Transaction in Own Shares

RNS Number : 1694G

Sports Direct International Plc

25 May 2017

Released: 25 May 2017

Sports Direct International Plc

25 May 2017

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

SHARE BUYBACK

Transaction in Own Shares

Sports Direct announces that on 24 May 2017 it purchased 544,638 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 295.4 pence per share. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 82,040,880 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 558,561,489.

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:	24-May-17
Number of ordinary shares purchased:	36,884
Volume weighted average price paid per share:	295.29

Platform code	XLON
Date of purchase:	24-May-17
Number of ordinary shares purchased:	361,564
Volume weighted average price paid per share:	295.39

Platform code	CHIX
Date of purchase:	24-May-17
Number of ordinary shares purchased:	94,500
Volume weighted average price paid per share:	295.29

Platform code	TRQX
Date of purchase:	24-May-17
Number of ordinary shares purchased:	51,690
Volume weighted average price paid per share:	295.27

Transaction details:

Transaction date	Transaction time	Volume	Price (p)	Platform code
24/05/2017	08:00:02:952	13	297	XLON
24/05/2017	08:00:02:952	1	297	XLON
24/05/2017	08:00:02:952	9	297	XLON
24/05/2017	08:00:02:952	3	297	XLON
24/05/2017	08:00:02:952	11	297	XLON
24/05/2017	08:00:02:952	10	297	XLON
24/05/2017	08:03:19:039	368	296.7	CHIX
24/05/2017	08:03:19:039	821	296.7	XLON
24/05/2017	08:03:19:039	368	296.7	BATE
24/05/2017	08:03:19:039	368	296.7	TRQX
24/05/2017	08:03:21:085	287	296.7	XLON
24/05/2017	08:03:23:190	45	296.6	TRQX
24/05/2017	08:03:31:462	168	296.5	XLON
24/05/2017	08:03:33:731	271	296.4	XLON
24/05/2017	08:16:11:078	1067	295.4	XLON
24/05/2017	08:16:11:078	592	295.4	XLON
24/05/2017	08:16:11:079	109	295.4	CHIX
24/05/2017	08:16:11:079	368	295.4	CHIX
24/05/2017	08:16:11:079	368	295.4	BATE
24/05/2017	08:16:11:079	426	295.4	TRQX
24/05/2017	08:16:46:765	137	295	CHIX
24/05/2017	08:16:46:765	12	295.3	TRQX
24/05/2017	08:16:46:765	231	295.3	CHIX
24/05/2017	08:16:46:765	324	295.4	TRQX
24/05/2017	08:16:46:765	44	295.4	TRQX
24/05/2017	08:16:46:765	1638	295.4	XLON
24/05/2017	08:16:46:765	352	295.4	CHIX
24/05/2017	08:16:46:771	280	295.1	XLON
24/05/2017	08:16:46:786	41	294.9	XLON
24/05/2017	08:16:46:786	229	294.9	XLON
24/05/2017	08:16:46:859	368	294.9	CHIX
24/05/2017	08:16:54:353	413	294.8	XLON
24/05/2017	08:16:54:353	118	294.8	XLON
24/05/2017	08:16:55:793	58	294.6	CHIX
24/05/2017	08:21:00:372	368	294.7	BATE
24/05/2017	08:21:01:929	74	294.6	XLON
24/05/2017	08:21:01:929	536	294.7	XLON
24/05/2017	08:21:01:929	368	294.7	CHIX
24/05/2017	08:21:01:941	71	294.6	XLON
24/05/2017	08:21:37:206	80	294.2	XLON
24/05/2017	08:21:37:214	49	294.2	XLON
24/05/2017	08:21:37:214	76	294.2	XLON
24/05/2017	08:23:10:612	246	293.9	XLON
24/05/2017	08:23:10:612	368	293.9	TRQX
24/05/2017	08:23:10:612	194	293.9	XLON
24/05/2017	08:23:12:568	359	293.9	XLON
24/05/2017	08:37:28:806	619	294.6	XLON
24/05/2017	08:37:28:806	368	294.7	CHIX
24/05/2017	08:37:28:806	582	294.7	XLON
24/05/2017	08:37:28:806	368	294.7	BATE
24/05/2017	08:37:28:806	368	294.7	TRQX
24/05/2017	08:37:28:812	221	294.6	CHIX
24/05/2017	08:37:28:812	147	294.6	CHIX
24/05/2017	08:37:28:817	97	294.5	TRQX
24/05/2017	08:37:28:819	331	294.6	XLON
24/05/2017	08:37:28:831	316	294.6	CHIX
24/05/2017	08:37:28:832	288	294.4	XLON
24/05/2017	08:37:28:833	236	294.4	BATE
24/05/2017	08:37:28:836	248	294.6	TRQX
24/05/2017	08:37:30:568	21	294.4	XLON
24/05/2017	08:42:03:799	368	295	CHIX
24/05/2017	08:42:03:799	100	295	XLON
24/05/2017	08:42:03:799	105	295	XLON
24/05/2017	08:42:03:799	420	295	XLON
24/05/2017	08:45:22:428	368	294.9	TRQX
24/05/2017	08:45:22:428	698	294.9	CHIX
24/05/2017	08:45:22:428	261	294.9	CHIX
24/05/2017	08:45:22:428	821	294.9	XLON
24/05/2017	08:45:22:437	1101	294.8	XLON
24/05/2017	08:45:22:440	106	294.9	BATE
24/05/2017	08:45:22:440	181	294.9	BATE
24/05/2017	08:46:49:781	821	294.9	XLON
24/05/2017	08:50:01:042	116	294.9	XLON
24/05/2017	08:50:23:372	368	294.9	CHIX
24/05/2017	08:50:23:372	368	294.9	BATE
24/05/2017	08:50:23:372	177	294.9	XLON
24/05/2017	08:50:23:372	368	294.9	TRQX
24/05/2017	08:52:00:413	368	294.8	CHIX
24/05/2017	08:52:00:413	1593	294.9	XLON
24/05/2017	08:52:00:413	290	294.9	TRQX
24/05/2017	08:52:00:413	171	294.9	XLON
24/05/2017	08:52:00:413	821	294.9	XLON
24/05/2017	08:52:00:413	52	294.9	XLON
24/05/2017	08:52:00:413	368	294.9	CHIX
24/05/2017	08:52:00:413	368	294.9	BATE
24/05/2017	08:52:00:414	78	294.9	TRQX
24/05/2017	08:52:00:428	368	294.9	CHIX
24/05/2017	08:52:00:435	354	294.8	XLON
24/05/2017	08:52:00:455	368	294.6	TRQX
24/05/2017	08:52:00:620	34	294.6	BATE
24/05/2017	08:52:00:620	48	294.6	BATE
24/05/2017	08:52:00:621	676	294.5	XLON
24/05/2017	08:52:00:621	134	294.5	CHIX
24/05/2017	08:53:53:900	231	294.3	XLON
24/05/2017	08:53:53:901	24	294.3	TRQX
24/05/2017	08:53:53:901	148	294.3	CHIX
24/05/2017	08:53:53:906	220	294.3	CHIX
24/05/2017	08:54:09:539	1082	294.1	XLON
24/05/2017	08:54:25:480	482	294	XLON
24/05/2017	08:54:45:477	821	293.9	XLON
24/05/2017	08:54:45:478	580	293.8	XLON
24/05/2017	08:56:37:048	255	293.7	CHIX
24/05/2017	08:56:37:048	85	293.7	CHIX
24/05/2017	08:56:37:048	28	293.7	CHIX
24/05/2017	08:56:37:048	596	293.7	XLON
24/05/2017	08:57:08:215	248	293.6	XLON
24/05/2017	08:57:08:215	222	293.7	XLON
24/05/2017	08:57:08:216	107	293.6	XLON
24/05/2017	08:57:08:216	466	293.6	XLON
24/05/2017	08:57:08:231	685	293.4	XLON
24/05/2017	09:18:30:391	368	294.4	CHIX
24/05/2017	09:18:30:391	506	294.4	XLON
24/05/2017	09:18:30:392	368	294.4	BATE
24/05/2017	09:18:30:392	368	294.4	TRQX
24/05/2017	09:18:30:400	488	294.4	XLON
24/05/2017	09:18:30:404	772	294.2	BATE
24/05/2017	09:18:30:404	88	294.2	CHIX
24/05/2017	09:18:30:404	831	294.2	TRQX
24/05/2017	09:18:30:404	433	294.2	CHIX
24/05/2017	09:18:30:407	301	294.1	CHIX
24/05/2017	09:18:30:407	599	294.1	CHIX
24/05/2017	09:18:30:407	424	294.2	XLON
24/05/2017	09:18:30:407	397	294.2	XLON
24/05/2017	09:18:30:408	538	294.1	CHIX
24/05/2017	09:18:30:408	610	294.2	CHIX
24/05/2017	09:18:30:415	368	294.1	TRQX
24/05/2017	09:18:30:430	368	294.2	CHIX
24/05/2017	09:29:18:412	696	294.5	TRQX
24/05/2017	09:29:18:416	368	294.5	CHIX
24/05/2017	09:29:18:419	529	294.5	XLON
24/05/2017	09:29:18:420	361	294.4	XLON
24/05/2017	09:29:18:420	368	294.4	CHIX
24/05/2017	09:29:18:420	368	294.4	BATE
24/05/2017	09:29:18:420	368	294.4	TRQX
24/05/2017	09:29:18:420	140	294.4	XLON
24/05/2017	09:29:18:420	320	294.4	XLON
24/05/2017	09:29:18:579	281	294.5	XLON
24/05/2017	09:34:34:218	487	295.1	XLON
24/05/2017	09:34:34:218	479	295.1	XLON
24/05/2017	09:34:34:218	368	295.1	TRQX
24/05/2017	09:34:34:252	1100	295.1	XLON
24/05/2017	09:34:34:252	368	295.1	TRQX
24/05/2017	09:34:34:262	195	295	CHIX
24/05/2017	09:34:34:262	20	295	CHIX
24/05/2017	09:34:34:263	153	295	CHIX
24/05/2017	09:34:34:265	46	294.9	BATE
24/05/2017	09:34:34:265	154	294.9	CHIX
24/05/2017	09:35:34:162	353	295.2	XLON
24/05/2017	09:35:34:169	353	295.2	XLON
24/05/2017	09:37:11:968	232	295.3	XLON
24/05/2017	09:41:56:347	296	295.3	CHIX
24/05/2017	09:41:56:347	368	295.3	BATE
24/05/2017	09:41:56:348	72	295.3	CHIX
24/05/2017	09:41:56:348	589	295.3	XLON
24/05/2017	09:41:56:349	77	295.2	BATE
24/05/2017	09:41:56:349	291	295.2	BATE
24/05/2017	09:41:56:349	368	295.2	CHIX
24/05/2017	09:41:56:349	416	295.2	BATE
24/05/2017	09:41:56:349	636	295.2	XLON
24/05/2017	09:46:43:620	368	295.4	CHIX
24/05/2017	09:46:43:620	117	295.4	CHIX
24/05/2017	09:46:50:918	368	295.4	BATE
24/05/2017	09:46:50:919	368	295.3	TRQX
24/05/2017	09:46:50:919	564	295.4	TRQX
24/05/2017	09:46:50:919	368	295.4	TRQX
24/05/2017	09:46:50:919	2751	295.4	XLON
24/05/2017	09:46:50:919	1644	295.4	CHIX
24/05/2017	09:46:50:920	635	295.3	XLON
24/05/2017	09:46:50:920	186	295.3	XLON
24/05/2017	09:46:50:920	368	295.3	CHIX
24/05/2017	09:46:50:941	769	295.3	XLON
24/05/2017	09:47:28:465	47	295.1	CHIX
24/05/2017	09:47:28:465	68	295.1	TRQX
24/05/2017	09:47:28:465	1	295.1	CHIX
24/05/2017	09:47:28:465	368	295.2	CHIX
24/05/2017	09:47:28:465	541	295.2	XLON
24/05/2017	09:47:28:465	280	295.2	XLON
24/05/2017	09:47:57:012	190	295	XLON
24/05/2017	09:47:57:014	689	294.9	XLON
24/05/2017	10:01:47:902	457	295.3	XLON
24/05/2017	10:01:47:912	313	295.3	XLON
24/05/2017	10:01:47:921	425	295.3	XLON
24/05/2017	10:01:47:928	425	295.3	XLON
24/05/2017	10:01:47:935	425	295.3	XLON
24/05/2017	10:01:47:942	467	295.3	XLON
24/05/2017	10:01:47:950	351	295.3	XLON
24/05/2017	10:01:47:950	240	295.3	XLON
24/05/2017	10:01:47:961	240	295.3	XLON
24/05/2017	10:06:06:834	368	295.3	TRQX
24/05/2017	10:06:06:834	368	295.3	CHIX
24/05/2017	10:06:06:834	368	295.3	BATE
24/05/2017	10:06:06:834	3501	295.4	XLON
24/05/2017	10:06:06:834	574	295.4	TRQX
24/05/2017	10:06:06:834	663	295.4	TRQX
24/05/2017	10:06:06:834	2189	295.4	CHIX
24/05/2017	10:06:06:834	936	295.4	BATE
24/05/2017	10:06:06:835	510	295.2	XLON
24/05/2017	10:06:06:835	248	295.2	XLON
24/05/2017	10:06:06:843	142	295.2	CHIX
24/05/2017	10:06:06:843	63	295.2	XLON
24/05/2017	10:06:06:843	370	295.2	BATE
24/05/2017	10:06:06:843	207	295.2	CHIX
24/05/2017	10:06:06:843	600	295.2	CHIX
24/05/2017	10:06:06:854	313	295.1	TRQX
24/05/2017	10:06:06:860	650	295.1	XLON
24/05/2017	10:06:06:860	1636	295.1	XLON
24/05/2017	10:06:06:860	769	295.1	XLON
24/05/2017	10:06:06:860	650	295.1	XLON
24/05/2017	10:06:07:197	297	294.9	XLON
24/05/2017	10:06:35:482	695	294.8	XLON
24/05/2017	10:06:55:512	969	294.8	XLON
24/05/2017	10:27:05:262	664	295	TRQX
24/05/2017	10:27:05:262	305	295	XLON
24/05/2017	10:27:05:262	661	295	CHIX
24/05/2017	10:27:05:262	150	295	BATE
24/05/2017	10:27:05:262	79	295	CHIX
24/05/2017	10:27:05:262	218	295	BATE
24/05/2017	10:27:05:262	289	295	CHIX
24/05/2017	10:27:05:262	409	295	BATE
24/05/2017	10:27:05:262	1324	295	CHIX
24/05/2017	10:27:05:262	72	295	XLON
24/05/2017	10:27:05:262	368	295	TRQX
24/05/2017	10:28:45:232	839	295.1	XLON
24/05/2017	10:28:45:232	368	295.1	BATE
24/05/2017	10:28:45:232	368	295.1	CHIX
24/05/2017	10:28:45:232	1117	295.1	XLON
24/05/2017	10:28:45:232	368	295.1	TRQX
24/05/2017	10:28:45:249	1300	295.1	XLON
24/05/2017	10:28:45:250	320	295	TRQX
24/05/2017	10:28:45:257	300	295.1	XLON
24/05/2017	10:28:45:257	257	295.1	XLON
24/05/2017	10:28:45:266	257	295.1	XLON
24/05/2017	10:28:46:324	257	295.1	XLON
24/05/2017	10:28:46:338	257	295.1	XLON
24/05/2017	10:28:47:117	368	295	CHIX
24/05/2017	10:28:47:118	368	295	BATE
24/05/2017	10:28:47:378	33	295.1	XLON
24/05/2017	10:28:50:060	821	295	XLON
24/05/2017	10:28:50:064	292	295	CHIX
24/05/2017	10:28:50:064	76	295	CHIX
24/05/2017	10:30:17:005	104	295	XLON
24/05/2017	10:30:17:013	290	295.1	XLON
24/05/2017	10:30:17:013	283	295.1	XLON
24/05/2017	10:30:17:023	114	295.1	XLON
24/05/2017	10:30:17:023	260	295.1	XLON
24/05/2017	10:30:17:032	260	295.1	XLON
24/05/2017	10:30:17:032	114	295.1	XLON
24/05/2017	10:30:17:041	260	295.1	XLON
24/05/2017	10:30:17:041	114	295.1	XLON
24/05/2017	10:30:17:051	114	295.1	XLON
24/05/2017	10:30:17:051	260	295.1	XLON
24/05/2017	10:30:17:060	114	295.1	XLON
24/05/2017	10:30:17:060	260	295.1	XLON
24/05/2017	10:30:17:069	260	295.1	XLON
24/05/2017	10:30:17:069	114	295.1	XLON
24/05/2017	10:30:17:078	114	295.1	XLON
24/05/2017	10:30:17:085	114	295.1	XLON
24/05/2017	10:30:17:093	114	295.1	XLON
24/05/2017	10:30:17:100	114	295.1	XLON
24/05/2017	10:30:17:107	271	295.1	XLON
24/05/2017	10:30:17:115	271	295.1	XLON
24/05/2017	10:30:17:119	368	295	CHIX
24/05/2017	10:30:17:119	717	295	XLON
24/05/2017	10:30:17:122	271	295	XLON
24/05/2017	10:44:25:334	265	295.2	XLON
24/05/2017	10:44:25:336	174	295.2	XLON
24/05/2017	10:44:25:337	146	295.2	XLON
24/05/2017	10:44:25:542	102	295.2	TRQX
24/05/2017	10:44:25:546	174	295.2	XLON
24/05/2017	10:44:25:546	377	295.2	XLON
24/05/2017	10:44:25:554	268	295.2	XLON
24/05/2017	10:44:25:562	265	295.2	XLON
24/05/2017	10:44:25:569	265	295.2	XLON
24/05/2017	10:44:25:576	265	295.2	XLON
24/05/2017	10:44:25:583	265	295.2	XLON
24/05/2017	10:44:25:590	265	295.2	XLON
24/05/2017	10:44:25:597	265	295.2	XLON
24/05/2017	10:44:25:605	265	295.2	XLON
24/05/2017	10:44:25:611	265	295.2	XLON
24/05/2017	10:44:25:618	265	295.2	XLON
24/05/2017	10:44:25:625	265	295.2	XLON
24/05/2017	10:44:25:631	368	295.1	CHIX
24/05/2017	10:44:25:631	578	295.1	TRQX
24/05/2017	10:44:25:631	368	295.1	BATE
24/05/2017	10:44:25:632	265	295.2	XLON
24/05/2017	10:44:25:640	265	295.2	XLON
24/05/2017	10:44:25:647	265	295.2	XLON
24/05/2017	10:44:25:654	265	295.2	XLON
24/05/2017	10:44:25:661	265	295.2	XLON
24/05/2017	10:44:26:583	702	295.2	XLON
24/05/2017	10:44:26:591	228	295.2	XLON
24/05/2017	10:44:26:599	228	295.2	XLON
24/05/2017	10:44:26:607	228	295.2	XLON
24/05/2017	10:44:26:614	228	295.2	XLON
24/05/2017	10:44:26:622	228	295.2	XLON
24/05/2017	10:44:26:629	228	295.2	XLON
24/05/2017	10:44:26:636	228	295.2	XLON
24/05/2017	10:44:26:644	228	295.2	XLON
24/05/2017	10:44:26:650	228	295.2	XLON
24/05/2017	10:44:26:657	228	295.2	XLON
24/05/2017	10:44:26:664	228	295.2	XLON
24/05/2017	10:44:26:672	228	295.2	XLON
24/05/2017	10:44:26:680	228	295.2	XLON
24/05/2017	10:44:26:687	228	295.2	XLON
24/05/2017	10:44:26:694	228	295.2	XLON
24/05/2017	10:44:26:701	228	295.2	XLON
24/05/2017	10:44:26:708	228	295.2	XLON
24/05/2017	10:44:26:715	228	295.2	XLON
24/05/2017	10:45:00:056	877	295.2	XLON
24/05/2017	10:45:00:056	228	295.2	XLON
24/05/2017	10:45:00:060	368	295	TRQX
24/05/2017	10:45:00:060	243	295	TRQX
24/05/2017	10:45:00:061	368	295	BATE
24/05/2017	10:45:00:061	393	295	BATE
24/05/2017	10:45:00:061	1704	295	CHIX
24/05/2017	10:45:00:061	385	295	XLON
24/05/2017	10:45:00:061	444	295	TRQX
24/05/2017	10:45:00:061	368	295	CHIX
24/05/2017	10:45:00:062	146	294.9	TRQX
24/05/2017	10:45:00:080	368	295	CHIX
24/05/2017	11:04:38:488	710	295.1	XLON
24/05/2017	11:04:38:488	650	295.1	XLON
24/05/2017	11:07:25:141	1215	295.2	CHIX
24/05/2017	11:07:25:141	867	295.2	CHIX
24/05/2017	11:07:25:141	409	295.2	CHIX
24/05/2017	11:08:25:695	327	295.2	TRQX
24/05/2017	11:08:25:698	41	295.2	TRQX
24/05/2017	11:11:52:484	579	295.1	TRQX
24/05/2017	11:11:52:484	746	295.1	BATE
24/05/2017	11:11:52:484	368	295.1	CHIX
24/05/2017	11:11:52:484	821	295.1	XLON
24/05/2017	11:11:52:484	782	295.1	TRQX
24/05/2017	11:11:52:485	620	295	BATE
24/05/2017	11:11:52:487	815	295.2	XLON
24/05/2017	11:11:52:496	284	295.1	BATE
24/05/2017	11:11:52:500	330	295.2	XLON
24/05/2017	11:11:52:500	485	295.2	XLON
24/05/2017	11:11:52:510	445	295.2	XLON
24/05/2017	11:11:52:510	370	295.2	XLON
24/05/2017	11:13:33:872	336	295.2	XLON
24/05/2017	11:14:39:256	1097	295.1	CHIX
24/05/2017	11:14:39:256	368	295.2	CHIX
24/05/2017	11:14:39:256	65	295.2	TRQX
24/05/2017	11:14:39:256	268	295.2	TRQX
24/05/2017	11:14:39:256	368	295.3	CHIX
24/05/2017	11:14:39:260	700	295.2	XLON
24/05/2017	11:14:39:260	659	295.3	XLON
24/05/2017	11:14:39:264	368	295	TRQX
24/05/2017	11:14:39:264	821	295	XLON
24/05/2017	11:14:39:268	769	295.1	XLON
24/05/2017	11:14:39:268	591	295.2	XLON
24/05/2017	11:14:39:277	659	295.2	XLON
24/05/2017	11:14:39:277	701	295.2	XLON
24/05/2017	11:14:41:308	662	295	XLON
24/05/2017	11:14:42:556	1526	295	XLON
24/05/2017	11:32:12:755	591	295.1	XLON
24/05/2017	11:32:12:755	709	295.1	BATE
24/05/2017	11:32:12:755	1219	295.1	TRQX
24/05/2017	11:32:12:755	264	295.1	BATE
24/05/2017	11:32:12:755	2166	295.1	CHIX
24/05/2017	11:32:12:755	276	295.1	TRQX
24/05/2017	11:32:12:755	230	295.1	XLON
24/05/2017	11:32:12:755	283	295.1	CHIX
24/05/2017	11:32:12:763	2760	295.1	XLON
24/05/2017	11:32:12:796	2481	295	XLON
24/05/2017	11:32:12:796	368	295	TRQX
24/05/2017	11:32:12:796	246	295	CHIX
24/05/2017	11:32:12:796	44	295	CHIX
24/05/2017	11:32:12:796	368	295	CHIX
24/05/2017	11:32:12:796	368	295	BATE
24/05/2017	11:32:12:808	821	294.8	XLON
24/05/2017	11:37:03:754	72	294.8	XLON
24/05/2017	11:37:10:050	368	294.8	CHIX
24/05/2017	11:37:10:050	3947	294.8	XLON
24/05/2017	11:37:10:050	368	294.8	BATE
24/05/2017	11:37:10:050	368	294.8	TRQX
24/05/2017	11:37:10:131	952	294.8	XLON
24/05/2017	11:37:10:131	1149	294.8	XLON
24/05/2017	11:37:10:140	1300	294.8	XLON
24/05/2017	11:37:16:703	878	294.8	XLON
24/05/2017	11:37:32:754	76	294.7	XLON
24/05/2017	11:39:12:754	73	294.7	XLON
24/05/2017	11:54:48:757	98	295	XLON
24/05/2017	11:55:53:969	191	295.3	XLON
24/05/2017	11:55:53:969	558	295.3	XLON
24/05/2017	11:55:53:969	162	295.3	XLON
24/05/2017	11:55:53:969	550	295.3	XLON
24/05/2017	11:55:53:971	600	295.3	CHIX
24/05/2017	11:55:53:971	877	295.3	CHIX
24/05/2017	11:55:53:971	100	295.3	CHIX
24/05/2017	11:55:53:971	917	295.3	CHIX
24/05/2017	11:55:53:972	1209	295.3	CHIX
24/05/2017	11:55:53:985	700	295.3	XLON
24/05/2017	11:55:53:985	407	295.3	XLON
24/05/2017	11:55:53:985	432	295.3	XLON
24/05/2017	11:55:53:998	328	295.3	XLON
24/05/2017	11:55:54:005	328	295.3	XLON
24/05/2017	11:55:54:013	328	295.3	XLON
24/05/2017	11:55:54:021	328	295.3	XLON
24/05/2017	11:55:54:029	328	295.3	XLON
24/05/2017	11:55:54:036	328	295.3	XLON
24/05/2017	11:55:54:044	328	295.3	XLON
24/05/2017	11:55:54:052	328	295.3	XLON
24/05/2017	11:55:54:059	328	295.3	XLON
24/05/2017	11:55:54:066	328	295.3	XLON
24/05/2017	11:55:54:073	328	295.3	XLON
24/05/2017	11:55:54:081	328	295.3	XLON
24/05/2017	11:55:54:088	328	295.3	XLON
24/05/2017	11:55:54:096	328	295.3	XLON
24/05/2017	11:55:54:103	328	295.3	XLON
24/05/2017	11:55:54:110	328	295.3	XLON
24/05/2017	11:55:54:118	439	295.3	XLON
24/05/2017	11:55:54:125	439	295.3	XLON
24/05/2017	11:55:54:133	439	295.3	XLON
24/05/2017	11:55:54:140	439	295.3	XLON
24/05/2017	11:55:54:147	439	295.3	XLON
24/05/2017	11:55:54:154	439	295.3	XLON
24/05/2017	11:55:55:987	439	295.3	XLON
24/05/2017	11:55:56:371	368	295.2	TRQX
24/05/2017	11:55:56:371	368	295.2	BATE
24/05/2017	11:55:56:373	821	295.1	XLON
24/05/2017	11:55:56:373	274	295.1	CHIX
24/05/2017	11:55:56:373	863	295.1	BATE
24/05/2017	11:55:56:377	807	295	TRQX
24/05/2017	11:55:56:377	133	295.1	BATE
24/05/2017	11:55:56:377	349	295.1	TRQX
24/05/2017	11:55:56:385	661	295.1	XLON
24/05/2017	11:56:26:733	821	295.3	XLON
24/05/2017	11:56:26:733	1502	295.3	XLON
24/05/2017	11:56:26:734	368	295	TRQX
24/05/2017	11:56:26:743	1546	295.2	XLON
24/05/2017	11:56:26:743	13	295.2	XLON
24/05/2017	11:56:26:743	547	295.2	XLON
24/05/2017	11:56:26:951	606	294.7	XLON
24/05/2017	11:59:47:230	725	294.9	XLON
24/05/2017	12:02:12:552	699	295.1	XLON
24/05/2017	12:02:12:552	212	295.1	XLON
24/05/2017	12:02:12:552	247	295.1	XLON
24/05/2017	12:02:12:552	217	295.1	XLON
24/05/2017	12:02:12:766	749	294.8	XLON
24/05/2017	12:02:22:495	945	294.8	XLON
24/05/2017	12:02:22:496	368	294.8	BATE
24/05/2017	12:03:48:711	683	294.8	XLON
24/05/2017	12:03:48:778	300	294.8	TRQX
24/05/2017	12:03:48:778	368	294.8	CHIX
24/05/2017	12:03:48:778	371	294.8	XLON
24/05/2017	12:13:25:070	443	294.9	XLON
24/05/2017	12:13:25:070	449	294.9	XLON
24/05/2017	12:13:25:073	1354	294.9	CHIX
24/05/2017	12:13:25:073	2518	294.9	XLON
24/05/2017	12:13:25:073	368	294.9	CHIX
24/05/2017	12:13:25:074	425	294.9	TRQX
24/05/2017	12:13:25:074	224	294.9	TRQX
24/05/2017	12:13:25:074	144	294.9	TRQX
24/05/2017	12:13:25:074	368	294.9	BATE
24/05/2017	12:13:25:085	663	294.9	XLON
24/05/2017	12:13:25:085	3205	294.9	XLON
24/05/2017	12:13:25:097	162	294.8	CHIX
24/05/2017	12:13:25:097	463	294.8	XLON
24/05/2017	12:13:25:097	106	294.8	TRQX
24/05/2017	12:13:25:097	141	294.8	TRQX
24/05/2017	12:13:25:097	130	294.8	CHIX
24/05/2017	12:13:25:118	142	294.6	XLON
24/05/2017	12:45:28:159	620	295.1	XLON
24/05/2017	12:45:28:164	679	295.1	BATE
24/05/2017	12:48:00:712	183	295	CHIX
24/05/2017	12:48:00:712	11	295	CHIX
24/05/2017	12:48:00:712	1444	295.1	TRQX
24/05/2017	12:48:00:712	1449	295.1	XLON
24/05/2017	12:48:00:712	381	295.1	TRQX
24/05/2017	12:48:00:712	368	295.1	TRQX
24/05/2017	12:48:00:712	84	295.1	BATE
24/05/2017	12:48:00:712	2995	295.1	CHIX
24/05/2017	12:48:00:712	284	295.1	BATE
24/05/2017	12:48:00:712	763	295.1	CHIX
24/05/2017	12:48:00:712	368	295.2	TRQX
24/05/2017	12:48:00:712	882	295.2	BATE
24/05/2017	12:48:00:712	586	295.2	CHIX
24/05/2017	12:48:00:712	511	295.2	XLON
24/05/2017	12:48:00:723	368	294.9	CHIX
24/05/2017	12:48:00:724	54	294.9	BATE
24/05/2017	12:48:00:725	92	294.9	BATE
24/05/2017	12:48:00:735	600	294.9	XLON
24/05/2017	12:48:00:735	634	294.9	XLON
24/05/2017	12:48:00:753	550	294.9	XLON
24/05/2017	12:48:00:763	650	294.9	XLON
24/05/2017	12:48:00:763	650	294.9	XLON
24/05/2017	12:48:01:379	2680	294.7	XLON
24/05/2017	12:48:01:379	523	294.7	XLON
24/05/2017	12:48:01:384	821	294.6	XLON
24/05/2017	12:48:04:793	523	294.5	XLON
24/05/2017	12:48:07:282	559	294.5	XLON
24/05/2017	12:56:31:677	351	294.5	XLON
24/05/2017	12:56:31:677	457	294.5	XLON
24/05/2017	12:56:31:677	368	294.5	TRQX
24/05/2017	12:56:31:678	368	294.5	CHIX
24/05/2017	12:56:31:967	524	294.5	XLON
24/05/2017	12:57:16:640	257	294.5	CHIX
24/05/2017	12:57:16:640	1146	294.5	XLON
24/05/2017	12:57:16:640	368	294.5	TRQX
24/05/2017	12:57:16:645	524	294.5	XLON
24/05/2017	12:57:16:645	349	294.5	XLON
24/05/2017	12:57:16:651	445	294.5	XLON
24/05/2017	12:57:16:797	21	294.5	CHIX
24/05/2017	12:57:16:797	25	294.5	BATE
24/05/2017	12:57:16:797	27	294.5	XLON
24/05/2017	12:57:23:176	368	294.4	CHIX
24/05/2017	12:57:23:177	197	294.4	TRQX
24/05/2017	12:57:23:181	1254	294.4	XLON
24/05/2017	12:57:23:181	1200	294.4	XLON
24/05/2017	12:57:23:182	1257	294.4	XLON
24/05/2017	12:57:25:151	121	294.3	XLON
24/05/2017	12:57:25:151	157	294.3	BATE
24/05/2017	12:57:27:127	346	294.1	BATE
24/05/2017	12:57:27:127	57	294.2	CHIX
24/05/2017	12:57:27:127	91	294.2	CHIX
24/05/2017	12:57:27:134	821	294.2	XLON
24/05/2017	12:57:27:143	25	294.1	XLON
24/05/2017	12:57:27:143	796	294.1	XLON
24/05/2017	12:57:27:150	29	294	BATE
24/05/2017	12:57:27:150	1073	294	XLON
24/05/2017	12:57:29:555	34	294	XLON
24/05/2017	13:14:28:389	1248	295.2	TRQX
24/05/2017	13:14:28:389	1871	295.3	CHIX
24/05/2017	13:14:28:389	1493	295.3	XLON
24/05/2017	13:14:28:389	382	295.3	TRQX
24/05/2017	13:14:28:389	368	295.3	BATE
24/05/2017	13:14:28:390	350	295.2	CHIX
24/05/2017	13:14:28:390	1147	295.2	XLON
24/05/2017	13:14:28:390	36	295.2	BATE
24/05/2017	13:14:28:390	18	295.2	CHIX
24/05/2017	13:14:28:390	721	295.2	BATE
24/05/2017	13:14:28:394	547	295.1	CHIX
24/05/2017	13:14:28:394	368	295.1	CHIX
24/05/2017	13:23:00:010	300	295.3	XLON
24/05/2017	13:23:00:010	205	295.3	XLON
24/05/2017	13:23:00:010	368	295.3	CHIX
24/05/2017	13:23:00:011	368	295.3	TRQX
24/05/2017	13:23:00:018	650	295.3	XLON
24/05/2017	13:23:00:018	600	295.3	XLON
24/05/2017	13:23:01:712	368	295.3	CHIX
24/05/2017	13:23:01:712	376	295.3	XLON
24/05/2017	13:23:01:714	368	295.2	TRQX
24/05/2017	13:23:01:714	368	295.2	CHIX
24/05/2017	13:23:01:714	298	295.2	XLON
24/05/2017	13:23:01:714	368	295.2	BATE
24/05/2017	13:23:01:714	523	295.2	XLON
24/05/2017	13:23:01:719	650	295.2	XLON
24/05/2017	13:23:01:719	131	295.2	XLON
24/05/2017	13:23:01:719	274	295.3	XLON
24/05/2017	13:23:01:719	1300	295.3	XLON
24/05/2017	13:23:01:719	650	295.3	XLON
24/05/2017	13:23:01:719	388	295.3	XLON
24/05/2017	13:23:01:723	38	295.1	BATE
24/05/2017	13:23:01:723	284	295.1	CHIX
24/05/2017	13:23:01:723	84	295.1	CHIX
24/05/2017	13:23:01:727	301	295	TRQX
24/05/2017	13:23:01:727	368	295	CHIX
24/05/2017	13:24:10:383	821	295.4	XLON
24/05/2017	13:27:01:608	207	295.4	XLON
24/05/2017	13:27:01:608	368	295.4	TRQX
24/05/2017	13:27:01:608	252	295.4	XLON
24/05/2017	13:27:01:609	368	295.4	BATE
24/05/2017	13:27:01:609	266	295.4	CHIX
24/05/2017	13:27:47:973	155	295.4	XLON
24/05/2017	13:27:47:973	368	295.4	CHIX
24/05/2017	13:27:47:973	666	295.4	XLON
24/05/2017	13:27:47:973	150	295.4	XLON
24/05/2017	13:27:47:973	511	295.4	XLON
24/05/2017	13:27:47:982	20	295.4	XLON
24/05/2017	13:27:47:984	178	295.4	XLON
24/05/2017	13:34:08:073	60	295.6	TRQX
24/05/2017	13:35:46:660	316	295.7	CHIX
24/05/2017	13:35:46:660	306	295.7	XLON
24/05/2017	13:35:46:661	325	295.7	XLON
24/05/2017	13:35:46:667	305	295.7	XLON
24/05/2017	13:35:49:953	281	295.7	CHIX
24/05/2017	13:40:05:073	677	295.7	XLON
24/05/2017	13:40:05:073	368	295.7	TRQX
24/05/2017	13:40:05:073	368	295.7	CHIX
24/05/2017	13:40:05:073	394	295.7	XLON
24/05/2017	13:40:05:073	368	295.7	BATE
24/05/2017	13:40:05:073	586	295.7	XLON
24/05/2017	13:40:05:080	409	295.7	XLON
24/05/2017	13:40:05:080	550	295.7	XLON
24/05/2017	13:40:05:080	634	295.7	XLON
24/05/2017	13:40:05:082	233	295.7	XLON
24/05/2017	13:40:05:082	260	295.7	XLON
24/05/2017	13:40:05:086	276	295.7	XLON
24/05/2017	13:40:05:098	68	295.7	XLON
24/05/2017	13:40:05:098	270	295.7	XLON
24/05/2017	13:40:05:098	233	295.7	XLON
24/05/2017	13:40:05:103	368	295.7	BATE
24/05/2017	13:40:05:163	9	295.7	XLON
24/05/2017	13:40:10:072	290	295.7	XLON
24/05/2017	13:40:10:072	522	295.7	XLON
24/05/2017	13:40:10:072	368	295.7	CHIX
24/05/2017	13:40:10:077	327	295.7	TRQX
24/05/2017	13:40:10:568	100	295.6	CHIX
24/05/2017	13:40:10:568	368	295.7	CHIX
24/05/2017	13:40:11:088	268	295.6	CHIX
24/05/2017	13:43:33:749	3236	295.9	XLON
24/05/2017	13:43:33:749	368	295.9	TRQX
24/05/2017	13:43:33:749	535	295.9	XLON
24/05/2017	13:43:33:760	670	295.8	XLON
24/05/2017	13:43:33:760	321	295.9	XLON
24/05/2017	13:43:33:760	500	295.9	XLON
24/05/2017	13:43:33:762	451	295.8	XLON
24/05/2017	13:43:34:171	821	295.7	XLON
24/05/2017	13:43:34:173	368	295.6	BATE
24/05/2017	13:43:34:173	368	295.6	CHIX
24/05/2017	13:43:37:349	2823	295.5	XLON
24/05/2017	13:43:39:291	522	295.4	XLON
24/05/2017	13:43:39:296	199	295.4	XLON
24/05/2017	13:44:14:000	545	295.5	XLON
24/05/2017	13:46:00:016	593	295.5	XLON
24/05/2017	13:46:00:019	368	295.5	CHIX
24/05/2017	13:46:00:019	368	295.5	TRQX
24/05/2017	13:51:16:262	30	295.6	BATE
24/05/2017	13:51:16:262	368	295.6	CHIX
24/05/2017	13:51:16:262	338	295.6	BATE
24/05/2017	13:51:16:262	82	295.6	XLON
24/05/2017	13:53:41:270	27	295.6	TRQX
24/05/2017	13:53:41:270	504	295.6	XLON
24/05/2017	13:53:41:279	287	295.6	XLON
24/05/2017	13:55:35:327	368	295.7	CHIX
24/05/2017	14:05:53:652	1522	295.6	CHIX
24/05/2017	14:05:53:652	873	295.6	TRQX
24/05/2017	14:05:53:652	3039	295.6	XLON
24/05/2017	14:05:53:652	121	295.6	CHIX
24/05/2017	14:05:53:652	534	295.6	XLON
24/05/2017	14:05:53:652	246	295.6	TRQX
24/05/2017	14:05:53:652	368	295.6	BATE
24/05/2017	14:05:53:652	247	295.6	CHIX
24/05/2017	14:05:53:652	411	295.6	BATE
24/05/2017	14:05:53:653	226	295.5	CHIX
24/05/2017	14:05:53:670	707	295.6	XLON
24/05/2017	14:05:53:795	368	295.6	BATE
24/05/2017	14:05:53:797	10	295.5	TRQX
24/05/2017	14:05:53:797	522	295.5	XLON
24/05/2017	14:05:53:797	356	295.5	XLON
24/05/2017	14:05:53:797	354	295.5	CHIX
24/05/2017	14:05:53:797	14	295.5	CHIX
24/05/2017	14:07:41:530	44	295.6	TRQX
24/05/2017	14:14:41:653	368	295.7	TRQX
24/05/2017	14:14:41:653	411	295.7	XLON
24/05/2017	14:14:41:653	766	295.7	TRQX
24/05/2017	14:14:41:653	368	295.7	CHIX
24/05/2017	14:14:41:653	365	295.7	XLON
24/05/2017	14:14:41:654	368	295.6	CHIX
24/05/2017	14:14:41:655	44	295.6	TRQX
24/05/2017	14:14:41:655	324	295.6	TRQX
24/05/2017	14:14:41:657	350	295.7	BATE
24/05/2017	14:14:41:657	18	295.7	BATE
24/05/2017	14:14:41:662	600	295.6	XLON
24/05/2017	14:14:41:662	193	295.6	XLON
24/05/2017	14:14:41:662	530	295.7	XLON
24/05/2017	14:14:41:988	333	295.6	BATE
24/05/2017	14:14:41:988	35	295.6	BATE
24/05/2017	14:15:28:602	1169	295.5	XLON
24/05/2017	14:15:28:602	821	295.5	XLON
24/05/2017	14:15:28:602	368	295.5	CHIX
24/05/2017	14:19:25:792	27	295.4	TRQX
24/05/2017	14:21:41:800	38	295.4	TRQX
24/05/2017	14:24:36:990	633	295.4	CHIX
24/05/2017	14:24:36:991	44	295.4	BATE
24/05/2017	14:24:36:991	49	295.4	TRQX
24/05/2017	14:24:36:991	701	295.4	CHIX
24/05/2017	14:24:36:991	506	295.4	XLON
24/05/2017	14:24:36:991	197	295.4	BATE
24/05/2017	14:24:36:991	14	295.4	TRQX
24/05/2017	14:24:36:991	127	295.4	BATE
24/05/2017	14:24:36:991	56	295.4	XLON
24/05/2017	14:24:36:991	240	295.4	TRQX
24/05/2017	14:24:36:991	528	295.4	CHIX
24/05/2017	14:24:36:991	1181	295.4	XLON
24/05/2017	14:24:36:997	10	295.2	BATE
24/05/2017	14:24:36:997	416	295.2	TRQX
24/05/2017	14:24:36:997	33	295.3	TRQX
24/05/2017	14:24:37:004	277	295.3	TRQX
24/05/2017	14:24:37:005	600	295.3	XLON
24/05/2017	14:24:37:005	1580	295.3	XLON
24/05/2017	14:24:37:009	368	295.4	CHIX
24/05/2017	14:24:37:013	241	295.4	BATE
24/05/2017	14:24:37:020	480	295.3	XLON
24/05/2017	14:24:37:020	341	295.4	XLON
24/05/2017	14:26:59:549	353	295.5	XLON
24/05/2017	14:26:59:549	600	295.5	XLON
24/05/2017	14:26:59:549	1200	295.5	XLON
24/05/2017	14:39:50:941	368	295.5	CHIX
24/05/2017	14:39:50:941	368	295.5	BATE
24/05/2017	14:39:50:941	1532	295.5	CHIX
24/05/2017	14:39:50:941	368	295.5	TRQX
24/05/2017	14:39:50:942	992	295.5	XLON
24/05/2017	14:39:50:942	821	295.5	XLON
24/05/2017	14:39:50:952	1723	295.5	XLON
24/05/2017	14:39:50:962	523	295.5	XLON
24/05/2017	14:39:51:075	368	295.5	BATE
24/05/2017	14:39:51:075	254	295.5	TRQX
24/05/2017	14:39:51:076	298	295.5	XLON
24/05/2017	14:39:51:078	114	295.5	TRQX
24/05/2017	14:39:51:079	32	295.3	BATE
24/05/2017	14:39:51:079	368	295.4	CHIX
24/05/2017	14:43:50:234	523	295.5	XLON
24/05/2017	14:43:50:236	1275	295.5	XLON
24/05/2017	14:43:50:236	523	295.5	XLON
24/05/2017	14:43:50:236	25	295.5	TRQX
24/05/2017	14:43:50:236	368	295.5	CHIX
24/05/2017	14:43:50:236	343	295.5	TRQX
24/05/2017	14:43:53:302	13	295.5	CHIX
24/05/2017	14:44:00:017	788	295.5	XLON
24/05/2017	14:44:01:040	33	295.5	TRQX
24/05/2017	14:44:01:041	130	295.5	XLON
24/05/2017	14:44:17:165	315	295.6	CHIX
24/05/2017	14:44:17:165	368	295.6	BATE
24/05/2017	14:44:17:165	265	295.6	XLON
24/05/2017	14:44:17:165	368	295.6	TRQX
24/05/2017	14:46:00:195	394	295.6	XLON
24/05/2017	14:46:00:195	427	295.6	XLON
24/05/2017	14:46:00:196	368	295.6	CHIX
24/05/2017	14:50:34:123	368	295.8	CHIX
24/05/2017	14:50:34:161	30	295.7	TRQX
24/05/2017	14:50:58:353	486	295.7	XLON
24/05/2017	14:50:58:353	600	295.7	XLON
24/05/2017	14:50:58:353	74	295.7	CHIX
24/05/2017	14:50:58:353	347	295.7	XLON
24/05/2017	14:50:58:353	1200	295.7	XLON
24/05/2017	14:50:58:353	52	295.7	BATE
24/05/2017	14:50:58:353	117	295.7	TRQX
24/05/2017	14:50:58:353	1062	295.7	XLON
24/05/2017	14:50:58:353	221	295.7	TRQX
24/05/2017	14:50:58:354	316	295.7	BATE
24/05/2017	14:50:58:354	294	295.7	CHIX
24/05/2017	14:50:58:364	750	295.7	XLON
24/05/2017	14:50:58:364	439	295.7	XLON
24/05/2017	14:50:58:364	750	295.7	XLON
24/05/2017	14:50:58:367	170	295.7	XLON
24/05/2017	14:50:58:368	85	295.6	TRQX
24/05/2017	14:50:58:368	105	295.6	BATE
24/05/2017	14:50:58:368	75	295.6	BATE
24/05/2017	14:50:58:368	157	295.6	TRQX
24/05/2017	14:50:58:368	80	295.7	XLON
24/05/2017	14:50:58:369	283	295.6	CHIX
24/05/2017	14:50:58:369	76	295.6	CHIX
24/05/2017	14:50:58:382	2814	295.6	XLON
24/05/2017	14:50:58:388	571	295.7	XLON
24/05/2017	14:52:08:626	365	295.7	XLON
24/05/2017	14:52:08:628	365	295.7	XLON
24/05/2017	14:52:08:628	368	295.7	TRQX
24/05/2017	14:52:08:629	91	295.7	XLON
24/05/2017	14:54:07:805	368	295.7	CHIX
24/05/2017	14:54:07:805	338	295.7	XLON
24/05/2017	14:54:07:805	350	295.7	XLON
24/05/2017	14:56:35:414	43	295.6	CHIX
24/05/2017	14:56:35:415	821	295.6	XLON
24/05/2017	14:56:35:420	368	295.6	BATE
24/05/2017	14:56:35:420	325	295.6	CHIX
24/05/2017	14:56:35:423	137	295.6	XLON
24/05/2017	14:56:35:423	503	295.6	XLON
24/05/2017	15:04:06:458	5	295.6	TRQX
24/05/2017	15:04:06:458	92	295.6	TRQX
24/05/2017	15:04:06:459	97	295.6	CHIX
24/05/2017	15:04:06:459	271	295.6	TRQX
24/05/2017	15:04:06:459	271	295.6	CHIX
24/05/2017	15:04:06:459	90	295.6	XLON
24/05/2017	15:04:06:459	95	295.6	BATE
24/05/2017	15:04:06:466	731	295.6	XLON
24/05/2017	15:04:06:472	368	295.6	BATE
24/05/2017	15:05:53:130	368	295.5	CHIX
24/05/2017	15:05:53:130	3019	295.5	XLON
24/05/2017	15:05:53:130	368	295.5	TRQX
24/05/2017	15:05:53:130	335	295.5	XLON
24/05/2017	15:05:53:130	134	295.5	BATE
24/05/2017	15:05:53:130	292	295.5	XLON
24/05/2017	15:05:53:149	368	295.4	CHIX
24/05/2017	15:05:53:150	368	295.4	TRQX
24/05/2017	15:05:53:151	739	295.4	XLON
24/05/2017	15:05:53:153	82	295.5	XLON
24/05/2017	15:07:28:927	188	295.5	CHIX
24/05/2017	15:07:28:927	368	295.5	TRQX
24/05/2017	15:07:28:927	180	295.5	CHIX
24/05/2017	15:07:41:042	50	295.4	CHIX
24/05/2017	15:12:35:103	359	295.5	CHIX
24/05/2017	15:12:35:103	605	295.5	XLON
24/05/2017	15:12:35:103	368	295.6	BATE
24/05/2017	15:12:35:103	368	295.6	CHIX
24/05/2017	15:12:35:103	532	295.6	XLON
24/05/2017	15:12:35:103	368	295.6	TRQX
24/05/2017	15:12:35:111	368	295.6	CHIX
24/05/2017	15:12:35:118	650	295.6	XLON
24/05/2017	15:12:35:118	171	295.6	XLON
24/05/2017	15:12:36:896	2152	295.5	XLON
24/05/2017	15:19:40:406	368	295.7	TRQX
24/05/2017	15:19:40:408	368	295.7	BATE
24/05/2017	15:19:40:409	368	295.7	CHIX
24/05/2017	15:19:40:410	267	295.7	XLON
24/05/2017	15:19:40:412	163	295.7	XLON
24/05/2017	15:25:38:983	446	295.7	XLON
24/05/2017	15:25:38:983	63	295.7	XLON
24/05/2017	15:25:38:989	368	295.7	BATE
24/05/2017	15:25:38:989	865	295.7	CHIX
24/05/2017	15:25:38:989	1152	295.7	CHIX
24/05/2017	15:25:38:993	446	295.7	XLON
24/05/2017	15:25:38:995	312	295.7	XLON
24/05/2017	15:25:39:089	96	295.6	CHIX
24/05/2017	15:25:39:089	38	295.6	TRQX
24/05/2017	15:25:39:089	32	295.6	CHIX
24/05/2017	15:25:39:089	676	295.6	TRQX
24/05/2017	15:25:39:089	368	295.6	BATE
24/05/2017	15:25:39:089	368	295.6	TRQX
24/05/2017	15:25:39:089	240	295.6	CHIX
24/05/2017	15:25:39:090	48	295.5	BATE
24/05/2017	15:25:39:093	600	295.6	XLON
24/05/2017	15:25:39:093	12	295.6	XLON
24/05/2017	15:25:39:095	209	295.6	XLON
24/05/2017	15:25:39:102	237	295.6	XLON
24/05/2017	15:25:39:110	621	295.6	XLON
24/05/2017	15:30:47:018	150	295.8	XLON
24/05/2017	15:31:24:536	676	295.9	XLON
24/05/2017	15:31:24:543	368	295.9	TRQX
24/05/2017	15:31:24:546	368	295.9	BATE
24/05/2017	15:31:45:491	332	295.9	XLON
24/05/2017	15:31:45:499	323	295.9	XLON
24/05/2017	15:32:30:903	368	296	BATE
24/05/2017	15:32:30:907	392	296	XLON
24/05/2017	15:32:30:909	464	296	CHIX
24/05/2017	15:32:30:914	190	296	TRQX
24/05/2017	15:32:30:921	392	296	XLON
24/05/2017	15:34:02:804	414	296.1	XLON
24/05/2017	15:34:02:804	233	296.1	CHIX
24/05/2017	15:34:02:804	371	296.1	XLON
24/05/2017	15:34:02:804	786	296.1	XLON
24/05/2017	15:34:02:805	439	296.1	CHIX
24/05/2017	15:34:02:815	650	296.1	XLON
24/05/2017	15:34:02:815	392	296.1	XLON
24/05/2017	15:34:02:815	650	296.1	XLON
24/05/2017	15:34:02:815	1816	296.1	XLON
24/05/2017	15:34:02:819	178	296	TRQX
24/05/2017	15:34:02:819	190	296	TRQX
24/05/2017	15:34:02:820	368	296	CHIX
24/05/2017	15:34:02:820	4	296	CHIX
24/05/2017	15:34:02:822	1200	296	CHIX
24/05/2017	15:34:59:183	368	296.1	BATE
24/05/2017	15:35:31:574	83	296.2	TRQX
24/05/2017	15:35:31:574	722	296.2	XLON
24/05/2017	15:35:31:574	2908	296.2	XLON
24/05/2017	15:35:31:574	368	296.2	CHIX
24/05/2017	15:35:31:574	73	296.2	TRQX
24/05/2017	15:35:31:574	212	296.2	TRQX
24/05/2017	15:35:31:584	77	296.2	XLON
24/05/2017	15:43:22:590	388	296	CHIX
24/05/2017	15:43:22:590	368	296.1	CHIX
24/05/2017	15:43:22:590	368	296.1	BATE
24/05/2017	15:43:22:590	528	296.2	BATE
24/05/2017	15:43:22:590	368	296.2	TRQX
24/05/2017	15:43:22:590	844	296.2	XLON
24/05/2017	15:43:22:590	387	296.2	XLON
24/05/2017	15:43:22:590	368	296.2	CHIX
24/05/2017	15:43:22:590	368	296.3	TRQX
24/05/2017	15:43:22:590	368	296.3	CHIX
24/05/2017	15:43:22:602	606	295.9	CHIX
24/05/2017	15:43:22:602	485	295.9	CHIX
24/05/2017	15:43:22:602	313	296	CHIX
24/05/2017	15:43:22:602	307	296	CHIX
24/05/2017	15:43:22:610	550	295.9	TRQX
24/05/2017	15:43:22:610	168	296	TRQX
24/05/2017	15:43:22:614	821	295.6	XLON
24/05/2017	15:43:22:632	368	295.6	TRQX
24/05/2017	15:43:22:897	346	295.5	XLON
24/05/2017	15:43:25:022	475	295.5	XLON
24/05/2017	15:43:25:022	429	295.5	XLON
24/05/2017	15:43:25:486	841	295.5	XLON
24/05/2017	15:43:25:486	747	295.5	XLON
24/05/2017	15:43:28:791	251	295.5	XLON
24/05/2017	15:43:28:804	1083	295.5	XLON
24/05/2017	15:43:28:807	2305	295.5	XLON
24/05/2017	15:44:10:695	821	295.5	XLON
24/05/2017	15:44:10:704	821	295.4	XLON
24/05/2017	15:51:39:097	377	295.5	XLON
24/05/2017	15:51:39:097	600	295.5	XLON
24/05/2017	15:51:39:097	424	295.5	XLON
24/05/2017	15:51:39:098	713	295.5	TRQX
24/05/2017	15:51:39:098	1432	295.5	CHIX
24/05/2017	15:51:39:098	368	295.5	TRQX
24/05/2017	15:51:39:098	65	295.5	TRQX
24/05/2017	15:51:39:098	368	295.5	CHIX
24/05/2017	15:51:39:098	500	295.5	XLON
24/05/2017	15:51:39:098	21	295.5	BATE
24/05/2017	15:51:39:098	265	295.5	XLON
24/05/2017	15:51:39:098	1000	295.5	XLON
24/05/2017	15:51:39:098	368	295.5	BATE
24/05/2017	15:51:39:098	374	295.5	BATE
24/05/2017	15:51:39:099	54	295.5	CHIX
24/05/2017	15:51:39:102	368	295.4	CHIX
24/05/2017	15:51:39:118	347	295.5	BATE
24/05/2017	15:51:39:122	368	295.3	TRQX
24/05/2017	15:51:39:122	259	295.3	BATE
24/05/2017	15:51:39:124	1200	295.3	XLON
24/05/2017	15:51:39:126	570	295.3	XLON
24/05/2017	15:55:33:555	103	295.5	XLON
24/05/2017	15:55:33:556	103	295.5	CHIX
24/05/2017	15:55:33:557	103	295.5	XLON
24/05/2017	15:55:33:671	615	295.5	XLON
24/05/2017	15:55:33:671	265	295.5	CHIX
24/05/2017	15:55:33:672	368	295.4	CHIX
24/05/2017	15:55:33:672	821	295.4	XLON
24/05/2017	15:55:33:673	368	295.4	TRQX
24/05/2017	15:58:00:127	147	295.5	XLON
24/05/2017	15:58:00:127	701	295.5	XLON
24/05/2017	15:59:00:008	1024	295.5	XLON
24/05/2017	15:59:00:008	165	295.5	XLON
24/05/2017	15:59:00:008	701	295.5	XLON
24/05/2017	16:00:30:490	263	295.5	XLON
24/05/2017	16:00:30:490	73	295.5	TRQX
24/05/2017	16:00:30:490	193	295.5	TRQX
24/05/2017	16:00:30:490	129	295.5	CHIX
24/05/2017	16:00:30:490	304	295.5	BATE
24/05/2017	16:00:30:490	340	295.5	XLON
24/05/2017	16:00:30:490	177	295.5	CHIX
24/05/2017	16:00:30:490	218	295.5	XLON
24/05/2017	16:00:30:491	1642	295.4	CHIX
24/05/2017	16:00:30:491	368	295.4	TRQX
24/05/2017	16:00:30:491	368	295.4	CHIX
24/05/2017	16:00:30:491	368	295.4	BATE
24/05/2017	16:00:30:495	231	295.3	CHIX
24/05/2017	16:00:30:495	305	295.3	BATE
24/05/2017	16:00:30:614	396	295.2	TRQX
24/05/2017	16:00:30:617	821	295.2	XLON
24/05/2017	16:01:21:179	821	295.4	XLON
24/05/2017	16:01:29:769	2025	295.4	XLON
24/05/2017	16:01:30:503	821	295.4	XLON
24/05/2017	16:02:42:994	368	295.3	CHIX
24/05/2017	16:02:42:994	368	295.3	TRQX
24/05/2017	16:02:42:994	212	295.3	XLON
24/05/2017	16:02:42:994	224	295.3	XLON
24/05/2017	16:02:43:078	295	295.3	XLON
24/05/2017	16:06:50:480	238	295.3	XLON
24/05/2017	16:06:50:480	88	295.3	XLON
24/05/2017	16:07:32:388	368	295.3	TRQX
24/05/2017	16:07:32:397	285	295.3	CHIX
24/05/2017	16:07:32:397	83	295.3	CHIX
24/05/2017	16:07:32:397	368	295.3	BATE
24/05/2017	16:07:32:398	327	295.3	XLON
24/05/2017	16:07:32:398	3418	295.3	XLON
24/05/2017	16:07:32:406	368	295.3	CHIX
24/05/2017	16:07:32:407	203	295.2	BATE
24/05/2017	16:07:32:408	158	295.2	TRQX
24/05/2017	16:07:32:408	189	295.2	CHIX
24/05/2017	16:07:32:408	179	295.2	CHIX
24/05/2017	16:07:32:409	41	295.2	TRQX
24/05/2017	16:07:32:409	327	295.2	TRQX
24/05/2017	16:07:32:413	1331	295.2	XLON
24/05/2017	16:07:32:413	1317	295.2	XLON
24/05/2017	16:09:40:256	368	295.5	CHIX
24/05/2017	16:09:54:035	15	295.5	TRQX
24/05/2017	16:09:54:035	13	295.5	CHIX
24/05/2017	16:09:54:036	15	295.5	XLON
24/05/2017	16:09:54:038	15	295.5	BATE
24/05/2017	16:09:54:043	23	295.5	XLON
24/05/2017	16:09:55:187	119	295.4	BATE
24/05/2017	16:09:55:187	28	295.4	CHIX
24/05/2017	16:09:55:187	368	295.4	TRQX
24/05/2017	16:09:55:187	249	295.4	BATE
24/05/2017	16:09:55:187	340	295.4	CHIX
24/05/2017	16:09:55:187	825	295.4	XLON
24/05/2017	16:17:12:172	28	295.5	XLON
24/05/2017	16:17:12:174	240	295.5	CHIX
24/05/2017	16:17:12:179	662	295.5	CHIX
24/05/2017	16:17:12:184	327	295.5	TRQX
24/05/2017	16:17:12:228	35	295.5	TRQX
24/05/2017	16:17:12:340	74	295.5	BATE
24/05/2017	16:17:12:340	247	295.5	TRQX
24/05/2017	16:17:13:446	38	295.5	XLON
24/05/2017	16:17:13:446	122	295.5	BATE
24/05/2017	16:17:13:446	158	295.5	BATE
24/05/2017	16:17:13:446	368	295.5	TRQX
24/05/2017	16:17:13:446	224	295.5	CHIX
24/05/2017	16:17:13:447	132	295.5	XLON
24/05/2017	16:17:13:448	4	295.5	XLON
24/05/2017	16:17:13:552	46	295.5	XLON
24/05/2017	16:18:04:407	34	295.4	TRQX
24/05/2017	16:18:55:408	34	295.4	TRQX
24/05/2017	16:19:06:022	75	295.4	TRQX
24/05/2017	16:21:02:682	633	295.5	CHIX
24/05/2017	16:21:02:707	537	295.5	BATE
24/05/2017	16:21:02:708	512	295.5	CHIX
24/05/2017	16:21:02:708	260	295.5	BATE
24/05/2017	16:21:02:708	285	295.5	CHIX
24/05/2017	16:21:02:708	770	295.5	TRQX
24/05/2017	16:21:02:713	821	295.5	XLON
24/05/2017	16:21:02:719	368	295.5	BATE
24/05/2017	16:21:04:610	93	295.5	XLON
24/05/2017	16:21:05:112	367	295.4	XLON
24/05/2017	16:21:14:728	21	295.5	XLON
24/05/2017	16:21:28:203	59	295.5	CHIX
24/05/2017	16:21:28:203	22	295.5	CHIX
24/05/2017	16:21:28:805	45	295.5	BATE
24/05/2017	16:21:28:805	51	295.5	XLON
24/05/2017	16:21:28:805	49	295.5	TRQX
24/05/2017	16:21:39:222	520	295.5	XLON
24/05/2017	16:21:39:234	725	295.5	XLON
24/05/2017	16:21:39:247	220	295.5	XLON
24/05/2017	16:21:42:412	50	295.4	TRQX
24/05/2017	16:21:52:135	352	295.4	XLON
24/05/2017	16:22:47:631	468	295.5	XLON
24/05/2017	16:22:47:634	340	295.5	CHIX
24/05/2017	16:22:47:638	450	295.5	XLON
24/05/2017	16:22:47:640	368	295.5	BATE
24/05/2017	16:22:47:845	243	295.5	CHIX
24/05/2017	16:22:47:845	252	295.5	TRQX
24/05/2017	16:22:47:850	600	295.5	XLON
24/05/2017	16:22:47:850	600	295.5	XLON
24/05/2017	16:26:40:348	300	295.5	CHIX
24/05/2017	16:26:40:348	1748	295.5	CHIX
24/05/2017	16:26:40:348	510	295.5	CHIX
24/05/2017	16:26:40:352	875	295.5	CHIX
24/05/2017	16:26:43:135	650	295.5	XLON
24/05/2017	16:26:43:137	731	295.4	XLON
24/05/2017	16:26:43:138	322	295.4	BATE
24/05/2017	16:26:43:138	46	295.4	BATE
24/05/2017	16:27:29:233	175	295.4	TRQX
24/05/2017	16:27:29:233	42	295.4	TRQX
24/05/2017	16:27:43:730	23	295.5	TRQX
24/05/2017	16:27:43:730	64	295.5	TRQX
24/05/2017	16:27:43:730	28	295.5	XLON
24/05/2017	16:27:43:731	16	295.5	CHIX
24/05/2017	16:27:43:731	39	295.5	BATE
24/05/2017	16:27:43:731	29	295.5	CHIX
24/05/2017	16:27:44:791	62	295.5	XLON
24/05/2017	16:27:50:048	454	295.5	XLON
24/05/2017	16:27:51:476	34	295.5	XLON
24/05/2017	16:28:11:729	303	295.5	XLON
24/05/2017	16:29:48:018	342	295.5	BATE
24/05/2017	16:29:48:018	547	295.5	BATE
24/05/2017	16:29:50:004	180	295.5	TRQX
24/05/2017	16:29:50:005	169	295.5	TRQX
24/05/2017	16:29:50:013	388	295.5	CHIX
24/05/2017	16:29:50:082	712	295.6	TRQX
24/05/2017	16:29:50:082	794	295.6	TRQX
24/05/2017	16:29:50:082	66	295.6	TRQX
24/05/2017	16:29:50:090	27	295.5	XLON
24/05/2017	16:29:50:090	388	295.5	CHIX
24/05/2017	16:29:50:090	286	295.5	XLON
24/05/2017	16:29:51:045	368	295.5	CHIX
24/05/2017	16:29:55:039	64	295.6	CHIX
24/05/2017	16:29:55:045	947	295.6	CHIX
24/05/2017	16:29:55:050	97	295.6	CHIX
24/05/2017	16:29:55:060	19	295.6	TRQX
24/05/2017	16:29:55:060	20	295.7	BATE
24/05/2017	16:29:55:064	1348	295.7	XLON
24/05/2017	16:29:55:064	380	295.7	XLON
24/05/2017	16:29:55:064	383	295.7	XLON
24/05/2017	16:29:55:083	421	295.7	XLON
24/05/2017	16:35:24:952	15418	295.9	XLON
24/05/2017	16:35:24:952	116	295.9	XLON
24/05/2017	16:35:24:952	11732	295.9	XLON
24/05/2017	16:35:24:952	29076	295.9	XLON
24/05/2017	16:35:24:952	5808	295.9	XLON
24/05/2017	16:35:24:952	12901	295.9	XLON
24/05/2017	16:35:24:952	479	295.9	XLON