Transaction in Own Shares

RNS Number : 2920G

Sports Direct International Plc

26 May 2017

Released: 26 May 2017

Sports Direct International Plc

26 May 2017

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

SHARE BUYBACK

Transaction in Own Shares

Sports Direct announces that on 25 May 2017 it purchased 576,809 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 297.2 pence per share. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 82,617,689 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 557,984,680.

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:	25-May-17
Number of ordinary shares purchased:	38,404
Volume weighted average price paid per share:	297.18

Platform code	XLON
Date of purchase:	25-May-17
Number of ordinary shares purchased:	388,542
Volume weighted average price paid per share:	297.17

Platform code	CHIX
Date of purchase:	25-May-17
Number of ordinary shares purchased:	96,127
Volume weighted average price paid per share:	297.21

Platform code	TRQX
Date of purchase:	25-May-17
Number of ordinary shares purchased:	53,736
Volume weighted average price paid per share:	297.21

Transaction details:

Transaction date	Transaction time	Volume	Price (p)	Platform code
25/05/2017	08:03:17:281	368	295.9	CHIX
25/05/2017	08:03:17:281	42	295.9	TRQX
25/05/2017	08:03:17:281	368	295.9	BATE
25/05/2017	08:03:17:282	326	295.9	TRQX
25/05/2017	08:03:17:294	42	296	BATE
25/05/2017	08:08:54:591	174	296	XLON
25/05/2017	08:08:54:591	60	296	XLON
25/05/2017	08:10:08:415	368	295.9	CHIX
25/05/2017	08:10:08:416	367	295.9	XLON
25/05/2017	08:10:08:416	452	295.9	XLON
25/05/2017	08:10:08:416	120	295.9	TRQX
25/05/2017	08:10:08:416	248	295.9	TRQX
25/05/2017	08:10:08:429	104	295.9	XLON
25/05/2017	08:10:08:429	263	295.9	XLON
25/05/2017	08:10:08:481	368	295.9	CHIX
25/05/2017	08:12:00:005	819	295.8	XLON
25/05/2017	08:13:57:942	171	295.9	XLON
25/05/2017	08:13:57:942	147	295.9	BATE
25/05/2017	08:13:57:942	142	295.9	CHIX
25/05/2017	08:14:20:399	172	295.8	BATE
25/05/2017	08:14:20:399	47	295.8	BATE
25/05/2017	08:14:20:400	185	295.8	CHIX
25/05/2017	08:14:20:415	819	295.8	XLON
25/05/2017	08:14:20:416	109	295.6	CHIX
25/05/2017	08:22:47:275	282	295.9	XLON
25/05/2017	08:22:47:275	368	296	BATE
25/05/2017	08:22:47:275	819	296.2	XLON
25/05/2017	08:22:47:276	368	296	CHIX
25/05/2017	08:22:47:276	368	296.1	TRQX
25/05/2017	08:22:47:276	426	296.1	CHIX
25/05/2017	08:22:47:279	375	296	TRQX
25/05/2017	08:22:47:293	1157	295.9	XLON
25/05/2017	08:22:47:294	84	295.8	BATE
25/05/2017	08:22:47:294	266	295.9	CHIX
25/05/2017	08:22:47:294	819	296	XLON
25/05/2017	08:22:53:582	819	295.6	XLON
25/05/2017	08:22:56:377	111	295.5	XLON
25/05/2017	08:22:57:723	91	295.4	XLON
25/05/2017	08:22:59:367	728	295.4	XLON
25/05/2017	08:22:59:464	126	295.1	XLON
25/05/2017	08:22:59:473	324	295.1	XLON
25/05/2017	08:29:21:541	129	295.6	CHIX
25/05/2017	08:29:21:544	80	295.6	XLON
25/05/2017	08:29:35:081	119	295.6	XLON
25/05/2017	08:29:35:081	135	295.6	TRQX
25/05/2017	08:29:36:799	111	295.6	XLON
25/05/2017	08:37:10:336	368	296.6	CHIX
25/05/2017	08:37:11:540	819	296.6	XLON
25/05/2017	08:37:11:540	368	296.6	TRQX
25/05/2017	08:37:11:540	368	296.6	BATE
25/05/2017	08:38:01:177	300	296.7	XLON
25/05/2017	08:38:01:177	519	296.7	XLON
25/05/2017	08:38:01:177	368	296.7	CHIX
25/05/2017	08:38:01:177	368	296.7	TRQX
25/05/2017	08:38:01:178	239	296.6	XLON
25/05/2017	08:38:01:178	234	296.6	XLON
25/05/2017	08:38:01:178	82	296.6	XLON
25/05/2017	08:38:01:178	368	296.6	CHIX
25/05/2017	08:38:01:202	446	296.6	XLON
25/05/2017	08:42:53:684	368	297	TRQX
25/05/2017	08:42:53:684	368	297	CHIX
25/05/2017	08:42:53:684	368	297	BATE
25/05/2017	08:44:40:362	352	297.2	CHIX
25/05/2017	08:46:51:435	368	297.2	BATE
25/05/2017	08:46:51:435	819	297.4	XLON
25/05/2017	08:46:51:435	368	297.4	CHIX
25/05/2017	08:46:51:435	3976	297.5	XLON
25/05/2017	08:46:51:435	368	297.5	CHIX
25/05/2017	08:46:51:436	368	297.5	TRQX
25/05/2017	08:46:51:444	53	297.3	BATE
25/05/2017	08:46:51:444	105	297.3	TRQX
25/05/2017	08:46:51:461	932	297.3	XLON
25/05/2017	08:46:51:461	268	297.3	XLON
25/05/2017	08:46:51:461	288	297.3	CHIX
25/05/2017	08:48:31:545	534	297.5	XLON
25/05/2017	08:50:52:497	460	297.3	XLON
25/05/2017	08:50:52:497	368	297.5	TRQX
25/05/2017	08:50:52:497	819	297.5	XLON
25/05/2017	08:50:52:498	368	297.5	CHIX
25/05/2017	08:50:52:506	894	297.3	XLON
25/05/2017	08:50:52:506	368	297.3	XLON
25/05/2017	08:50:52:518	700	297.4	XLON
25/05/2017	08:50:52:518	49	297.4	XLON
25/05/2017	08:50:55:747	179	297.2	CHIX
25/05/2017	08:50:55:747	21	297.2	TRQX
25/05/2017	08:56:44:717	290	296.9	XLON
25/05/2017	08:56:44:717	368	297	BATE
25/05/2017	08:56:44:717	368	297	TRQX
25/05/2017	08:56:44:717	368	297	CHIX
25/05/2017	08:56:44:717	737	297	XLON
25/05/2017	08:56:44:723	519	296.9	XLON
25/05/2017	08:56:44:729	368	296.9	CHIX
25/05/2017	08:56:44:729	10	296.9	XLON
25/05/2017	08:56:48:430	368	296.9	CHIX
25/05/2017	08:56:48:430	192	296.9	XLON
25/05/2017	08:56:48:430	536	296.9	XLON
25/05/2017	08:56:48:430	81	296.9	XLON
25/05/2017	08:56:48:431	222	296.8	BATE
25/05/2017	09:00:04:832	368	297.4	TRQX
25/05/2017	09:00:04:832	819	297.5	XLON
25/05/2017	09:00:04:832	819	297.6	XLON
25/05/2017	09:00:04:841	52	297.3	TRQX
25/05/2017	09:00:16:373	29	296.6	CHIX
25/05/2017	09:06:47:364	340	297.1	CHIX
25/05/2017	09:06:47:364	251	297.1	XLON
25/05/2017	09:06:47:385	221	297	CHIX
25/05/2017	09:06:47:385	672	297	XLON
25/05/2017	09:06:47:385	28	297.1	CHIX
25/05/2017	09:09:29:292	819	297.3	XLON
25/05/2017	09:09:29:292	82	297.3	CHIX
25/05/2017	09:09:29:292	538	297.4	XLON
25/05/2017	09:09:29:292	90	297.4	CHIX
25/05/2017	09:09:29:292	368	297.4	TRQX
25/05/2017	09:09:29:292	368	297.4	BATE
25/05/2017	09:09:29:293	192	297.1	CHIX
25/05/2017	09:09:29:293	176	297.1	CHIX
25/05/2017	09:09:29:300	163	297	TRQX
25/05/2017	09:09:29:302	480	297.1	XLON
25/05/2017	09:09:29:302	903	297.1	XLON
25/05/2017	09:09:29:307	263	296.7	BATE
25/05/2017	09:10:10:282	492	296.3	XLON
25/05/2017	09:13:08:680	41	296.6	CHIX
25/05/2017	09:13:08:680	721	296.6	XLON
25/05/2017	09:13:08:680	277	296.6	CHIX
25/05/2017	09:13:08:680	50	296.6	CHIX
25/05/2017	09:13:08:680	98	296.6	XLON
25/05/2017	09:18:14:250	50	296.5	XLON
25/05/2017	09:18:14:251	443	296.5	XLON
25/05/2017	09:18:14:258	368	296.5	TRQX
25/05/2017	09:18:14:258	212	296.5	XLON
25/05/2017	09:18:14:258	368	296.5	CHIX
25/05/2017	09:18:14:258	368	296.5	BATE
25/05/2017	09:21:12:091	356	296.6	TRQX
25/05/2017	09:22:36:585	51	296.6	XLON
25/05/2017	09:22:36:585	263	296.6	TRQX
25/05/2017	09:22:36:585	188	296.6	CHIX
25/05/2017	09:22:36:585	25	296.6	XLON
25/05/2017	09:22:36:585	87	296.6	TRQX
25/05/2017	09:22:36:585	94	296.6	CHIX
25/05/2017	09:22:36:586	211	296.6	BATE
25/05/2017	09:22:36:586	88	296.6	BATE
25/05/2017	09:24:03:135	27	296.6	XLON
25/05/2017	09:24:03:137	226	296.6	XLON
25/05/2017	09:24:09:096	93	296.6	BATE
25/05/2017	09:24:16:716	91	296.6	TRQX
25/05/2017	09:24:58:039	58	296.6	XLON
25/05/2017	09:24:58:039	97	296.6	TRQX
25/05/2017	09:24:58:039	50	296.6	CHIX
25/05/2017	09:24:58:039	4	296.6	CHIX
25/05/2017	09:24:58:039	96	296.6	CHIX
25/05/2017	09:24:58:049	600	296.6	XLON
25/05/2017	09:24:58:049	161	296.6	XLON
25/05/2017	09:24:58:053	268	296.6	CHIX
25/05/2017	09:24:58:060	271	296.6	TRQX
25/05/2017	09:25:24:810	372	296.6	XLON
25/05/2017	09:25:24:810	447	296.6	XLON
25/05/2017	09:25:24:810	368	296.6	CHIX
25/05/2017	09:25:24:810	368	296.6	BATE
25/05/2017	09:36:43:388	368	296.6	CHIX
25/05/2017	09:36:43:388	368	296.6	BATE
25/05/2017	09:36:43:389	3	296.5	BATE
25/05/2017	09:36:43:389	1718	296.6	CHIX
25/05/2017	09:36:43:389	280	296.6	XLON
25/05/2017	09:36:43:389	368	296.6	TRQX
25/05/2017	09:36:43:389	2625	296.6	XLON
25/05/2017	09:36:43:390	368	296.5	CHIX
25/05/2017	09:36:43:390	19	296.5	BATE
25/05/2017	09:36:43:390	3	296.5	BATE
25/05/2017	09:36:43:403	995	296.6	XLON
25/05/2017	09:36:43:403	1200	296.6	XLON
25/05/2017	09:36:43:403	1574	296.6	XLON
25/05/2017	09:36:43:406	354	296.6	BATE
25/05/2017	09:36:43:415	260	296.6	CHIX
25/05/2017	09:36:43:415	100	296.6	CHIX
25/05/2017	09:47:54:037	368	296.8	CHIX
25/05/2017	09:47:54:037	368	296.8	BATE
25/05/2017	09:47:54:038	172	296.8	TRQX
25/05/2017	09:48:15:769	323	296.8	XLON
25/05/2017	09:48:15:769	365	296.8	TRQX
25/05/2017	09:48:15:769	71	296.8	TRQX
25/05/2017	09:48:15:769	285	296.8	CHIX
25/05/2017	09:48:15:769	351	296.8	XLON
25/05/2017	09:48:15:769	120	296.8	TRQX
25/05/2017	09:52:00:003	296	296.8	XLON
25/05/2017	09:52:00:003	1000	296.8	XLON
25/05/2017	09:54:00:003	383	296.8	XLON
25/05/2017	09:55:00:004	392	296.8	XLON
25/05/2017	09:56:00:004	419	296.8	XLON
25/05/2017	09:56:00:012	475	296.8	XLON
25/05/2017	09:57:00:004	75	296.8	XLON
25/05/2017	09:58:00:004	495	296.8	XLON
25/05/2017	09:58:00:011	509	296.8	XLON
25/05/2017	09:59:29:011	550	296.8	XLON
25/05/2017	09:59:29:018	550	296.8	XLON
25/05/2017	10:00:00:004	605	296.8	TRQX
25/05/2017	10:01:00:003	545	296.8	XLON
25/05/2017	10:01:00:005	599	296.8	CHIX
25/05/2017	10:01:00:011	545	296.8	XLON
25/05/2017	10:02:40:467	368	296.7	CHIX
25/05/2017	10:02:40:467	76	296.7	BATE
25/05/2017	10:02:40:467	668	296.7	TRQX
25/05/2017	10:02:40:467	231	296.7	BATE
25/05/2017	10:02:40:467	336	296.7	CHIX
25/05/2017	10:02:40:467	368	296.7	TRQX
25/05/2017	10:02:40:467	3885	296.7	XLON
25/05/2017	10:02:40:467	61	296.7	BATE
25/05/2017	10:02:40:467	1269	296.7	CHIX
25/05/2017	10:02:40:467	418	296.7	BATE
25/05/2017	10:02:40:468	8	296.6	CHIX
25/05/2017	10:02:40:468	360	296.6	CHIX
25/05/2017	10:02:40:478	380	296.5	CHIX
25/05/2017	10:02:40:478	483	296.5	CHIX
25/05/2017	10:02:40:478	100	296.5	CHIX
25/05/2017	10:02:40:483	703	296.6	XLON
25/05/2017	10:02:40:483	600	296.6	XLON
25/05/2017	10:02:40:483	93	296.6	XLON
25/05/2017	10:02:40:483	198	296.7	XLON
25/05/2017	10:02:40:511	237	296.7	CHIX
25/05/2017	10:14:08:855	71	296.9	BATE
25/05/2017	10:14:08:855	87	296.9	XLON
25/05/2017	10:14:08:855	91	296.9	CHIX
25/05/2017	10:14:08:855	202	296.9	XLON
25/05/2017	10:14:08:855	63	296.9	TRQX
25/05/2017	10:14:08:855	70	296.9	TRQX
25/05/2017	10:14:08:855	73	296.9	BATE
25/05/2017	10:14:08:866	224	296.9	BATE
25/05/2017	10:14:08:866	1190	296.9	XLON
25/05/2017	10:14:08:994	497	296.9	TRQX
25/05/2017	10:15:04:052	86	296.8	CHIX
25/05/2017	10:15:04:052	282	296.8	CHIX
25/05/2017	10:30:17:242	368	297.4	TRQX
25/05/2017	10:30:17:242	368	297.4	BATE
25/05/2017	10:30:17:245	1200	297.4	XLON
25/05/2017	10:30:17:245	173	297.4	XLON
25/05/2017	10:30:17:245	289	297.4	XLON
25/05/2017	10:30:17:248	368	297.4	CHIX
25/05/2017	10:30:17:257	357	297.4	XLON
25/05/2017	10:30:17:259	734	297.4	TRQX
25/05/2017	10:30:17:259	658	297.4	BATE
25/05/2017	10:30:17:259	584	297.4	TRQX
25/05/2017	10:30:17:260	779	297.4	BATE
25/05/2017	10:36:39:818	565	297.7	XLON
25/05/2017	10:36:39:828	234	297.7	XLON
25/05/2017	10:36:39:840	234	297.7	XLON
25/05/2017	10:36:39:843	723	297.7	CHIX
25/05/2017	10:36:39:843	483	297.7	CHIX
25/05/2017	10:36:39:843	861	297.7	CHIX
25/05/2017	10:36:41:133	828	297.7	CHIX
25/05/2017	10:36:41:134	368	297.7	TRQX
25/05/2017	10:36:41:138	702	297.7	XLON
25/05/2017	10:39:23:500	3417	297.4	XLON
25/05/2017	10:39:23:500	303	297.4	BATE
25/05/2017	10:39:23:500	65	297.4	BATE
25/05/2017	10:39:23:500	784	297.5	TRQX
25/05/2017	10:39:23:500	368	297.5	BATE
25/05/2017	10:39:23:500	3428	297.5	XLON
25/05/2017	10:39:23:500	368	297.5	TRQX
25/05/2017	10:39:23:500	1784	297.5	CHIX
25/05/2017	10:39:23:501	66	297.2	BATE
25/05/2017	10:39:23:501	368	297.4	TRQX
25/05/2017	10:39:23:509	368	297.1	CHIX
25/05/2017	10:39:23:527	2844	296.9	XLON
25/05/2017	10:39:23:527	611	297	XLON
25/05/2017	10:39:23:542	584	296.5	XLON
25/05/2017	10:39:23:554	819	296.5	XLON
25/05/2017	10:39:28:904	486	296.2	XLON
25/05/2017	10:39:28:904	355	296.3	XLON
25/05/2017	10:39:30:498	511	296	XLON
25/05/2017	10:39:32:089	517	296	XLON
25/05/2017	10:39:34:416	3556	295.8	XLON
25/05/2017	10:39:34:416	425	295.9	XLON
25/05/2017	10:39:34:424	161	296.1	XLON
25/05/2017	10:39:38:014	321	295.6	XLON
25/05/2017	10:39:39:831	823	295.6	XLON
25/05/2017	10:39:42:105	993	295.6	XLON
25/05/2017	10:39:45:041	819	295.5	XLON
25/05/2017	10:39:45:041	819	295.6	XLON
25/05/2017	10:39:51:786	819	295.4	XLON
25/05/2017	10:39:53:729	819	295.4	XLON
25/05/2017	10:44:27:503	750	296.3	XLON
25/05/2017	10:44:27:503	368	296.3	TRQX
25/05/2017	10:44:27:503	368	296.3	BATE
25/05/2017	10:44:27:503	368	296.3	CHIX
25/05/2017	10:44:27:503	69	296.3	XLON
25/05/2017	10:44:39:831	351	296.4	CHIX
25/05/2017	10:44:39:831	659	296.4	XLON
25/05/2017	10:44:39:832	17	296.4	CHIX
25/05/2017	10:44:39:842	70	296.4	XLON
25/05/2017	10:45:07:587	819	296.2	XLON
25/05/2017	10:45:07:587	217	296.2	TRQX
25/05/2017	10:45:07:587	368	296.2	CHIX
25/05/2017	10:45:07:598	176	296.2	XLON
25/05/2017	10:51:04:896	368	296.3	BATE
25/05/2017	10:51:04:896	457	296.3	XLON
25/05/2017	10:51:04:896	368	296.3	TRQX
25/05/2017	10:51:04:896	368	296.3	CHIX
25/05/2017	10:51:04:903	368	296.3	CHIX
25/05/2017	11:06:14:048	560	296.7	CHIX
25/05/2017	11:06:14:048	204	296.7	XLON
25/05/2017	11:06:14:048	368	296.7	CHIX
25/05/2017	11:06:14:048	402	296.7	TRQX
25/05/2017	11:06:14:048	368	296.7	BATE
25/05/2017	11:06:14:048	359	296.7	TRQX
25/05/2017	11:06:14:048	1361	296.7	XLON
25/05/2017	11:06:14:056	368	296.7	BATE
25/05/2017	11:06:14:065	368	296.7	BATE
25/05/2017	11:10:21:535	189	296.9	XLON
25/05/2017	11:10:22:540	189	296.9	XLON
25/05/2017	11:10:22:547	189	296.9	XLON
25/05/2017	11:10:22:555	189	296.9	XLON
25/05/2017	11:10:22:562	189	296.9	XLON
25/05/2017	11:10:22:740	189	296.9	XLON
25/05/2017	11:14:10:342	788	297.3	XLON
25/05/2017	11:14:10:349	103	297.3	XLON
25/05/2017	11:16:00:004	645	297.1	XLON
25/05/2017	11:16:00:004	535	297.1	CHIX
25/05/2017	11:16:00:004	300	297.1	TRQX
25/05/2017	11:16:00:004	282	297.1	TRQX
25/05/2017	11:16:00:004	469	297.1	TRQX
25/05/2017	11:16:00:004	1430	297.1	CHIX
25/05/2017	11:16:00:006	214	297	TRQX
25/05/2017	11:16:00:006	368	297	CHIX
25/05/2017	11:16:00:006	368	297	TRQX
25/05/2017	11:16:00:006	1037	297	CHIX
25/05/2017	11:16:00:007	368	296.9	BATE
25/05/2017	11:20:52:651	368	297.2	BATE
25/05/2017	11:20:52:651	304	297.2	CHIX
25/05/2017	11:20:52:652	610	297.1	XLON
25/05/2017	11:20:52:652	634	297.1	XLON
25/05/2017	11:20:52:831	700	297.3	XLON
25/05/2017	11:27:41:611	256	297.3	XLON
25/05/2017	11:27:41:611	244	297.3	CHIX
25/05/2017	11:27:41:611	124	297.3	CHIX
25/05/2017	11:27:41:613	500	297.3	XLON
25/05/2017	11:27:41:613	63	297.3	XLON
25/05/2017	11:29:55:687	393	296.8	CHIX
25/05/2017	11:29:55:687	368	297.1	CHIX
25/05/2017	11:29:55:687	368	297.3	TRQX
25/05/2017	11:29:55:687	368	297.3	BATE
25/05/2017	11:29:55:687	368	297.3	CHIX
25/05/2017	11:29:55:687	783	297.4	XLON
25/05/2017	11:29:55:687	368	297.4	TRQX
25/05/2017	11:29:55:687	717	297.4	TRQX
25/05/2017	11:29:55:687	368	297.4	CHIX
25/05/2017	11:29:55:687	368	297.4	BATE
25/05/2017	11:29:55:696	368	297.3	CHIX
25/05/2017	11:29:55:698	12	297.2	BATE
25/05/2017	11:29:55:698	31	297.2	BATE
25/05/2017	11:29:55:698	259	297.2	BATE
25/05/2017	11:29:55:704	586	297.3	XLON
25/05/2017	11:29:55:707	53	297.3	XLON
25/05/2017	11:29:55:709	184	297	TRQX
25/05/2017	11:29:55:710	257	297	CHIX
25/05/2017	11:29:55:716	569	297.1	XLON
25/05/2017	11:29:55:723	650	297.1	XLON
25/05/2017	11:29:55:723	131	297.1	XLON
25/05/2017	11:29:55:723	272	297.1	XLON
25/05/2017	11:29:55:723	2020	297.1	XLON
25/05/2017	11:29:55:723	199	297.1	XLON
25/05/2017	11:29:55:723	703	297.1	XLON
25/05/2017	11:29:59:875	1836	296.8	XLON
25/05/2017	11:30:00:170	490	296.4	XLON
25/05/2017	11:32:00:255	866	296.3	XLON
25/05/2017	11:32:00:255	813	296.3	XLON
25/05/2017	11:32:25:473	403	296.1	XLON
25/05/2017	11:32:25:473	214	296.1	CHIX
25/05/2017	11:32:25:473	416	296.1	XLON
25/05/2017	11:32:51:762	671	296.5	XLON
25/05/2017	11:32:55:602	819	296.4	XLON
25/05/2017	11:34:16:205	700	297.1	XLON
25/05/2017	11:34:26:924	119	297.1	XLON
25/05/2017	11:36:42:751	315	297.1	XLON
25/05/2017	11:36:45:165	290	297.1	CHIX
25/05/2017	11:36:45:165	397	297.1	XLON
25/05/2017	11:38:00:367	174	297.2	BATE
25/05/2017	11:38:00:367	194	297.2	BATE
25/05/2017	11:40:53:326	326	297.3	CHIX
25/05/2017	11:40:53:327	368	297.3	TRQX
25/05/2017	11:43:00:005	82	297.5	CHIX
25/05/2017	11:43:00:005	81	297.5	TRQX
25/05/2017	11:43:00:005	91	297.5	XLON
25/05/2017	11:43:00:005	96	297.5	BATE
25/05/2017	11:43:00:008	214	297.5	BATE
25/05/2017	11:43:00:009	253	297.5	XLON
25/05/2017	11:43:00:009	169	297.5	TRQX
25/05/2017	11:43:00:009	33	297.5	TRQX
25/05/2017	11:43:00:022	238	297.5	CHIX
25/05/2017	11:43:00:022	27	297.5	TRQX
25/05/2017	11:46:30:204	11	297.6	XLON
25/05/2017	11:46:30:204	300	297.6	XLON
25/05/2017	11:46:30:204	205	297.6	XLON
25/05/2017	11:46:30:204	910	297.6	XLON
25/05/2017	11:46:30:204	689	297.6	XLON
25/05/2017	11:46:30:204	270	297.6	TRQX
25/05/2017	11:46:30:204	130	297.6	XLON
25/05/2017	11:46:30:204	98	297.6	TRQX
25/05/2017	11:46:30:205	368	297.5	CHIX
25/05/2017	11:46:30:205	186	297.6	CHIX
25/05/2017	11:46:30:205	182	297.6	CHIX
25/05/2017	11:46:30:205	330	297.6	BATE
25/05/2017	11:46:30:205	38	297.6	BATE
25/05/2017	11:46:30:222	650	297.6	XLON
25/05/2017	11:46:30:227	368	297.5	CHIX
25/05/2017	11:50:27:678	386	297.7	XLON
25/05/2017	11:50:27:685	296	297.7	XLON
25/05/2017	11:50:27:692	296	297.7	XLON
25/05/2017	11:50:27:698	296	297.7	XLON
25/05/2017	11:50:27:705	296	297.7	XLON
25/05/2017	11:50:27:712	296	297.7	XLON
25/05/2017	11:50:27:719	296	297.7	XLON
25/05/2017	11:50:27:726	296	297.7	XLON
25/05/2017	11:50:27:732	296	297.7	XLON
25/05/2017	11:50:27:739	296	297.7	XLON
25/05/2017	11:50:27:746	296	297.7	XLON
25/05/2017	11:50:27:753	296	297.7	XLON
25/05/2017	11:50:27:760	296	297.7	XLON
25/05/2017	11:50:27:767	296	297.7	XLON
25/05/2017	11:51:39:959	368	297.5	BATE
25/05/2017	11:51:39:959	819	297.5	XLON
25/05/2017	11:51:39:959	1486	297.5	XLON
25/05/2017	11:51:39:960	42	297.3	CHIX
25/05/2017	11:51:39:960	188	297.3	CHIX
25/05/2017	11:51:39:960	323	297.4	CHIX
25/05/2017	11:51:39:960	279	297.4	TRQX
25/05/2017	11:51:39:960	368	297.5	TRQX
25/05/2017	11:51:39:960	321	297.5	CHIX
25/05/2017	11:51:43:399	415	297.3	CHIX
25/05/2017	11:51:43:399	3568	297.3	XLON
25/05/2017	11:51:43:399	368	297.4	CHIX
25/05/2017	11:51:46:192	819	297.4	XLON
25/05/2017	11:51:47:942	1242	297.3	XLON
25/05/2017	11:51:50:173	368	297.2	TRQX
25/05/2017	11:51:50:173	819	297.2	XLON
25/05/2017	11:51:50:173	109	297.2	BATE
25/05/2017	11:51:55:740	1721	297.1	XLON
25/05/2017	11:52:04:456	819	297	XLON
25/05/2017	11:57:04:206	114	297.1	TRQX
25/05/2017	12:02:16:411	30	297.6	XLON
25/05/2017	12:02:16:411	550	297.6	XLON
25/05/2017	12:02:16:411	650	297.6	XLON
25/05/2017	12:02:16:411	248	297.6	XLON
25/05/2017	12:05:27:963	1078	297.3	XLON
25/05/2017	12:05:27:963	368	297.3	BATE
25/05/2017	12:05:27:963	570	297.3	XLON
25/05/2017	12:05:27:964	70	297.3	XLON
25/05/2017	12:05:27:964	368	297.3	CHIX
25/05/2017	12:05:27:964	368	297.3	TRQX
25/05/2017	12:05:27:971	1896	297.3	XLON
25/05/2017	12:05:27:971	23	297.3	XLON
25/05/2017	12:05:27:971	368	297.3	BATE
25/05/2017	12:06:28:761	201	297.5	TRQX
25/05/2017	12:17:07:251	885	297.8	CHIX
25/05/2017	12:17:07:251	164	297.8	BATE
25/05/2017	12:17:07:251	17	297.8	CHIX
25/05/2017	12:17:07:251	204	297.8	BATE
25/05/2017	12:17:07:251	286	297.8	CHIX
25/05/2017	12:17:07:251	1430	297.8	CHIX
25/05/2017	12:17:07:251	998	297.8	XLON
25/05/2017	12:17:07:251	1350	297.8	XLON
25/05/2017	12:17:07:252	368	297.7	TRQX
25/05/2017	12:17:07:252	368	297.7	BATE
25/05/2017	12:17:07:252	875	297.7	CHIX
25/05/2017	12:17:07:252	428	297.8	TRQX
25/05/2017	12:17:07:252	528	297.8	TRQX
25/05/2017	12:17:07:268	994	297.7	XLON
25/05/2017	12:18:13:936	298	297.8	XLON
25/05/2017	12:18:13:936	251	297.9	XLON
25/05/2017	12:18:13:937	208	297.4	TRQX
25/05/2017	12:18:13:937	114	297.4	BATE
25/05/2017	12:18:13:937	91	297.7	TRQX
25/05/2017	12:18:13:946	245	297.9	XLON
25/05/2017	12:18:13:964	370	297.3	XLON
25/05/2017	12:18:13:964	56	297.6	XLON
25/05/2017	12:18:13:964	75	297.6	TRQX
25/05/2017	12:18:17:728	57	297.3	XLON
25/05/2017	12:18:20:326	739	297.4	XLON
25/05/2017	12:18:21:990	80	297.4	XLON
25/05/2017	12:18:24:137	467	297.2	XLON
25/05/2017	12:18:26:801	2074	297.1	XLON
25/05/2017	12:18:30:231	819	297	XLON
25/05/2017	12:18:32:152	413	297	XLON
25/05/2017	12:34:43:750	356	297.3	XLON
25/05/2017	12:34:43:750	1416	297.4	CHIX
25/05/2017	12:34:43:750	368	297.4	BATE
25/05/2017	12:34:43:750	368	297.4	CHIX
25/05/2017	12:34:43:750	136	297.4	XLON
25/05/2017	12:34:43:750	2927	297.4	XLON
25/05/2017	12:34:43:750	368	297.4	TRQX
25/05/2017	12:34:43:751	249	297.3	BATE
25/05/2017	12:34:43:751	368	297.3	CHIX
25/05/2017	12:34:43:751	119	297.3	BATE
25/05/2017	12:34:43:751	368	297.3	TRQX
25/05/2017	12:44:03:530	156	297.5	CHIX
25/05/2017	12:44:03:530	212	297.5	CHIX
25/05/2017	12:44:03:531	132	297.5	BATE
25/05/2017	12:44:20:723	368	297.6	CHIX
25/05/2017	12:44:20:723	368	297.6	TRQX
25/05/2017	12:44:20:723	292	297.6	XLON
25/05/2017	12:55:00:117	104	298	XLON
25/05/2017	12:55:00:124	204	298	XLON
25/05/2017	12:55:00:124	421	298	XLON
25/05/2017	12:55:00:133	204	298	XLON
25/05/2017	12:55:00:141	204	298	XLON
25/05/2017	12:55:00:148	204	298	XLON
25/05/2017	12:55:00:155	204	298	XLON
25/05/2017	12:55:00:163	204	298	XLON
25/05/2017	12:55:00:170	204	298	XLON
25/05/2017	12:55:00:177	204	298	XLON
25/05/2017	12:55:00:184	204	298	XLON
25/05/2017	12:55:01:608	368	297.8	TRQX
25/05/2017	12:55:01:608	819	297.8	XLON
25/05/2017	12:55:01:608	1870	297.8	CHIX
25/05/2017	12:55:01:608	368	297.8	BATE
25/05/2017	12:55:01:610	368	297.7	CHIX
25/05/2017	12:55:01:611	760	297.7	TRQX
25/05/2017	12:55:01:611	395	297.7	TRQX
25/05/2017	12:55:01:620	44	297.6	TRQX
25/05/2017	12:55:01:620	85	297.6	TRQX
25/05/2017	12:55:01:620	88	297.6	XLON
25/05/2017	12:55:01:621	103	297.6	BATE
25/05/2017	12:55:01:621	272	297.6	BATE
25/05/2017	12:55:01:621	96	297.6	BATE
25/05/2017	12:55:01:621	328	297.6	BATE
25/05/2017	12:55:01:626	731	297.6	XLON
25/05/2017	12:56:16:878	349	297.7	XLON
25/05/2017	12:56:29:687	500	297.6	XLON
25/05/2017	12:56:29:687	38	297.6	XLON
25/05/2017	12:56:29:687	282	297.6	XLON
25/05/2017	12:56:29:687	500	297.6	XLON
25/05/2017	12:59:00:003	358	297.7	XLON
25/05/2017	12:59:00:003	871	297.7	XLON
25/05/2017	12:59:12:761	556	297.8	XLON
25/05/2017	12:59:12:762	368	297.8	CHIX
25/05/2017	13:02:12:120	46	297.5	CHIX
25/05/2017	13:02:12:120	2736	297.7	XLON
25/05/2017	13:02:12:120	368	297.7	CHIX
25/05/2017	13:02:12:120	2096	297.8	XLON
25/05/2017	13:02:12:120	368	297.8	TRQX
25/05/2017	13:02:12:120	368	297.8	CHIX
25/05/2017	13:02:12:120	368	297.8	BATE
25/05/2017	13:02:12:133	171	297.8	CHIX
25/05/2017	13:02:12:139	650	297.8	XLON
25/05/2017	13:02:12:139	703	297.8	XLON
25/05/2017	13:02:12:139	42	297.8	XLON
25/05/2017	13:02:12:141	274	297.2	TRQX
25/05/2017	13:02:12:151	808	297.8	XLON
25/05/2017	13:02:12:151	11	297.8	XLON
25/05/2017	13:02:12:153	95	297.1	TRQX
25/05/2017	13:02:12:163	120	297.2	XLON
25/05/2017	13:02:12:163	243	297.2	XLON
25/05/2017	13:02:18:795	431	297.1	XLON
25/05/2017	13:02:20:610	2009	297	XLON
25/05/2017	13:02:20:610	388	297.1	XLON
25/05/2017	13:02:22:508	819	297	XLON
25/05/2017	13:02:26:986	819	296.9	XLON
25/05/2017	13:13:19:772	500	297.6	XLON
25/05/2017	13:13:19:772	494	297.6	XLON
25/05/2017	13:13:19:772	875	297.6	XLON
25/05/2017	13:13:19:772	368	297.6	CHIX
25/05/2017	13:13:19:772	368	297.6	TRQX
25/05/2017	13:13:19:772	368	297.6	BATE
25/05/2017	13:21:43:925	257	297.5	CHIX
25/05/2017	13:21:43:925	353	297.5	BATE
25/05/2017	13:21:43:925	353	297.5	TRQX
25/05/2017	13:21:43:925	70	297.5	CHIX
25/05/2017	13:21:43:925	144	297.5	TRQX
25/05/2017	13:21:43:925	15	297.5	BATE
25/05/2017	13:21:43:925	449	297.5	TRQX
25/05/2017	13:21:43:925	1349	297.5	CHIX
25/05/2017	13:21:43:925	184	297.5	XLON
25/05/2017	13:21:43:925	268	297.5	BATE
25/05/2017	13:21:43:925	56	297.5	BATE
25/05/2017	13:21:43:925	1935	297.5	XLON
25/05/2017	13:21:43:925	1909	297.5	XLON
25/05/2017	13:21:43:927	300	297.4	TRQX
25/05/2017	13:21:43:927	68	297.4	TRQX
25/05/2017	13:21:43:927	73	297.4	BATE
25/05/2017	13:21:43:927	165	297.4	BATE
25/05/2017	13:23:17:023	229	297.5	XLON
25/05/2017	13:23:17:023	415	297.5	XLON
25/05/2017	13:23:17:023	185	297.5	XLON
25/05/2017	13:23:17:023	425	297.5	XLON
25/05/2017	13:23:17:023	368	297.5	CHIX
25/05/2017	13:30:55:289	291	297.9	XLON
25/05/2017	13:33:16:082	368	297.8	TRQX
25/05/2017	13:33:16:082	368	297.8	BATE
25/05/2017	13:33:16:082	368	297.8	CHIX
25/05/2017	13:33:16:082	723	297.8	TRQX
25/05/2017	13:33:16:082	420	297.8	CHIX
25/05/2017	13:33:16:082	887	297.8	XLON
25/05/2017	13:33:16:082	370	297.8	BATE
25/05/2017	13:33:16:082	1176	297.8	CHIX
25/05/2017	13:33:16:082	1648	297.8	XLON
25/05/2017	13:33:16:082	819	297.8	XLON
25/05/2017	13:33:21:274	498	297.9	XLON
25/05/2017	13:33:21:277	498	297.9	XLON
25/05/2017	13:37:15:470	242	298	BATE
25/05/2017	13:37:15:470	571	298	XLON
25/05/2017	13:37:15:470	272	298	XLON
25/05/2017	13:37:15:471	368	298	TRQX
25/05/2017	13:37:15:471	2396	298	XLON
25/05/2017	13:37:16:897	126	298	BATE
25/05/2017	13:40:58:864	368	298.1	TRQX
25/05/2017	13:40:58:864	616	298.1	CHIX
25/05/2017	13:40:58:864	534	298.1	XLON
25/05/2017	13:40:58:864	540	298.1	XLON
25/05/2017	13:40:58:885	400	298.1	XLON
25/05/2017	13:40:59:976	300	298.1	CHIX
25/05/2017	13:41:00:818	113	298.1	XLON
25/05/2017	13:41:00:818	68	298.1	CHIX
25/05/2017	13:41:00:818	162	298.1	XLON
25/05/2017	13:42:58:686	368	298.1	CHIX
25/05/2017	13:42:58:686	368	298.1	BATE
25/05/2017	13:42:58:686	818	298.1	XLON
25/05/2017	13:43:06:972	368	297.7	BATE
25/05/2017	13:43:06:972	3787	298	XLON
25/05/2017	13:43:06:972	747	298	CHIX
25/05/2017	13:43:06:972	2	298	BATE
25/05/2017	13:43:06:972	368	298	TRQX
25/05/2017	13:43:06:972	883	298	CHIX
25/05/2017	13:43:06:980	296	297.8	TRQX
25/05/2017	13:43:06:984	678	297.8	XLON
25/05/2017	13:43:06:985	22	297.8	XLON
25/05/2017	13:43:06:985	588	297.8	XLON
25/05/2017	13:43:06:985	167	297.8	XLON
25/05/2017	13:43:11:278	518	297.5	XLON
25/05/2017	13:50:57:023	368	297.5	BATE
25/05/2017	13:50:57:023	368	297.5	CHIX
25/05/2017	13:50:57:024	682	297.5	XLON
25/05/2017	13:50:57:024	137	297.5	XLON
25/05/2017	13:50:57:024	2611	297.5	XLON
25/05/2017	13:50:57:027	368	297.5	TRQX
25/05/2017	13:50:57:030	368	297.5	CHIX
25/05/2017	13:50:57:041	484	297.5	XLON
25/05/2017	13:51:14:575	251	297.5	TRQX
25/05/2017	13:51:14:576	268	297.5	CHIX
25/05/2017	13:51:14:576	335	297.5	XLON
25/05/2017	13:51:16:997	143	297.4	XLON
25/05/2017	13:51:16:998	188	297.4	XLON
25/05/2017	13:51:16:998	488	297.4	XLON
25/05/2017	13:54:20:549	332	297.4	XLON
25/05/2017	13:54:20:551	368	297.4	CHIX
25/05/2017	13:54:24:984	145	297.4	CHIX
25/05/2017	13:54:24:986	52	297.4	XLON
25/05/2017	13:55:00:376	109	297.4	TRQX
25/05/2017	13:55:00:376	251	297.4	TRQX
25/05/2017	13:55:20:376	145	297.4	XLON
25/05/2017	13:55:20:377	254	297.4	CHIX
25/05/2017	13:55:20:377	115	297.4	BATE
25/05/2017	13:55:20:377	138	297.4	BATE
25/05/2017	13:55:20:377	114	297.4	CHIX
25/05/2017	13:59:49:934	368	297.7	TRQX
25/05/2017	13:59:49:934	368	297.7	BATE
25/05/2017	13:59:49:939	368	297.6	CHIX
25/05/2017	13:59:49:939	819	297.6	XLON
25/05/2017	13:59:49:942	336	297.6	TRQX
25/05/2017	14:21:16:024	1017	297.5	XLON
25/05/2017	14:21:16:024	1068	297.5	XLON
25/05/2017	14:22:59:972	519	297.5	XLON
25/05/2017	14:26:07:066	519	297.5	XLON
25/05/2017	14:26:07:066	400	297.5	XLON
25/05/2017	14:29:45:084	250	297.7	CHIX
25/05/2017	14:29:45:084	223	297.7	CHIX
25/05/2017	14:29:45:092	329	297.7	TRQX
25/05/2017	14:29:45:178	332	297.7	CHIX
25/05/2017	14:29:45:178	368	297.7	BATE
25/05/2017	14:29:45:178	141	297.7	CHIX
25/05/2017	14:29:45:187	371	297.7	TRQX
25/05/2017	14:29:45:187	344	297.7	TRQX
25/05/2017	14:29:46:500	1310	297.7	CHIX
25/05/2017	14:29:46:500	321	297.7	BATE
25/05/2017	14:29:46:500	802	297.7	BATE
25/05/2017	14:29:46:501	99	297.7	CHIX
25/05/2017	14:29:46:505	1200	297.7	XLON
25/05/2017	14:29:46:515	195	297.7	XLON
25/05/2017	14:29:46:516	300	297.7	CHIX
25/05/2017	14:29:46:516	861	297.7	CHIX
25/05/2017	14:29:46:523	195	297.7	XLON
25/05/2017	14:29:46:536	152	297.7	XLON
25/05/2017	14:29:46:544	152	297.7	XLON
25/05/2017	14:29:46:551	152	297.7	XLON
25/05/2017	14:29:46:558	152	297.7	XLON
25/05/2017	14:29:46:568	152	297.7	XLON
25/05/2017	14:29:46:575	152	297.7	XLON
25/05/2017	14:29:46:583	152	297.7	XLON
25/05/2017	14:29:46:590	152	297.7	XLON
25/05/2017	14:29:46:597	152	297.7	XLON
25/05/2017	14:29:46:604	152	297.7	XLON
25/05/2017	14:29:46:611	152	297.7	XLON
25/05/2017	14:29:46:618	152	297.7	XLON
25/05/2017	14:29:46:625	152	297.7	XLON
25/05/2017	14:29:46:633	64	297.7	XLON
25/05/2017	14:29:46:640	64	297.7	XLON
25/05/2017	14:29:46:647	64	297.7	XLON
25/05/2017	14:29:46:654	64	297.7	XLON
25/05/2017	14:29:46:661	64	297.7	XLON
25/05/2017	14:29:46:668	64	297.7	XLON
25/05/2017	14:29:46:675	64	297.7	XLON
25/05/2017	14:29:46:682	64	297.7	XLON
25/05/2017	14:29:46:689	64	297.7	XLON
25/05/2017	14:29:46:696	64	297.7	XLON
25/05/2017	14:29:46:704	64	297.7	XLON
25/05/2017	14:29:46:710	64	297.7	XLON
25/05/2017	14:29:46:717	64	297.7	XLON
25/05/2017	14:29:46:725	64	297.7	XLON
25/05/2017	14:29:46:732	64	297.7	XLON
25/05/2017	14:29:46:739	64	297.7	XLON
25/05/2017	14:29:46:746	64	297.7	XLON
25/05/2017	14:29:46:753	64	297.7	XLON
25/05/2017	14:29:46:760	64	297.7	XLON
25/05/2017	14:29:46:767	64	297.7	XLON
25/05/2017	14:29:46:774	64	297.7	XLON
25/05/2017	14:29:46:782	64	297.7	XLON
25/05/2017	14:29:46:789	64	297.7	XLON
25/05/2017	14:29:46:796	64	297.7	XLON
25/05/2017	14:29:46:803	64	297.7	XLON
25/05/2017	14:29:46:810	64	297.7	XLON
25/05/2017	14:29:56:040	600	297.6	TRQX
25/05/2017	14:30:00:366	726	297.6	TRQX
25/05/2017	14:30:00:366	124	297.6	BATE
25/05/2017	14:30:00:366	1657	297.6	CHIX
25/05/2017	14:30:04:376	106	297.6	TRQX
25/05/2017	14:30:04:376	97	297.6	CHIX
25/05/2017	14:30:04:380	74	297.6	BATE
25/05/2017	14:30:04:382	80	297.5	CHIX
25/05/2017	14:30:04:384	255	297.5	CHIX
25/05/2017	14:31:43:347	368	297.5	BATE
25/05/2017	14:31:43:351	819	297.5	XLON
25/05/2017	14:31:43:354	368	297.5	CHIX
25/05/2017	14:31:43:357	368	297.4	BATE
25/05/2017	14:31:43:358	224	297.4	CHIX
25/05/2017	14:31:43:358	144	297.4	CHIX
25/05/2017	14:31:43:359	519	297.5	XLON
25/05/2017	14:31:43:359	133	297.5	XLON
25/05/2017	14:31:43:376	244	297.5	XLON
25/05/2017	14:31:43:376	550	297.6	XLON
25/05/2017	14:31:43:376	695	297.6	XLON
25/05/2017	14:31:43:387	351	297.6	XLON
25/05/2017	14:31:43:387	244	297.6	XLON
25/05/2017	14:31:43:755	104	297.5	XLON
25/05/2017	14:31:43:755	624	297.5	XLON
25/05/2017	14:32:13:996	368	297.4	CHIX
25/05/2017	14:32:37:367	1938	297.4	XLON
25/05/2017	14:32:37:367	368	297.4	TRQX
25/05/2017	14:32:37:367	819	297.4	XLON
25/05/2017	14:33:44:634	59	297.7	XLON
25/05/2017	14:33:44:634	519	297.7	XLON
25/05/2017	14:33:44:646	368	297.6	TRQX
25/05/2017	14:33:44:646	471	297.6	XLON
25/05/2017	14:33:44:647	368	297.6	CHIX
25/05/2017	14:34:32:462	233	297.7	XLON
25/05/2017	14:34:32:477	310	297.7	XLON
25/05/2017	14:34:32:477	90	297.7	XLON
25/05/2017	14:34:33:772	368	297.6	TRQX
25/05/2017	14:34:33:772	907	297.6	XLON
25/05/2017	14:40:14:955	22	297.8	XLON
25/05/2017	14:40:14:963	434	297.8	XLON
25/05/2017	14:40:14:970	434	297.8	XLON
25/05/2017	14:40:16:629	434	297.7	XLON
25/05/2017	14:40:16:629	100	297.7	XLON
25/05/2017	14:40:16:667	166	297.7	XLON
25/05/2017	14:40:16:667	616	297.7	XLON
25/05/2017	14:41:14:209	200	297.7	XLON
25/05/2017	14:41:14:209	263	297.7	XLON
25/05/2017	14:41:14:220	297	297.7	XLON
25/05/2017	14:41:14:220	159	297.7	XLON
25/05/2017	14:41:34:196	368	297.7	TRQX
25/05/2017	14:41:34:196	368	297.7	BATE
25/05/2017	14:41:34:196	368	297.7	CHIX
25/05/2017	14:41:34:196	667	297.7	XLON
25/05/2017	14:41:34:200	564	297.7	XLON
25/05/2017	14:41:34:209	57	297.6	BATE
25/05/2017	14:41:34:209	368	297.6	CHIX
25/05/2017	14:41:34:209	368	297.7	CHIX
25/05/2017	14:41:48:892	819	297.7	XLON
25/05/2017	14:42:18:923	32	297.6	BATE
25/05/2017	14:42:18:923	20	297.6	BATE
25/05/2017	14:42:18:923	40	297.6	CHIX
25/05/2017	14:42:18:923	281	297.6	BATE
25/05/2017	14:42:18:927	26	297.6	XLON
25/05/2017	14:42:18:927	24	297.6	XLON
25/05/2017	14:42:53:941	368	297.6	CHIX
25/05/2017	14:42:53:941	390	297.6	XLON
25/05/2017	14:48:01:987	446	297.8	XLON
25/05/2017	14:48:01:995	446	297.8	XLON
25/05/2017	14:49:00:008	446	297.8	XLON
25/05/2017	14:49:00:008	610	297.8	XLON
25/05/2017	14:49:00:026	478	297.8	XLON
25/05/2017	14:49:41:436	80	297.7	BATE
25/05/2017	14:49:41:436	120	297.7	XLON
25/05/2017	14:49:41:436	683	297.7	XLON
25/05/2017	14:49:41:436	368	297.7	CHIX
25/05/2017	14:49:41:436	171	297.7	BATE
25/05/2017	14:49:41:436	368	297.7	TRQX
25/05/2017	14:49:41:436	117	297.7	BATE
25/05/2017	14:49:41:436	699	297.7	XLON
25/05/2017	14:49:41:453	368	297.6	CHIX
25/05/2017	14:49:41:453	348	297.6	TRQX
25/05/2017	14:49:41:456	200	297.6	XLON
25/05/2017	14:49:41:457	519	297.6	XLON
25/05/2017	14:49:41:458	13	297.6	XLON
25/05/2017	14:49:41:458	87	297.6	XLON
25/05/2017	14:49:42:891	368	297.6	CHIX
25/05/2017	14:49:42:891	113	297.6	TRQX
25/05/2017	14:58:32:052	368	297.8	CHIX
25/05/2017	14:58:32:056	368	297.6	TRQX
25/05/2017	14:58:32:056	839	297.7	CHIX
25/05/2017	14:58:32:063	192	297.8	XLON
25/05/2017	15:01:49:550	368	297.8	TRQX
25/05/2017	15:02:23:629	530	297.8	XLON
25/05/2017	15:02:23:630	39	297.8	XLON
25/05/2017	15:02:23:638	519	297.8	XLON
25/05/2017	15:02:23:640	730	297.8	XLON
25/05/2017	15:02:23:640	123	297.8	TRQX
25/05/2017	15:02:23:640	123	297.8	CHIX
25/05/2017	15:02:23:640	245	297.8	CHIX
25/05/2017	15:02:23:640	282	297.8	BATE
25/05/2017	15:02:23:640	566	297.8	BATE
25/05/2017	15:02:23:640	245	297.8	TRQX
25/05/2017	15:02:31:243	175	297.9	XLON
25/05/2017	15:02:31:245	175	297.9	XLON
25/05/2017	15:02:32:273	158	297.9	CHIX
25/05/2017	15:02:32:273	541	297.9	XLON
25/05/2017	15:02:32:273	210	297.9	CHIX
25/05/2017	15:02:33:582	263	297.9	XLON
25/05/2017	15:02:33:582	634	297.9	XLON
25/05/2017	15:02:33:593	590	297.9	XLON
25/05/2017	15:02:33:593	229	297.9	XLON
25/05/2017	15:02:48:193	321	297.9	XLON
25/05/2017	15:02:48:202	269	297.9	CHIX
25/05/2017	15:02:48:202	218	297.9	TRQX
25/05/2017	15:02:49:221	266	297.9	CHIX
25/05/2017	15:02:52:255	205	297.9	XLON
25/05/2017	15:02:52:255	83	297.9	BATE
25/05/2017	15:02:52:255	77	297.9	CHIX
25/05/2017	15:02:52:255	75	297.9	XLON
25/05/2017	15:02:52:255	257	297.9	BATE
25/05/2017	15:02:52:262	18	297.9	CHIX
25/05/2017	15:02:52:262	350	297.9	CHIX
25/05/2017	15:05:21:537	368	297.9	TRQX
25/05/2017	15:05:21:537	110	297.9	XLON
25/05/2017	15:05:21:537	311	297.9	XLON
25/05/2017	15:06:00:220	316	298	XLON
25/05/2017	15:06:00:220	620	298	XLON
25/05/2017	15:06:00:230	1200	298	XLON
25/05/2017	15:06:00:230	135	298	XLON
25/05/2017	15:06:00:238	79	298	XLON
25/05/2017	15:06:00:246	79	298	XLON
25/05/2017	15:06:41:806	112	298	XLON
25/05/2017	15:07:16:104	131	298.1	XLON
25/05/2017	15:07:21:173	582	298.1	XLON
25/05/2017	15:07:21:361	411	298.2	XLON
25/05/2017	15:07:21:363	543	298.1	XLON
25/05/2017	15:07:26:657	236	298	XLON
25/05/2017	15:08:21:536	368	298	TRQX
25/05/2017	15:08:21:537	813	298	XLON
25/05/2017	15:08:21:537	224	298	XLON
25/05/2017	15:08:21:537	359	298	XLON
25/05/2017	15:08:21:537	368	298	CHIX
25/05/2017	15:08:21:537	368	298	BATE
25/05/2017	15:09:03:249	648	298.1	XLON
25/05/2017	15:09:03:249	368	298.1	CHIX
25/05/2017	15:09:03:249	368	298.1	TRQX
25/05/2017	15:09:03:249	171	298.1	XLON
25/05/2017	15:11:28:791	150	298.2	XLON
25/05/2017	15:11:40:160	85	298.3	XLON
25/05/2017	15:11:40:160	726	298.3	XLON
25/05/2017	15:11:58:851	368	298.3	CHIX
25/05/2017	15:11:58:851	535	298.3	XLON
25/05/2017	15:12:11:680	27	297.9	TRQX
25/05/2017	15:12:11:680	14	297.9	TRQX
25/05/2017	15:12:11:680	39	298	CHIX
25/05/2017	15:12:11:680	368	298	BATE
25/05/2017	15:12:11:680	20	298	TRQX
25/05/2017	15:12:11:680	368	298.2	CHIX
25/05/2017	15:12:11:680	1368	298.2	XLON
25/05/2017	15:12:11:680	40	298.3	XLON
25/05/2017	15:12:11:685	327	297.9	TRQX
25/05/2017	15:12:11:687	368	297.9	CHIX
25/05/2017	15:12:11:697	94	298.2	TRQX
25/05/2017	15:12:11:701	158	298	CHIX
25/05/2017	15:12:16:863	3870	297.5	XLON
25/05/2017	15:12:16:871	696	297.5	XLON
25/05/2017	15:12:16:872	214	297.5	XLON
25/05/2017	15:12:16:872	291	297.5	XLON
25/05/2017	15:12:20:719	819	297.4	XLON
25/05/2017	15:12:21:919	2004	297.4	XLON
25/05/2017	15:12:21:919	692	297.4	XLON
25/05/2017	15:16:00:008	368	297.4	CHIX
25/05/2017	15:16:00:009	368	297.4	BATE
25/05/2017	15:16:00:009	368	297.4	TRQX
25/05/2017	15:16:00:010	111	297.4	XLON
25/05/2017	15:16:00:010	708	297.4	XLON
25/05/2017	15:18:27:217	368	297.4	CHIX
25/05/2017	15:18:27:217	819	297.4	XLON
25/05/2017	15:18:27:219	819	297.3	XLON
25/05/2017	15:18:27:233	819	297.3	XLON
25/05/2017	15:20:21:698	259	297.3	XLON
25/05/2017	15:21:23:448	368	297.4	CHIX
25/05/2017	15:24:00:005	220	297.3	CHIX
25/05/2017	15:24:00:005	368	297.3	TRQX
25/05/2017	15:24:00:005	522	297.3	XLON
25/05/2017	15:24:00:005	88	297.3	BATE
25/05/2017	15:24:00:005	75	297.3	CHIX
25/05/2017	15:24:00:005	38	297.3	XLON
25/05/2017	15:24:00:005	280	297.3	BATE
25/05/2017	15:24:00:009	703	297.3	XLON
25/05/2017	15:24:00:009	187	297.3	XLON
25/05/2017	15:24:00:009	750	297.3	XLON
25/05/2017	15:24:00:169	251	297.3	CHIX
25/05/2017	15:24:14:017	1137	297.3	XLON
25/05/2017	15:24:14:018	211	297.3	BATE
25/05/2017	15:28:34:484	760	297.5	CHIX
25/05/2017	15:28:34:484	2579	297.5	XLON
25/05/2017	15:28:34:484	819	297.5	XLON
25/05/2017	15:28:34:484	493	297.5	TRQX
25/05/2017	15:28:34:484	368	297.5	TRQX
25/05/2017	15:28:34:484	508	297.5	CHIX
25/05/2017	15:28:34:484	368	297.5	BATE
25/05/2017	15:28:34:484	74	297.5	TRQX
25/05/2017	15:28:34:484	368	297.5	CHIX
25/05/2017	15:28:34:491	180	297.4	CHIX
25/05/2017	15:28:34:491	188	297.4	CHIX
25/05/2017	15:28:34:491	368	297.4	TRQX
25/05/2017	15:28:34:500	1701	297.4	XLON
25/05/2017	15:28:34:500	819	297.5	XLON
25/05/2017	15:28:38:377	654	297.4	XLON
25/05/2017	15:28:38:377	368	297.4	BATE
25/05/2017	15:28:38:377	320	297.4	CHIX
25/05/2017	15:32:41:184	254	297.4	TRQX
25/05/2017	15:32:41:184	8	297.4	CHIX
25/05/2017	15:32:41:184	360	297.4	CHIX
25/05/2017	15:32:41:184	426	297.4	XLON
25/05/2017	15:41:09:923	38	297.3	CHIX
25/05/2017	15:41:09:929	91	297.3	BATE
25/05/2017	15:41:09:929	819	297.3	XLON
25/05/2017	15:41:09:929	174	297.3	BATE
25/05/2017	15:41:09:929	330	297.3	CHIX
25/05/2017	15:41:09:929	1430	297.3	CHIX
25/05/2017	15:41:09:929	407	297.3	BATE
25/05/2017	15:41:09:929	738	297.3	TRQX
25/05/2017	15:41:09:929	91	297.3	BATE
25/05/2017	15:41:09:929	368	297.3	TRQX
25/05/2017	15:41:09:929	12	297.3	BATE
25/05/2017	15:41:09:938	877	297.3	XLON
25/05/2017	15:41:09:939	391	297.3	XLON
25/05/2017	15:41:09:939	650	297.3	XLON
25/05/2017	15:41:09:943	368	297.3	TRQX
25/05/2017	15:41:10:293	200	297.3	CHIX
25/05/2017	15:41:10:293	368	297.3	BATE
25/05/2017	15:41:10:293	168	297.3	CHIX
25/05/2017	15:41:11:338	194	297.1	BATE
25/05/2017	15:41:11:338	819	297.1	XLON
25/05/2017	15:41:11:338	80	297.1	TRQX
25/05/2017	15:41:11:338	188	297.1	CHIX
25/05/2017	15:41:11:338	223	297.1	BATE
25/05/2017	15:41:11:338	742	297.1	CHIX
25/05/2017	15:41:12:654	3	297.1	TRQX
25/05/2017	15:41:16:971	73	297	XLON
25/05/2017	15:43:14:077	984	297	XLON
25/05/2017	15:43:14:077	368	297	CHIX
25/05/2017	15:43:14:078	368	297	TRQX
25/05/2017	15:43:14:078	50	297	XLON
25/05/2017	15:43:14:078	1044	297	XLON
25/05/2017	15:43:14:090	835	297	XLON
25/05/2017	15:44:09:757	708	297	XLON
25/05/2017	15:44:09:766	551	297	XLON
25/05/2017	15:53:04:322	333	297.1	TRQX
25/05/2017	15:54:51:892	368	297	BATE
25/05/2017	15:54:51:892	1040	297.1	TRQX
25/05/2017	15:54:51:892	717	297.1	XLON
25/05/2017	15:54:51:892	62	297.1	BATE
25/05/2017	15:54:51:892	187	297.1	TRQX
25/05/2017	15:54:51:892	278	297.1	BATE
25/05/2017	15:54:51:892	819	297.1	XLON
25/05/2017	15:54:51:892	362	297.1	TRQX
25/05/2017	15:54:51:892	2956	297.1	CHIX
25/05/2017	15:54:51:892	2487	297.1	XLON
25/05/2017	15:54:51:892	645	297.1	BATE
25/05/2017	15:54:51:892	512	297.1	CHIX
25/05/2017	15:54:51:893	368	297	TRQX
25/05/2017	15:54:54:889	94	296.9	CHIX
25/05/2017	15:54:54:889	94	296.9	BATE
25/05/2017	15:54:54:889	274	296.9	CHIX
25/05/2017	15:54:54:889	153	296.9	BATE
25/05/2017	15:54:54:889	819	296.9	XLON
25/05/2017	15:54:54:889	121	296.9	BATE
25/05/2017	15:56:21:544	819	296.8	XLON
25/05/2017	15:56:21:544	82	296.8	XLON
25/05/2017	15:59:12:984	357	296.8	XLON
25/05/2017	15:59:12:984	368	296.8	TRQX
25/05/2017	15:59:12:984	368	296.8	CHIX
25/05/2017	15:59:12:984	402	296.8	XLON
25/05/2017	15:59:12:984	667	296.8	XLON
25/05/2017	15:59:12:995	359	296.8	CHIX
25/05/2017	15:59:22:674	33	296.9	TRQX
25/05/2017	15:59:22:675	335	296.9	TRQX
25/05/2017	15:59:27:420	368	296.8	CHIX
25/05/2017	15:59:27:420	368	296.8	BATE
25/05/2017	15:59:27:420	123	296.8	XLON
25/05/2017	15:59:27:424	228	296.8	XLON
25/05/2017	15:59:29:935	132	296.8	XLON
25/05/2017	15:59:29:935	368	296.8	CHIX
25/05/2017	15:59:29:935	459	296.8	XLON
25/05/2017	15:59:54:561	484	296.9	XLON
25/05/2017	15:59:54:571	362	296.9	XLON
25/05/2017	15:59:54:579	1200	296.9	XLON
25/05/2017	15:59:54:579	362	296.9	XLON
25/05/2017	15:59:54:588	362	296.9	XLON
25/05/2017	15:59:54:595	362	296.9	XLON
25/05/2017	15:59:54:603	362	296.9	XLON
25/05/2017	15:59:54:610	362	296.9	XLON
25/05/2017	15:59:54:617	362	296.9	XLON
25/05/2017	15:59:54:624	362	296.9	XLON
25/05/2017	15:59:54:631	362	296.9	XLON
25/05/2017	15:59:54:639	362	296.9	XLON
25/05/2017	15:59:54:646	362	296.9	XLON
25/05/2017	15:59:54:654	362	296.9	XLON
25/05/2017	15:59:54:661	362	296.9	XLON
25/05/2017	15:59:54:668	362	296.9	XLON
25/05/2017	15:59:54:676	362	296.9	XLON
25/05/2017	15:59:54:677	255	296.8	CHIX
25/05/2017	15:59:54:677	819	296.8	XLON
25/05/2017	15:59:54:683	2020	296.9	XLON
25/05/2017	15:59:54:683	362	296.9	XLON
25/05/2017	15:59:54:683	1200	296.9	XLON
25/05/2017	16:01:12:681	421	296.6	CHIX
25/05/2017	16:01:12:681	48	296.6	BATE
25/05/2017	16:01:12:681	2438	296.8	XLON
25/05/2017	16:01:12:681	819	296.8	XLON
25/05/2017	16:01:12:681	368	296.8	TRQX
25/05/2017	16:01:12:681	368	296.8	BATE
25/05/2017	16:01:12:681	368	296.8	CHIX
25/05/2017	16:01:12:692	121	296.8	CHIX
25/05/2017	16:01:12:695	284	296.6	TRQX
25/05/2017	16:01:12:700	426	296.7	XLON
25/05/2017	16:01:12:700	419	296.8	XLON
25/05/2017	16:01:21:679	3340	296.5	XLON
25/05/2017	16:01:21:679	819	296.6	XLON
25/05/2017	16:01:30:297	659	296.5	XLON
25/05/2017	16:02:30:373	682	296.5	XLON
25/05/2017	16:03:08:665	202	296.4	CHIX
25/05/2017	16:03:08:665	166	296.4	CHIX
25/05/2017	16:03:08:665	298	296.4	XLON
25/05/2017	16:03:38:871	54	296.4	XLON
25/05/2017	16:04:00:011	276	296.4	TRQX
25/05/2017	16:04:00:011	118	296.4	BATE
25/05/2017	16:04:00:011	467	296.4	XLON
25/05/2017	16:04:00:011	92	296.4	TRQX
25/05/2017	16:06:39:264	58	296.4	BATE
25/05/2017	16:08:16:496	325	296.5	BATE
25/05/2017	16:08:16:498	368	296.5	CHIX
25/05/2017	16:08:16:501	412	296.5	XLON
25/05/2017	16:08:16:509	188	296.5	XLON
25/05/2017	16:08:16:509	188	296.5	XLON
25/05/2017	16:11:36:701	55	296.5	XLON
25/05/2017	16:12:00:013	322	296.5	XLON
25/05/2017	16:13:43:949	766	296.5	CHIX
25/05/2017	16:13:43:966	35	296.5	XLON
25/05/2017	16:13:43:969	881	296.5	TRQX
25/05/2017	16:13:43:970	115	296.5	CHIX
25/05/2017	16:13:43:973	402	296.5	XLON
25/05/2017	16:13:43:977	427	296.5	BATE
25/05/2017	16:13:43:981	211	296.5	TRQX
25/05/2017	16:13:43:981	297	296.5	BATE
25/05/2017	16:13:43:983	232	296.5	CHIX
25/05/2017	16:13:43:987	650	296.5	XLON
25/05/2017	16:13:43:987	650	296.5	XLON
25/05/2017	16:13:45:054	344	296.5	BATE
25/05/2017	16:17:07:772	261	296.5	CHIX
25/05/2017	16:17:20:588	567	296.5	CHIX
25/05/2017	16:17:20:588	348	296.5	BATE
25/05/2017	16:17:20:588	20	296.5	BATE
25/05/2017	16:17:20:589	270	296.5	XLON
25/05/2017	16:17:20:589	192	296.5	TRQX
25/05/2017	16:17:20:589	600	296.5	XLON
25/05/2017	16:17:20:590	134	296.5	CHIX
25/05/2017	16:17:20:590	492	296.5	TRQX
25/05/2017	16:17:20:601	92	296.5	XLON
25/05/2017	16:17:21:664	663	296.6	XLON
25/05/2017	16:17:40:363	368	296.6	BATE
25/05/2017	16:17:40:363	367	296.6	TRQX
25/05/2017	16:17:40:363	368	296.6	CHIX
25/05/2017	16:17:40:363	500	296.6	CHIX
25/05/2017	16:17:40:363	897	296.6	XLON
25/05/2017	16:17:40:363	240	296.6	CHIX
25/05/2017	16:17:40:363	819	296.6	XLON
25/05/2017	16:17:40:364	687	296.6	CHIX
25/05/2017	16:17:51:223	580	296.7	XLON
25/05/2017	16:17:51:231	580	296.7	XLON
25/05/2017	16:17:51:238	478	296.7	XLON
25/05/2017	16:17:51:245	478	296.7	XLON
25/05/2017	16:17:51:251	478	296.7	XLON
25/05/2017	16:17:51:258	478	296.7	XLON
25/05/2017	16:18:19:069	367	296.6	TRQX
25/05/2017	16:18:19:069	368	296.6	CHIX
25/05/2017	16:18:19:069	1	296.6	TRQX
25/05/2017	16:18:19:069	304	296.6	XLON
25/05/2017	16:18:19:069	1325	296.6	XLON
25/05/2017	16:18:33:582	368	296.6	CHIX
25/05/2017	16:19:02:230	570	296.6	XLON
25/05/2017	16:19:02:230	249	296.6	XLON
25/05/2017	16:19:02:230	368	296.6	TRQX
25/05/2017	16:20:17:349	209	296.7	BATE
25/05/2017	16:20:17:349	308	296.7	CHIX
25/05/2017	16:20:17:349	603	296.7	XLON
25/05/2017	16:21:13:985	1217	296.7	XLON
25/05/2017	16:21:13:985	57	296.7	TRQX
25/05/2017	16:21:13:985	853	296.7	XLON
25/05/2017	16:21:13:985	311	296.7	TRQX
25/05/2017	16:21:13:985	1000	296.7	XLON
25/05/2017	16:21:13:986	301	296.7	XLON
25/05/2017	16:21:13:986	308	296.7	CHIX
25/05/2017	16:21:13:986	60	296.7	CHIX
25/05/2017	16:21:13:986	368	296.7	BATE
25/05/2017	16:21:13:999	368	296.7	CHIX
25/05/2017	16:21:21:013	567	296.7	XLON
25/05/2017	16:21:21:013	615	296.7	XLON
25/05/2017	16:21:21:025	327	296.7	CHIX
25/05/2017	16:21:22:100	41	296.7	CHIX
25/05/2017	16:21:22:101	659	296.7	XLON
25/05/2017	16:23:40:538	112	296.6	BATE
25/05/2017	16:23:40:538	256	296.6	BATE
25/05/2017	16:25:00:005	514	296.7	XLON
25/05/2017	16:25:00:005	616	296.7	XLON
25/05/2017	16:25:00:005	383	296.7	XLON
25/05/2017	16:25:00:005	64	296.7	XLON
25/05/2017	16:25:00:005	260	296.7	XLON
25/05/2017	16:25:00:005	650	296.7	XLON
25/05/2017	16:25:00:005	550	296.7	XLON
25/05/2017	16:25:14:709	86	296.7	CHIX
25/05/2017	16:25:14:709	368	296.7	BATE
25/05/2017	16:25:14:709	282	296.7	CHIX
25/05/2017	16:25:14:710	3109	296.7	XLON
25/05/2017	16:25:14:710	368	296.7	TRQX
25/05/2017	16:25:14:710	343	296.7	XLON
25/05/2017	16:25:14:725	550	296.7	XLON
25/05/2017	16:25:14:725	269	296.7	XLON
25/05/2017	16:25:44:209	318	296.7	CHIX
25/05/2017	16:25:44:209	113	296.7	TRQX
25/05/2017	16:25:44:209	342	296.7	XLON
25/05/2017	16:25:44:210	170	296.7	TRQX
25/05/2017	16:27:01:802	441	296.7	XLON
25/05/2017	16:27:20:370	160	296.7	TRQX
25/05/2017	16:27:20:372	208	296.7	TRQX
25/05/2017	16:27:24:287	272	296.7	XLON
25/05/2017	16:27:24:287	547	296.7	XLON
25/05/2017	16:27:24:287	218	296.7	CHIX
25/05/2017	16:27:24:287	149	296.7	TRQX
25/05/2017	16:29:49:526	645	296.7	CHIX
25/05/2017	16:29:51:244	271	296.6	BATE
25/05/2017	16:29:51:244	453	296.6	TRQX
25/05/2017	16:29:51:244	368	296.6	TRQX
25/05/2017	16:29:51:244	97	296.6	BATE
25/05/2017	16:29:51:244	1014	296.6	CHIX
25/05/2017	16:29:51:244	368	296.6	CHIX
25/05/2017	16:29:51:244	3876	296.6	XLON
25/05/2017	16:29:51:244	302	296.7	CHIX
25/05/2017	16:29:51:249	416	296.6	XLON
25/05/2017	16:29:51:252	416	296.6	CHIX
25/05/2017	16:29:51:253	328	296.6	BATE
25/05/2017	16:29:51:254	403	296.6	TRQX
25/05/2017	16:29:51:263	416	296.6	XLON
25/05/2017	16:29:51:267	354	296.6	CHIX
25/05/2017	16:29:51:267	14	296.6	CHIX
25/05/2017	16:29:51:272	287	296.6	XLON
25/05/2017	16:29:51:272	129	296.6	XLON
25/05/2017	16:29:51:283	371	296.6	XLON
25/05/2017	16:29:51:283	45	296.7	XLON
25/05/2017	16:29:52:207	300	296.5	XLON
25/05/2017	16:35:09:711	1001	297.3	XLON
25/05/2017	16:35:09:711	6039	297.3	XLON
25/05/2017	16:35:09:711	5597	297.3	XLON
25/05/2017	16:35:09:711	7179	297.3	XLON
25/05/2017	16:35:09:711	16847	297.3	XLON
25/05/2017	16:35:09:711	2064	297.3	XLON
25/05/2017	16:35:09:711	7912	297.3	XLON
25/05/2017	16:35:09:711	6913	297.3	XLON
25/05/2017	16:35:09:711	8355	297.3	XLON