:54:26:115	215	284.6	XLON
22/06/2017	08:54:35:840	424	284.6	XLON
22/06/2017	08:55:42:328	87	284.6	CHIX
22/06/2017	08:55:42:328	6	284.6	TRQX
22/06/2017	08:55:42:328	16	284.6	CHIX
22/06/2017	08:55:42:328	16	284.6	TRQX
22/06/2017	08:55:42:328	162	284.6	CHIX
22/06/2017	08:55:42:328	192	284.6	TRQX
22/06/2017	08:55:42:328	905	284.6	XLON
22/06/2017	08:55:42:328	17	284.6	CHIX
22/06/2017	08:55:42:328	368	284.6	BATE
22/06/2017	08:58:12:409	657	284.5	XLON
22/06/2017	08:58:14:624	300	284.6	CHIX
22/06/2017	08:58:14:624	69	284.6	CHIX
22/06/2017	08:58:14:624	368	284.6	TRQX
22/06/2017	09:04:53:408	609	284.9	XLON
22/06/2017	09:04:53:408	368	284.9	BATE
22/06/2017	09:04:53:408	395	284.9	XLON
22/06/2017	09:04:53:408	368	284.9	TRQX
22/06/2017	09:04:53:408	342	284.9	CHIX
22/06/2017	09:04:53:408	476	284.9	XLON
22/06/2017	09:06:29:285	194	285	XLON
22/06/2017	09:06:29:389	139	285	XLON
22/06/2017	09:06:33:409	155	284.9	TRQX
22/06/2017	09:06:33:409	608	284.9	XLON
22/06/2017	09:06:33:409	369	284.9	CHIX
22/06/2017	09:06:34:354	368	284.9	BATE
22/06/2017	09:06:34:354	554	284.9	XLON
22/06/2017	09:06:34:354	199	284.9	TRQX
22/06/2017	09:06:34:671	800	284.9	XLON
22/06/2017	09:06:34:675	223	284.9	XLON
22/06/2017	09:06:56:507	132	284.9	TRQX
22/06/2017	09:06:56:507	169	284.9	TRQX
22/06/2017	09:06:56:507	513	284.9	XLON
22/06/2017	09:06:56:507	369	284.9	CHIX
22/06/2017	09:06:56:515	700	284.9	XLON
22/06/2017	09:06:56:543	407	284.9	XLON
22/06/2017	09:06:56:543	347	284.9	CHIX
22/06/2017	09:06:56:543	327	284.9	XLON
22/06/2017	09:06:56:551	222	284.9	TRQX
22/06/2017	09:06:56:556	14	284.9	TRQX
22/06/2017	09:07:34:844	369	284.8	CHIX
22/06/2017	09:07:34:844	1206	284.8	XLON
22/06/2017	09:07:34:844	368	284.8	TRQX
22/06/2017	09:07:34:862	150	284.8	CHIX
22/06/2017	09:07:34:866	219	284.8	CHIX
22/06/2017	09:07:34:889	369	284.8	CHIX
22/06/2017	09:07:34:889	783	284.8	XLON
22/06/2017	09:07:34:936	368	284.8	TRQX
22/06/2017	09:07:36:736	304	284.7	XLON
22/06/2017	09:07:36:736	252	284.7	XLON
22/06/2017	09:07:36:970	64	284.7	XLON
22/06/2017	09:07:36:970	221	284.7	XLON
22/06/2017	09:07:39:570	210	284.7	XLON
22/06/2017	09:07:39:636	60	284.7	XLON
22/06/2017	09:07:39:636	369	284.7	CHIX
22/06/2017	09:07:39:636	368	284.7	TRQX
22/06/2017	09:07:39:955	369	284.6	CHIX
22/06/2017	09:07:39:955	368	284.6	TRQX
22/06/2017	09:07:44:886	300	284.6	CHIX
22/06/2017	09:08:13:409	102	284.6	BATE
22/06/2017	09:08:13:409	215	284.6	CHIX
22/06/2017	09:08:13:409	38	284.6	CHIX
22/06/2017	09:08:13:409	296	284.6	XLON
22/06/2017	09:08:13:409	133	284.6	BATE
22/06/2017	09:11:59:408	273	284.8	XLON
22/06/2017	09:11:59:408	599	284.8	XLON
22/06/2017	09:11:59:437	240	284.8	BATE
22/06/2017	09:11:59:438	223	284.8	XLON
22/06/2017	09:11:59:438	712	284.8	XLON
22/06/2017	09:11:59:461	720	284.8	XLON
22/06/2017	09:11:59:461	128	284.8	BATE
22/06/2017	09:11:59:461	369	284.8	CHIX
22/06/2017	09:11:59:461	368	284.8	TRQX
22/06/2017	09:13:13:408	352	284.7	XLON
22/06/2017	09:13:13:408	219	284.7	XLON
22/06/2017	09:13:13:409	200	284.7	XLON
22/06/2017	09:13:15:363	800	284.7	XLON
22/06/2017	09:13:15:382	368	284.7	BATE
22/06/2017	09:13:15:382	58	284.7	CHIX
22/06/2017	09:13:15:434	209	284.7	TRQX
22/06/2017	09:13:15:434	72	284.7	TRQX
22/06/2017	09:13:15:434	632	284.7	XLON
22/06/2017	09:13:15:434	217	284.7	CHIX
22/06/2017	09:15:36:269	368	284.8	TRQX
22/06/2017	09:15:36:269	562	284.8	XLON
22/06/2017	09:15:36:269	298	284.8	CHIX
22/06/2017	09:15:36:269	71	284.8	CHIX
22/06/2017	09:15:36:269	100	284.8	XLON
22/06/2017	09:15:41:297	192	284.7	XLON
22/06/2017	09:15:41:297	369	284.7	CHIX
22/06/2017	09:15:41:318	344	284.7	CHIX
22/06/2017	09:16:04:970	200	284.7	XLON
22/06/2017	09:16:05:013	25	284.7	CHIX
22/06/2017	09:16:05:013	228	284.7	CHIX
22/06/2017	09:16:05:051	116	284.7	CHIX
22/06/2017	09:16:05:051	146	284.7	CHIX
22/06/2017	09:17:14:501	468	284.8	XLON
22/06/2017	09:17:14:501	270	284.8	CHIX
22/06/2017	09:17:14:524	222	284.8	TRQX
22/06/2017	09:17:14:524	99	284.8	CHIX
22/06/2017	09:18:02:235	146	284.8	TRQX
22/06/2017	09:18:02:235	222	284.8	TRQX
22/06/2017	09:18:02:235	105	284.8	BATE
22/06/2017	09:18:02:235	263	284.8	BATE
22/06/2017	09:18:02:235	369	284.8	CHIX
22/06/2017	09:18:02:235	661	284.8	XLON
22/06/2017	09:18:34:408	231	284.7	TRQX
22/06/2017	09:18:34:408	84	284.7	CHIX
22/06/2017	09:18:34:408	587	284.7	XLON
22/06/2017	09:18:34:408	178	284.7	CHIX
22/06/2017	09:18:34:408	107	284.7	CHIX
22/06/2017	09:19:10:438	124	284.6	XLON
22/06/2017	09:19:10:438	369	284.6	CHIX
22/06/2017	09:19:10:438	1291	284.6	XLON
22/06/2017	09:21:23:789	115	284.6	CHIX
22/06/2017	09:21:54:408	254	284.6	CHIX
22/06/2017	09:23:32:275	324	284.6	XLON
22/06/2017	09:23:32:275	368	284.6	TRQX
22/06/2017	09:23:32:275	1523	284.6	XLON
22/06/2017	09:23:32:276	368	284.6	BATE
22/06/2017	09:23:32:276	369	284.6	CHIX
22/06/2017	09:24:55:170	1205	284.5	XLON
22/06/2017	09:24:55:170	235	284.5	XLON
22/06/2017	09:24:55:170	1095	284.5	XLON
22/06/2017	09:24:55:170	240	284.5	TRQX
22/06/2017	09:24:55:170	128	284.5	TRQX
22/06/2017	09:24:55:170	243	284.5	CHIX
22/06/2017	09:24:55:195	1516	284.5	XLON
22/06/2017	09:24:55:228	493	284.5	XLON
22/06/2017	09:24:55:229	67	284.5	CHIX
22/06/2017	09:24:55:262	269	284.5	XLON
22/06/2017	09:24:55:262	368	284.5	TRQX
22/06/2017	09:24:55:262	333	284.5	XLON
22/06/2017	09:24:55:263	302	284.5	CHIX
22/06/2017	09:25:00:042	3	284.4	BATE
22/06/2017	09:25:00:042	2	284.4	CHIX
22/06/2017	09:25:00:042	2	284.4	XLON
22/06/2017	09:25:05:175	822	284.3	CHIX
22/06/2017	09:25:05:175	41	284.3	TRQX
22/06/2017	09:25:37:479	1095	284.3	XLON
22/06/2017	09:26:10:620	21	284.2	CHIX
22/06/2017	09:26:10:620	16	284.2	XLON
22/06/2017	09:27:02:879	6	284	CHIX
22/06/2017	09:28:05:180	997	284.1	XLON
22/06/2017	09:28:05:180	88	284.1	TRQX
22/06/2017	09:28:05:213	280	284.1	TRQX
22/06/2017	09:28:32:227	8	284	CHIX
22/06/2017	09:28:32:227	90	284	CHIX
22/06/2017	09:28:32:227	203	284	CHIX
22/06/2017	09:28:32:227	66	284	CHIX
22/06/2017	09:28:32:227	42	284	BATE
22/06/2017	09:28:32:227	2	284	CHIX
22/06/2017	09:28:32:227	326	284	BATE
22/06/2017	09:28:32:227	39	284	XLON
22/06/2017	09:28:32:227	812	284	XLON
22/06/2017	09:28:32:227	142	284	TRQX
22/06/2017	09:28:51:407	872	283.7	XLON
22/06/2017	09:28:51:408	83	283.7	CHIX
22/06/2017	09:28:51:408	223	283.7	XLON
22/06/2017	09:28:51:408	175	283.7	CHIX
22/06/2017	09:28:51:408	42	283.7	BATE
22/06/2017	09:28:51:408	150	283.7	CHIX
22/06/2017	09:29:39:756	200	283.6	CHIX
22/06/2017	09:29:39:756	187	283.6	XLON
22/06/2017	09:29:39:789	908	283.6	XLON
22/06/2017	09:29:39:852	40	283.6	XLON
22/06/2017	09:30:37:002	58	283.6	CHIX
22/06/2017	09:30:37:002	101	283.6	CHIX
22/06/2017	09:30:37:002	41	283.6	CHIX
22/06/2017	09:30:37:003	1055	283.6	XLON
22/06/2017	09:30:37:003	169	283.6	CHIX
22/06/2017	09:30:37:010	268	283.6	CHIX
22/06/2017	09:32:33:410	369	283.6	CHIX
22/06/2017	09:32:33:410	931	283.6	XLON
22/06/2017	09:32:33:411	368	283.6	TRQX
22/06/2017	09:32:33:411	164	283.6	XLON
22/06/2017	09:33:35:015	368	283.6	TRQX
22/06/2017	09:33:35:015	931	283.6	XLON
22/06/2017	09:33:35:015	368	283.6	BATE
22/06/2017	09:33:35:015	369	283.6	CHIX
22/06/2017	09:33:41:436	112	283.3	CHIX
22/06/2017	09:33:41:436	32	283.3	BATE
22/06/2017	09:33:41:436	55	283.3	TRQX
22/06/2017	09:33:41:443	521	283.3	XLON
22/06/2017	09:33:43:232	620	283.1	XLON
22/06/2017	09:34:06:685	250	282.7	XLON
22/06/2017	09:34:06:942	179	282.7	XLON
22/06/2017	09:34:06:942	4	282.7	XLON
22/06/2017	09:34:06:942	142	282.7	XLON
22/06/2017	09:34:17:595	140	282.7	XLON
22/06/2017	09:35:36:582	293	282.2	CHIX
22/06/2017	09:35:36:582	368	282.2	XLON
22/06/2017	09:35:36:582	368	282.6	TRQX
22/06/2017	09:35:36:582	369	282.6	CHIX
22/06/2017	09:35:36:582	712	282.6	XLON
22/06/2017	09:35:36:590	148	282.4	CHIX
22/06/2017	09:35:36:598	157	282.3	TRQX
22/06/2017	09:35:36:605	700	282.6	XLON
22/06/2017	09:35:36:605	77	282.6	XLON
22/06/2017	09:36:27:522	448	281.8	XLON
22/06/2017	09:39:51:005	368	282.2	BATE
22/06/2017	09:39:51:005	207	282.2	TRQX
22/06/2017	09:39:51:005	369	282.2	CHIX
22/06/2017	09:39:51:005	1095	282.2	XLON
22/06/2017	09:39:51:005	161	282.2	TRQX
22/06/2017	09:39:51:017	312	282.2	CHIX
22/06/2017	09:39:51:017	346	282.2	XLON
22/06/2017	09:45:56:359	1095	282.3	XLON
22/06/2017	09:45:56:359	368	282.3	TRQX
22/06/2017	09:45:56:359	368	282.3	BATE
22/06/2017	09:45:56:359	369	282.3	CHIX
22/06/2017	09:45:56:361	369	282.2	CHIX
22/06/2017	09:45:56:361	368	282.2	TRQX
22/06/2017	09:45:56:378	200	282.2	BATE
22/06/2017	09:45:56:378	368	282.2	TRQX
22/06/2017	09:45:56:378	168	282.2	BATE
22/06/2017	09:45:56:379	312	282.2	CHIX
22/06/2017	09:45:56:390	700	282.2	XLON
22/06/2017	09:45:58:730	280	282.2	CHIX
22/06/2017	09:45:58:730	395	282.2	XLON
22/06/2017	09:46:37:671	368	282.1	TRQX
22/06/2017	09:46:37:671	369	282.1	CHIX
22/06/2017	09:46:37:671	565	282.1	XLON
22/06/2017	09:47:04:181	3073	282	XLON
22/06/2017	09:47:16:925	1095	282	XLON
22/06/2017	09:47:16:925	111	282	BATE
22/06/2017	09:47:16:925	369	282	CHIX
22/06/2017	09:47:16:926	368	282	TRQX
22/06/2017	09:47:21:951	54	281.9	TRQX
22/06/2017	09:47:21:951	369	281.9	CHIX
22/06/2017	09:47:21:952	484	281.9	XLON
22/06/2017	09:47:21:961	700	281.8	XLON
22/06/2017	09:47:24:972	367	281.8	XLON
22/06/2017	09:47:24:972	1196	281.8	CHIX
22/06/2017	09:47:58:211	436	281.7	XLON
22/06/2017	09:54:21:852	414	281.4	XLON
22/06/2017	09:54:21:852	368	281.4	TRQX
22/06/2017	09:54:21:852	465	281.4	XLON
22/06/2017	09:54:21:852	369	281.4	CHIX
22/06/2017	09:54:21:860	368	281.4	BATE
22/06/2017	09:54:25:016	369	281.3	CHIX
22/06/2017	09:54:25:016	368	281.3	TRQX
22/06/2017	09:54:25:016	761	281.3	XLON
22/06/2017	09:54:25:016	304	281.3	XLON
22/06/2017	09:54:25:458	700	281.1	XLON
22/06/2017	09:55:02:542	368	281.2	TRQX
22/06/2017	09:55:02:542	158	281.2	CHIX
22/06/2017	09:55:02:820	211	281.2	CHIX
22/06/2017	09:55:08:218	269	281.1	XLON
22/06/2017	09:55:08:218	555	281.1	XLON
22/06/2017	09:55:08:218	171	281.1	XLON
22/06/2017	09:55:08:218	369	281.2	CHIX
22/06/2017	09:55:08:219	5	281.1	XLON
22/06/2017	09:55:08:220	95	281.1	XLON
22/06/2017	09:55:08:220	368	281.1	BATE
22/06/2017	09:55:08:220	250	281.1	TRQX
22/06/2017	09:55:08:220	1137	281.1	CHIX
22/06/2017	09:55:11:045	279	281.1	XLON
22/06/2017	09:55:11:045	184	281.1	XLON
22/06/2017	09:55:27:501	1095	281	XLON
22/06/2017	09:55:33:227	173	281	CHIX
22/06/2017	09:55:33:227	1095	281	XLON
22/06/2017	09:55:41:565	521	281.1	XLON
22/06/2017	09:56:33:272	368	281	TRQX
22/06/2017	09:56:36:330	381	281	XLON
22/06/2017	09:56:40:748	621	281	XLON
22/06/2017	09:57:36:056	464	281	XLON
22/06/2017	09:57:36:145	369	281	CHIX
22/06/2017	09:57:36:146	238	281	XLON
22/06/2017	09:57:42:134	45	281	XLON
22/06/2017	09:59:49:443	368	281.6	CHIX
22/06/2017	09:59:50:232	368	281.4	TRQX
22/06/2017	10:13:53:779	318	283.4	XLON
22/06/2017	10:13:53:779	177	283.4	XLON
22/06/2017	10:13:53:779	1536	283.4	XLON
22/06/2017	10:13:53:779	807	283.4	XLON
22/06/2017	10:16:17:025	368	283.6	BATE
22/06/2017	10:16:17:025	325	283.6	BATE
22/06/2017	10:16:17:025	368	283.7	BATE
22/06/2017	10:16:17:025	927	283.9	BATE
22/06/2017	10:16:17:025	882	283.9	XLON
22/06/2017	10:16:17:025	4014	283.9	XLON
22/06/2017	10:16:17:026	369	283.6	CHIX
22/06/2017	10:16:17:026	3464	283.6	CHIX
22/06/2017	10:16:17:026	1141	283.6	TRQX
22/06/2017	10:16:17:026	249	283.7	CHIX
22/06/2017	10:16:17:026	368	283.7	TRQX
22/06/2017	10:16:17:026	1095	283.9	CHIX
22/06/2017	10:16:17:026	1141	283.9	TRQX
22/06/2017	10:16:17:026	1088	283.9	TRQX
22/06/2017	10:16:17:054	165	283.7	XLON
22/06/2017	10:16:17:062	117	283.7	CHIX
22/06/2017	10:16:17:067	151	283.7	XLON
22/06/2017	10:16:17:069	48	283.7	TRQX
22/06/2017	10:16:17:073	171	283.7	XLON
22/06/2017	10:16:21:707	700	283.5	CHIX
22/06/2017	10:16:21:708	915	283.5	CHIX
22/06/2017	10:16:21:708	1877	283.5	XLON
22/06/2017	10:16:24:704	531	283.4	XLON
22/06/2017	10:16:40:201	164	283.4	XLON
22/06/2017	10:17:20:407	205	283.3	XLON
22/06/2017	10:17:20:407	475	283.3	XLON
22/06/2017	10:17:20:407	415	283.3	XLON
22/06/2017	10:17:20:418	128	283.3	XLON
22/06/2017	10:17:20:418	727	283.3	XLON
22/06/2017	10:18:51:709	762	283.1	XLON
22/06/2017	10:18:51:709	114	283.1	XLON
22/06/2017	10:18:51:710	219	283.1	XLON
22/06/2017	10:21:12:660	368	283.6	CHIX
22/06/2017	10:21:12:660	1095	283.6	XLON
22/06/2017	10:21:12:660	88	283.6	TRQX
22/06/2017	10:21:12:942	261	283.5	CHIX
22/06/2017	10:25:30:480	369	284.7	CHIX
22/06/2017	10:25:31:399	437	284.7	XLON
22/06/2017	10:25:31:399	324	284.7	TRQX
22/06/2017	10:25:31:399	238	284.7	XLON
22/06/2017	10:25:31:400	368	284.6	TRQX
22/06/2017	10:25:31:400	369	284.6	CHIX
22/06/2017	10:25:31:400	368	284.6	BATE
22/06/2017	10:26:11:670	368	284.5	BATE
22/06/2017	10:26:11:671	369	284.5	CHIX
22/06/2017	10:26:11:671	368	284.5	TRQX
22/06/2017	10:26:11:671	369	284.7	CHIX
22/06/2017	10:26:11:671	368	284.7	TRQX
22/06/2017	10:26:11:671	2789	284.7	XLON
22/06/2017	10:26:11:671	369	284.8	CHIX
22/06/2017	10:26:11:671	544	284.8	XLON
22/06/2017	10:26:11:671	20	284.9	TRQX
22/06/2017	10:26:11:694	335	284.5	XLON
22/06/2017	10:26:11:694	368	284.5	CHIX
22/06/2017	10:26:11:696	491	284.5	XLON
22/06/2017	10:26:11:696	269	284.5	XLON
22/06/2017	10:26:11:903	302	284.4	XLON
22/06/2017	10:26:11:903	66	284.4	CHIX
22/06/2017	10:26:11:903	793	284.4	XLON
22/06/2017	10:27:49:738	726	283.8	XLON
22/06/2017	10:28:23:828	164	284.1	XLON
22/06/2017	10:35:51:188	368	285.1	TRQX
22/06/2017	10:35:51:188	375	285.2	BATE
22/06/2017	10:35:51:188	369	285.3	CHIX
22/06/2017	10:35:51:188	3973	285.4	XLON
22/06/2017	10:35:51:188	368	285.4	TRQX
22/06/2017	10:35:51:188	369	285.4	CHIX
22/06/2017	10:35:51:188	368	285.4	BATE
22/06/2017	10:35:51:188	368	285.5	TRQX
22/06/2017	10:35:51:188	1089	285.6	XLON
22/06/2017	10:35:51:188	368	285.6	CHIX
22/06/2017	10:35:51:214	260	285.5	XLON
22/06/2017	10:35:51:215	52	285.4	BATE
22/06/2017	10:35:51:366	1095	285.2	XLON
22/06/2017	10:35:54:879	369	285.1	CHIX
22/06/2017	10:35:54:879	369	285.2	CHIX
22/06/2017	10:35:54:880	2131	285.1	XLON
22/06/2017	10:35:54:880	368	285.2	TRQX
22/06/2017	10:35:56:677	369	285	CHIX
22/06/2017	10:35:56:678	339	285	XLON
22/06/2017	10:35:57:323	457	284.9	XLON
22/06/2017	10:35:57:323	103	284.9	XLON
22/06/2017	10:38:21:117	281	285.3	XLON
22/06/2017	10:38:21:118	19	285.3	XLON
22/06/2017	10:38:21:119	58	285.3	XLON
22/06/2017	10:38:21:119	350	285.3	CHIX
22/06/2017	10:39:00:202	200	285.2	CHIX
22/06/2017	10:39:49:123	334	285.2	TRQX
22/06/2017	10:39:49:123	110	285.2	XLON
22/06/2017	10:39:49:123	366	285.2	XLON
22/06/2017	10:39:49:123	169	285.2	CHIX
22/06/2017	10:39:49:123	200	285.2	CHIX
22/06/2017	10:39:49:123	229	285.2	XLON
22/06/2017	10:39:49:137	185	285	TRQX
22/06/2017	10:39:49:145	964	285	XLON
22/06/2017	10:39:49:145	131	285	XLON
22/06/2017	10:39:53:343	122	285	XLON
22/06/2017	10:39:53:343	172	285	CHIX
22/06/2017	10:43:15:482	45	285.1	CHIX
22/06/2017	10:43:15:482	106	285.1	TRQX
22/06/2017	10:43:15:482	165	285.1	CHIX
22/06/2017	10:43:15:482	177	285.1	TRQX
22/06/2017	10:43:15:482	1515	285.1	XLON
22/06/2017	10:43:15:482	369	285.2	CHIX
22/06/2017	10:43:15:482	368	285.3	TRQX
22/06/2017	10:43:15:482	368	285.3	CHIX
22/06/2017	10:43:15:482	277	285.3	XLON
22/06/2017	10:43:15:485	45	285	BATE
22/06/2017	10:43:15:485	149	285	BATE
22/06/2017	10:43:15:485	174	285	BATE
22/06/2017	10:43:15:490	1095	285.3	XLON
22/06/2017	10:43:15:503	201	285.3	TRQX
22/06/2017	10:43:15:511	124	285.3	BATE
22/06/2017	10:43:15:520	100	285	XLON
22/06/2017	10:43:15:520	600	285	XLON
22/06/2017	10:43:15:520	600	285	XLON
22/06/2017	10:43:15:520	767	285	XLON
22/06/2017	10:51:50:212	368	284.8	BATE
22/06/2017	10:51:50:212	369	284.8	CHIX
22/06/2017	10:51:50:212	1080	284.8	XLON
22/06/2017	10:51:50:212	368	284.8	TRQX
22/06/2017	10:58:45:295	369	285	CHIX
22/06/2017	10:58:45:295	416	285	XLON
22/06/2017	10:58:45:295	391	285	XLON
22/06/2017	10:58:45:295	1009	285	CHIX
22/06/2017	10:58:45:295	1613	285	CHIX
22/06/2017	10:58:45:296	368	284.9	BATE
22/06/2017	10:58:45:296	368	284.9	TRQX
22/06/2017	10:58:45:296	369	284.9	CHIX
22/06/2017	10:58:45:296	1559	285	TRQX
22/06/2017	10:58:45:296	368	285	TRQX
22/06/2017	10:58:45:296	368	285	BATE
22/06/2017	10:58:45:307	117	285	XLON
22/06/2017	10:58:45:319	115	285	TRQX
22/06/2017	10:58:45:329	105	285	XLON
22/06/2017	10:58:45:345	717	285	XLON
22/06/2017	10:58:45:345	478	285	XLON
22/06/2017	10:58:45:345	460	285	XLON
22/06/2017	11:00:00:020	1181	285	XLON
22/06/2017	11:00:00:020	652	285	XLON
22/06/2017	11:01:08:283	300	284.9	XLON
22/06/2017	11:01:23:765	539	285	XLON
22/06/2017	11:02:00:006	1092	285	XLON
22/06/2017	11:02:00:006	1020	285	XLON
22/06/2017	11:02:00:006	354	285	XLON
22/06/2017	11:02:00:006	614	285	XLON
22/06/2017	11:04:02:423	368	285.2	BATE
22/06/2017	11:04:02:423	369	285.2	CHIX
22/06/2017	11:04:02:423	816	285.2	XLON
22/06/2017	11:04:02:423	368	285.2	TRQX
22/06/2017	11:04:02:423	857	285.2	XLON
22/06/2017	11:04:02:424	369	285.1	CHIX
22/06/2017	11:04:02:424	368	285.1	BATE
22/06/2017	11:04:02:424	368	285.1	TRQX
22/06/2017	11:04:08:811	369	285.1	CHIX
22/06/2017	11:04:08:812	1481	285.1	XLON
22/06/2017	11:04:08:812	368	285.1	TRQX
22/06/2017	11:04:08:822	369	285	CHIX
22/06/2017	11:04:08:822	1200	285	XLON
22/06/2017	11:04:08:822	608	285	XLON
22/06/2017	11:04:08:822	252	285	XLON
22/06/2017	11:04:08:822	700	285.1	XLON
22/06/2017	11:04:08:824	395	285.1	XLON
22/06/2017	11:08:00:003	308	284.9	XLON
22/06/2017	11:08:00:004	369	284.9	CHIX
22/06/2017	11:08:00:004	39	284.9	TRQX
22/06/2017	11:08:00:004	329	284.9	TRQX
22/06/2017	11:08:00:010	787	284.9	XLON
22/06/2017	11:09:05:240	369	284.9	CHIX
22/06/2017	11:17:00:027	368	284.9	BATE
22/06/2017	11:17:00:027	369	284.9	CHIX
22/06/2017	11:18:42:234	141	284.9	BATE
22/06/2017	11:18:42:234	758	284.9	CHIX
22/06/2017	11:18:42:234	227	284.9	TRQX
22/06/2017	11:18:42:234	2135	284.9	CHIX
22/06/2017	11:18:42:234	369	284.9	CHIX
22/06/2017	11:18:42:234	227	284.9	BATE
22/06/2017	11:18:42:234	412	284.9	XLON
22/06/2017	11:18:42:234	538	284.9	XLON
22/06/2017	11:18:42:234	141	284.9	TRQX
22/06/2017	11:18:42:234	125	284.9	XLON
22/06/2017	11:18:42:238	258	284.8	TRQX
22/06/2017	11:18:42:238	25	284.8	TRQX
22/06/2017	11:18:42:238	740	284.8	CHIX
22/06/2017	11:18:42:238	72	284.8	BATE
22/06/2017	11:18:42:238	248	284.8	BATE
22/06/2017	11:18:42:238	369	284.8	CHIX
22/06/2017	11:18:42:248	196	284.9	TRQX
22/06/2017	11:18:42:249	165	284.8	CHIX
22/06/2017	11:18:42:254	1559	284.9	XLON
22/06/2017	11:18:42:254	1779	284.9	XLON
22/06/2017	11:21:38:341	182	285	XLON
22/06/2017	11:21:51:895	877	285	XLON
22/06/2017	11:21:51:895	368	285	TRQX
22/06/2017	11:21:51:895	369	285	CHIX
22/06/2017	11:21:51:895	323	285	XLON
22/06/2017	11:21:51:896	52	285	XLON
22/06/2017	11:21:51:912	414	285	XLON
22/06/2017	11:21:51:913	1007	285	XLON
22/06/2017	11:21:51:932	368	285	TRQX
22/06/2017	11:24:52:521	368	284.9	TRQX
22/06/2017	11:24:52:521	369	284.9	CHIX
22/06/2017	11:24:52:521	908	284.9	XLON
22/06/2017	11:24:52:521	952	284.9	XLON
22/06/2017	11:24:52:532	368	284.9	BATE
22/06/2017	11:24:52:532	252	284.9	CHIX
22/06/2017	11:24:52:579	93	284.9	TRQX
22/06/2017	11:24:52:579	1807	284.9	XLON
22/06/2017	11:24:52:579	275	284.9	TRQX
22/06/2017	11:26:10:540	368	284.8	TRQX
22/06/2017	11:26:10:540	741	284.8	XLON
22/06/2017	11:26:10:540	368	284.8	BATE
22/06/2017	11:26:10:540	369	284.8	CHIX
22/06/2017	11:29:00:004	496	284.7	TRQX
22/06/2017	11:29:00:004	397	284.7	XLON
22/06/2017	11:29:00:004	369	284.7	CHIX
22/06/2017	11:29:00:006	170	284.6	CHIX
22/06/2017	11:29:00:013	148	284.6	CHIX
22/06/2017	11:29:00:016	122	284.6	TRQX
22/06/2017	11:29:00:055	14	284.6	BATE
22/06/2017	11:29:00:055	32	284.6	TRQX
22/06/2017	11:29:05:145	240	284.5	CHIX
22/06/2017	11:29:07:167	145	284.4	CHIX
22/06/2017	11:29:07:167	254	284.4	CHIX
22/06/2017	11:29:07:167	273	284.4	XLON
22/06/2017	11:29:52:876	717	284.3	XLON
22/06/2017	11:29:52:876	158	284.3	TRQX
22/06/2017	11:29:52:876	210	284.3	TRQX
22/06/2017	11:29:52:880	395	284.2	TRQX
22/06/2017	11:29:52:885	354	284.2	XLON
22/06/2017	11:30:14:287	1095	284.2	XLON
22/06/2017	11:32:58:186	303	284.2	BATE
22/06/2017	11:32:58:207	238	284.2	CHIX
22/06/2017	11:32:58:207	65	284.2	BATE
22/06/2017	11:32:58:246	131	284.2	CHIX
22/06/2017	11:32:58:247	175	284.2	XLON
22/06/2017	11:32:58:247	172	284.2	TRQX
22/06/2017	11:33:03:989	32	284.2	XLON
22/06/2017	11:33:03:989	118	284.2	XLON
22/06/2017	11:33:03:989	267	284.2	XLON
22/06/2017	11:33:03:998	201	284.2	XLON
22/06/2017	11:33:03:999	196	284.2	TRQX
22/06/2017	11:33:03:999	369	284.2	CHIX
22/06/2017	11:33:04:004	368	284.2	BATE
22/06/2017	11:33:04:008	199	284.2	XLON
22/06/2017	11:33:04:010	333	284.2	XLON
22/06/2017	11:33:04:773	168	284.2	XLON
22/06/2017	11:33:27:943	274	284.2	CHIX
22/06/2017	11:33:27:944	95	284.2	TRQX
22/06/2017	11:33:27:966	273	284.2	TRQX
22/06/2017	11:33:27:966	96	284.2	XLON
22/06/2017	11:33:28:003	159	284.2	TRQX
22/06/2017	11:33:28:003	192	284.2	XLON
22/06/2017	11:35:16:526	550	284.2	XLON
22/06/2017	11:35:17:397	368	284.2	TRQX
22/06/2017	11:35:17:397	1095	284.2	XLON
22/06/2017	11:35:17:398	369	284.2	CHIX
22/06/2017	11:35:40:780	83	284.2	TRQX
22/06/2017	11:35:40:780	74	284.2	CHIX
22/06/2017	11:35:40:796	368	284.1	TRQX
22/06/2017	11:35:40:796	533	284.1	XLON
22/06/2017	11:35:40:796	369	284.1	CHIX
22/06/2017	11:35:40:814	83	284.1	XLON
22/06/2017	11:35:40:842	73	284.2	XLON
22/06/2017	11:35:40:883	842	284.1	XLON
22/06/2017	11:36:56:394	310	284.1	XLON
22/06/2017	11:36:56:394	859	284.1	XLON
22/06/2017	11:36:56:394	908	284.1	XLON
22/06/2017	11:36:56:394	153	284.1	XLON
22/06/2017	11:36:56:394	368	284.1	BATE
22/06/2017	11:36:56:394	175	284.1	XLON
22/06/2017	11:36:56:394	369	284.1	CHIX
22/06/2017	11:37:14:503	62	284.1	XLON
22/06/2017	11:37:14:503	138	284.1	XLON
22/06/2017	11:37:14:552	227	284.1	TRQX
22/06/2017	11:37:14:552	93	284.1	CHIX
22/06/2017	11:37:14:552	149	284.1	XLON
22/06/2017	11:37:14:552	79	284.1	XLON
22/06/2017	11:37:44:603	1027	284.1	XLON
22/06/2017	11:37:44:629	68	284.1	XLON
22/06/2017	11:40:21:601	1927	284	XLON
22/06/2017	11:40:21:601	105	284	TRQX
22/06/2017	11:40:21:601	225	284	XLON
22/06/2017	11:40:21:601	263	284	TRQX
22/06/2017	11:40:21:601	459	284	XLON
22/06/2017	11:40:21:602	369	284	CHIX
22/06/2017	11:40:21:618	472	284	XLON
22/06/2017	11:40:21:618	717	284	XLON
22/06/2017	11:40:21:618	700	284	XLON
22/06/2017	11:40:21:620	1240	284	XLON
22/06/2017	11:40:51:357	339	283.9	CHIX
22/06/2017	11:40:51:357	634	283.9	XLON
22/06/2017	11:40:51:357	30	283.9	CHIX
22/06/2017	11:41:03:309	369	283.8	CHIX
22/06/2017	11:41:03:309	1748	283.8	XLON
22/06/2017	11:41:03:333	369	283.8	CHIX
22/06/2017	11:41:03:334	61	283.8	TRQX
22/06/2017	11:41:03:334	155	283.8	XLON
22/06/2017	11:41:03:334	266	283.8	XLON
22/06/2017	11:41:03:334	5	283.8	TRQX
22/06/2017	11:41:03:335	1266	283.8	XLON
22/06/2017	11:41:03:357	120	283.8	XLON
22/06/2017	11:41:03:364	435	283.8	XLON
22/06/2017	11:41:03:395	415	283.8	XLON
22/06/2017	11:41:28:035	388	283.7	XLON
22/06/2017	11:41:28:036	78	283.7	CHIX
22/06/2017	11:41:28:036	252	283.7	XLON
22/06/2017	11:44:06:499	63	283.6	BATE
22/06/2017	11:44:06:499	37	283.6	BATE
22/06/2017	11:45:40:494	400	283.8	XLON
22/06/2017	11:50:11:330	123	283.7	CHIX
22/06/2017	11:50:11:330	788	283.7	XLON
22/06/2017	11:50:11:330	350	283.7	TRQX
22/06/2017	11:50:11:330	1403	283.7	XLON
22/06/2017	11:50:11:330	368	283.7	BATE
22/06/2017	11:50:11:331	217	283.7	CHIX
22/06/2017	11:51:00:118	469	283.7	XLON
22/06/2017	11:51:00:247	626	283.7	XLON
22/06/2017	11:51:00:247	369	283.7	CHIX
22/06/2017	11:51:00:247	368	283.7	TRQX
22/06/2017	11:51:00:247	368	283.7	BATE
22/06/2017	11:51:15:178	1095	283.6	XLON
22/06/2017	11:51:15:178	199	283.6	CHIX
22/06/2017	11:51:15:178	53	283.6	CHIX
22/06/2017	11:51:15:178	42	283.6	TRQX
22/06/2017	11:51:15:178	58	283.6	TRQX
22/06/2017	11:51:15:178	268	283.6	TRQX
22/06/2017	11:51:15:178	368	283.6	BATE
22/06/2017	11:54:06:832	1577	283.8	XLON
22/06/2017	11:54:06:832	368	283.8	TRQX
22/06/2017	11:54:06:832	889	283.8	XLON
22/06/2017	11:54:06:832	369	283.8	CHIX
22/06/2017	12:02:25:921	68	284.8	XLON
22/06/2017	12:02:25:921	3	284.8	XLON
22/06/2017	12:02:25:921	538	284.8	XLON
22/06/2017	12:02:25:921	763	284.8	XLON
22/06/2017	12:02:25:921	284	284.8	XLON
22/06/2017	12:02:25:921	417	284.8	XLON
22/06/2017	12:03:44:123	754	284.8	XLON
22/06/2017	12:03:44:123	18	284.8	TRQX
22/06/2017	12:03:44:123	350	284.8	TRQX
22/06/2017	12:03:44:124	368	284.8	BATE
22/06/2017	12:03:44:124	369	284.8	CHIX
22/06/2017	12:03:44:216	191	284.8	CHIX
22/06/2017	12:06:26:818	279	285	CHIX
22/06/2017	12:06:26:818	841	285	XLON
22/06/2017	12:06:26:818	2725	285	TRQX
22/06/2017	12:06:26:818	369	285	CHIX
22/06/2017	12:06:26:818	368	285	TRQX
22/06/2017	12:06:26:818	908	285	CHIX
22/06/2017	12:06:26:818	822	285	XLON
22/06/2017	12:06:26:818	368	285	BATE
22/06/2017	12:06:26:818	988	285	CHIX
22/06/2017	12:06:26:819	380	284.9	CHIX
22/06/2017	12:06:26:819	368	284.9	TRQX
22/06/2017	12:06:26:819	368	284.9	BATE
22/06/2017	12:06:26:821	288	284.8	CHIX
22/06/2017	12:06:26:821	1072	284.8	CHIX
22/06/2017	12:06:26:832	700	284.9	XLON
22/06/2017	12:06:26:832	717	284.9	XLON
22/06/2017	12:06:26:832	364	284.9	XLON
22/06/2017	12:06:26:832	717	285	XLON
22/06/2017	12:06:26:832	750	285	XLON
22/06/2017	12:06:26:835	373	285	XLON
22/06/2017	12:06:26:837	369	284.9	CHIX
22/06/2017	12:06:26:862	186	284.9	XLON
22/06/2017	12:06:26:862	700	284.9	XLON
22/06/2017	12:06:54:687	484	285	XLON
22/06/2017	12:06:54:687	464	285	XLON
22/06/2017	12:06:54:687	100	285	XLON
22/06/2017	12:06:54:687	369	285	CHIX
22/06/2017	12:06:54:687	368	285	BATE
22/06/2017	12:08:56:562	575	285.1	XLON
22/06/2017	12:14:50:813	1792	285	XLON
22/06/2017	12:14:50:813	1170	285	XLON
22/06/2017	12:14:50:813	219	285	XLON
22/06/2017	12:14:50:813	165	285	TRQX
22/06/2017	12:14:50:814	369	285	CHIX
22/06/2017	12:14:50:814	555	285	CHIX
22/06/2017	12:14:50:814	368	285	BATE
22/06/2017	12:14:50:814	565	285	XLON
22/06/2017	12:14:50:814	84	285	TRQX
22/06/2017	12:14:50:842	305	285.1	XLON
22/06/2017	12:14:50:853	289	285.1	XLON
22/06/2017	12:14:51:616	1736	285	XLON
22/06/2017	12:16:36:051	165	285	TRQX
22/06/2017	12:16:36:051	119	285	TRQX
22/06/2017	12:16:36:051	3353	285	XLON
22/06/2017	12:16:36:051	3103	285	CHIX
22/06/2017	12:16:36:051	368	285	BATE
22/06/2017	12:16:36:056	369	284.9	CHIX
22/06/2017	12:16:36:062	84	284.9	XLON
22/06/2017	12:16:36:062	603	284.9	XLON
22/06/2017	12:16:41:568	526	284.9	XLON
22/06/2017	12:16:44:828	552	285	XLON
22/06/2017	12:16:44:828	543	285	XLON
22/06/2017	12:16:45:282	368	285	TRQX
22/06/2017	12:16:45:282	369	285	CHIX
22/06/2017	12:29:00:004	722	285.6	XLON
22/06/2017	12:29:00:004	369	285.6	CHIX
22/06/2017	12:29:05:058	37	285.6	BATE
22/06/2017	12:29:05:058	920	285.6	TRQX
22/06/2017	12:29:42:777	1375	285.6	XLON
22/06/2017	12:29:42:777	273	285.6	TRQX
22/06/2017	12:29:42:777	1577	285.6	XLON
22/06/2017	12:29:42:777	326	285.6	BATE
22/06/2017	12:29:42:873	369	285.6	CHIX
22/06/2017	12:31:40:236	532	285.6	XLON
22/06/2017	12:31:40:236	171	285.6	XLON
22/06/2017	12:31:40:331	363	285.6	XLON
22/06/2017	12:31:40:331	392	285.6	XLON
22/06/2017	12:32:13:718	890	285.6	XLON
22/06/2017	12:32:13:718	129	285.6	XLON
22/06/2017	12:32:13:815	287	285.6	CHIX
22/06/2017	12:32:34:226	295	285.6	BATE
22/06/2017	12:32:34:226	5	285.6	BATE
22/06/2017	12:32:34:232	62	285.6	TRQX
22/06/2017	12:34:20:770	1	285.6	CHIX
22/06/2017	12:34:56:411	60	285.6	XLON
22/06/2017	12:34:56:411	1053	285.6	XLON
22/06/2017	12:34:56:411	32	285.6	XLON
22/06/2017	12:34:56:412	81	285.6	CHIX
22/06/2017	12:34:56:412	287	285.6	CHIX
22/06/2017	12:34:56:412	300	285.6	BATE
22/06/2017	12:34:56:412	68	285.6	BATE
22/06/2017	12:34:56:413	273	285.6	TRQX
22/06/2017	12:34:56:425	600	285.6	XLON
22/06/2017	12:34:56:425	700	285.6	XLON
22/06/2017	12:34:56:425	650	285.6	XLON
22/06/2017	12:48:04:180	266	286.4	BATE
22/06/2017	12:48:04:185	27	286.5	CHIX
22/06/2017	12:48:04:185	473	286.5	TRQX
22/06/2017	12:48:04:185	325	286.5	CHIX
22/06/2017	12:48:04:185	968	286.5	CHIX
22/06/2017	12:48:04:185	221	286.5	TRQX
22/06/2017	12:48:04:186	626	286.5	TRQX
22/06/2017	12:50:51:401	40	286.9	CHIX
22/06/2017	12:51:42:819	770	287.2	CHIX
22/06/2017	12:51:42:820	700	287.2	XLON
22/06/2017	12:51:42:829	700	287.2	XLON
22/06/2017	12:54:56:632	550	287.1	TRQX
22/06/2017	12:54:56:632	500	287.1	CHIX
22/06/2017	12:54:56:633	50	287.1	CHIX
22/06/2017	12:54:56:645	550	287.1	TRQX
22/06/2017	12:54:56:648	20	287.1	XLON
22/06/2017	12:54:56:648	1300	287.1	XLON
22/06/2017	12:54:56:652	820	287.1	CHIX
22/06/2017	12:54:56:652	500	287.1	CHIX
22/06/2017	12:55:56:836	1095	287.1	XLON
22/06/2017	12:55:56:836	1375	287.1	XLON
22/06/2017	13:00:24:433	369	287.3	CHIX
22/06/2017	13:00:24:433	368	287.3	BATE
22/06/2017	13:00:24:433	566	287.3	BATE
22/06/2017	13:00:24:436	709	287.2	BATE
22/06/2017	13:00:24:436	1229	287.2	CHIX
22/06/2017	13:00:24:436	368	287.2	BATE
22/06/2017	13:00:24:436	406	287.2	CHIX
22/06/2017	13:00:24:436	1430	287.3	CHIX
22/06/2017	13:00:24:437	368	287.2	TRQX
22/06/2017	13:00:24:437	1430	287.2	CHIX
22/06/2017	13:00:24:462	1000	287.3	TRQX
22/06/2017	13:00:24:462	1154	287.3	TRQX
22/06/2017	13:00:24:462	700	287.3	TRQX
22/06/2017	13:00:24:463	512	287.3	TRQX
22/06/2017	13:00:24:470	719	287.2	XLON
22/06/2017	13:00:24:471	349	287.2	CHIX
22/06/2017	13:00:24:483	700	287.3	XLON
22/06/2017	13:00:24:483	620	287.3	XLON
22/06/2017	13:00:24:484	20	287.2	CHIX
22/06/2017	13:00:24:496	700	287.3	XLON
22/06/2017	13:00:24:503	700	287.3	XLON
22/06/2017	13:00:46:819	1181	287.3	XLON
22/06/2017	13:01:19:356	64	287.2	XLON
22/06/2017	13:01:19:356	700	287.2	XLON
22/06/2017	13:01:19:356	331	287.2	XLON
22/06/2017	13:01:19:356	369	287.2	CHIX
22/06/2017	13:01:19:357	33	287.2	TRQX
22/06/2017	13:01:19:357	335	287.2	TRQX
22/06/2017	13:01:19:361	550	287.3	XLON
22/06/2017	13:01:19:380	150	287.3	XLON
22/06/2017	13:01:19:380	400	287.3	XLON
22/06/2017	13:01:19:393	550	287.3	XLON
22/06/2017	13:01:19:401	150	287.3	XLON
22/06/2017	13:01:23:585	257	287.2	CHIX
22/06/2017	13:01:32:255	700	287.3	XLON
22/06/2017	13:01:33:617	790	287.2	XLON
22/06/2017	13:01:33:621	70	287.3	XLON
22/06/2017	13:01:33:621	700	287.3	XLON
22/06/2017	13:01:54:374	982	287.1	CHIX
22/06/2017	13:01:54:374	369	287.1	CHIX
22/06/2017	13:01:54:374	1037	287.1	CHIX
22/06/2017	13:01:54:374	90	287.2	XLON
22/06/2017	13:01:54:374	257	287.2	CHIX
22/06/2017	13:01:54:374	368	287.2	TRQX
22/06/2017	13:01:54:374	172	287.2	XLON
22/06/2017	13:01:54:374	112	287.2	CHIX
22/06/2017	13:01:54:382	173	287.2	XLON
22/06/2017	13:01:54:382	272	287.2	XLON
22/06/2017	13:01:54:396	160	287.2	XLON
22/06/2017	13:01:55:546	1181	287.2	XLON
22/06/2017	13:02:32:432	645	287.2	XLON
22/06/2017	13:02:32:433	338	287.2	CHIX
22/06/2017	13:02:32:440	700	287.2	XLON
22/06/2017	13:02:49:660	468	287.1	CHIX
22/06/2017	13:02:49:660	157	287.1	TRQX
22/06/2017	13:02:49:660	1095	287.1	XLON
22/06/2017	13:02:49:664	1300	287.1	XLON
22/06/2017	13:02:49:664	650	287.1	XLON
22/06/2017	13:02:49:664	867	287.2	XLON
22/06/2017	13:02:49:664	466	287.2	XLON
22/06/2017	13:02:49:664	1181	287.2	XLON
22/06/2017	13:03:17:768	94	287.1	XLON
22/06/2017	13:03:17:768	368	287.1	BATE
22/06/2017	13:03:17:768	1001	287.1	XLON
22/06/2017	13:03:43:801	175	287.1	XLON
22/06/2017	13:03:43:803	835	287.1	XLON
22/06/2017	13:04:00:073	201	287.1	XLON
22/06/2017	13:04:09:024	238	287.1	CHIX
22/06/2017	13:04:09:024	300	287.1	TRQX
22/06/2017	13:04:09:024	6	287.1	TRQX
22/06/2017	13:04:09:025	405	287.1	XLON
22/06/2017	13:04:09:025	131	287.1	CHIX
22/06/2017	13:05:04:424	372	287.1	XLON
22/06/2017	13:05:04:424	100	287.1	XLON
22/06/2017	13:06:05:343	1868	287	XLON
22/06/2017	13:06:05:343	48	287	TRQX
22/06/2017	13:06:05:343	554	287	XLON
22/06/2017	13:06:05:343	235	287	XLON
22/06/2017	13:06:06:918	564	287	XLON
22/06/2017	13:06:06:982	301	287	XLON
22/06/2017	13:06:06:982	465	287	XLON
22/06/2017	13:06:06:983	101	287	CHIX
22/06/2017	13:06:06:997	320	287	TRQX
22/06/2017	13:06:10:274	224	287	CHIX
22/06/2017	13:06:10:274	221	287	XLON
22/06/2017	13:06:10:274	43	287	CHIX
22/06/2017	13:07:07:671	364	287.2	BATE
22/06/2017	13:14:15:847	368	287.1	BATE
22/06/2017	13:14:15:847	369	287.1	CHIX
22/06/2017	13:14:15:847	1095	287.1	XLON
22/06/2017	13:14:15:847	900	287.1	XLON
22/06/2017	13:14:15:848	368	287.1	TRQX
22/06/2017	13:14:22:584	25	286.9	CHIX
22/06/2017	13:14:22:584	31	286.9	BATE
22/06/2017	13:14:22:584	959	286.9	XLON
22/06/2017	13:14:22:584	368	286.9	TRQX
22/06/2017	13:14:22:746	22	286.9	XLON
22/06/2017	13:14:22:746	261	286.9	XLON
22/06/2017	13:14:22:747	29	286.9	TRQX
22/06/2017	13:14:22:747	38	286.9	CHIX
22/06/2017	13:14:22:750	306	286.9	CHIX
22/06/2017	13:19:00:020	175	287.3	XLON
22/06/2017	13:19:00:020	1907	287.3	XLON
22/06/2017	13:19:01:985	185	287.2	TRQX
22/06/2017	13:19:01:985	236	287.2	XLON
22/06/2017	13:19:01:985	183	287.2	TRQX
22/06/2017	13:19:01:985	218	287.2	XLON
22/06/2017	13:19:01:985	369	287.2	CHIX
22/06/2017	13:19:01:985	368	287.2	BATE
22/06/2017	13:20:00:507	112	287.1	XLON
22/06/2017	13:20:15:254	1019	287.1	XLON
22/06/2017	13:20:15:256	369	287.1	CHIX
22/06/2017	13:20:15:256	368	287.1	TRQX
22/06/2017	13:20:15:256	450	287.1	XLON
22/06/2017	13:20:15:262	650	287.1	XLON
22/06/2017	13:20:15:263	369	287	CHIX
22/06/2017	13:20:15:266	175	287.1	XLON
22/06/2017	13:20:15:268	368	287.1	TRQX
22/06/2017	13:20:43:167	300	287.2	TRQX
22/06/2017	13:20:43:168	194	287.2	CHIX
22/06/2017	13:20:43:168	175	287.2	CHIX
22/06/2017	13:20:43:168	68	287.2	TRQX
22/06/2017	13:21:00:075	176	287.2	XLON
22/06/2017	13:21:14:858	467	287.2	XLON
22/06/2017	13:21:14:858	368	287.2	BATE
22/06/2017	13:21:14:858	368	287.2	TRQX
22/06/2017	13:21:14:858	356	287.2	XLON
22/06/2017	13:21:14:858	369	287.2	CHIX
22/06/2017	13:21:14:867	662	287.2	XLON
22/06/2017	13:23:00:073	277	287.1	XLON
22/06/2017	13:24:34:687	88	287.1	TRQX
22/06/2017	13:24:34:687	154	287.1	TRQX
22/06/2017	13:24:34:687	304	287.1	CHIX
22/06/2017	13:24:34:687	28	287.1	XLON
22/06/2017	13:24:34:687	277	287.1	XLON
22/06/2017	13:24:34:688	126	287.1	TRQX
22/06/2017	13:24:34:691	369	287.1	CHIX
22/06/2017	13:24:34:695	600	287.1	XLON
22/06/2017	13:24:34:697	508	287.1	XLON
22/06/2017	13:24:34:697	516	287.1	XLON
22/06/2017	13:25:26:700	37	287	XLON
22/06/2017	13:25:26:700	184	287	XLON
22/06/2017	13:31:47:152	209	287	XLON
22/06/2017	13:31:47:152	1459	287	CHIX
22/06/2017	13:31:47:152	248	287	CHIX
22/06/2017	13:31:47:152	368	287	BATE
22/06/2017	13:31:47:152	246	287	CHIX
22/06/2017	13:31:47:152	562	287	XLON
22/06/2017	13:31:47:152	133	287	CHIX
22/06/2017	13:31:47:152	368	287	TRQX
22/06/2017	13:31:47:152	311	287	CHIX
22/06/2017	13:31:47:152	30	287	CHIX
22/06/2017	13:31:47:152	8	287	CHIX
22/06/2017	13:31:47:172	368	287	BATE
22/06/2017	13:31:47:189	1551	287	XLON
22/06/2017	13:31:47:196	243	287	XLON
22/06/2017	13:34:00:438	369	286.9	CHIX
22/06/2017	13:34:00:438	368	286.9	TRQX
22/06/2017	13:34:00:438	704	286.9	XLON
22/06/2017	13:34:13:439	553	287.2	XLON
22/06/2017	13:34:13:439	10	287.2	XLON
22/06/2017	13:34:13:439	56	287.2	XLON
22/06/2017	13:34:13:450	471	287.2	XLON
22/06/2017	13:34:13:458	527	287.2	XLON
22/06/2017	13:34:13:465	510	287.2	XLON
22/06/2017	13:34:13:465	600	287.2	XLON
22/06/2017	13:34:13:465	17	287.2	XLON
22/06/2017	13:34:13:476	527	287.2	XLON
22/06/2017	13:34:13:476	930	287.2	XLON
22/06/2017	13:34:40:252	269	287.1	XLON
22/06/2017	13:34:40:252	369	287.1	CHIX
22/06/2017	13:34:40:252	368	287.1	BATE
22/06/2017	13:34:40:252	280	287.1	TRQX
22/06/2017	13:34:40:252	1495	287.1	XLON
22/06/2017	13:34:40:264	69	287.1	CHIX
22/06/2017	13:34:40:264	88	287.1	TRQX
22/06/2017	13:34:43:749	71	287.1	TRQX
22/06/2017	13:34:43:749	60	287.1	XLON
22/06/2017	13:34:43:753	55	287.1	CHIX
22/06/2017	13:35:30:211	4334	287	XLON
22/06/2017	13:35:30:211	1095	287	XLON
22/06/2017	13:42:46:811	368	287	TRQX
22/06/2017	13:42:46:811	265	287	XLON
22/06/2017	13:42:46:811	830	287	XLON
22/06/2017	13:42:46:811	681	287	XLON
22/06/2017	13:42:46:811	1500	287	XLON
22/06/2017	13:42:46:811	1527	287	XLON
22/06/2017	13:42:46:811	122	287	XLON
22/06/2017	13:42:46:811	885	287	XLON
22/06/2017	13:42:46:899	369	287	CHIX
22/06/2017	13:42:46:899	3084	287	CHIX
22/06/2017	13:42:47:657	1095	287	XLON
22/06/2017	13:44:55:163	369	287	CHIX
22/06/2017	13:44:55:163	368	287	BATE
22/06/2017	13:44:55:163	1095	287	XLON
22/06/2017	13:44:55:163	1922	287	TRQX
22/06/2017	13:44:55:164	368	286.9	TRQX
22/06/2017	13:44:55:164	64	286.9	BATE
22/06/2017	13:44:55:164	369	286.9	CHIX
22/06/2017	13:44:55:164	10	286.9	BATE
22/06/2017	13:44:55:211	180	286.8	BATE
22/06/2017	13:44:55:222	188	286.8	BATE
22/06/2017	13:44:55:222	221	286.8	CHIX
22/06/2017	13:44:55:222	1362	286.8	XLON
22/06/2017	13:44:55:222	368	286.8	TRQX
22/06/2017	13:44:55:222	148	286.8	CHIX
22/06/2017	13:45:09:866	2649	286.7	CHIX
22/06/2017	13:45:09:866	355	286.7	XLON
22/06/2017	13:45:09:866	740	286.7	XLON
22/06/2017	13:46:48:644	416	286.3	XLON
22/06/2017	13:46:54:084	368	286.3	TRQX
22/06/2017	13:46:54:084	629	286.3	XLON
22/06/2017	13:50:59:976	121	286.3	BATE
22/06/2017	13:50:59:976	865	286.3	XLON
22/06/2017	13:50:59:976	50	286.3	XLON
22/06/2017	13:51:02:190	302	286.3	CHIX
22/06/2017	13:51:02:191	237	286.3	BATE
22/06/2017	13:51:02:191	368	286.3	TRQX
22/06/2017	13:51:02:191	619	286.3	XLON
22/06/2017	14:03:00:020	623	286.7	CHIX
22/06/2017	14:03:00:020	343	286.7	CHIX
22/06/2017	14:08:08:438	315	286.7	BATE
22/06/2017	14:08:13:131	15	286.7	BATE
22/06/2017	14:08:31:934	240	286.7	TRQX
22/06/2017	14:08:31:934	1113	286.7	XLON
22/06/2017	14:08:31:934	38	286.7	BATE
22/06/2017	14:08:31:934	861	286.7	BATE
22/06/2017	14:08:31:934	1378	286.7	CHIX
22/06/2017	14:08:31:934	227	286.7	TRQX
22/06/2017	14:08:31:934	122	286.7	XLON
22/06/2017	14:08:31:934	1680	286.7	TRQX
22/06/2017	14:08:31:934	1912	286.7	XLON
22/06/2017	14:08:31:934	1095	286.7	XLON
22/06/2017	14:08:31:934	1387	286.7	CHIX
22/06/2017	14:08:31:934	1010	286.7	CHIX
22/06/2017	14:08:31:934	368	286.7	TRQX
22/06/2017	14:08:31:934	1351	286.7	TRQX
22/06/2017	14:08:31:935	268	286.6	TRQX
22/06/2017	14:08:31:935	100	286.6	TRQX
22/06/2017	14:08:31:935	280	286.7	TRQX
22/06/2017	14:08:31:955	700	286.8	XLON
22/06/2017	14:08:31:955	717	286.8	XLON
22/06/2017	14:08:31:987	700	286.8	XLON
22/06/2017	14:08:31:997	448	286.7	XLON
22/06/2017	14:08:54:581	369	286.9	CHIX
22/06/2017	14:08:54:585	100	286.9	BATE
22/06/2017	14:08:54:599	268	286.9	BATE
22/06/2017	14:09:55:626	200	286.8	BATE
22/06/2017	14:12:00:219	399	287	XLON
22/06/2017	14:12:00:219	236	287	XLON
22/06/2017	14:12:00:219	457	287	XLON
22/06/2017	14:12:00:219	340	287	XLON
22/06/2017	14:12:00:219	100	287	XLON
22/06/2017	14:12:00:219	2164	287	XLON
22/06/2017	14:12:01:258	369	287	CHIX
22/06/2017	14:12:01:258	252	287	TRQX
22/06/2017	14:12:05:490	645	287	XLON
22/06/2017	14:12:14:099	368	287	TRQX
22/06/2017	14:12:14:099	961	287	CHIX
22/06/2017	14:12:14:099	1095	287	XLON
22/06/2017	14:12:14:099	368	287	BATE
22/06/2017	14:17:12:439	1082	286.9	CHIX
22/06/2017	14:17:12:439	3852	286.9	XLON
22/06/2017	14:17:12:439	6	286.9	BATE
22/06/2017	14:17:12:439	362	286.9	BATE
22/06/2017	14:17:12:439	2527	286.9	CHIX
22/06/2017	14:17:12:439	368	286.9	TRQX
22/06/2017	14:17:12:444	650	286.9	XLON
22/06/2017	14:17:12:444	700	286.9	XLON
22/06/2017	14:17:12:444	600	287	XLON
22/06/2017	14:17:12:444	1300	287	XLON
22/06/2017	14:17:12:444	717	287	XLON
22/06/2017	14:17:12:444	103	287	XLON
22/06/2017	14:17:12:447	168	286.8	BATE
22/06/2017	14:17:12:447	19	286.8	CHIX
22/06/2017	14:17:12:447	369	286.8	CHIX
22/06/2017	14:17:12:447	30	286.8	BATE
22/06/2017	14:17:12:476	1031	287	XLON
22/06/2017	14:17:13:292	1540	287	XLON
22/06/2017	14:17:13:292	657	287	XLON
22/06/2017	14:19:09:440	55	287	XLON
22/06/2017	14:19:09:440	551	287	XLON
22/06/2017	14:19:09:444	369	287	CHIX
22/06/2017	14:19:09:456	285	287	BATE
22/06/2017	14:19:09:499	265	287	XLON
22/06/2017	14:19:09:500	83	287	BATE
22/06/2017	14:19:09:500	305	287	TRQX
22/06/2017	14:20:19:956	1	286.9	CHIX
22/06/2017	14:20:19:967	889	286.9	XLON
22/06/2017	14:20:19:967	719	286.9	XLON
22/06/2017	14:20:19:967	368	286.9	CHIX
22/06/2017	14:20:19:967	368	286.9	BATE
22/06/2017	14:20:19:968	368	286.9	TRQX
22/06/2017	14:20:35:013	134	286.8	CHIX
22/06/2017	14:20:35:014	449	286.8	XLON
22/06/2017	14:20:35:014	556	286.8	XLON
22/06/2017	14:20:35:039	368	286.8	TRQX
22/06/2017	14:20:35:039	647	286.8	CHIX
22/06/2017	14:20:35:039	869	286.8	XLON
22/06/2017	14:21:43:918	187	286.8	XLON
22/06/2017	14:21:43:922	119	286.8	XLON
22/06/2017	14:21:43:922	154	286.8	XLON
22/06/2017	14:23:54:693	140	286.8	XLON
22/06/2017	14:23:54:694	261	286.8	CHIX
22/06/2017	14:23:54:694	368	286.8	TRQX
22/06/2017	14:23:54:694	263	286.8	XLON
22/06/2017	14:23:54:694	1147	286.8	XLON
22/06/2017	14:23:54:703	794	286.8	XLON
22/06/2017	14:23:54:703	341	286.8	XLON
22/06/2017	14:23:54:720	124	286.8	XLON
22/06/2017	14:23:54:720	211	286.8	XLON
22/06/2017	14:24:09:258	369	286.8	CHIX
22/06/2017	14:24:09:258	676	286.8	XLON
22/06/2017	14:24:09:258	368	286.8	TRQX
22/06/2017	14:24:09:258	368	286.8	BATE
22/06/2017	14:26:00:723	1095	286.7	XLON
22/06/2017	14:26:00:724	236	286.7	CHIX
22/06/2017	14:26:00:762	637	286.7	TRQX
22/06/2017	14:26:00:762	9	286.7	BATE
22/06/2017	14:26:00:762	133	286.7	CHIX
22/06/2017	14:26:04:228	149	286.6	CHIX
22/06/2017	14:26:04:228	1239	286.6	XLON
22/06/2017	14:26:04:241	368	286.6	TRQX
22/06/2017	14:26:04:241	122	286.6	XLON
22/06/2017	14:26:04:241	511	286.6	XLON
22/06/2017	14:26:04:241	220	286.6	CHIX
22/06/2017	14:26:50:642	514	286.5	XLON
22/06/2017	14:26:50:642	2198	286.5	CHIX
22/06/2017	14:26:50:642	368	286.5	TRQX
22/06/2017	14:26:50:642	271	286.5	XLON
22/06/2017	14:26:50:642	289	286.5	XLON
22/06/2017	14:26:50:643	21	286.5	XLON
22/06/2017	14:27:00:037	10	286.5	CHIX
22/06/2017	14:27:00:037	20	286.5	XLON
22/06/2017	14:27:00:076	359	286.5	CHIX
22/06/2017	14:27:00:076	1075	286.5	XLON
22/06/2017	14:28:10:457	369	286.5	CHIX
22/06/2017	14:28:54:710	368	286.4	BATE
22/06/2017	14:29:28:433	368	286.4	TRQX
22/06/2017	14:29:28:433	759	286.4	XLON
22/06/2017	14:29:28:433	369	286.4	CHIX
22/06/2017	14:30:32:206	1014	286.3	XLON
22/06/2017	14:30:32:206	369	286.3	CHIX
22/06/2017	14:30:32:206	349	286.3	TRQX
22/06/2017	14:30:32:206	19	286.3	TRQX
22/06/2017	14:30:32:207	528	286.3	XLON
22/06/2017	14:30:32:217	532	286.3	XLON
22/06/2017	14:30:32:234	244	286.3	XLON
22/06/2017	14:30:32:234	369	286.3	CHIX
22/06/2017	14:30:32:261	1147	286.3	XLON
22/06/2017	14:30:32:282	287	286.3	XLON
22/06/2017	14:30:32:298	117	286.3	XLON
22/06/2017	14:30:34:633	362	286.2	XLON
22/06/2017	14:30:34:634	221	286.2	XLON
22/06/2017	14:31:42:032	368	286.1	TRQX
22/06/2017	14:31:42:032	188	286.1	XLON
22/06/2017	14:31:48:074	14	286.1	BATE
22/06/2017	14:32:06:828	165	286.1	XLON
22/06/2017	14:32:06:828	255	286.1	XLON
22/06/2017	14:32:10:511	36	286.1	XLON
22/06/2017	14:32:11:272	48	286.1	XLON
22/06/2017	14:32:17:574	21	286.1	XLON
22/06/2017	14:32:20:181	54	286.1	XLON
22/06/2017	14:32:20:181	228	286.1	XLON
22/06/2017	14:32:22:276	59	286.1	BATE
22/06/2017	14:32:24:259	6	286.1	BATE
22/06/2017	14:32:24:259	289	286.1	BATE
22/06/2017	14:32:24:259	44	286.1	XLON
22/06/2017	14:32:24:259	545	286.1	XLON
22/06/2017	14:32:24:259	336	286.1	CHIX
22/06/2017	14:32:24:260	13	286.1	CHIX
22/06/2017	14:32:34:148	607	286	CHIX
22/06/2017	14:32:34:149	73	286	TRQX
22/06/2017	14:32:34:149	153	286	XLON
22/06/2017	14:32:34:184	295	286	TRQX
22/06/2017	14:32:34:184	369	286	CHIX
22/06/2017	14:32:34:185	513	286	XLON
22/06/2017	14:32:34:186	73	286	TRQX
22/06/2017	14:33:22:167	236	285.9	CHIX
22/06/2017	14:33:22:167	133	285.9	CHIX
22/06/2017	14:33:22:167	800	285.9	XLON
22/06/2017	14:33:22:186	1095	285.9	XLON
22/06/2017	14:36:32:492	376	285.8	XLON
22/06/2017	14:36:32:493	719	285.8	XLON
22/06/2017	14:36:32:585	326	285.8	BATE
22/06/2017	14:36:32:585	140	285.8	CHIX
22/06/2017	14:36:32:585	42	285.8	BATE
22/06/2017	14:39:49:089	651	286	XLON
22/06/2017	14:39:49:089	233	286	BATE
22/06/2017	14:39:49:089	135	286	BATE
22/06/2017	14:39:49:125	369	286	CHIX
22/06/2017	14:39:49:125	57	286	XLON
22/06/2017	14:39:49:125	239	286	TRQX
22/06/2017	14:39:49:192	249	286	CHIX
22/06/2017	14:39:49:215	120	286	CHIX
22/06/2017	14:40:02:444	395	286	XLON
22/06/2017	14:40:02:444	624	286	XLON
22/06/2017	14:40:02:455	303	286	TRQX
22/06/2017	14:40:02:482	303	286	CHIX
22/06/2017	14:40:04:919	30	286	TRQX
22/06/2017	14:40:04:919	65	286	TRQX
22/06/2017	14:40:04:919	17	286	CHIX
22/06/2017	14:40:04:919	293	286	XLON
22/06/2017	14:40:09:755	180	286	XLON
22/06/2017	14:42:05:157	303	286	CHIX
22/06/2017	14:42:05:157	273	286	TRQX
22/06/2017	14:42:05:157	661	286	XLON
22/06/2017	14:42:05:157	49	286	CHIX
22/06/2017	14:42:05:160	216	286	BATE
22/06/2017	14:42:05:165	152	286	BATE
22/06/2017	14:42:05:165	1164	286	XLON
22/06/2017	14:42:05:211	368	286	TRQX
22/06/2017	14:42:05:212	444	286	XLON
22/06/2017	14:42:05:212	322	286	CHIX
22/06/2017	14:42:05:219	31	286	XLON
22/06/2017	14:42:20:208	358	285.9	XLON
22/06/2017	14:42:20:210	368	285.9	TRQX
22/06/2017	14:42:20:210	800	285.9	XLON
22/06/2017	14:42:20:212	67	285.9	XLON
22/06/2017	14:42:20:214	319	285.9	CHIX
22/06/2017	14:42:20:246	50	285.9	CHIX
22/06/2017	14:42:20:246	81	285.9	CHIX
22/06/2017	14:42:20:251	190	285.9	CHIX
22/06/2017	14:42:20:252	67	285.9	XLON
22/06/2017	14:42:20:257	131	285.9	CHIX
22/06/2017	14:42:20:285	48	285.9	CHIX
22/06/2017	14:42:20:285	254	285.9	XLON
22/06/2017	14:42:25:550	163	285.9	XLON
22/06/2017	14:42:30:733	496	285.9	XLON
22/06/2017	14:42:30:733	369	285.9	CHIX
22/06/2017	14:42:30:750	48	285.9	XLON
22/06/2017	14:42:30:750	42	285.9	TRQX
22/06/2017	14:42:30:756	46	285.9	CHIX
22/06/2017	14:42:39:052	368	285.8	TRQX
22/06/2017	14:42:39:052	229	285.8	CHIX
22/06/2017	14:42:39:055	650	285.8	XLON
22/06/2017	14:43:50:500	290	285.8	XLON
22/06/2017	14:44:32:785	940	285.8	XLON
22/06/2017	14:44:32:785	155	285.8	XLON
22/06/2017	14:44:32:785	368	285.8	BATE
22/06/2017	14:44:32:785	369	285.8	CHIX
22/06/2017	14:44:32:786	368	285.8	TRQX
22/06/2017	14:44:32:808	395	285.8	XLON
22/06/2017	14:44:32:808	700	285.8	XLON
22/06/2017	14:44:34:835	369	285.7	CHIX
22/06/2017	14:44:34:835	2271	285.7	XLON
22/06/2017	14:44:34:835	368	285.7	TRQX
22/06/2017	14:44:36:930	240	285.6	CHIX
22/06/2017	14:44:36:931	541	285.6	XLON
22/06/2017	14:44:38:402	363	285.5	CHIX
22/06/2017	14:44:38:402	20	285.5	TRQX
22/06/2017	14:44:38:402	80	285.5	TRQX
22/06/2017	14:44:38:402	51	285.5	BATE
22/06/2017	14:44:38:402	6	285.5	CHIX
22/06/2017	14:44:41:811	948	285.5	XLON
22/06/2017	14:50:00:009	316	285.6	TRQX
22/06/2017	14:50:00:009	606	285.6	XLON
22/06/2017	14:50:00:009	369	285.6	CHIX
22/06/2017	14:53:00:003	290	285.7	XLON
22/06/2017	14:53:00:003	226	285.7	BATE
22/06/2017	14:53:00:003	382	285.7	XLON
22/06/2017	14:53:00:003	227	285.7	CHIX
22/06/2017	14:53:00:003	226	285.7	TRQX
22/06/2017	14:53:00:003	142	285.7	TRQX
22/06/2017	14:53:00:003	142	285.7	BATE
22/06/2017	14:53:00:003	423	285.7	XLON
22/06/2017	14:53:00:003	142	285.7	CHIX
22/06/2017	14:53:00:026	550	285.7	XLON
22/06/2017	14:53:00:026	433	285.7	XLON
22/06/2017	14:53:00:026	1300	285.7	XLON
22/06/2017	14:55:00:009	1250	285.7	XLON
22/06/2017	14:55:00:009	1108	285.7	XLON
22/06/2017	14:55:00:009	599	285.7	XLON
22/06/2017	14:55:00:009	478	285.7	XLON
22/06/2017	14:55:00:009	433	285.7	XLON
22/06/2017	14:55:32:571	3012	285.7	XLON
22/06/2017	14:55:32:571	1080	285.7	XLON
22/06/2017	14:55:32:571	15	285.7	XLON
22/06/2017	14:55:32:571	24	285.7	CHIX
22/06/2017	14:55:32:571	150	285.7	TRQX
22/06/2017	14:55:32:572	600	285.7	TRQX
22/06/2017	14:55:32:572	600	285.7	TRQX
22/06/2017	14:55:32:572	53	285.7	TRQX
22/06/2017	14:55:32:572	218	285.7	TRQX
22/06/2017	14:55:32:572	147	285.7	BATE
22/06/2017	14:55:32:600	221	285.7	BATE
22/06/2017	14:55:32:600	1095	285.7	XLON
22/06/2017	14:55:32:644	176	285.7	CHIX
22/06/2017	14:55:32:644	368	285.7	BATE
22/06/2017	14:55:32:652	168	285.7	CHIX
22/06/2017	14:55:32:652	228	285.7	CHIX
22/06/2017	14:55:32:727	560	285.7	CHIX
22/06/2017	14:55:32:776	197	285.7	CHIX
22/06/2017	14:56:46:230	411	285.7	XLON
22/06/2017	14:56:46:230	83	285.7	XLON
22/06/2017	14:56:46:239	83	285.7	XLON
22/06/2017	14:56:46:239	518	285.7	XLON
22/06/2017	14:57:10:161	762	285.7	XLON
22/06/2017	14:57:10:168	333	285.7	XLON
22/06/2017	14:57:10:168	593	285.7	TRQX
22/06/2017	14:58:51:165	89	285.7	CHIX
22/06/2017	14:58:51:165	551	285.7	XLON
22/06/2017	14:58:51:165	368	285.7	BATE
22/06/2017	14:58:51:165	589	285.7	CHIX
22/06/2017	14:58:51:165	368	285.7	TRQX
22/06/2017	14:58:51:165	544	285.7	XLON
22/06/2017	14:58:51:165	1048	285.7	CHIX
22/06/2017	14:59:54:231	124	285.6	XLON
22/06/2017	14:59:54:231	21	285.6	TRQX
22/06/2017	14:59:54:231	195	285.6	TRQX
22/06/2017	14:59:54:231	600	285.6	XLON
22/06/2017	14:59:54:239	245	285.6	BATE
22/06/2017	14:59:54:239	254	285.6	CHIX
22/06/2017	14:59:54:239	2686	285.6	CHIX
22/06/2017	14:59:54:239	110	285.6	BATE
22/06/2017	14:59:54:239	152	285.6	TRQX
22/06/2017	14:59:54:239	370	285.6	XLON
22/06/2017	14:59:54:239	13	285.6	BATE
22/06/2017	14:59:54:239	1	285.6	XLON
22/06/2017	14:59:54:305	195	285.6	TRQX
22/06/2017	14:59:59:371	1091	285.5	XLON
22/06/2017	14:59:59:412	102	285.5	TRQX
22/06/2017	14:59:59:412	369	285.5	CHIX
22/06/2017	14:59:59:412	266	285.5	TRQX
22/06/2017	14:59:59:413	4	285.5	XLON
22/06/2017	15:00:26:641	127	285.4	XLON
22/06/2017	15:00:26:683	369	285.4	CHIX
22/06/2017	15:00:26:683	193	285.4	XLON
22/06/2017	15:00:26:713	1107	285.4	XLON
22/06/2017	15:00:26:717	791	285.4	XLON
22/06/2017	15:00:26:758	221	285.4	XLON
22/06/2017	15:00:26:758	369	285.4	CHIX
22/06/2017	15:00:26:758	78	285.4	XLON
22/06/2017	15:01:06:867	624	285.3	XLON
22/06/2017	15:01:06:867	79	285.3	BATE
22/06/2017	15:01:06:867	123	285.3	BATE
22/06/2017	15:03:04:135	368	285.2	TRQX
22/06/2017	15:03:04:141	165	285.2	XLON
22/06/2017	15:03:04:168	286	285.2	CHIX
22/06/2017	15:03:08:705	203	285.2	CHIX
22/06/2017	15:03:08:705	35	285.2	CHIX
22/06/2017	15:04:17:655	1095	285.3	XLON
22/06/2017	15:04:17:655	369	285.3	CHIX
22/06/2017	15:04:21:244	367	285.3	TRQX
22/06/2017	15:04:21:244	933	285.3	XLON
22/06/2017	15:04:21:246	1	285.3	TRQX
22/06/2017	15:04:43:394	268	285.2	BATE
22/06/2017	15:04:43:395	864	285.2	XLON
22/06/2017	15:04:43:395	182	285.2	CHIX
22/06/2017	15:04:43:395	100	285.2	BATE
22/06/2017	15:04:43:395	131	285.2	CHIX
22/06/2017	15:04:43:410	700	285	XLON
22/06/2017	15:04:43:410	203	285.1	XLON
22/06/2017	15:05:50:066	95	284.9	CHIX
22/06/2017	15:05:50:066	174	284.9	CHIX
22/06/2017	15:05:50:066	99	284.9	CHIX
22/06/2017	15:05:50:070	368	284.9	TRQX
22/06/2017	15:07:43:345	369	284.9	CHIX
22/06/2017	15:07:43:345	794	284.9	XLON
22/06/2017	15:07:43:345	368	284.9	TRQX
22/06/2017	15:07:43:370	368	284.9	TRQX
22/06/2017	15:09:51:334	28	284.8	XLON
22/06/2017	15:09:51:334	770	284.8	XLON
22/06/2017	15:09:51:335	297	284.8	XLON
22/06/2017	15:09:51:341	259	284.8	CHIX
22/06/2017	15:09:51:341	329	284.8	BATE
22/06/2017	15:09:51:341	16	284.8	BATE
22/06/2017	15:09:51:341	23	284.8	BATE
22/06/2017	15:09:51:341	2	284.8	CHIX
22/06/2017	15:09:51:341	19	284.8	CHIX
22/06/2017	15:09:51:344	700	284.7	XLON
22/06/2017	15:09:51:344	367	284.8	XLON
22/06/2017	15:09:51:353	367	284.8	CHIX
22/06/2017	15:10:05:208	369	284.8	CHIX
22/06/2017	15:10:15:462	369	284.7	CHIX
22/06/2017	15:10:15:503	1095	284.7	XLON
22/06/2017	15:11:34:747	368	285	CHIX
22/06/2017	15:11:34:748	368	285	TRQX
22/06/2017	15:11:34:748	1095	285	XLON
22/06/2017	15:13:21:802	540	284.9	XLON
22/06/2017	15:13:21:802	270	284.9	TRQX
22/06/2017	15:13:21:802	460	284.9	XLON
22/06/2017	15:13:21:802	270	284.9	CHIX
22/06/2017	15:13:21:802	368	284.9	BATE
22/06/2017	15:13:21:802	66	284.9	CHIX
22/06/2017	15:13:21:803	98	284.9	TRQX
22/06/2017	15:13:21:803	95	284.9	XLON
22/06/2017	15:13:21:812	369	284.8	CHIX
22/06/2017	15:13:21:826	511	284.8	XLON
22/06/2017	15:14:15:027	369	284.9	CHIX
22/06/2017	15:14:55:628	368	284.9	TRQX
22/06/2017	15:15:57:511	132	284.8	BATE
22/06/2017	15:16:55:326	157	284.8	BATE
22/06/2017	15:16:55:326	243	284.8	TRQX
22/06/2017	15:16:55:326	68	284.8	BATE
22/06/2017	15:16:55:326	36	284.8	CHIX
22/06/2017	15:16:55:326	143	284.8	BATE
22/06/2017	15:16:55:326	329	284.8	XLON
22/06/2017	15:16:55:326	243	284.8	CHIX
22/06/2017	15:16:55:327	125	284.8	TRQX
22/06/2017	15:16:56:152	174	284.7	XLON
22/06/2017	15:18:15:879	368	284.9	TRQX
22/06/2017	15:18:15:883	310	284.9	CHIX
22/06/2017	15:18:16:069	574	284.8	XLON
22/06/2017	15:18:16:069	1013	284.8	XLON
22/06/2017	15:18:16:101	310	284.8	XLON
22/06/2017	15:18:16:101	1	284.8	BATE
22/06/2017	15:18:16:101	368	284.8	TRQX
22/06/2017	15:18:16:101	62	284.8	BATE
22/06/2017	15:18:16:101	369	284.8	CHIX
22/06/2017	15:18:16:101	800	284.8	XLON
22/06/2017	15:20:02:024	42	284.7	TRQX
22/06/2017	15:20:02:024	1095	284.7	XLON
22/06/2017	15:20:02:024	326	284.7	TRQX
22/06/2017	15:20:02:024	368	284.7	BATE
22/06/2017	15:20:02:024	369	284.7	CHIX
22/06/2017	15:20:30:848	197	284.7	XLON
22/06/2017	15:21:22:501	213	284.7	TRQX
22/06/2017	15:21:22:501	898	284.7	XLON
22/06/2017	15:21:22:501	300	284.7	CHIX
22/06/2017	15:24:58:633	70	284.9	CHIX
22/06/2017	15:24:58:633	42	284.9	BATE
22/06/2017	15:24:58:633	129	284.9	TRQX
22/06/2017	15:24:58:633	969	284.9	XLON
22/06/2017	15:24:58:633	239	284.9	TRQX
22/06/2017	15:24:58:633	364	284.9	XLON
22/06/2017	15:24:58:633	23	284.9	BATE
22/06/2017	15:25:36:440	1019	284.8	XLON
22/06/2017	15:25:36:440	1655	284.8	XLON
22/06/2017	15:25:36:440	369	284.8	CHIX
22/06/2017	15:25:36:440	102	284.8	BATE
22/06/2017	15:25:36:440	368	284.8	TRQX
22/06/2017	15:25:36:440	266	284.8	BATE
22/06/2017	15:25:36:448	305	284.8	CHIX
22/06/2017	15:26:40:788	211	284.9	XLON
22/06/2017	15:26:40:788	312	284.9	XLON
22/06/2017	15:26:40:788	389	284.9	XLON
22/06/2017	15:26:40:849	135	284.9	XLON
22/06/2017	15:26:40:849	435	284.9	XLON
22/06/2017	15:27:18:310	238	284.9	XLON
22/06/2017	15:27:18:310	313	284.9	TRQX
22/06/2017	15:27:18:310	344	284.9	CHIX
22/06/2017	15:27:18:310	88	284.9	XLON
22/06/2017	15:27:18:310	779	284.9	XLON
22/06/2017	15:27:18:310	238	284.9	BATE
22/06/2017	15:27:18:313	42	284.9	BATE
22/06/2017	15:27:19:411	309	284.8	XLON
22/06/2017	15:27:29:693	304	284.8	XLON
22/06/2017	15:27:29:693	369	284.8	CHIX
22/06/2017	15:27:29:693	66	284.8	XLON
22/06/2017	15:27:29:693	288	284.8	XLON
22/06/2017	15:27:29:693	368	284.8	TRQX
22/06/2017	15:27:29:701	273	284.8	CHIX
22/06/2017	15:32:09:453	657	285	XLON
22/06/2017	15:32:09:453	368	285	CHIX
22/06/2017	15:32:09:453	1171	285	CHIX
22/06/2017	15:32:09:453	368	285	TRQX
22/06/2017	15:32:09:453	292	285	XLON
22/06/2017	15:32:09:453	368	285	BATE
22/06/2017	15:32:09:469	433	285	XLON
22/06/2017	15:36:47:818	554	285	XLON
22/06/2017	15:36:49:549	2	285	TRQX
22/06/2017	15:37:12:436	325	285.1	BATE
22/06/2017	15:37:12:436	412	285.1	CHIX
22/06/2017	15:37:12:437	332	285.1	XLON
22/06/2017	15:38:00:005	430	285.1	TRQX
22/06/2017	15:38:00:005	700	285.1	CHIX
22/06/2017	15:38:00:005	763	285.1	XLON
22/06/2017	15:38:00:005	517	285.1	TRQX
22/06/2017	15:38:00:005	368	285.1	XLON
22/06/2017	15:38:00:005	34	285.1	CHIX
22/06/2017	15:38:00:005	110	285.1	CHIX
22/06/2017	15:38:00:005	66	285.1	XLON
22/06/2017	15:38:00:005	100	285.1	XLON
22/06/2017	15:38:00:005	368	285.1	BATE
22/06/2017	15:38:00:005	480	285.1	XLON
22/06/2017	15:38:00:005	438	285.1	CHIX
22/06/2017	15:38:00:005	430	285.1	TRQX
22/06/2017	15:38:00:011	440	285.1	CHIX
22/06/2017	15:38:00:011	460	285.1	CHIX
22/06/2017	15:38:02:077	2367	285.1	XLON
22/06/2017	15:39:16:533	1019	285.1	XLON
22/06/2017	15:40:30:931	121	285.1	XLON
22/06/2017	15:40:30:931	76	285.1	XLON
22/06/2017	15:40:31:140	1208	285.1	XLON
22/06/2017	15:40:31:140	4396	285.1	XLON
22/06/2017	15:42:05:027	1	285.1	TRQX
22/06/2017	15:42:59:548	572	285.1	XLON
22/06/2017	15:42:59:548	1095	285.1	XLON
22/06/2017	15:43:04:190	433	285.3	TRQX
22/06/2017	15:43:04:361	251	285.3	TRQX
22/06/2017	15:43:04:396	24	285.3	TRQX
22/06/2017	15:43:04:401	650	285.3	XLON
22/06/2017	15:44:51:131	1367	285.3	XLON
22/06/2017	15:44:51:131	733	285.3	XLON
22/06/2017	15:44:51:132	188	285.3	CHIX
22/06/2017	15:44:51:132	1029	285.3	TRQX
22/06/2017	15:44:51:132	929	285.3	TRQX
22/06/2017	15:44:51:132	674	285.3	CHIX
22/06/2017	15:44:51:132	1029	285.3	XLON
22/06/2017	15:44:51:132	209	285.3	TRQX
22/06/2017	15:44:51:132	271	285.3	TRQX
22/06/2017	15:44:51:132	85	285.3	CHIX
22/06/2017	15:44:51:132	275	285.3	BATE
22/06/2017	15:44:51:132	288	285.3	XLON
22/06/2017	15:44:51:132	201	285.3	TRQX
22/06/2017	15:44:51:132	167	285.3	CHIX
22/06/2017	15:44:51:132	190	285.3	BATE
22/06/2017	15:44:51:132	441	285.3	TRQX
22/06/2017	15:44:51:132	1747	285.3	XLON
22/06/2017	15:44:51:166	2591	285.3	XLON
22/06/2017	15:46:10:917	401	285.6	XLON
22/06/2017	15:46:11:601	17	285.7	XLON
22/06/2017	15:46:23:882	650	285.7	XLON
22/06/2017	15:46:23:895	715	285.7	XLON
22/06/2017	15:46:23:907	540	285.7	XLON
22/06/2017	15:46:23:925	8	285.7	XLON
22/06/2017	15:47:59:868	500	285.7	CHIX
22/06/2017	15:47:59:869	281	285.7	XLON
22/06/2017	15:47:59:869	269	285.7	XLON
22/06/2017	15:47:59:872	50	285.7	CHIX
22/06/2017	15:47:59:880	340	285.6	BATE
22/06/2017	15:47:59:880	855	285.7	XLON
22/06/2017	15:47:59:880	400	285.7	XLON
22/06/2017	15:47:59:881	812	285.6	CHIX
22/06/2017	15:47:59:881	28	285.6	BATE
22/06/2017	15:47:59:881	2933	285.6	CHIX
22/06/2017	15:47:59:881	131	285.6	BATE
22/06/2017	15:47:59:881	63	285.6	TRQX
22/06/2017	15:47:59:881	840	285.6	XLON
22/06/2017	15:47:59:881	4264	285.6	XLON
22/06/2017	15:47:59:881	418	285.6	BATE
22/06/2017	15:47:59:881	305	285.6	TRQX
22/06/2017	15:47:59:891	241	285.6	XLON
22/06/2017	15:47:59:891	1300	285.6	XLON
22/06/2017	15:47:59:915	368	285.6	TRQX
22/06/2017	15:48:35:943	369	285.6	CHIX
22/06/2017	15:48:35:943	287	285.6	XLON
22/06/2017	15:48:35:943	693	285.6	BATE
22/06/2017	15:48:35:943	96	285.6	TRQX
22/06/2017	15:48:35:943	125	285.6	CHIX
22/06/2017	15:48:35:944	3442	285.6	CHIX
22/06/2017	15:48:35:944	272	285.6	TRQX
22/06/2017	15:48:35:944	471	285.6	XLON
22/06/2017	15:48:35:944	337	285.6	XLON
22/06/2017	15:50:31:919	168	285.7	CHIX
22/06/2017	15:50:31:919	62	285.7	XLON
22/06/2017	15:50:31:919	93	285.7	TRQX
22/06/2017	15:50:31:919	143	285.7	CHIX
22/06/2017	15:50:31:919	53	285.7	TRQX
22/06/2017	15:50:31:919	58	285.7	CHIX
22/06/2017	15:50:31:919	196	285.7	BATE
22/06/2017	15:50:31:919	130	285.7	BATE
22/06/2017	15:50:31:919	222	285.7	TRQX
22/06/2017	15:50:31:919	986	285.7	XLON
22/06/2017	15:50:48:899	176	285.7	XLON
22/06/2017	15:50:48:908	368	285.7	TRQX
22/06/2017	15:50:48:908	257	285.7	XLON
22/06/2017	15:50:49:433	245	285.7	XLON
22/06/2017	15:51:27:839	330	285.7	CHIX
22/06/2017	15:51:27:839	314	285.7	XLON
22/06/2017	15:51:27:840	300	285.7	BATE
22/06/2017	15:51:27:840	368	285.7	TRQX
22/06/2017	15:51:27:840	39	285.7	CHIX
22/06/2017	15:51:27:841	58	285.7	BATE
22/06/2017	15:51:27:841	10	285.7	BATE
22/06/2017	15:52:33:376	210	285.7	TRQX
22/06/2017	15:52:33:376	220	285.7	CHIX
22/06/2017	15:52:33:376	33	285.7	TRQX
22/06/2017	15:52:33:376	28	285.7	CHIX
22/06/2017	15:52:33:376	2	285.7	CHIX
22/06/2017	15:52:33:376	6	285.7	CHIX
22/06/2017	15:52:33:376	54	285.7	TRQX
22/06/2017	15:52:33:376	7	285.7	TRQX
22/06/2017	15:52:33:376	2	285.7	CHIX
22/06/2017	15:52:33:376	5	285.7	TRQX
22/06/2017	15:52:33:376	7	285.7	CHIX
22/06/2017	15:52:33:376	2	285.7	TRQX
22/06/2017	15:52:33:376	2	285.7	TRQX
22/06/2017	15:52:33:376	1	285.7	CHIX
22/06/2017	15:52:33:378	55	285.7	XLON
22/06/2017	15:52:33:378	5	285.7	XLON
22/06/2017	15:52:33:396	158	285.7	TRQX
22/06/2017	15:52:33:404	548	285.7	XLON
22/06/2017	15:52:33:404	27	285.7	XLON
22/06/2017	15:54:00:010	44	285.7	XLON
22/06/2017	15:54:00:010	1101	285.7	XLON
22/06/2017	15:54:00:010	423	285.7	XLON
22/06/2017	15:54:00:010	433	285.7	XLON
22/06/2017	15:54:00:010	2006	285.7	XLON
22/06/2017	15:54:00:010	90	285.7	XLON
22/06/2017	15:55:35:110	1522	285.6	XLON
22/06/2017	15:55:35:110	1095	285.6	XLON
22/06/2017	15:55:35:110	280	285.6	BATE
22/06/2017	15:55:35:110	368	285.6	TRQX
22/06/2017	15:55:35:110	369	285.6	CHIX
22/06/2017	15:55:35:110	88	285.6	BATE
22/06/2017	15:55:35:111	31	285.5	CHIX
22/06/2017	15:55:35:117	369	285.6	CHIX
22/06/2017	15:55:40:333	368	285.5	BATE
22/06/2017	15:55:40:334	77	285.5	XLON
22/06/2017	15:55:40:334	457	285.5	XLON
22/06/2017	15:55:40:334	368	285.5	TRQX
22/06/2017	15:55:40:334	1017	285.5	XLON
22/06/2017	15:55:40:334	338	285.5	CHIX
22/06/2017	15:55:40:341	369	285.5	CHIX
22/06/2017	15:55:40:354	561	285.5	XLON
22/06/2017	15:55:40:363	368	285.5	TRQX
22/06/2017	15:55:45:439	40	285.5	CHIX
22/06/2017	15:55:45:567	197	285.5	XLON
22/06/2017	15:55:58:232	329	285.5	CHIX
22/06/2017	15:55:58:232	612	285.5	XLON
22/06/2017	15:55:58:292	8	285.5	XLON
22/06/2017	15:58:18:640	368	285.5	TRQX
22/06/2017	15:58:18:640	881	285.5	XLON
22/06/2017	15:58:18:640	475	285.5	XLON
22/06/2017	15:58:18:640	368	285.5	BATE
22/06/2017	15:58:18:640	369	285.5	CHIX
22/06/2017	15:59:25:092	76	285.5	XLON
22/06/2017	15:59:25:092	369	285.5	CHIX
22/06/2017	15:59:25:092	563	285.5	XLON
22/06/2017	15:59:25:093	303	285.5	TRQX
22/06/2017	15:59:25:104	369	285.5	CHIX
22/06/2017	15:59:55:019	236	285.6	CHIX
22/06/2017	15:59:55:019	266	285.6	XLON
22/06/2017	15:59:55:019	364	285.6	TRQX
22/06/2017	15:59:55:019	69	285.6	CHIX
22/06/2017	15:59:55:019	331	285.6	XLON
22/06/2017	15:59:55:019	306	285.6	XLON
22/06/2017	16:00:53:229	852	285.6	XLON
22/06/2017	16:00:53:229	368	285.6	BATE
22/06/2017	16:00:53:229	368	285.6	TRQX
22/06/2017	16:00:53:229	299	285.6	CHIX
22/06/2017	16:00:53:229	648	285.6	XLON
22/06/2017	16:00:53:230	70	285.6	CHIX
22/06/2017	16:03:00:005	1150	285.6	XLON
22/06/2017	16:03:00:005	1480	285.6	XLON
22/06/2017	16:03:00:005	433	285.6	XLON
22/06/2017	16:03:00:005	650	285.6	XLON
22/06/2017	16:03:00:005	43	285.6	XLON
22/06/2017	16:03:00:005	1021	285.6	XLON
22/06/2017	16:03:00:555	294	285.5	XLON
22/06/2017	16:04:31:583	368	285.5	BATE
22/06/2017	16:05:07:292	81	285.5	BATE
22/06/2017	16:05:07:292	368	285.5	TRQX
22/06/2017	16:05:07:292	369	285.5	CHIX
22/06/2017	16:05:07:292	609	285.5	XLON
22/06/2017	16:05:07:292	140	285.5	XLON
22/06/2017	16:05:07:292	296	285.5	XLON
22/06/2017	16:05:07:292	765	285.5	XLON
22/06/2017	16:05:07:292	748	285.5	XLON
22/06/2017	16:05:07:292	58	285.5	BATE
22/06/2017	16:05:07:292	393	285.5	TRQX
22/06/2017	16:05:07:292	500	285.5	XLON
22/06/2017	16:05:07:292	37	285.5	TRQX
22/06/2017	16:05:07:292	229	285.5	BATE
22/06/2017	16:05:07:292	3449	285.5	CHIX
22/06/2017	16:05:07:292	1989	285.5	TRQX
22/06/2017	16:05:07:292	2100	285.5	XLON
22/06/2017	16:05:08:220	218	285.4	XLON
22/06/2017	16:05:41:249	1687	285.4	XLON
22/06/2017	16:05:41:310	636	285.4	XLON
22/06/2017	16:06:40:769	27	285.4	XLON
22/06/2017	16:06:40:769	368	285.4	BATE
22/06/2017	16:06:40:769	170	285.4	TRQX
22/06/2017	16:06:40:769	733	285.4	XLON
22/06/2017	16:06:40:769	44	285.4	CHIX
22/06/2017	16:06:40:769	188	285.4	TRQX
22/06/2017	16:06:40:769	10	285.4	TRQX
22/06/2017	16:06:40:769	2195	285.4	XLON
22/06/2017	16:06:40:769	491	285.4	XLON
22/06/2017	16:06:40:769	339	285.4	CHIX
22/06/2017	16:06:40:770	79	285.3	BATE
22/06/2017	16:06:40:770	73	285.3	BATE
22/06/2017	16:06:40:770	55	285.4	XLON
22/06/2017	16:06:40:770	11	285.4	XLON
22/06/2017	16:06:40:771	124	285.3	TRQX
22/06/2017	16:06:40:771	135	285.3	BATE
22/06/2017	16:07:06:640	369	285.2	CHIX
22/06/2017	16:07:06:640	368	285.2	TRQX
22/06/2017	16:07:06:640	744	285.2	XLON
22/06/2017	16:07:06:670	368	285.1	TRQX
22/06/2017	16:07:06:670	218	285.1	CHIX
22/06/2017	16:07:06:670	700	285.1	XLON
22/06/2017	16:07:06:670	151	285.1	CHIX
22/06/2017	16:07:09:065	326	285	XLON
22/06/2017	16:07:09:810	700	285	XLON
22/06/2017	16:07:10:058	304	285	XLON
22/06/2017	16:07:10:058	656	285	XLON
22/06/2017	16:07:10:067	414	285	TRQX
22/06/2017	16:07:10:068	6	285	XLON
22/06/2017	16:07:10:072	192	285	TRQX
22/06/2017	16:07:10:075	438	285	XLON
22/06/2017	16:07:10:076	168	285	XLON
22/06/2017	16:07:10:076	600	285	XLON
22/06/2017	16:07:10:077	92	285	CHIX
22/06/2017	16:07:10:080	223	285	CHIX
22/06/2017	16:07:10:198	197	285	CHIX
22/06/2017	16:07:11:743	45	285	CHIX
22/06/2017	16:07:23:073	1019	284.9	XLON
22/06/2017	16:07:45:624	300	284.9	CHIX
22/06/2017	16:08:02:241	69	284.9	CHIX
22/06/2017	16:08:02:241	368	284.9	BATE
22/06/2017	16:08:02:241	300	284.9	CHIX
22/06/2017	16:08:02:242	76	284.9	XLON
22/06/2017	16:08:02:242	562	284.9	XLON
22/06/2017	16:11:03:815	395	284.9	XLON
22/06/2017	16:11:03:815	368	284.9	BATE
22/06/2017	16:11:03:815	2281	284.9	CHIX
22/06/2017	16:11:03:815	167	284.9	TRQX
22/06/2017	16:11:03:815	205	284.9	XLON
22/06/2017	16:11:03:815	201	284.9	TRQX
22/06/2017	16:11:03:815	700	284.9	XLON
22/06/2017	16:11:03:815	600	284.9	XLON
22/06/2017	16:11:03:815	2413	284.9	XLON
22/06/2017	16:11:03:815	101	284.9	XLON
22/06/2017	16:11:03:816	258	284.9	CHIX
22/06/2017	16:11:03:816	101	284.9	CHIX
22/06/2017	16:11:03:816	666	284.9	CHIX
22/06/2017	16:11:03:817	400	284.9	CHIX
22/06/2017	16:11:03:835	421	284.9	CHIX
22/06/2017	16:11:03:908	286	284.9	XLON
22/06/2017	16:11:03:908	201	284.9	TRQX
22/06/2017	16:11:03:909	300	284.9	BATE
22/06/2017	16:11:20:204	68	284.9	BATE
22/06/2017	16:11:20:204	158	284.9	CHIX
22/06/2017	16:13:39:328	368	284.8	TRQX
22/06/2017	16:13:39:328	11	284.8	XLON
22/06/2017	16:13:39:328	4469	284.8	XLON
22/06/2017	16:13:39:328	1095	284.8	XLON
22/06/2017	16:13:39:354	1084	284.8	XLON
22/06/2017	16:13:39:411	317	284.8	CHIX
22/06/2017	16:13:39:411	369	284.8	CHIX
22/06/2017	16:13:41:120	368	284.8	TRQX
22/06/2017	16:13:41:128	368	284.8	BATE
22/06/2017	16:13:41:128	919	284.8	CHIX
22/06/2017	16:13:46:304	107	284.7	BATE
22/06/2017	16:13:46:304	369	284.7	CHIX
22/06/2017	16:13:46:304	1692	284.7	TRQX
22/06/2017	16:13:46:304	3778	284.7	XLON
22/06/2017	16:13:46:312	78	284.6	TRQX
22/06/2017	16:13:46:313	369	284.6	CHIX
22/06/2017	16:13:55:214	1063	284.5	CHIX
22/06/2017	16:15:45:540	368	284.4	BATE
22/06/2017	16:15:45:540	369	284.4	CHIX
22/06/2017	16:15:45:540	522	284.4	XLON
22/06/2017	16:15:45:540	368	284.4	TRQX
22/06/2017	16:15:45:540	573	284.4	XLON
22/06/2017	16:16:10:642	480	284.2	XLON
22/06/2017	16:16:10:642	368	284.2	TRQX
22/06/2017	16:16:10:642	369	284.2	CHIX
22/06/2017	16:16:10:643	615	284.2	XLON
22/06/2017	16:17:15:817	368	284.2	BATE
22/06/2017	16:17:15:817	242	284.2	XLON
22/06/2017	16:17:15:817	96	284.2	XLON
22/06/2017	16:17:20:231	609	284.2	XLON
22/06/2017	16:17:20:231	390	284.2	XLON
22/06/2017	16:17:20:231	252	284.2	CHIX
22/06/2017	16:17:20:242	368	284.2	TRQX
22/06/2017	16:18:00:426	108	284.1	XLON
22/06/2017	16:18:10:153	189	284.1	XLON
22/06/2017	16:18:27:485	44	284.1	XLON
22/06/2017	16:19:30:036	438	284.3	XLON
22/06/2017	16:19:30:036	368	284.3	TRQX
22/06/2017	16:19:30:036	657	284.3	XLON
22/06/2017	16:19:30:036	369	284.3	CHIX
22/06/2017	16:19:44:049	1956	284.2	XLON
22/06/2017	16:19:44:049	66	284.2	XLON
22/06/2017	16:19:44:049	368	284.2	TRQX
22/06/2017	16:19:44:049	368	284.2	BATE
22/06/2017	16:19:44:049	878	284.2	XLON
22/06/2017	16:19:44:049	369	284.2	CHIX
22/06/2017	16:19:44:056	369	284.2	CHIX
22/06/2017	16:19:44:084	1095	284.2	XLON
22/06/2017	16:19:44:123	211	284.2	TRQX
22/06/2017	16:19:44:148	157	284.2	TRQX
22/06/2017	16:22:29:493	369	284.2	CHIX
22/06/2017	16:22:29:493	892	284.2	XLON
22/06/2017	16:22:29:493	368	284.2	BATE
22/06/2017	16:22:29:493	368	284.2	TRQX
22/06/2017	16:22:29:493	2044	284.2	XLON
22/06/2017	16:22:29:493	66	284.2	XLON
22/06/2017	16:24:26:970	2082	284.4	XLON
22/06/2017	16:24:26:970	2404	284.4	XLON
22/06/2017	16:24:26:978	368	284.3	TRQX
22/06/2017	16:24:26:978	1526	284.3	CHIX
22/06/2017	16:24:26:978	2242	284.3	CHIX
22/06/2017	16:24:26:978	341	284.3	CHIX
22/06/2017	16:24:26:988	1095	284.3	XLON
22/06/2017	16:24:26:995	369	284.3	CHIX
22/06/2017	16:24:26:996	368	284.3	TRQX
22/06/2017	16:24:27:004	247	284.3	BATE
22/06/2017	16:24:27:008	121	284.3	BATE
22/06/2017	16:24:49:478	368	284.2	TRQX
22/06/2017	16:24:49:478	402	284.2	XLON
22/06/2017	16:24:49:479	252	284.2	BATE
22/06/2017	16:24:49:479	116	284.2	BATE
22/06/2017	16:24:49:479	787	284.2	CHIX
22/06/2017	16:24:49:479	286	284.2	CHIX
22/06/2017	16:24:49:479	492	284.2	CHIX
22/06/2017	16:24:49:479	5182	284.2	XLON
22/06/2017	16:24:49:487	123	284.1	TRQX
22/06/2017	16:24:49:487	245	284.1	TRQX
22/06/2017	16:24:49:551	200	284.1	BATE
22/06/2017	16:25:11:396	368	283.9	TRQX
22/06/2017	16:25:43:821	14	283.8	TRQX
22/06/2017	16:25:43:822	85	283.8	TRQX
22/06/2017	16:26:50:633	18	283.8	CHIX
22/06/2017	16:26:50:633	574	283.8	XLON
22/06/2017	16:26:50:633	284	283.8	CHIX
22/06/2017	16:26:50:634	24	283.8	TRQX
22/06/2017	16:26:50:634	344	283.8	TRQX
22/06/2017	16:26:54:747	369	283.7	CHIX
22/06/2017	16:26:54:747	117	283.7	TRQX
22/06/2017	16:26:54:747	702	283.7	XLON
22/06/2017	16:27:04:771	193	283.7	CHIX
22/06/2017	16:27:04:771	251	283.7	TRQX
22/06/2017	16:27:04:771	187	283.7	XLON
22/06/2017	16:27:04:771	159	283.7	CHIX
22/06/2017	16:27:04:771	245	283.7	XLON
22/06/2017	16:29:12:061	369	283.9	CHIX
22/06/2017	16:29:12:061	1095	283.9	XLON
22/06/2017	16:29:16:571	110	283.9	XLON
22/06/2017	16:29:16:571	630	283.9	XLON
22/06/2017	16:29:22:256	10	283.9	CHIX
22/06/2017	16:29:25:122	87	283.9	CHIX
22/06/2017	16:29:25:122	159	283.9	CHIX
22/06/2017	16:29:30:632	169	283.9	CHIX
22/06/2017	16:29:30:632	113	283.9	CHIX
22/06/2017	16:29:50:026	369	283.8	CHIX
22/06/2017	16:29:54:509	369	283.7	CHIX
22/06/2017	16:29:55:270	322	283.7	CHIX
22/06/2017	16:29:55:460	649	283.7	CHIX
22/06/2017	16:35:05:621	5285	284.5	XLON
22/06/2017	16:35:05:621	58	284.5	XLON
22/06/2017	16:35:05:621	107	284.5	XLON
22/06/2017	16:35:05:621	422	284.5	XLON
22/06/2017	16:35:05:621	1685	284.5	XLON
22/06/2017	16:35:05:621	1836	284.5	XLON
22/06/2017	16:35:05:621	2572	284.5	XLON
22/06/2017	16:35:05:621	3841	284.5	XLON
22/06/2017	16:35:05:621	5775	284.5	XLON
22/06/2017	16:35:05:621	826	284.5	XLON
22/06/2017	16:35:05:621	2265	284.5	XLON
22/06/2017	16:35:05:621	18	284.5	XLON
22/06/2017	16:35:05:621	20312	284.5	XLON
22/06/2017	16:35:05:621	73	284.5	XLON
22/06/2017	16:35:05:621	3000	284.5	XLON
22/06/2017	16:35:05:621	1499	284.5	XLON
22/06/2017	16:35:05:621	4489	284.5	XLON
22/06/2017	16:35:05:621	1054	284.5	XLON
22/06/2017	16:35:05:621	261	284.5	XLON
22/06/2017	16:35:05:621	9011	284.5	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

POSLLFVARRIFFID

Related Shares:

FTSE 100 Latest

Value8,328.60

Change52.94