Transaction in Own Shares

RNS Number : 8980F

Sports Direct International Plc

23 May 2017

Released: 23 May 2017

Sports Direct International Plc

23 May 2017

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

SHARE BUYBACK

Transaction in Own Shares

Sports Direct announces that on 22 May 2017 it purchased 512,804 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 299.7 pence per share. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 80,947,506 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 559,654,863.

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-May-17
Number of ordinary shares purchased:	33,432
Volume weighted average price paid per share:	299.71

Platform code	XLON
Date of purchase:	22-May-17
Number of ordinary shares purchased:	338,600
Volume weighted average price paid per share:	299.68

Platform code	CHIX
Date of purchase:	22-May-17
Number of ordinary shares purchased:	93,120
Volume weighted average price paid per share:	299.68

Platform code	TRQX
Date of purchase:	22-May-17
Number of ordinary shares purchased:	47,652
Volume weighted average price paid per share:	299.71

Transaction details:

Transaction date	Transaction time	Volume	Price (p)	Platform code
22/05/2017	08:04:12:739	734	299.9	XLON
22/05/2017	08:04:12:739	22	299.9	XLON
22/05/2017	08:04:12:739	8	299.9	CHIX
22/05/2017	08:04:12:739	283	299.9	CHIX
22/05/2017	08:04:12:739	356	299.9	BATE
22/05/2017	08:04:12:739	17	299.9	BATE
22/05/2017	08:04:12:739	54	299.9	CHIX
22/05/2017	08:04:12:739	28	299.9	CHIX
22/05/2017	08:04:12:740	22	299.9	TRQX
22/05/2017	08:04:12:740	159	299.9	TRQX
22/05/2017	08:04:12:740	124	299.9	TRQX
22/05/2017	08:04:14:059	189	299.6	XLON
22/05/2017	08:08:01:677	582	299.7	XLON
22/05/2017	08:08:01:677	12	299.7	XLON
22/05/2017	08:08:01:678	25	299.6	CHIX
22/05/2017	08:08:01:678	41	299.6	CHIX
22/05/2017	08:08:01:678	34	299.6	CHIX
22/05/2017	08:08:01:678	10	299.7	CHIX
22/05/2017	08:08:01:678	5	299.7	TRQX
22/05/2017	08:08:01:678	368	299.7	TRQX
22/05/2017	08:08:40:533	109	299.6	TRQX
22/05/2017	08:08:40:533	169	299.6	CHIX
22/05/2017	08:20:44:328	54	299.9	TRQX
22/05/2017	08:20:44:328	277	299.9	BATE
22/05/2017	08:20:44:328	54	299.9	TRQX
22/05/2017	08:20:44:328	65	299.9	TRQX
22/05/2017	08:20:44:328	75	299.9	TRQX
22/05/2017	08:20:44:328	17	299.9	TRQX
22/05/2017	08:20:44:348	210	299.9	BATE
22/05/2017	08:20:44:442	235	299.8	BATE
22/05/2017	08:20:44:902	35	299.9	TRQX
22/05/2017	08:36:54:604	33	299.9	BATE
22/05/2017	08:36:54:604	373	299.9	TRQX
22/05/2017	08:36:54:604	340	299.9	BATE
22/05/2017	08:36:54:605	87	299.8	TRQX
22/05/2017	08:36:54:605	108	299.8	TRQX
22/05/2017	08:45:00:819	373	299.8	BATE
22/05/2017	08:45:04:057	1	299.7	BATE
22/05/2017	08:49:36:711	373	299.8	TRQX
22/05/2017	08:49:37:486	373	299.7	CHIX
22/05/2017	08:49:37:491	283	299.6	CHIX
22/05/2017	08:49:37:491	411	299.6	XLON
22/05/2017	08:49:37:491	90	299.6	CHIX
22/05/2017	08:49:37:493	700	299.7	XLON
22/05/2017	08:49:37:493	63	299.7	XLON
22/05/2017	08:49:38:110	369	299.4	CHIX
22/05/2017	08:55:34:631	373	299.5	BATE
22/05/2017	08:55:34:631	486	299.5	XLON
22/05/2017	08:55:34:631	373	299.5	CHIX
22/05/2017	08:55:34:631	316	299.5	BATE
22/05/2017	08:55:34:631	373	299.5	TRQX
22/05/2017	08:55:34:631	657	299.5	TRQX
22/05/2017	08:56:07:887	96	299.5	CHIX
22/05/2017	08:56:07:887	373	299.5	TRQX
22/05/2017	08:56:07:887	240	299.5	CHIX
22/05/2017	08:56:07:899	238	299.5	XLON
22/05/2017	08:56:13:472	373	299.4	CHIX
22/05/2017	08:56:13:472	400	299.4	XLON
22/05/2017	08:56:13:472	1458	299.4	XLON
22/05/2017	08:56:13:472	872	299.4	CHIX
22/05/2017	08:56:13:473	373	299.4	BATE
22/05/2017	08:56:13:473	59	299.4	TRQX
22/05/2017	08:56:13:473	257	299.4	TRQX
22/05/2017	08:56:13:475	15	299.3	CHIX
22/05/2017	08:56:13:477	1166	299.4	CHIX
22/05/2017	08:56:14:144	270	299.4	TRQX
22/05/2017	08:56:14:144	373	299.4	CHIX
22/05/2017	08:56:14:144	103	299.4	TRQX
22/05/2017	08:56:14:144	763	299.4	XLON
22/05/2017	08:56:15:142	843	299.3	XLON
22/05/2017	08:56:22:905	276	299.3	CHIX
22/05/2017	08:56:22:905	2247	299.3	XLON
22/05/2017	08:56:22:905	97	299.3	CHIX
22/05/2017	08:56:24:142	221	299.2	CHIX
22/05/2017	08:56:24:142	152	299.2	CHIX
22/05/2017	08:56:24:142	358	299.2	XLON
22/05/2017	08:56:30:767	293	299.2	XLON
22/05/2017	08:56:44:883	373	299.2	CHIX
22/05/2017	08:56:44:884	515	299.1	XLON
22/05/2017	08:56:44:885	138	299.1	CHIX
22/05/2017	08:56:44:885	105	299.1	BATE
22/05/2017	08:56:44:885	221	299.1	XLON
22/05/2017	08:56:44:885	839	299.1	CHIX
22/05/2017	08:56:46:002	1685	298.9	XLON
22/05/2017	08:57:14:062	663	298.8	XLON
22/05/2017	08:57:14:062	100	298.8	XLON
22/05/2017	09:19:28:620	68	299.9	BATE
22/05/2017	09:19:28:620	116	299.9	BATE
22/05/2017	09:19:29:639	82	299.9	BATE
22/05/2017	09:19:29:639	20	299.9	BATE
22/05/2017	09:19:29:639	243	299.9	XLON
22/05/2017	09:19:29:639	79	299.9	BATE
22/05/2017	09:19:29:639	63	299.9	XLON
22/05/2017	09:19:29:639	51	299.9	BATE
22/05/2017	09:19:29:639	177	299.9	XLON
22/05/2017	09:19:29:639	280	299.9	XLON
22/05/2017	09:24:24:493	1028	299.9	TRQX
22/05/2017	09:24:24:493	73	299.9	BATE
22/05/2017	09:24:24:493	286	299.9	CHIX
22/05/2017	09:24:24:493	2852	299.9	XLON
22/05/2017	09:24:24:493	300	299.9	BATE
22/05/2017	09:24:24:494	71	299.8	BATE
22/05/2017	09:24:24:494	59	299.8	BATE
22/05/2017	09:24:24:505	373	299.8	CHIX
22/05/2017	09:24:24:505	1031	299.8	CHIX
22/05/2017	09:24:24:505	452	299.9	XLON
22/05/2017	09:24:24:506	373	299.9	CHIX
22/05/2017	09:24:24:995	373	299.9	TRQX
22/05/2017	09:24:35:387	769	299.8	XLON
22/05/2017	09:24:35:387	683	299.8	XLON
22/05/2017	09:24:35:387	625	299.8	CHIX
22/05/2017	09:24:38:417	373	299.6	CHIX
22/05/2017	09:25:18:902	373	299.7	CHIX
22/05/2017	09:25:18:903	152	299.6	BATE
22/05/2017	09:25:18:903	110	299.6	XLON
22/05/2017	09:25:18:903	373	299.6	CHIX
22/05/2017	09:25:18:903	490	299.6	XLON
22/05/2017	09:25:18:903	73	299.6	BATE
22/05/2017	09:25:18:903	273	299.6	XLON
22/05/2017	09:25:18:903	607	299.6	XLON
22/05/2017	09:25:18:916	1219	299.6	XLON
22/05/2017	09:25:18:920	170	299.6	CHIX
22/05/2017	09:25:18:920	373	299.6	TRQX
22/05/2017	09:25:30:531	139	299.6	XLON
22/05/2017	09:25:30:531	200	299.6	CHIX
22/05/2017	09:25:50:535	9	299.6	XLON
22/05/2017	09:25:50:535	63	299.6	XLON
22/05/2017	09:26:34:167	60	299.6	XLON
22/05/2017	09:26:34:167	3	299.6	CHIX
22/05/2017	09:26:34:167	9	299.6	BATE
22/05/2017	09:26:34:167	125	299.6	CHIX
22/05/2017	09:26:34:167	194	299.6	XLON
22/05/2017	09:26:34:167	5	299.6	CHIX
22/05/2017	09:26:34:167	51	299.6	BATE
22/05/2017	09:27:00:020	6	299.7	XLON
22/05/2017	09:30:54:414	373	299.9	TRQX
22/05/2017	09:31:00:004	763	299.9	XLON
22/05/2017	09:31:00:004	373	299.9	CHIX
22/05/2017	09:42:04:173	373	299.8	CHIX
22/05/2017	09:42:04:173	326	299.8	BATE
22/05/2017	09:42:04:173	373	299.9	CHIX
22/05/2017	09:42:04:173	763	299.9	XLON
22/05/2017	09:42:04:181	650	299.9	XLON
22/05/2017	09:42:04:181	2496	299.9	XLON
22/05/2017	09:42:10:077	619	299.8	XLON
22/05/2017	09:42:10:077	144	299.8	XLON
22/05/2017	09:42:10:078	61	299.7	BATE
22/05/2017	09:42:10:078	134	299.7	CHIX
22/05/2017	09:42:10:078	312	299.7	BATE
22/05/2017	09:42:10:090	709	299.8	XLON
22/05/2017	09:42:11:230	320	299.7	BATE
22/05/2017	09:42:11:230	7	299.7	BATE
22/05/2017	09:42:11:230	34	299.7	BATE
22/05/2017	09:42:11:230	373	299.7	TRQX
22/05/2017	09:42:11:230	12	299.7	BATE
22/05/2017	09:45:53:010	373	299.7	CHIX
22/05/2017	09:45:53:011	373	299.7	TRQX
22/05/2017	09:45:53:011	763	299.7	XLON
22/05/2017	09:45:53:014	601	299.6	XLON
22/05/2017	09:45:53:014	373	299.6	BATE
22/05/2017	09:45:53:014	373	299.6	TRQX
22/05/2017	09:45:53:014	791	299.6	CHIX
22/05/2017	09:46:10:534	40	299.6	XLON
22/05/2017	09:46:10:534	268	299.6	XLON
22/05/2017	09:46:12:891	270	299.6	XLON
22/05/2017	09:46:12:891	207	299.6	TRQX
22/05/2017	09:46:12:891	166	299.6	TRQX
22/05/2017	09:46:12:891	114	299.6	XLON
22/05/2017	09:46:12:891	275	299.6	CHIX
22/05/2017	09:46:12:891	197	299.6	XLON
22/05/2017	09:46:12:893	299	299.5	CHIX
22/05/2017	09:46:12:900	212	299.5	CHIX
22/05/2017	09:46:12:902	600	299.5	XLON
22/05/2017	09:46:12:902	600	299.5	XLON
22/05/2017	09:46:12:902	586	299.5	XLON
22/05/2017	09:46:12:902	650	299.6	XLON
22/05/2017	09:46:12:902	57	299.6	XLON
22/05/2017	09:46:12:902	650	299.6	XLON
22/05/2017	09:46:12:902	650	299.6	XLON
22/05/2017	09:47:00:010	198	299.7	XLON
22/05/2017	09:47:00:010	74	299.7	XLON
22/05/2017	09:47:00:010	126	299.7	XLON
22/05/2017	09:47:00:010	441	299.7	XLON
22/05/2017	09:47:00:011	500	299.6	XLON
22/05/2017	09:47:00:011	1167	299.6	XLON
22/05/2017	09:47:00:011	373	299.6	CHIX
22/05/2017	09:47:00:012	1120	299.6	XLON
22/05/2017	09:47:00:012	500	299.6	XLON
22/05/2017	09:47:20:530	425	299.6	XLON
22/05/2017	09:47:20:534	338	299.6	XLON
22/05/2017	09:47:20:540	1234	299.6	XLON
22/05/2017	09:54:03:639	373	299.7	CHIX
22/05/2017	09:54:03:639	373	299.7	BATE
22/05/2017	09:54:03:639	373	299.7	TRQX
22/05/2017	09:54:03:639	2506	299.7	XLON
22/05/2017	10:10:20:534	53	299.9	XLON
22/05/2017	10:10:20:534	710	299.9	XLON
22/05/2017	10:10:20:535	373	299.9	BATE
22/05/2017	10:13:47:324	87	299.8	TRQX
22/05/2017	10:13:47:324	75	299.8	TRQX
22/05/2017	10:13:47:324	130	299.8	TRQX
22/05/2017	10:13:47:325	532	299.8	XLON
22/05/2017	10:13:47:325	1	299.8	TRQX
22/05/2017	10:13:47:325	126	299.8	XLON
22/05/2017	10:14:33:985	491	299.8	XLON
22/05/2017	10:14:33:986	272	299.8	XLON
22/05/2017	10:14:33:986	151	299.8	TRQX
22/05/2017	10:14:33:986	222	299.8	TRQX
22/05/2017	10:14:34:444	530	299.8	XLON
22/05/2017	10:14:34:444	233	299.8	XLON
22/05/2017	10:14:34:470	233	299.7	XLON
22/05/2017	10:14:34:470	1200	299.7	XLON
22/05/2017	10:14:34:470	195	299.7	BATE
22/05/2017	10:14:43:112	76	299.7	TRQX
22/05/2017	10:14:43:112	870	299.7	TRQX
22/05/2017	10:14:43:112	56	299.7	TRQX
22/05/2017	10:14:43:112	233	299.7	BATE
22/05/2017	10:14:43:112	763	299.7	XLON
22/05/2017	10:14:43:112	140	299.7	BATE
22/05/2017	10:14:43:113	117	299.6	TRQX
22/05/2017	10:14:43:114	185	299.6	CHIX
22/05/2017	10:14:43:114	96	299.6	CHIX
22/05/2017	10:15:19:057	373	299.7	BATE
22/05/2017	10:15:19:061	255	299.6	XLON
22/05/2017	10:15:19:065	500	299.7	CHIX
22/05/2017	10:15:19:065	124	299.7	CHIX
22/05/2017	10:15:19:065	124	299.7	CHIX
22/05/2017	10:15:19:065	747	299.7	CHIX
22/05/2017	10:15:19:065	287	299.7	CHIX
22/05/2017	10:15:19:069	388	299.7	CHIX
22/05/2017	10:15:59:120	763	299.6	XLON
22/05/2017	10:15:59:120	242	299.6	CHIX
22/05/2017	10:15:59:120	131	299.6	CHIX
22/05/2017	10:15:59:142	300	299.6	TRQX
22/05/2017	10:15:59:142	73	299.6	TRQX
22/05/2017	10:15:59:142	242	299.6	CHIX
22/05/2017	10:15:59:142	2518	299.6	XLON
22/05/2017	10:16:09:044	373	299.6	CHIX
22/05/2017	10:16:30:531	593	299.5	CHIX
22/05/2017	10:16:30:532	109	299.5	XLON
22/05/2017	10:16:30:532	186	299.5	XLON
22/05/2017	10:16:30:544	696	299.5	XLON
22/05/2017	10:16:30:544	312	299.5	XLON
22/05/2017	10:16:30:544	468	299.5	XLON
22/05/2017	10:16:30:544	88	299.5	XLON
22/05/2017	10:18:19:501	84	299.6	XLON
22/05/2017	10:18:19:501	521	299.6	XLON
22/05/2017	10:18:19:501	153	299.6	XLON
22/05/2017	10:18:19:504	5	299.6	XLON
22/05/2017	10:19:00:004	125	299.6	XLON
22/05/2017	10:19:00:011	505	299.6	XLON
22/05/2017	10:19:00:011	81	299.6	XLON
22/05/2017	10:19:00:011	147	299.6	XLON
22/05/2017	10:19:00:011	216	299.6	XLON
22/05/2017	10:19:00:011	650	299.6	XLON
22/05/2017	10:19:00:016	2250	299.5	XLON
22/05/2017	10:23:20:534	373	299.5	TRQX
22/05/2017	10:23:20:534	373	299.5	CHIX
22/05/2017	10:23:20:534	2165	299.5	XLON
22/05/2017	10:23:20:534	763	299.5	XLON
22/05/2017	10:23:20:538	116	299.5	BATE
22/05/2017	10:23:20:546	257	299.5	BATE
22/05/2017	10:23:20:546	373	299.5	CHIX
22/05/2017	10:23:33:415	452	299.5	XLON
22/05/2017	10:23:34:348	32	299.5	CHIX
22/05/2017	10:33:00:008	109	299.9	XLON
22/05/2017	10:33:00:008	197	299.9	XLON
22/05/2017	10:33:00:008	666	299.9	XLON
22/05/2017	10:33:00:008	291	299.9	XLON
22/05/2017	10:35:00:008	43	299.9	XLON
22/05/2017	10:35:00:008	115	299.9	XLON
22/05/2017	10:35:00:008	79	299.9	XLON
22/05/2017	10:35:00:008	266	299.9	XLON
22/05/2017	10:35:58:125	491	299.9	XLON
22/05/2017	10:35:58:125	115	299.9	XLON
22/05/2017	10:35:58:125	79	299.9	XLON
22/05/2017	10:35:58:125	43	299.9	XLON
22/05/2017	10:35:58:125	266	299.9	XLON
22/05/2017	10:35:58:140	665	299.9	XLON
22/05/2017	10:35:58:140	204	299.9	XLON
22/05/2017	10:35:58:140	107	299.9	XLON
22/05/2017	10:35:58:140	287	299.9	XLON
22/05/2017	10:36:13:041	1821	299.8	XLON
22/05/2017	10:36:13:041	83	299.8	BATE
22/05/2017	10:36:13:041	607	299.8	TRQX
22/05/2017	10:36:13:041	290	299.8	BATE
22/05/2017	10:36:13:041	548	299.8	TRQX
22/05/2017	10:36:13:041	884	299.8	XLON
22/05/2017	10:36:13:041	1494	299.8	CHIX
22/05/2017	10:36:13:041	763	299.8	XLON
22/05/2017	10:36:13:041	1365	299.8	CHIX
22/05/2017	10:38:06:112	26	299.7	XLON
22/05/2017	10:46:22:659	373	299.9	TRQX
22/05/2017	10:46:22:659	763	299.9	XLON
22/05/2017	10:46:22:659	439	299.9	XLON
22/05/2017	10:46:22:660	373	299.9	CHIX
22/05/2017	10:46:22:660	127	299.9	BATE
22/05/2017	10:46:40:536	352	299.9	XLON
22/05/2017	10:46:40:536	436	299.9	BATE
22/05/2017	10:46:40:539	6	299.9	CHIX
22/05/2017	10:47:30:533	373	299.9	CHIX
22/05/2017	10:47:30:533	93	299.9	BATE
22/05/2017	10:47:30:533	763	299.9	XLON
22/05/2017	10:47:30:533	280	299.9	BATE
22/05/2017	10:47:30:533	720	299.9	XLON
22/05/2017	10:47:30:533	373	299.9	TRQX
22/05/2017	10:48:40:532	59	299.8	XLON
22/05/2017	10:53:59:073	374	299.9	XLON
22/05/2017	10:53:59:073	140	299.9	XLON
22/05/2017	10:53:59:073	1122	299.9	XLON
22/05/2017	10:53:59:074	1200	299.8	XLON
22/05/2017	10:53:59:074	1709	299.8	CHIX
22/05/2017	10:53:59:074	373	299.8	BATE
22/05/2017	10:53:59:074	289	299.8	CHIX
22/05/2017	10:53:59:074	84	299.8	CHIX
22/05/2017	10:53:59:074	373	299.8	TRQX
22/05/2017	10:53:59:074	714	299.8	XLON
22/05/2017	10:53:59:074	156	299.8	BATE
22/05/2017	10:53:59:086	1338	299.8	XLON
22/05/2017	10:53:59:086	650	299.8	XLON
22/05/2017	10:53:59:086	286	299.8	XLON
22/05/2017	10:53:59:110	19	299.8	TRQX
22/05/2017	10:54:29:135	354	299.8	TRQX
22/05/2017	10:54:29:135	316	299.8	CHIX
22/05/2017	10:54:29:145	545	299.8	XLON
22/05/2017	10:55:00:531	373	299.8	CHIX
22/05/2017	10:55:00:532	373	299.8	TRQX
22/05/2017	11:02:16:277	75	299.7	XLON
22/05/2017	11:02:16:277	868	299.7	XLON
22/05/2017	11:02:16:277	151	299.7	XLON
22/05/2017	11:02:16:278	206	299.7	BATE
22/05/2017	11:02:16:278	167	299.7	BATE
22/05/2017	11:02:16:278	373	299.7	TRQX
22/05/2017	11:02:16:278	190	299.7	CHIX
22/05/2017	11:02:16:278	16	299.7	CHIX
22/05/2017	11:02:16:278	88	299.7	CHIX
22/05/2017	11:02:16:279	79	299.7	CHIX
22/05/2017	11:02:16:295	121	299.7	XLON
22/05/2017	11:04:55:570	373	299.8	BATE
22/05/2017	11:29:23:342	557	299.9	XLON
22/05/2017	11:29:23:342	373	299.9	CHIX
22/05/2017	11:29:23:342	847	299.9	XLON
22/05/2017	11:29:23:342	373	299.9	TRQX
22/05/2017	11:29:23:343	373	299.9	BATE
22/05/2017	11:29:31:182	90	299.9	CHIX
22/05/2017	11:29:31:183	228	299.9	XLON
22/05/2017	11:29:33:281	80	299.9	CHIX
22/05/2017	11:29:50:535	162	299.9	CHIX
22/05/2017	11:43:23:779	373	299.9	CHIX
22/05/2017	11:43:23:779	184	299.9	XLON
22/05/2017	11:43:23:779	373	299.9	BATE
22/05/2017	11:43:23:779	162	299.9	XLON
22/05/2017	11:43:23:779	122	299.9	TRQX
22/05/2017	11:43:23:779	417	299.9	XLON
22/05/2017	11:43:23:779	242	299.9	TRQX
22/05/2017	11:43:26:820	1016	299.9	XLON
22/05/2017	11:43:26:820	1226	299.9	XLON
22/05/2017	11:43:26:820	253	299.9	XLON
22/05/2017	11:43:49:955	18	299.8	BATE
22/05/2017	11:43:49:955	33	299.8	CHIX
22/05/2017	11:43:49:955	763	299.8	XLON
22/05/2017	11:43:49:976	221	299.8	CHIX
22/05/2017	11:44:26:349	794	299.8	TRQX
22/05/2017	11:44:26:349	402	299.8	TRQX
22/05/2017	11:44:26:349	168	299.8	BATE
22/05/2017	11:45:10:089	921	299.9	BATE
22/05/2017	11:45:10:089	373	299.9	TRQX
22/05/2017	11:45:10:089	79	299.9	CHIX
22/05/2017	11:45:10:101	373	299.9	TRQX
22/05/2017	11:45:56:115	763	299.9	XLON
22/05/2017	11:46:06:239	763	299.9	XLON
22/05/2017	11:46:06:239	373	299.9	BATE
22/05/2017	11:46:06:239	294	299.9	CHIX
22/05/2017	11:46:06:245	373	299.9	TRQX
22/05/2017	11:46:16:341	362	299.9	CHIX
22/05/2017	11:48:21:213	373	299.9	TRQX
22/05/2017	11:48:21:213	296	299.9	XLON
22/05/2017	11:48:21:213	373	299.9	CHIX
22/05/2017	11:48:21:213	285	299.9	XLON
22/05/2017	11:49:13:003	763	299.9	XLON
22/05/2017	11:49:13:007	222	299.9	TRQX
22/05/2017	11:52:30:745	313	299.9	TRQX
22/05/2017	11:52:30:745	373	299.9	BATE
22/05/2017	11:52:30:745	763	299.9	XLON
22/05/2017	11:52:30:745	60	299.9	TRQX
22/05/2017	11:54:00:013	192	299.9	CHIX
22/05/2017	11:54:40:535	406	299.9	XLON
22/05/2017	11:54:40:535	101	299.9	XLON
22/05/2017	11:57:29:910	115	299.9	XLON
22/05/2017	11:59:06:102	57	299.9	TRQX
22/05/2017	11:59:06:103	158	299.9	BATE
22/05/2017	11:59:06:103	120	299.9	TRQX
22/05/2017	11:59:06:103	55	299.9	TRQX
22/05/2017	11:59:06:103	93	299.9	XLON
22/05/2017	11:59:06:116	185	299.9	XLON
22/05/2017	11:59:06:124	38	299.9	TRQX
22/05/2017	11:59:19:696	729	299.8	XLON
22/05/2017	11:59:19:696	309	299.8	TRQX
22/05/2017	11:59:19:696	27	299.8	BATE
22/05/2017	12:02:24:706	69	299.9	XLON
22/05/2017	12:02:24:706	278	299.9	XLON
22/05/2017	12:02:24:706	31	299.9	XLON
22/05/2017	12:02:24:706	427	299.9	XLON
22/05/2017	12:02:24:706	28	299.9	XLON
22/05/2017	12:02:24:713	406	299.8	CHIX
22/05/2017	12:02:24:714	417	299.8	XLON
22/05/2017	12:02:40:125	373	299.8	TRQX
22/05/2017	12:02:40:125	230	299.8	XLON
22/05/2017	12:02:40:125	1071	299.8	CHIX
22/05/2017	12:02:40:125	893	299.8	CHIX
22/05/2017	12:02:40:125	105	299.8	XLON
22/05/2017	12:03:21:359	373	299.8	CHIX
22/05/2017	12:03:21:364	54	299.8	XLON
22/05/2017	12:03:21:364	555	299.8	XLON
22/05/2017	12:05:54:526	323	299.8	CHIX
22/05/2017	12:05:54:527	50	299.8	CHIX
22/05/2017	12:05:54:527	729	299.8	XLON
22/05/2017	12:05:54:527	373	299.8	BATE
22/05/2017	12:05:54:542	479	299.8	XLON
22/05/2017	12:05:54:633	211	299.8	XLON
22/05/2017	12:07:13:259	73	299.8	XLON
22/05/2017	12:07:13:356	499	299.9	CHIX
22/05/2017	12:07:16:047	389	299.9	CHIX
22/05/2017	12:07:18:137	211	299.9	CHIX
22/05/2017	12:07:19:346	1161	299.9	CHIX
22/05/2017	12:07:31:370	373	299.8	BATE
22/05/2017	12:07:31:370	373	299.8	CHIX
22/05/2017	12:07:31:370	248	299.8	XLON
22/05/2017	12:07:31:370	841	299.8	CHIX
22/05/2017	12:07:31:370	373	299.8	TRQX
22/05/2017	12:07:31:370	3440	299.8	XLON
22/05/2017	12:07:31:380	841	299.9	XLON
22/05/2017	12:07:31:380	349	299.9	XLON
22/05/2017	12:07:31:380	176	299.9	XLON
22/05/2017	12:07:31:380	285	299.9	XLON
22/05/2017	12:11:44:272	373	299.9	TRQX
22/05/2017	12:11:44:272	373	299.9	CHIX
22/05/2017	12:11:44:272	878	299.9	XLON
22/05/2017	12:11:44:272	297	299.9	XLON
22/05/2017	12:11:44:272	1467	299.9	XLON
22/05/2017	12:11:44:288	650	299.9	XLON
22/05/2017	12:11:44:288	113	299.9	XLON
22/05/2017	12:12:49:727	1009	299.8	CHIX
22/05/2017	12:12:49:727	352	299.8	XLON
22/05/2017	12:12:49:727	2743	299.8	XLON
22/05/2017	12:12:49:727	600	299.8	XLON
22/05/2017	12:12:49:738	373	299.7	CHIX
22/05/2017	12:12:49:743	541	299.7	XLON
22/05/2017	12:13:05:253	308	299.6	BATE
22/05/2017	12:13:05:253	19	299.6	BATE
22/05/2017	12:13:05:253	46	299.6	BATE
22/05/2017	12:18:25:506	357	299.6	XLON
22/05/2017	12:18:25:507	63	299.6	TRQX
22/05/2017	12:18:25:507	406	299.6	XLON
22/05/2017	12:18:25:507	84	299.6	TRQX
22/05/2017	12:18:25:507	373	299.6	CHIX
22/05/2017	12:18:25:507	85	299.6	TRQX
22/05/2017	12:18:25:507	2282	299.6	XLON
22/05/2017	12:18:30:269	300	299.5	XLON
22/05/2017	12:18:30:270	299	299.5	CHIX
22/05/2017	12:19:09:897	373	299.5	BATE
22/05/2017	12:19:09:897	59	299.5	CHIX
22/05/2017	12:19:09:897	68	299.5	CHIX
22/05/2017	12:19:09:897	75	299.5	XLON
22/05/2017	12:19:09:897	599	299.5	XLON
22/05/2017	12:19:09:897	246	299.5	CHIX
22/05/2017	12:19:09:898	290	299.5	TRQX
22/05/2017	12:19:10:996	319	299.5	XLON
22/05/2017	12:25:48:328	263	299.9	XLON
22/05/2017	12:25:48:328	500	299.9	XLON
22/05/2017	12:33:09:835	119	299.8	CHIX
22/05/2017	12:38:07:942	373	299.9	CHIX
22/05/2017	12:38:07:967	249	299.9	BATE
22/05/2017	12:38:11:194	982	299.8	XLON
22/05/2017	12:38:11:194	202	299.8	BATE
22/05/2017	12:38:11:194	373	299.8	TRQX
22/05/2017	12:38:11:194	642	299.8	XLON
22/05/2017	12:38:11:194	319	299.8	XLON
22/05/2017	12:38:11:194	193	299.8	CHIX
22/05/2017	12:38:11:194	61	299.8	CHIX
22/05/2017	12:38:11:194	29	299.8	BATE
22/05/2017	12:38:11:206	445	299.8	XLON
22/05/2017	12:38:11:206	1200	299.8	XLON
22/05/2017	12:38:11:222	763	299.8	XLON
22/05/2017	12:38:14:270	324	299.7	CHIX
22/05/2017	12:38:17:131	1600	299.6	CHIX
22/05/2017	12:38:17:131	373	299.6	TRQX
22/05/2017	12:38:17:131	1679	299.6	XLON
22/05/2017	12:38:17:131	32	299.6	CHIX
22/05/2017	12:38:19:206	600	299.5	XLON
22/05/2017	12:38:19:206	211	299.5	TRQX
22/05/2017	12:38:19:206	163	299.5	XLON
22/05/2017	12:38:19:219	162	299.5	TRQX
22/05/2017	12:38:38:470	68	299.6	XLON
22/05/2017	13:02:49:436	1526	299.8	XLON
22/05/2017	13:02:49:436	818	299.8	XLON
22/05/2017	13:11:25:710	106	299.8	CHIX
22/05/2017	13:11:25:710	267	299.8	CHIX
22/05/2017	13:11:25:710	373	299.8	BATE
22/05/2017	13:11:25:711	165	299.8	TRQX
22/05/2017	13:11:25:711	208	299.8	TRQX
22/05/2017	13:11:25:711	2622	299.8	XLON
22/05/2017	13:11:25:711	136	299.8	XLON
22/05/2017	13:11:25:733	332	299.8	XLON
22/05/2017	13:11:25:733	431	299.8	XLON
22/05/2017	13:11:33:933	373	299.8	CHIX
22/05/2017	13:11:34:153	147	299.7	CHIX
22/05/2017	13:11:34:153	78	299.7	CHIX
22/05/2017	13:11:47:430	373	299.6	CHIX
22/05/2017	13:11:47:430	321	299.6	BATE
22/05/2017	13:11:47:430	762	299.6	XLON
22/05/2017	13:11:47:431	1	299.6	XLON
22/05/2017	13:11:47:437	500	299.6	BATE
22/05/2017	13:11:47:437	905	299.6	BATE
22/05/2017	13:11:49:168	270	299.5	CHIX
22/05/2017	13:11:49:168	460	299.5	CHIX
22/05/2017	13:11:49:169	763	299.5	XLON
22/05/2017	13:11:49:169	373	299.5	BATE
22/05/2017	13:11:49:169	323	299.5	TRQX
22/05/2017	13:11:49:180	1071	299.4	XLON
22/05/2017	13:11:49:180	200	299.5	TRQX
22/05/2017	13:11:49:180	1200	299.5	TRQX
22/05/2017	13:11:49:180	837	299.5	TRQX
22/05/2017	13:11:49:181	516	299.4	CHIX
22/05/2017	13:11:52:244	373	299.5	CHIX
22/05/2017	13:15:08:218	373	299.7	CHIX
22/05/2017	13:15:08:219	467	299.7	XLON
22/05/2017	13:15:08:219	600	299.7	XLON
22/05/2017	13:15:08:219	127	299.7	XLON
22/05/2017	13:15:59:301	1245	299.7	CHIX
22/05/2017	13:15:59:301	231	299.7	XLON
22/05/2017	13:15:59:301	847	299.7	XLON
22/05/2017	13:15:59:301	211	299.7	XLON
22/05/2017	13:15:59:301	289	299.7	XLON
22/05/2017	13:15:59:301	373	299.7	TRQX
22/05/2017	13:15:59:311	700	299.7	XLON
22/05/2017	13:15:59:311	650	299.7	XLON
22/05/2017	13:15:59:311	461	299.7	XLON
22/05/2017	13:15:59:359	373	299.7	TRQX
22/05/2017	13:16:39:344	373	299.7	CHIX
22/05/2017	13:20:50:520	373	299.6	CHIX
22/05/2017	13:20:50:520	111	299.6	CHIX
22/05/2017	13:20:50:520	809	299.6	CHIX
22/05/2017	13:20:50:520	197	299.6	CHIX
22/05/2017	13:21:00:015	948	299.7	XLON
22/05/2017	13:21:00:015	804	299.7	XLON
22/05/2017	13:21:00:015	167	299.7	XLON
22/05/2017	13:21:05:114	373	299.6	BATE
22/05/2017	13:21:05:114	373	299.6	TRQX
22/05/2017	13:21:05:114	763	299.6	XLON
22/05/2017	13:21:05:114	1062	299.6	CHIX
22/05/2017	13:21:05:118	1086	299.6	XLON
22/05/2017	13:21:05:129	113	299.5	XLON
22/05/2017	13:21:05:129	650	299.5	XLON
22/05/2017	13:21:58:995	373	299.5	CHIX
22/05/2017	13:21:58:996	546	299.5	XLON
22/05/2017	13:21:58:996	80	299.5	XLON
22/05/2017	13:21:58:996	500	299.5	XLON
22/05/2017	13:45:24:464	458	299.9	XLON
22/05/2017	13:45:24:464	492	299.9	XLON
22/05/2017	13:45:24:464	373	299.9	CHIX
22/05/2017	13:45:24:473	1125	299.9	XLON
22/05/2017	13:45:24:483	75	299.9	XLON
22/05/2017	13:45:24:483	200	299.9	XLON
22/05/2017	13:45:24:483	1419	299.9	XLON
22/05/2017	13:45:24:485	1110	299.9	XLON
22/05/2017	13:45:26:796	752	299.8	XLON
22/05/2017	13:45:26:796	373	299.8	BATE
22/05/2017	13:45:26:796	11	299.8	XLON
22/05/2017	13:45:26:805	127	299.8	BATE
22/05/2017	13:45:26:805	1036	299.8	BATE
22/05/2017	13:46:00:007	1	299.8	TRQX
22/05/2017	13:46:00:008	1200	299.8	TRQX
22/05/2017	13:46:00:008	123	299.8	TRQX
22/05/2017	13:46:00:008	160	299.8	TRQX
22/05/2017	13:46:00:008	309	299.8	TRQX
22/05/2017	13:46:00:010	367	299.8	TRQX
22/05/2017	13:47:41:365	2394	299.7	CHIX
22/05/2017	13:47:41:365	373	299.7	TRQX
22/05/2017	13:47:41:365	763	299.7	XLON
22/05/2017	13:47:41:365	373	299.7	BATE
22/05/2017	13:47:41:365	373	299.7	CHIX
22/05/2017	13:47:41:365	2404	299.7	XLON
22/05/2017	13:47:54:347	1565	299.6	XLON
22/05/2017	13:47:54:347	465	299.6	XLON
22/05/2017	13:47:54:348	373	299.6	CHIX
22/05/2017	13:48:00:093	326	299.5	XLON
22/05/2017	13:48:00:093	196	299.5	XLON
22/05/2017	13:49:09:443	166	299.5	CHIX
22/05/2017	13:49:09:443	259	299.5	XLON
22/05/2017	13:49:09:443	175	299.5	CHIX
22/05/2017	13:49:09:443	241	299.5	XLON
22/05/2017	13:49:09:443	32	299.5	CHIX
22/05/2017	13:52:00:011	35	299.6	CHIX
22/05/2017	13:52:00:011	89	299.6	CHIX
22/05/2017	13:52:00:011	214	299.6	CHIX
22/05/2017	13:52:00:012	1200	299.5	XLON
22/05/2017	13:52:00:012	373	299.5	BATE
22/05/2017	13:52:00:012	208	299.5	XLON
22/05/2017	13:53:29:235	14	299.5	TRQX
22/05/2017	13:53:29:235	1151	299.5	XLON
22/05/2017	13:53:29:235	373	299.5	CHIX
22/05/2017	13:53:29:236	988	299.5	XLON
22/05/2017	13:53:29:236	359	299.5	TRQX
22/05/2017	13:53:29:242	373	299.5	CHIX
22/05/2017	13:53:29:251	499	299.5	XLON
22/05/2017	13:53:29:253	865	299.5	XLON
22/05/2017	13:53:29:253	263	299.5	XLON
22/05/2017	13:53:29:256	118	299.5	XLON
22/05/2017	13:53:29:259	382	299.5	XLON
22/05/2017	14:11:48:869	468	299.9	XLON
22/05/2017	14:11:48:869	373	299.9	CHIX
22/05/2017	14:11:48:869	373	299.9	BATE
22/05/2017	14:11:48:869	373	299.9	TRQX
22/05/2017	14:11:48:869	3258	299.9	XLON
22/05/2017	14:11:48:873	373	299.8	CHIX
22/05/2017	14:11:48:873	274	299.8	BATE
22/05/2017	14:11:48:873	373	299.8	TRQX
22/05/2017	14:11:48:895	167	299.9	TRQX
22/05/2017	14:11:48:896	373	299.8	CHIX
22/05/2017	14:11:48:896	1200	299.8	XLON
22/05/2017	14:11:48:896	226	299.8	XLON
22/05/2017	14:11:50:207	537	299.8	XLON
22/05/2017	14:11:50:215	167	299.8	XLON
22/05/2017	14:11:50:215	1808	299.8	XLON
22/05/2017	14:11:50:775	85	299.7	CHIX
22/05/2017	14:11:50:776	288	299.7	CHIX
22/05/2017	14:11:50:776	812	299.7	CHIX
22/05/2017	14:11:55:589	594	299.7	CHIX
22/05/2017	14:11:56:201	763	299.7	XLON
22/05/2017	14:11:56:201	288	299.7	CHIX
22/05/2017	14:11:56:201	2077	299.7	XLON
22/05/2017	14:11:59:292	274	299.7	CHIX
22/05/2017	14:13:24:841	373	299.7	CHIX
22/05/2017	14:13:24:841	352	299.7	XLON
22/05/2017	14:13:24:841	373	299.7	BATE
22/05/2017	14:13:46:228	922	299.8	XLON
22/05/2017	14:13:46:228	833	299.8	XLON
22/05/2017	14:34:28:685	373	299.9	CHIX
22/05/2017	14:36:21:716	157	299.9	XLON
22/05/2017	14:36:21:716	606	299.9	XLON
22/05/2017	14:36:26:468	373	299.9	TRQX
22/05/2017	14:36:26:468	373	299.9	BATE
22/05/2017	14:36:26:468	373	299.9	CHIX
22/05/2017	14:36:26:469	1827	299.9	XLON
22/05/2017	14:36:26:469	24	299.9	XLON
22/05/2017	14:36:26:469	671	299.9	XLON
22/05/2017	14:36:26:469	931	299.9	XLON
22/05/2017	14:36:26:487	739	299.9	XLON
22/05/2017	14:36:27:957	1053	299.8	XLON
22/05/2017	14:36:27:957	108	299.8	CHIX
22/05/2017	14:36:27:957	277	299.8	BATE
22/05/2017	14:36:27:957	96	299.8	BATE
22/05/2017	14:36:27:957	373	299.8	TRQX
22/05/2017	14:36:27:984	563	299.8	TRQX
22/05/2017	14:36:30:920	575	299.8	TRQX
22/05/2017	14:36:38:347	894	299.8	TRQX
22/05/2017	14:36:47:594	280	299.7	XLON
22/05/2017	14:38:00:010	883	299.8	CHIX
22/05/2017	14:38:00:010	240	299.8	CHIX
22/05/2017	14:38:00:011	530	299.8	CHIX
22/05/2017	14:38:00:014	564	299.8	CHIX
22/05/2017	14:38:27:783	1018	299.8	CHIX
22/05/2017	14:38:27:786	187	299.8	CHIX
22/05/2017	14:38:38:677	923	299.7	XLON
22/05/2017	14:38:38:677	179	299.7	XLON
22/05/2017	14:38:38:677	312	299.7	BATE
22/05/2017	14:38:38:677	61	299.7	BATE
22/05/2017	14:38:38:681	373	299.7	CHIX
22/05/2017	14:38:50:204	102	299.6	BATE
22/05/2017	14:38:50:204	84	299.6	BATE
22/05/2017	14:38:50:204	460	299.6	BATE
22/05/2017	14:38:50:204	373	299.7	TRQX
22/05/2017	14:38:50:208	684	299.6	XLON
22/05/2017	14:44:47:752	1610	299.4	XLON
22/05/2017	14:47:53:444	76	299.5	XLON
22/05/2017	14:47:53:444	91	299.5	CHIX
22/05/2017	14:47:53:445	373	299.4	CHIX
22/05/2017	14:47:53:445	373	299.4	TRQX
22/05/2017	14:47:53:445	1610	299.4	XLON
22/05/2017	14:47:53:451	373	299.4	BATE
22/05/2017	14:50:30:150	800	299.5	XLON
22/05/2017	14:50:32:751	147	299.5	CHIX
22/05/2017	14:52:50:109	1159	299.5	XLON
22/05/2017	14:52:50:109	451	299.5	XLON
22/05/2017	14:52:50:109	373	299.5	TRQX
22/05/2017	14:52:50:110	321	299.5	BATE
22/05/2017	14:52:50:110	52	299.5	BATE
22/05/2017	14:52:50:110	226	299.5	CHIX
22/05/2017	14:52:50:111	294	299.4	CHIX
22/05/2017	14:52:50:270	373	299.5	CHIX
22/05/2017	14:54:05:000	373	299.5	CHIX
22/05/2017	14:56:39:676	500	299.5	XLON
22/05/2017	14:58:16:542	373	299.6	CHIX
22/05/2017	14:59:16:058	373	299.5	CHIX
22/05/2017	14:59:16:059	2076	299.5	XLON
22/05/2017	14:59:16:059	77	299.5	TRQX
22/05/2017	14:59:16:059	681	299.5	XLON
22/05/2017	14:59:16:059	296	299.5	TRQX
22/05/2017	14:59:16:059	252	299.5	XLON
22/05/2017	14:59:16:059	373	299.5	BATE
22/05/2017	14:59:16:059	177	299.5	XLON
22/05/2017	14:59:16:060	241	299.4	CHIX
22/05/2017	14:59:35:327	373	299.6	TRQX
22/05/2017	14:59:35:328	1200	299.5	XLON
22/05/2017	14:59:35:328	373	299.6	CHIX
22/05/2017	15:05:15:755	325	299.5	TRQX
22/05/2017	15:05:15:755	35	299.5	CHIX
22/05/2017	15:05:15:755	78	299.5	BATE
22/05/2017	15:05:15:755	387	299.5	XLON
22/05/2017	15:05:15:755	48	299.5	TRQX
22/05/2017	15:05:15:755	295	299.5	BATE
22/05/2017	15:05:15:755	338	299.5	CHIX
22/05/2017	15:05:15:760	23	299.5	XLON
22/05/2017	15:05:15:760	1200	299.5	XLON
22/05/2017	15:05:17:217	90	299.4	CHIX
22/05/2017	15:05:17:218	230	299.4	CHIX
22/05/2017	15:05:17:218	373	299.4	TRQX
22/05/2017	15:10:27:761	700	299.5	XLON
22/05/2017	15:10:27:761	678	299.5	XLON
22/05/2017	15:10:27:761	502	299.5	XLON
22/05/2017	15:10:27:761	680	299.5	XLON
22/05/2017	15:11:06:755	58	299.4	XLON
22/05/2017	15:11:06:755	51	299.4	TRQX
22/05/2017	15:11:06:755	373	299.4	CHIX
22/05/2017	15:11:06:755	322	299.4	TRQX
22/05/2017	15:11:06:755	234	299.4	BATE
22/05/2017	15:11:06:755	146	299.4	XLON
22/05/2017	15:11:06:755	139	299.4	BATE
22/05/2017	15:11:06:761	511	299.4	XLON
22/05/2017	15:11:06:761	370	299.4	XLON
22/05/2017	15:11:08:690	373	299.4	CHIX
22/05/2017	15:11:08:691	525	299.4	XLON
22/05/2017	15:11:08:893	232	299.3	CHIX
22/05/2017	15:11:08:893	2	299.3	CHIX
22/05/2017	15:13:07:151	373	299.3	BATE
22/05/2017	15:13:07:152	77	299.3	TRQX
22/05/2017	15:21:33:740	342	299.7	XLON
22/05/2017	15:21:33:740	284	299.7	XLON
22/05/2017	15:21:33:740	269	299.7	XLON
22/05/2017	15:21:33:740	463	299.7	XLON
22/05/2017	15:21:33:740	463	299.7	XLON
22/05/2017	15:21:33:756	192	299.7	XLON
22/05/2017	15:31:48:130	246	299.8	TRQX
22/05/2017	15:31:48:130	1109	299.8	CHIX
22/05/2017	15:31:48:130	127	299.8	TRQX
22/05/2017	15:31:48:130	164	299.8	XLON
22/05/2017	15:31:48:130	741	299.8	CHIX
22/05/2017	15:31:48:130	645	299.8	XLON
22/05/2017	15:34:01:008	373	299.8	BATE
22/05/2017	15:34:01:008	10	299.8	CHIX
22/05/2017	15:34:01:008	354	299.8	CHIX
22/05/2017	15:34:01:008	1	299.8	CHIX
22/05/2017	15:34:01:008	500	299.8	CHIX
22/05/2017	15:34:01:008	890	299.8	CHIX
22/05/2017	15:34:01:017	224	299.8	XLON
22/05/2017	15:34:01:017	11	299.8	XLON
22/05/2017	15:34:01:017	143	299.8	TRQX
22/05/2017	15:34:01:017	230	299.8	TRQX
22/05/2017	15:34:01:017	101	299.8	XLON
22/05/2017	15:34:01:017	794	299.8	TRQX
22/05/2017	15:34:01:017	590	299.8	XLON
22/05/2017	15:34:01:017	436	299.8	TRQX
22/05/2017	15:34:01:034	91	299.9	CHIX
22/05/2017	15:34:01:034	280	299.9	CHIX
22/05/2017	15:34:01:034	972	299.9	CHIX
22/05/2017	15:34:01:045	826	299.9	XLON
22/05/2017	15:34:01:055	826	299.9	XLON
22/05/2017	15:34:01:057	188	299.9	TRQX
22/05/2017	15:34:01:057	171	299.9	TRQX
22/05/2017	15:34:01:057	102	299.9	TRQX
22/05/2017	15:34:01:057	154	299.9	TRQX
22/05/2017	15:34:01:057	488	299.9	TRQX
22/05/2017	15:34:01:060	252	299.9	TRQX
22/05/2017	15:34:01:063	245	299.9	XLON
22/05/2017	15:34:01:063	826	299.9	XLON
22/05/2017	15:34:01:063	357	299.9	XLON
22/05/2017	15:34:01:063	134	299.9	XLON
22/05/2017	15:34:01:087	826	299.9	XLON
22/05/2017	15:34:01:087	550	299.9	XLON
22/05/2017	15:34:01:087	357	299.9	XLON
22/05/2017	15:34:01:087	134	299.9	XLON
22/05/2017	15:34:01:087	245	299.9	XLON
22/05/2017	15:34:01:101	245	299.9	XLON
22/05/2017	15:34:01:101	826	299.9	XLON
22/05/2017	15:34:01:101	357	299.9	XLON
22/05/2017	15:34:01:101	134	299.9	XLON
22/05/2017	15:34:01:115	245	299.9	XLON
22/05/2017	15:34:01:115	826	299.9	XLON
22/05/2017	15:34:01:115	357	299.9	XLON
22/05/2017	15:34:01:115	134	299.9	XLON
22/05/2017	15:34:09:720	1409	299.8	XLON
22/05/2017	15:34:09:720	373	299.8	CHIX
22/05/2017	15:34:09:720	190	299.8	XLON
22/05/2017	15:34:14:229	212	299.7	CHIX
22/05/2017	15:34:14:241	373	299.8	CHIX
22/05/2017	15:34:17:760	159	299.8	XLON
22/05/2017	15:34:17:760	424	299.8	XLON
22/05/2017	15:34:17:760	981	299.8	XLON
22/05/2017	15:34:17:760	291	299.8	XLON
22/05/2017	15:35:00:007	764	299.8	BATE
22/05/2017	15:35:00:013	467	299.7	XLON
22/05/2017	15:35:00:013	733	299.7	XLON
22/05/2017	15:35:09:779	139	299.7	CHIX
22/05/2017	15:35:09:779	234	299.7	CHIX
22/05/2017	15:35:22:761	458	299.8	XLON
22/05/2017	15:35:22:761	176	299.8	XLON
22/05/2017	15:35:22:761	171	299.8	XLON
22/05/2017	15:35:22:765	373	299.8	BATE
22/05/2017	15:35:22:770	373	299.8	CHIX
22/05/2017	15:35:22:775	526	299.8	XLON
22/05/2017	15:35:35:756	299	299.8	XLON
22/05/2017	15:35:35:756	89	299.8	XLON
22/05/2017	15:35:35:756	48	299.8	XLON
22/05/2017	15:35:35:756	129	299.8	XLON
22/05/2017	15:35:35:770	740	299.8	XLON
22/05/2017	15:35:35:770	120	299.8	XLON
22/05/2017	15:35:35:770	220	299.8	XLON
22/05/2017	15:35:35:770	320	299.8	XLON
22/05/2017	15:35:39:811	373	299.7	BATE
22/05/2017	15:37:00:006	1231	299.7	XLON
22/05/2017	15:37:00:007	459	299.7	XLON
22/05/2017	15:37:00:010	373	299.7	CHIX
22/05/2017	15:37:09:896	498	299.7	XLON
22/05/2017	15:38:25:806	141	299.7	XLON
22/05/2017	15:38:25:806	373	299.7	BATE
22/05/2017	15:38:25:806	373	299.7	CHIX
22/05/2017	15:38:25:806	614	299.7	XLON
22/05/2017	15:38:25:824	395	299.7	XLON
22/05/2017	15:38:25:824	653	299.7	XLON
22/05/2017	15:38:25:824	471	299.7	XLON
22/05/2017	15:38:26:907	295	299.7	XLON
22/05/2017	15:38:32:520	373	299.7	TRQX
22/05/2017	15:38:32:520	705	299.7	XLON
22/05/2017	15:38:39:980	429	299.7	XLON
22/05/2017	15:46:56:602	373	299.8	CHIX
22/05/2017	15:46:56:602	800	299.8	XLON
22/05/2017	15:46:56:602	1906	299.8	CHIX
22/05/2017	15:46:56:602	373	299.8	BATE
22/05/2017	15:46:56:602	240	299.8	XLON
22/05/2017	15:46:56:602	373	299.8	TRQX
22/05/2017	15:46:56:602	436	299.9	XLON
22/05/2017	15:46:56:628	319	299.9	XLON
22/05/2017	15:46:56:628	1081	299.9	XLON
22/05/2017	15:46:56:628	650	299.9	XLON
22/05/2017	15:46:56:628	467	299.9	XLON
22/05/2017	15:46:56:628	175	299.9	XLON
22/05/2017	15:46:56:644	797	299.9	XLON
22/05/2017	15:47:14:107	724	299.8	XLON
22/05/2017	15:47:14:107	61	299.8	BATE
22/05/2017	15:47:14:107	134	299.8	BATE
22/05/2017	15:47:14:107	175	299.8	TRQX
22/05/2017	15:47:14:107	646	299.8	XLON
22/05/2017	15:47:14:107	315	299.8	TRQX
22/05/2017	15:48:29:190	1102	299.8	XLON
22/05/2017	15:48:29:190	1092	299.8	XLON
22/05/2017	15:49:42:760	195	299.8	BATE
22/05/2017	15:49:42:760	178	299.8	BATE
22/05/2017	15:49:42:761	51	299.8	CHIX
22/05/2017	15:50:06:760	135	299.9	XLON
22/05/2017	15:50:06:760	248	299.9	XLON
22/05/2017	15:50:06:760	109	299.9	XLON
22/05/2017	15:50:06:760	361	299.9	XLON
22/05/2017	15:50:06:760	650	299.9	XLON
22/05/2017	15:51:37:761	940	299.9	XLON
22/05/2017	15:51:37:761	270	299.9	XLON
22/05/2017	15:51:37:761	153	299.9	XLON
22/05/2017	15:51:37:761	408	299.9	XLON
22/05/2017	15:51:37:765	168	299.8	TRQX
22/05/2017	15:51:37:765	145	299.8	TRQX
22/05/2017	15:51:37:765	268	299.8	XLON
22/05/2017	15:51:37:765	60	299.8	TRQX
22/05/2017	15:51:37:766	322	299.8	CHIX
22/05/2017	15:51:37:766	373	299.8	BATE
22/05/2017	15:51:37:776	168	299.8	TRQX
22/05/2017	15:51:45:310	373	299.7	CHIX
22/05/2017	15:51:45:310	1427	299.7	XLON
22/05/2017	15:52:25:049	600	299.7	XLON
22/05/2017	15:52:25:049	219	299.7	XLON
22/05/2017	15:52:25:049	280	299.7	XLON
22/05/2017	15:52:25:049	315	299.7	XLON
22/05/2017	15:52:35:771	1414	299.7	XLON
22/05/2017	15:52:35:771	196	299.7	XLON
22/05/2017	15:52:37:446	373	299.7	TRQX
22/05/2017	15:52:37:446	307	299.7	CHIX
22/05/2017	15:52:37:446	1067	299.7	XLON
22/05/2017	15:52:37:446	373	299.7	BATE
22/05/2017	15:56:46:685	805	299.7	XLON
22/05/2017	15:56:46:685	801	299.7	CHIX
22/05/2017	15:56:46:685	433	299.7	XLON
22/05/2017	15:56:46:685	340	299.7	CHIX
22/05/2017	15:56:46:685	373	299.7	BATE
22/05/2017	15:56:46:685	304	299.7	CHIX
22/05/2017	15:56:46:685	805	299.7	XLON
22/05/2017	15:58:29:342	373	299.8	BATE
22/05/2017	15:58:29:342	276	299.8	CHIX
22/05/2017	15:59:51:760	2102	299.8	XLON
22/05/2017	15:59:51:760	629	299.8	XLON
22/05/2017	16:00:00:703	200	299.7	CHIX
22/05/2017	16:00:00:704	501	299.7	XLON
22/05/2017	16:00:00:704	752	299.7	TRQX
22/05/2017	16:00:00:704	899	299.7	XLON
22/05/2017	16:00:00:704	373	299.7	TRQX
22/05/2017	16:00:00:704	684	299.7	CHIX
22/05/2017	16:00:00:729	373	299.7	CHIX
22/05/2017	16:00:00:733	482	299.6	CHIX
22/05/2017	16:00:00:734	2921	299.6	XLON
22/05/2017	16:00:00:734	189	299.6	TRQX
22/05/2017	16:00:00:734	184	299.6	TRQX
22/05/2017	16:00:00:746	363	299.7	TRQX
22/05/2017	16:03:58:044	373	299.6	TRQX
22/05/2017	16:03:58:044	373	299.6	CHIX
22/05/2017	16:03:58:044	140	299.6	XLON
22/05/2017	16:04:14:538	373	299.7	BATE
22/05/2017	16:04:14:538	985	299.7	XLON
22/05/2017	16:04:14:538	625	299.7	XLON
22/05/2017	16:04:14:538	373	299.7	CHIX
22/05/2017	16:04:14:561	558	299.7	XLON
22/05/2017	16:04:14:561	219	299.7	CHIX
22/05/2017	16:04:16:702	6	299.7	CHIX
22/05/2017	16:06:00:011	1237	299.7	XLON
22/05/2017	16:06:00:011	373	299.7	XLON
22/05/2017	16:06:00:011	225	299.7	CHIX
22/05/2017	16:06:00:011	148	299.7	CHIX
22/05/2017	16:06:00:011	373	299.7	TRQX
22/05/2017	16:06:00:014	373	299.7	BATE
22/05/2017	16:06:00:022	373	299.7	CHIX
22/05/2017	16:06:00:035	597	299.7	XLON
22/05/2017	16:06:00:035	1013	299.7	XLON
22/05/2017	16:06:58:174	280	299.6	XLON
22/05/2017	16:06:58:174	373	299.6	CHIX
22/05/2017	16:06:58:174	627	299.6	XLON
22/05/2017	16:06:58:174	373	299.6	TRQX
22/05/2017	16:06:58:174	703	299.6	XLON
22/05/2017	16:06:58:187	35	299.6	XLON
22/05/2017	16:06:58:187	600	299.6	XLON
22/05/2017	16:06:58:189	46	299.6	CHIX
22/05/2017	16:14:17:273	1275	299.7	XLON
22/05/2017	16:14:17:273	382	299.7	XLON
22/05/2017	16:14:17:273	209	299.7	XLON
22/05/2017	16:14:17:273	557	299.7	XLON
22/05/2017	16:14:17:287	533	299.7	XLON
22/05/2017	16:14:17:287	200	299.7	XLON
22/05/2017	16:14:17:287	366	299.7	XLON
22/05/2017	16:14:17:287	1233	299.7	XLON
22/05/2017	16:14:17:288	68	299.6	XLON
22/05/2017	16:14:17:288	424	299.6	BATE
22/05/2017	16:14:17:288	1852	299.6	CHIX
22/05/2017	16:14:17:288	327	299.6	CHIX
22/05/2017	16:14:17:288	373	299.6	TRQX
22/05/2017	16:14:17:288	154	299.6	BATE
22/05/2017	16:14:17:288	219	299.6	BATE
22/05/2017	16:14:17:292	56	299.5	TRQX
22/05/2017	16:14:17:301	650	299.6	XLON
22/05/2017	16:14:17:301	600	299.6	XLON
22/05/2017	16:14:17:301	292	299.6	XLON
22/05/2017	16:14:17:305	127	299.5	XLON
22/05/2017	16:14:17:311	891	299.5	XLON
22/05/2017	16:14:17:311	373	299.6	TRQX
22/05/2017	16:14:24:630	257	299.5	XLON
22/05/2017	16:14:24:630	393	299.5	TRQX
22/05/2017	16:14:24:630	1093	299.5	XLON
22/05/2017	16:14:24:630	975	299.5	XLON
22/05/2017	16:14:24:630	373	299.5	CHIX
22/05/2017	16:14:24:630	373	299.5	BATE
22/05/2017	16:14:24:630	242	299.5	TRQX
22/05/2017	16:14:29:313	250	299.5	CHIX
22/05/2017	16:14:29:314	122	299.5	CHIX
22/05/2017	16:20:02:457	373	299.7	CHIX
22/05/2017	16:20:26:760	248	299.7	XLON
22/05/2017	16:20:26:760	663	299.7	XLON
22/05/2017	16:20:26:760	1538	299.7	XLON
22/05/2017	16:20:26:760	458	299.7	XLON
22/05/2017	16:20:26:761	1610	299.6	XLON
22/05/2017	16:20:26:761	373	299.6	BATE
22/05/2017	16:20:26:761	373	299.6	TRQX
22/05/2017	16:20:26:761	183	299.6	CHIX
22/05/2017	16:20:26:761	190	299.6	CHIX
22/05/2017	16:21:05:652	1610	299.5	XLON
22/05/2017	16:21:05:652	353	299.5	TRQX
22/05/2017	16:21:05:652	20	299.5	TRQX
22/05/2017	16:21:05:652	34	299.5	CHIX
22/05/2017	16:21:05:653	373	299.5	BATE
22/05/2017	16:21:05:653	339	299.5	CHIX
22/05/2017	16:21:05:662	284	299.4	TRQX
22/05/2017	16:21:05:672	1200	299.5	XLON
22/05/2017	16:21:05:672	375	299.5	XLON
22/05/2017	16:21:57:926	38	299.5	XLON
22/05/2017	16:21:57:926	214	299.5	CHIX
22/05/2017	16:21:57:926	600	299.5	XLON
22/05/2017	16:21:57:926	696	299.5	XLON
22/05/2017	16:21:57:926	159	299.5	CHIX
22/05/2017	16:22:09:088	43	299.4	CHIX
22/05/2017	16:22:09:088	330	299.4	CHIX
22/05/2017	16:24:08:890	506	299.4	XLON
22/05/2017	16:24:08:890	373	299.4	TRQX
22/05/2017	16:24:08:890	378	299.4	XLON
22/05/2017	16:24:08:890	75	299.4	XLON
22/05/2017	16:24:08:891	229	299.4	BATE
22/05/2017	16:24:08:891	24	299.4	BATE
22/05/2017	16:24:08:891	120	299.4	BATE
22/05/2017	16:24:08:891	373	299.4	CHIX
22/05/2017	16:24:08:893	264	299.4	CHIX
22/05/2017	16:24:08:899	650	299.4	XLON
22/05/2017	16:24:08:899	76	299.4	XLON
22/05/2017	16:24:12:120	42	299.4	CHIX
22/05/2017	16:25:10:790	386	299.5	XLON
22/05/2017	16:25:10:790	35	299.5	CHIX
22/05/2017	16:25:10:790	338	299.5	CHIX
22/05/2017	16:25:10:790	40	299.5	XLON
22/05/2017	16:25:10:791	1000	299.5	XLON
22/05/2017	16:25:10:791	184	299.5	XLON
22/05/2017	16:26:05:594	1	299.5	CHIX
22/05/2017	16:26:05:594	18	299.5	CHIX
22/05/2017	16:27:04:074	354	299.5	CHIX
22/05/2017	16:27:04:074	132	299.5	XLON
22/05/2017	16:29:01:007	35	299.5	TRQX
22/05/2017	16:29:01:007	404	299.5	XLON
22/05/2017	16:29:01:009	1	299.5	XLON
22/05/2017	16:29:01:009	244	299.5	BATE
22/05/2017	16:29:01:009	89	299.5	CHIX
22/05/2017	16:29:05:142	129	299.5	BATE
22/05/2017	16:29:05:142	113	299.5	CHIX
22/05/2017	16:29:05:142	103	299.5	TRQX
22/05/2017	16:29:05:142	113	299.5	XLON
22/05/2017	16:29:09:342	171	299.5	CHIX
22/05/2017	16:29:09:342	202	299.5	CHIX
22/05/2017	16:29:09:343	108	299.5	XLON
22/05/2017	16:29:09:343	1214	299.5	XLON
22/05/2017	16:29:09:343	1092	299.5	XLON
22/05/2017	16:29:09:343	112	299.5	TRQX
22/05/2017	16:29:09:343	127	299.5	BATE
22/05/2017	16:29:27:749	11	299.5	TRQX
22/05/2017	16:29:28:075	30	299.5	TRQX
22/05/2017	16:29:48:005	61	299.6	XLON
22/05/2017	16:29:48:022	1014	299.6	XLON
22/05/2017	16:29:48:022	314	299.6	XLON
22/05/2017	16:29:48:022	444	299.6	XLON
22/05/2017	16:29:48:022	166	299.6	XLON
22/05/2017	16:29:48:023	1804	299.6	CHIX
22/05/2017	16:29:50:007	82	299.5	TRQX
22/05/2017	16:29:50:083	575	299.6	TRQX
22/05/2017	16:29:52:107	1	299.6	TRQX
22/05/2017	16:29:52:107	200	299.6	TRQX
22/05/2017	16:29:54:007	41	299.6	CHIX
22/05/2017	16:29:56:000	72	299.6	XLON
22/05/2017	16:29:56:000	77	299.6	TRQX
22/05/2017	16:35:15:506	21017	299.6	XLON
22/05/2017	16:35:15:506	25000	299.6	XLON
22/05/2017	16:35:15:506	9733	299.6	XLON
22/05/2017	16:35:15:506	3000	299.6	XLON