Transaction in Own Shares

RNS Number : 9308Y

Sports Direct International Plc

09 March 2017

Released: 9 March 2017

Sports Direct International Plc

9 March 2017

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

SHARE BUYBACK

Transaction in Own Shares

Sports Direct announces that on 8 March 2017 it purchased 430,500 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 286.5 pence per share. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 69,523,765 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 571,078,604.

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	XLON
Date of purchase:	8 March 2017
Number of ordinary shares purchased:	320,981
Volume weighted average price paid per share:	286.73

Platform code	BATE
Date of purchase:	8 March 2017
Number of ordinary shares purchased:	14,445
Volume weighted average price paid per share:	285.87

Platform code	CHIX
Date of purchase:	8 March 2017
Number of ordinary shares purchased:	63,029
Volume weighted average price paid per share:	285.87

Platform code	TRQX
Date of purchase:	8 March 2017
Number of ordinary shares purchased:	32,045
Volume weighted average price paid per share:	285.91

Transaction details:

Transaction date	Transaction time	Volume	Price (p)	Platform code
08/03/2017	09:35:09:042	262	280.4	BATE
08/03/2017	09:35:09:791	71	280.4	BATE
08/03/2017	08:05:26:127	2	281	BATE
08/03/2017	09:24:49:367	25	281	BATE
08/03/2017	09:24:49:367	128	281	BATE
08/03/2017	09:24:49:367	11	281	BATE
08/03/2017	08:46:44:554	23	281	BATE
08/03/2017	08:45:42:933	6	281.1	BATE
08/03/2017	09:24:49:365	7	281.1	BATE
08/03/2017	09:10:35:785	333	281.2	BATE
08/03/2017	08:46:44:552	240	281.2	BATE
08/03/2017	08:55:00:009	333	281.3	BATE
08/03/2017	08:45:42:932	2	281.3	BATE
08/03/2017	08:45:42:932	4	281.3	BATE
08/03/2017	08:45:42:932	1	281.3	BATE
08/03/2017	09:23:33:181	189	281.4	BATE
08/03/2017	08:22:31:003	333	281.4	BATE
08/03/2017	09:52:28:468	159	281.8	BATE
08/03/2017	09:52:28:468	174	281.8	BATE
08/03/2017	08:32:40:060	53	282.2	BATE
08/03/2017	08:32:39:891	333	282.3	BATE
08/03/2017	11:05:54:492	21	282.4	BATE
08/03/2017	11:55:29:449	49	282.4	BATE
08/03/2017	11:55:29:449	32	282.4	BATE
08/03/2017	10:44:31:753	33	282.5	BATE
08/03/2017	10:44:30:023	300	282.5	BATE
08/03/2017	11:54:48:323	333	282.6	BATE
08/03/2017	11:01:57:501	142	282.6	BATE
08/03/2017	11:01:57:501	82	282.6	BATE
08/03/2017	10:36:15:818	50	282.7	BATE
08/03/2017	10:24:27:981	28	282.7	BATE
08/03/2017	10:24:27:980	44	282.7	BATE
08/03/2017	10:24:27:979	18	282.7	BATE
08/03/2017	11:01:52:594	22	282.7	BATE
08/03/2017	11:01:52:594	35	282.7	BATE
08/03/2017	11:01:52:594	54	282.7	BATE
08/03/2017	11:21:39:686	333	282.7	BATE
08/03/2017	11:01:57:500	95	282.7	BATE
08/03/2017	12:15:07:987	37	282.8	BATE
08/03/2017	11:35:26:381	333	282.8	BATE
08/03/2017	12:33:35:059	8	282.8	BATE
08/03/2017	10:26:37:110	333	282.9	BATE
08/03/2017	12:12:40:248	333	282.9	BATE
08/03/2017	12:29:35:000	170	282.9	BATE
08/03/2017	12:29:35:000	163	282.9	BATE
08/03/2017	12:46:16:770	333	283	BATE
08/03/2017	10:08:50:571	75	283.2	BATE
08/03/2017	10:08:50:571	96	283.2	BATE
08/03/2017	10:08:50:571	51	283.2	BATE
08/03/2017	10:08:50:568	111	283.2	BATE
08/03/2017	13:02:20:902	80	283.2	BATE
08/03/2017	13:02:20:902	253	283.2	BATE
08/03/2017	13:44:07:765	333	283.4	BATE
08/03/2017	08:00:39:377	333	283.5	BATE
08/03/2017	13:19:57:712	333	283.7	BATE
08/03/2017	13:29:22:403	333	283.8	BATE
08/03/2017	08:00:27:015	2	284	BATE
08/03/2017	13:55:54:460	66	284.6	BATE
08/03/2017	13:55:54:460	249	284.6	BATE
08/03/2017	13:55:54:460	18	284.6	BATE
08/03/2017	14:32:38:314	333	286	BATE
08/03/2017	14:20:04:308	284	286.7	BATE
08/03/2017	14:20:04:309	49	286.7	BATE
08/03/2017	14:13:27:347	16	286.7	BATE
08/03/2017	14:13:27:347	91	286.7	BATE
08/03/2017	14:09:28:823	107	286.9	BATE
08/03/2017	14:09:28:823	226	286.9	BATE
08/03/2017	14:45:54:161	333	288.5	BATE
08/03/2017	14:52:20:574	68	289.1	BATE
08/03/2017	14:52:20:574	265	289.1	BATE
08/03/2017	15:10:09:706	305	289.2	BATE
08/03/2017	15:10:09:706	28	289.2	BATE
08/03/2017	15:01:33:845	333	289.3	BATE
08/03/2017	15:27:00:008	214	289.9	BATE
08/03/2017	15:25:13:198	333	290	BATE
08/03/2017	15:34:22:503	333	290.5	BATE
08/03/2017	15:42:02:925	199	291	BATE
08/03/2017	15:42:54:607	134	291	BATE
08/03/2017	15:55:41:432	255	292.3	BATE
08/03/2017	15:55:41:432	78	292.3	BATE
08/03/2017	15:59:12:558	333	292.5	BATE
08/03/2017	16:26:26:275	333	292.7	BATE
08/03/2017	16:06:00:380	333	293	BATE
08/03/2017	16:23:28:565	333	293.6	BATE
08/03/2017	16:17:04:695	392	293.9	BATE
08/03/2017	16:17:04:695	1	293.9	BATE
08/03/2017	16:17:04:691	333	294	BATE
08/03/2017	08:11:53:396	35	276	CHIX
08/03/2017	08:11:53:396	8	276	CHIX
08/03/2017	08:11:53:409	5	276	CHIX
08/03/2017	08:11:29:384	333	276.2	CHIX
08/03/2017	08:11:25:470	56	276.2	CHIX
08/03/2017	08:17:40:414	333	277.1	CHIX
08/03/2017	08:07:36:504	96	277.8	CHIX
08/03/2017	08:06:18:130	267	278.2	CHIX
08/03/2017	08:51:34:536	238	279.9	CHIX
08/03/2017	09:39:17:799	54	280.3	CHIX
08/03/2017	08:58:29:696	106	280.3	CHIX
08/03/2017	08:58:29:696	9	280.3	CHIX
08/03/2017	08:58:29:696	103	280.3	CHIX
08/03/2017	09:39:16:469	333	280.4	CHIX
08/03/2017	09:35:09:791	333	280.4	CHIX
08/03/2017	09:33:52:316	25	280.4	CHIX
08/03/2017	09:33:52:317	449	280.4	CHIX
08/03/2017	09:00:20:396	147	280.4	CHIX
08/03/2017	08:47:29:752	213	280.5	CHIX
08/03/2017	09:01:54:126	23	280.5	CHIX
08/03/2017	09:42:58:280	333	280.5	CHIX
08/03/2017	09:14:16:926	333	280.6	CHIX
08/03/2017	09:33:52:314	333	280.6	CHIX
08/03/2017	09:05:44:098	24	280.8	CHIX
08/03/2017	09:26:50:005	59	280.8	CHIX
08/03/2017	09:18:17:124	333	280.8	CHIX
08/03/2017	08:46:59:443	172	280.9	CHIX
08/03/2017	08:35:23:525	238	280.9	CHIX
08/03/2017	08:27:25:392	277	281	CHIX
08/03/2017	08:27:25:392	23	281	CHIX
08/03/2017	08:21:47:418	333	281	CHIX
08/03/2017	09:04:34:915	333	281	CHIX
08/03/2017	09:10:56:701	333	281.1	CHIX
08/03/2017	09:26:18:447	333	281.1	CHIX
08/03/2017	09:24:49:365	333	281.1	CHIX
08/03/2017	08:46:44:553	108	281.1	CHIX
08/03/2017	09:04:34:831	291	281.1	CHIX
08/03/2017	09:10:35:785	333	281.2	CHIX
08/03/2017	08:24:51:183	103	281.3	CHIX
08/03/2017	08:44:29:818	2	281.3	CHIX
08/03/2017	09:21:05:301	42	281.4	CHIX
08/03/2017	08:54:37:934	333	281.5	CHIX
08/03/2017	08:54:59:797	333	281.5	CHIX
08/03/2017	09:22:31:683	333	281.5	CHIX
08/03/2017	08:43:25:912	230	281.5	CHIX
08/03/2017	08:43:25:912	103	281.5	CHIX
08/03/2017	08:41:00:821	333	281.6	CHIX
08/03/2017	08:24:22:813	333	281.6	CHIX
08/03/2017	08:24:22:804	105	281.7	CHIX
08/03/2017	08:24:22:813	228	281.7	CHIX
08/03/2017	09:52:28:476	333	281.8	CHIX
08/03/2017	09:52:28:488	279	281.8	CHIX
08/03/2017	09:52:28:468	333	281.8	CHIX
08/03/2017	08:43:25:756	333	281.8	CHIX
08/03/2017	12:03:20:447	217	281.9	CHIX
08/03/2017	12:03:20:447	116	281.9	CHIX
08/03/2017	09:58:54:643	142	281.9	CHIX
08/03/2017	12:03:18:595	333	282	CHIX
08/03/2017	11:59:23:406	12	282	CHIX
08/03/2017	09:58:49:487	333	282.1	CHIX
08/03/2017	11:29:07:657	333	282.2	CHIX
08/03/2017	08:32:40:060	333	282.2	CHIX
08/03/2017	11:27:52:677	114	282.3	CHIX
08/03/2017	11:27:52:677	1	282.3	CHIX
08/03/2017	11:27:52:677	218	282.3	CHIX
08/03/2017	11:23:47:248	333	282.3	CHIX
08/03/2017	08:32:39:890	93	282.3	CHIX
08/03/2017	08:32:39:890	155	282.3	CHIX
08/03/2017	11:48:13:694	96	282.3	CHIX
08/03/2017	10:50:53:240	36	282.4	CHIX
08/03/2017	11:08:03:737	333	282.4	CHIX
08/03/2017	11:46:09:051	333	282.4	CHIX
08/03/2017	11:46:03:246	333	282.4	CHIX
08/03/2017	11:56:17:428	2	282.4	CHIX
08/03/2017	11:56:17:427	6	282.4	CHIX
08/03/2017	11:48:12:458	17	282.4	CHIX
08/03/2017	11:48:12:463	316	282.4	CHIX
08/03/2017	11:05:54:491	202	282.5	CHIX
08/03/2017	10:54:25:262	333	282.5	CHIX
08/03/2017	10:44:31:753	333	282.5	CHIX
08/03/2017	10:41:59:266	333	282.5	CHIX
08/03/2017	11:02:00:019	46	282.5	CHIX
08/03/2017	11:36:59:007	48	282.6	CHIX
08/03/2017	11:02:44:210	333	282.6	CHIX
08/03/2017	10:17:05:929	31	282.6	CHIX
08/03/2017	10:17:05:929	302	282.6	CHIX
08/03/2017	11:55:19:428	333	282.6	CHIX
08/03/2017	10:38:28:450	333	282.6	CHIX
08/03/2017	11:54:48:323	333	282.6	CHIX
08/03/2017	10:57:00:044	107	282.6	CHIX
08/03/2017	10:57:00:043	226	282.6	CHIX
08/03/2017	11:01:57:501	333	282.6	CHIX
08/03/2017	10:48:45:700	333	282.6	CHIX
08/03/2017	11:36:57:404	302	282.7	CHIX
08/03/2017	11:36:57:594	31	282.7	CHIX
08/03/2017	10:24:28:224	333	282.7	CHIX
08/03/2017	11:01:57:501	43	282.7	CHIX
08/03/2017	11:01:57:501	27	282.7	CHIX
08/03/2017	12:23:39:968	333	282.7	CHIX
08/03/2017	12:15:07:987	10	282.8	CHIX
08/03/2017	10:20:00:008	333	282.8	CHIX
08/03/2017	10:04:32:512	333	282.8	CHIX
08/03/2017	12:35:07:572	316	282.8	CHIX
08/03/2017	11:36:13:265	333	282.8	CHIX
08/03/2017	12:33:35:059	16	282.8	CHIX
08/03/2017	12:33:35:059	24	282.8	CHIX
08/03/2017	12:23:35:510	289	282.8	CHIX
08/03/2017	12:54:22:140	333	282.9	CHIX
08/03/2017	10:16:00:012	29	282.9	CHIX
08/03/2017	12:25:44:408	25	282.9	CHIX
08/03/2017	12:25:44:408	308	282.9	CHIX
08/03/2017	12:12:45:541	333	282.9	CHIX
08/03/2017	12:30:09:059	309	282.9	CHIX
08/03/2017	12:12:40:251	333	282.9	CHIX
08/03/2017	11:18:15:714	195	282.9	CHIX
08/03/2017	12:29:35:000	333	282.9	CHIX
08/03/2017	10:30:00:024	333	282.9	CHIX
08/03/2017	12:14:40:074	133	282.9	CHIX
08/03/2017	12:14:40:074	200	282.9	CHIX
08/03/2017	10:33:31:689	333	282.9	CHIX
08/03/2017	12:50:18:995	333	283	CHIX
08/03/2017	11:18:15:713	83	283	CHIX
08/03/2017	11:18:15:713	250	283	CHIX
08/03/2017	11:18:06:561	250	283	CHIX
08/03/2017	12:43:43:765	333	283	CHIX
08/03/2017	12:46:16:770	316	283	CHIX
08/03/2017	12:46:16:770	17	283	CHIX
08/03/2017	10:29:22:055	333	283	CHIX
08/03/2017	12:46:05:545	15	283.1	CHIX
08/03/2017	12:46:05:545	318	283.1	CHIX
08/03/2017	10:08:50:568	333	283.2	CHIX
08/03/2017	10:08:50:582	36	283.2	CHIX
08/03/2017	10:08:50:582	297	283.2	CHIX
08/03/2017	13:39:16:654	241	283.2	CHIX
08/03/2017	13:39:16:654	92	283.2	CHIX
08/03/2017	13:02:52:615	333	283.2	CHIX
08/03/2017	13:02:20:902	168	283.2	CHIX
08/03/2017	13:14:33:799	333	283.3	CHIX
08/03/2017	13:02:19:832	308	283.3	CHIX
08/03/2017	13:02:19:826	25	283.3	CHIX
08/03/2017	13:11:20:662	250	283.3	CHIX
08/03/2017	13:11:20:662	83	283.3	CHIX
08/03/2017	13:42:42:249	333	283.3	CHIX
08/03/2017	13:36:22:991	23	283.4	CHIX
08/03/2017	13:11:16:573	333	283.4	CHIX
08/03/2017	13:45:03:356	333	283.6	CHIX
08/03/2017	13:34:44:309	333	283.6	CHIX
08/03/2017	13:20:30:838	333	283.7	CHIX
08/03/2017	13:19:57:712	333	283.7	CHIX
08/03/2017	10:12:39:714	333	283.8	CHIX
08/03/2017	13:26:09:712	153	283.8	CHIX
08/03/2017	13:26:09:711	180	283.8	CHIX
08/03/2017	13:25:29:277	333	283.8	CHIX
08/03/2017	08:00:36:867	44	283.9	CHIX
08/03/2017	08:00:36:867	51	283.9	CHIX
08/03/2017	13:31:42:935	333	284	CHIX
08/03/2017	13:31:42:975	32	284	CHIX
08/03/2017	13:31:42:942	1	284	CHIX
08/03/2017	13:31:42:945	300	284	CHIX
08/03/2017	08:00:36:844	259	284	CHIX
08/03/2017	13:52:10:739	333	284.1	CHIX
08/03/2017	13:55:54:461	333	284.6	CHIX
08/03/2017	13:56:04:925	194	284.6	CHIX
08/03/2017	13:57:16:998	333	284.8	CHIX
08/03/2017	14:01:22:144	1	285.8	CHIX
08/03/2017	14:01:20:901	230	285.8	CHIX
08/03/2017	14:01:13:772	333	285.8	CHIX
08/03/2017	14:02:18:195	312	285.8	CHIX
08/03/2017	14:25:56:595	333	286	CHIX
08/03/2017	14:30:18:946	200	286	CHIX
08/03/2017	14:30:18:947	133	286	CHIX
08/03/2017	14:30:18:352	333	286.1	CHIX
08/03/2017	14:05:01:036	333	286.4	CHIX
08/03/2017	14:20:04:309	49	286.7	CHIX
08/03/2017	14:15:07:419	8	286.7	CHIX
08/03/2017	14:20:04:308	284	286.7	CHIX
08/03/2017	14:14:41:902	325	286.7	CHIX
08/03/2017	14:09:29:150	179	286.8	CHIX
08/03/2017	14:09:29:151	154	286.8	CHIX
08/03/2017	14:22:36:076	111	286.8	CHIX
08/03/2017	14:22:36:076	222	286.8	CHIX
08/03/2017	14:18:32:824	186	286.8	CHIX
08/03/2017	14:18:32:824	147	286.8	CHIX
08/03/2017	14:09:28:823	107	286.9	CHIX
08/03/2017	14:09:28:823	226	286.9	CHIX
08/03/2017	14:12:06:182	333	287	CHIX
08/03/2017	14:46:37:606	440	288.5	CHIX
08/03/2017	14:47:43:141	259	288.6	CHIX
08/03/2017	14:47:40:120	667	288.6	CHIX
08/03/2017	14:47:40:120	333	288.6	CHIX
08/03/2017	14:47:40:120	822	288.6	CHIX
08/03/2017	14:45:54:161	333	288.6	CHIX
08/03/2017	14:52:20:574	333	289.1	CHIX
08/03/2017	15:09:53:223	333	289.2	CHIX
08/03/2017	15:03:59:972	250	289.3	CHIX
08/03/2017	15:03:59:972	83	289.3	CHIX
08/03/2017	15:01:33:845	333	289.3	CHIX
08/03/2017	14:57:50:024	24	289.4	CHIX
08/03/2017	14:57:50:024	140	289.4	CHIX
08/03/2017	14:57:50:024	37	289.4	CHIX
08/03/2017	14:56:57:409	333	289.5	CHIX
08/03/2017	14:56:48:868	190	289.5	CHIX
08/03/2017	14:56:48:869	143	289.5	CHIX
08/03/2017	14:59:05:038	333	289.5	CHIX
08/03/2017	15:13:16:871	333	289.5	CHIX
08/03/2017	15:15:43:692	333	289.6	CHIX
08/03/2017	15:15:43:321	333	289.6	CHIX
08/03/2017	15:18:04:036	125	289.6	CHIX
08/03/2017	15:18:04:093	208	289.6	CHIX
08/03/2017	15:21:34:124	215	289.8	CHIX
08/03/2017	15:21:25:122	333	289.8	CHIX
08/03/2017	15:27:00:222	333	289.9	CHIX
08/03/2017	15:25:13:197	333	290	CHIX
08/03/2017	15:26:43:000	333	290	CHIX
08/03/2017	15:22:05:548	333	290	CHIX
08/03/2017	15:30:01:276	333	290.3	CHIX
08/03/2017	15:30:15:582	60	290.4	CHIX
08/03/2017	15:30:15:275	23	290.4	CHIX
08/03/2017	15:30:15:275	250	290.4	CHIX
08/03/2017	15:32:26:795	333	290.5	CHIX
08/03/2017	15:33:07:026	333	290.5	CHIX
08/03/2017	15:35:03:327	333	290.6	CHIX
08/03/2017	15:45:17:815	333	291	CHIX
08/03/2017	15:42:54:611	754	291	CHIX
08/03/2017	15:42:31:924	333	291.1	CHIX
08/03/2017	15:42:31:935	24	291.1	CHIX
08/03/2017	16:27:38:578	333	292.3	CHIX
08/03/2017	15:55:42:024	200	292.3	CHIX
08/03/2017	15:55:42:025	1067	292.3	CHIX
08/03/2017	15:55:41:432	414	292.3	CHIX
08/03/2017	15:55:41:430	333	292.4	CHIX
08/03/2017	16:29:54:380	38	292.4	CHIX
08/03/2017	15:59:32:363	744	292.4	CHIX
08/03/2017	16:29:54:306	42	292.4	CHIX
08/03/2017	16:01:05:265	333	292.5	CHIX
08/03/2017	16:29:54:182	333	292.5	CHIX
08/03/2017	15:59:32:362	333	292.5	CHIX
08/03/2017	16:04:21:226	333	292.7	CHIX
08/03/2017	16:25:55:679	333	292.7	CHIX
08/03/2017	16:26:15:319	333	292.8	CHIX
08/03/2017	16:26:15:308	333	292.9	CHIX
08/03/2017	16:06:00:381	333	293	CHIX
08/03/2017	16:23:39:625	31	293.4	CHIX
08/03/2017	16:23:39:625	236	293.4	CHIX
08/03/2017	16:23:28:565	333	293.6	CHIX
08/03/2017	16:23:37:653	333	293.6	CHIX
08/03/2017	16:10:51:606	333	293.6	CHIX
08/03/2017	16:21:04:444	333	293.7	CHIX
08/03/2017	16:20:41:884	22	293.9	CHIX
08/03/2017	16:16:01:105	333	293.9	CHIX
08/03/2017	16:20:41:605	333	294	CHIX
08/03/2017	16:16:00:013	981	294	CHIX
08/03/2017	16:16:00:014	398	294	CHIX
08/03/2017	16:16:00:017	832	294	CHIX
08/03/2017	16:16:00:013	26	294	CHIX
08/03/2017	16:20:00:511	91	294	CHIX
08/03/2017	16:20:00:513	242	294	CHIX
08/03/2017	16:20:00:489	250	294.1	CHIX
08/03/2017	16:20:00:487	83	294.1	CHIX
08/03/2017	16:18:07:715	250	294.1	CHIX
08/03/2017	08:11:53:396	19	276	TRQX
08/03/2017	08:11:53:396	3	276	TRQX
08/03/2017	08:11:29:384	333	276.2	TRQX
08/03/2017	08:11:25:465	48	276.2	TRQX
08/03/2017	08:11:25:465	3	276.2	TRQX
08/03/2017	09:33:52:327	187	280.4	TRQX
08/03/2017	09:01:54:126	63	280.5	TRQX
08/03/2017	09:01:54:135	270	280.5	TRQX
08/03/2017	09:42:58:280	333	280.5	TRQX
08/03/2017	09:14:16:927	333	280.6	TRQX
08/03/2017	09:33:52:315	333	280.6	TRQX
08/03/2017	09:26:40:312	83	280.9	TRQX
08/03/2017	08:21:47:418	333	281	TRQX
08/03/2017	09:10:56:701	333	281.1	TRQX
08/03/2017	08:45:42:935	200	281.1	TRQX
08/03/2017	08:45:42:939	133	281.1	TRQX
08/03/2017	09:26:18:447	333	281.1	TRQX
08/03/2017	08:45:42:932	3	281.3	TRQX
08/03/2017	08:45:42:932	3	281.3	TRQX
08/03/2017	08:45:42:932	3	281.3	TRQX
08/03/2017	08:45:42:974	120	281.3	TRQX
08/03/2017	08:24:51:183	48	281.3	TRQX
08/03/2017	08:44:29:818	1	281.3	TRQX
08/03/2017	08:44:29:818	2	281.3	TRQX
08/03/2017	08:54:59:846	205	281.4	TRQX
08/03/2017	12:02:10:087	48	281.4	TRQX
08/03/2017	09:20:09:850	147	281.4	TRQX
08/03/2017	09:20:09:850	186	281.4	TRQX
08/03/2017	08:54:38:102	333	281.5	TRQX
08/03/2017	09:52:29:479	44	281.6	TRQX
08/03/2017	08:41:00:821	333	281.6	TRQX
08/03/2017	08:24:51:182	203	281.6	TRQX
08/03/2017	09:52:28:470	293	281.7	TRQX
08/03/2017	08:24:22:804	143	281.7	TRQX
08/03/2017	09:52:28:468	308	281.8	TRQX
08/03/2017	11:28:26:702	151	282.2	TRQX
08/03/2017	11:28:26:702	117	282.2	TRQX
08/03/2017	08:32:40:060	70	282.2	TRQX
08/03/2017	08:32:40:060	53	282.2	TRQX
08/03/2017	08:32:39:901	333	282.3	TRQX
08/03/2017	11:38:16:677	333	282.4	TRQX
08/03/2017	11:46:03:246	333	282.4	TRQX
08/03/2017	10:50:53:236	333	282.5	TRQX
08/03/2017	11:55:20:901	71	282.5	TRQX
08/03/2017	11:55:20:901	52	282.5	TRQX
08/03/2017	10:44:31:753	333	282.5	TRQX
08/03/2017	11:02:00:019	333	282.5	TRQX
08/03/2017	11:55:19:433	333	282.6	TRQX
08/03/2017	10:57:00:045	107	282.6	TRQX
08/03/2017	10:57:00:043	226	282.6	TRQX
08/03/2017	12:15:07:987	1	282.8	TRQX
08/03/2017	12:15:07:987	233	282.8	TRQX
08/03/2017	10:20:17:469	70	282.8	TRQX
08/03/2017	10:20:00:004	263	282.8	TRQX
08/03/2017	10:20:00:004	70	282.8	TRQX
08/03/2017	11:35:26:382	333	282.8	TRQX
08/03/2017	12:33:35:059	19	282.8	TRQX
08/03/2017	12:23:35:510	333	282.8	TRQX
08/03/2017	10:26:37:110	39	282.9	TRQX
08/03/2017	12:12:45:541	245	282.9	TRQX
08/03/2017	11:18:15:714	348	282.9	TRQX
08/03/2017	11:18:15:714	28	282.9	TRQX
08/03/2017	12:29:34:999	163	282.9	TRQX
08/03/2017	12:29:35:000	170	282.9	TRQX
08/03/2017	10:30:00:023	333	282.9	TRQX
08/03/2017	12:14:40:075	333	282.9	TRQX
08/03/2017	12:33:32:208	333	282.9	TRQX
08/03/2017	10:33:12:826	333	282.9	TRQX
08/03/2017	11:18:15:713	333	283	TRQX
08/03/2017	12:43:43:766	333	283	TRQX
08/03/2017	12:49:23:866	227	283	TRQX
08/03/2017	12:49:00:610	106	283	TRQX
08/03/2017	13:14:42:141	17	283.1	TRQX
08/03/2017	10:09:00:018	279	283.1	TRQX
08/03/2017	13:05:56:571	49	283.1	TRQX
08/03/2017	13:05:56:388	284	283.1	TRQX
08/03/2017	13:11:23:061	9	283.1	TRQX
08/03/2017	10:08:50:568	54	283.2	TRQX
08/03/2017	13:02:53:822	333	283.2	TRQX
08/03/2017	13:11:20:658	333	283.3	TRQX
08/03/2017	13:45:26:346	333	283.5	TRQX
08/03/2017	13:36:22:990	333	283.5	TRQX
08/03/2017	08:00:36:867	62	283.7	TRQX
08/03/2017	13:19:57:713	223	283.7	TRQX
08/03/2017	13:19:57:713	41	283.7	TRQX
08/03/2017	13:19:57:714	69	283.7	TRQX
08/03/2017	10:11:05:824	221	283.8	TRQX
08/03/2017	13:26:09:712	333	283.8	TRQX
08/03/2017	10:11:04:590	161	283.9	TRQX
08/03/2017	10:11:05:212	10	283.9	TRQX
08/03/2017	10:11:04:608	79	283.9	TRQX
08/03/2017	13:31:45:091	333	283.9	TRQX
08/03/2017	08:00:27:023	2	284	TRQX
08/03/2017	08:00:36:844	279	284	TRQX
08/03/2017	13:52:10:743	333	284.1	TRQX
08/03/2017	13:57:50:761	166	285.3	TRQX
08/03/2017	14:01:13:798	333	285.8	TRQX
08/03/2017	14:31:26:414	155	285.9	TRQX
08/03/2017	14:02:21:295	333	286.1	TRQX
08/03/2017	14:30:15:271	333	286.1	TRQX
08/03/2017	14:23:20:972	19	286.6	TRQX
08/03/2017	14:22:41:174	5	286.6	TRQX
08/03/2017	14:13:27:347	99	286.7	TRQX
08/03/2017	14:22:36:077	314	286.8	TRQX
08/03/2017	14:22:36:117	19	286.8	TRQX
08/03/2017	14:18:32:824	203	286.8	TRQX
08/03/2017	14:18:32:825	130	286.8	TRQX
08/03/2017	14:09:28:824	333	286.9	TRQX
08/03/2017	14:12:42:271	333	286.9	TRQX
08/03/2017	14:45:54:173	600	288.5	TRQX
08/03/2017	14:45:54:173	352	288.5	TRQX
08/03/2017	14:48:19:162	72	288.5	TRQX
08/03/2017	14:48:19:162	261	288.5	TRQX
08/03/2017	14:52:20:574	116	289.1	TRQX
08/03/2017	15:02:37:378	333	289.2	TRQX
08/03/2017	15:10:09:706	51	289.2	TRQX
08/03/2017	15:10:09:706	12	289.2	TRQX
08/03/2017	15:09:53:224	333	289.2	TRQX
08/03/2017	14:51:10:023	309	289.2	TRQX
08/03/2017	14:57:13:584	333	289.5	TRQX
08/03/2017	15:13:16:870	333	289.5	TRQX
08/03/2017	15:15:43:321	152	289.6	TRQX
08/03/2017	15:15:43:321	181	289.6	TRQX
08/03/2017	15:27:00:008	333	289.9	TRQX
08/03/2017	15:26:43:000	333	290	TRQX
08/03/2017	15:32:26:951	159	290.4	TRQX
08/03/2017	15:30:15:582	52	290.4	TRQX
08/03/2017	15:32:26:634	278	290.5	TRQX
08/03/2017	15:32:26:634	55	290.5	TRQX
08/03/2017	15:32:26:795	278	290.5	TRQX
08/03/2017	15:42:54:611	333	291	TRQX
08/03/2017	15:41:33:274	333	291	TRQX
08/03/2017	15:52:12:084	713	292.2	TRQX
08/03/2017	15:55:42:025	35	292.3	TRQX
08/03/2017	15:55:42:025	298	292.3	TRQX
08/03/2017	15:55:41:431	313	292.3	TRQX
08/03/2017	16:26:40:691	138	292.5	TRQX
08/03/2017	16:29:24:874	333	292.5	TRQX
08/03/2017	15:59:32:362	333	292.5	TRQX
08/03/2017	16:26:26:275	333	292.7	TRQX
08/03/2017	16:23:53:816	333	292.9	TRQX
08/03/2017	16:06:00:379	155	293	TRQX
08/03/2017	16:06:00:379	296	293	TRQX
08/03/2017	16:06:00:379	178	293	TRQX
08/03/2017	16:06:32:112	333	293	TRQX
08/03/2017	16:23:37:663	333	293.5	TRQX
08/03/2017	16:16:01:105	333	293.9	TRQX
08/03/2017	16:16:01:105	350	293.9	TRQX
08/03/2017	16:17:04:692	333	294	TRQX
08/03/2017	16:20:00:498	156	294	TRQX
08/03/2017	16:20:00:513	292	294	TRQX
08/03/2017	16:20:00:487	333	294.1	TRQX
08/03/2017	08:12:00:018	557	274	XLON
08/03/2017	08:11:07:551	259	276.3	XLON
08/03/2017	08:16:13:822	291	276.7	XLON
08/03/2017	08:16:13:727	435	276.7	XLON
08/03/2017	08:16:31:285	557	276.7	XLON
08/03/2017	08:10:27:444	85	277.1	XLON
08/03/2017	08:10:27:195	364	277.1	XLON
08/03/2017	08:17:40:414	557	277.2	XLON
08/03/2017	08:17:27:925	557	277.3	XLON
08/03/2017	08:10:20:306	360	277.5	XLON
08/03/2017	08:08:55:282	350	277.8	XLON
08/03/2017	08:08:55:172	333	278	XLON
08/03/2017	08:07:36:074	111	278	XLON
08/03/2017	08:07:36:074	112	278	XLON
08/03/2017	08:07:36:052	248	278.2	XLON
08/03/2017	08:49:47:438	491	279.7	XLON
08/03/2017	08:51:04:841	399	279.9	XLON
08/03/2017	08:51:34:535	322	279.9	XLON
08/03/2017	08:51:34:535	235	279.9	XLON
08/03/2017	08:49:47:422	557	279.9	XLON
08/03/2017	09:33:57:538	938	280.1	XLON
08/03/2017	09:33:57:538	493	280.2	XLON
08/03/2017	09:39:31:771	182	280.3	XLON
08/03/2017	09:39:31:771	136	280.3	XLON
08/03/2017	09:38:05:674	421	280.3	XLON
08/03/2017	08:58:05:444	187	280.3	XLON
08/03/2017	08:58:29:696	28	280.3	XLON
08/03/2017	08:58:35:172	300	280.3	XLON
08/03/2017	08:47:34:784	64	280.3	XLON
08/03/2017	08:47:34:784	331	280.3	XLON
08/03/2017	08:47:29:752	305	280.3	XLON
08/03/2017	08:47:29:753	500	280.3	XLON
08/03/2017	09:33:53:647	557	280.3	XLON
08/03/2017	09:39:16:469	377	280.4	XLON
08/03/2017	09:38:04:970	557	280.4	XLON
08/03/2017	09:33:52:316	377	280.4	XLON
08/03/2017	09:33:52:316	513	280.4	XLON
08/03/2017	09:33:52:317	513	280.4	XLON
08/03/2017	09:28:01:835	272	280.4	XLON
08/03/2017	09:43:20:883	360	280.4	XLON
08/03/2017	08:59:16:121	412	280.4	XLON
08/03/2017	09:12:12:349	238	280.5	XLON
08/03/2017	09:35:08:630	317	280.5	XLON
08/03/2017	08:47:29:752	557	280.5	XLON
08/03/2017	09:01:54:130	455	280.5	XLON
08/03/2017	09:14:22:030	182	280.5	XLON
08/03/2017	09:14:43:816	261	280.5	XLON
08/03/2017	09:42:58:280	557	280.5	XLON
08/03/2017	09:00:13:555	345	280.5	XLON
08/03/2017	09:12:12:303	557	280.6	XLON
08/03/2017	08:57:28:740	464	280.6	XLON
08/03/2017	09:14:16:927	557	280.6	XLON
08/03/2017	09:33:52:315	557	280.6	XLON
08/03/2017	08:47:25:666	350	280.7	XLON
08/03/2017	08:47:25:665	50	280.7	XLON
08/03/2017	08:47:25:665	157	280.7	XLON
08/03/2017	09:28:01:818	411	280.7	XLON
08/03/2017	09:18:17:124	157	280.8	XLON
08/03/2017	09:18:17:124	400	280.8	XLON
08/03/2017	09:18:17:133	270	280.8	XLON
08/03/2017	09:11:34:865	557	280.9	XLON
08/03/2017	09:10:56:717	1158	280.9	XLON
08/03/2017	08:35:23:525	281	280.9	XLON
08/03/2017	08:35:08:042	116	280.9	XLON
08/03/2017	08:35:08:042	2	280.9	XLON
08/03/2017	08:27:28:209	51	281	XLON
08/03/2017	09:26:18:455	468	281	XLON
08/03/2017	08:27:19:779	73	281	XLON
08/03/2017	08:27:19:779	327	281	XLON
08/03/2017	08:26:50:319	100	281	XLON
08/03/2017	08:26:47:668	100	281	XLON
08/03/2017	08:26:35:666	284	281	XLON
08/03/2017	09:24:49:367	248	281	XLON
08/03/2017	08:56:29:792	464	281	XLON
08/03/2017	08:46:44:626	53	281	XLON
08/03/2017	08:46:44:553	310	281	XLON
08/03/2017	08:21:47:418	557	281	XLON
08/03/2017	09:10:56:701	557	281.1	XLON
08/03/2017	09:26:18:447	493	281.1	XLON
08/03/2017	09:24:49:365	557	281.1	XLON
08/03/2017	09:04:34:823	500	281.1	XLON
08/03/2017	08:46:00:025	482	281.1	XLON
08/03/2017	09:04:34:831	39	281.1	XLON
08/03/2017	09:04:34:831	57	281.1	XLON
08/03/2017	09:04:34:831	145	281.1	XLON
08/03/2017	09:10:35:785	489	281.2	XLON
08/03/2017	08:45:42:937	555	281.2	XLON
08/03/2017	08:46:44:553	229	281.2	XLON
08/03/2017	08:55:00:009	431	281.3	XLON
08/03/2017	08:45:42:932	2	281.3	XLON
08/03/2017	08:43:25:913	898	281.3	XLON
08/03/2017	08:43:25:912	672	281.3	XLON
08/03/2017	09:24:48:963	372	281.3	XLON
08/03/2017	09:24:48:972	313	281.3	XLON
08/03/2017	09:04:32:319	532	281.3	XLON
08/03/2017	08:24:51:185	333	281.3	XLON
08/03/2017	08:44:29:818	1	281.3	XLON
08/03/2017	08:44:29:824	2	281.3	XLON
08/03/2017	09:23:49:729	533	281.4	XLON
08/03/2017	09:23:38:141	557	281.4	XLON
08/03/2017	09:23:33:181	557	281.4	XLON
08/03/2017	08:54:59:846	557	281.4	XLON
08/03/2017	12:02:10:087	250	281.4	XLON
08/03/2017	09:21:05:302	53	281.4	XLON
08/03/2017	09:21:05:296	500	281.4	XLON
08/03/2017	09:20:09:850	557	281.4	XLON
08/03/2017	08:34:31:872	350	281.4	XLON
08/03/2017	08:54:59:797	97	281.5	XLON
08/03/2017	08:54:38:102	557	281.5	XLON
08/03/2017	08:54:59:797	460	281.5	XLON
08/03/2017	09:22:31:683	505	281.5	XLON
08/03/2017	08:43:25:912	557	281.5	XLON
08/03/2017	08:22:31:002	557	281.5	XLON
08/03/2017	09:53:03:425	557	281.6	XLON
08/03/2017	08:24:51:181	154	281.6	XLON
08/03/2017	08:24:51:198	299	281.6	XLON
08/03/2017	12:02:10:032	721	281.7	XLON
08/03/2017	08:24:22:804	122	281.7	XLON
08/03/2017	08:24:22:813	435	281.7	XLON
08/03/2017	09:59:58:097	1600	281.7	XLON
08/03/2017	08:34:31:593	319	281.7	XLON
08/03/2017	08:34:31:593	17	281.7	XLON
08/03/2017	09:52:28:468	2573	281.8	XLON
08/03/2017	09:52:28:976	557	281.8	XLON
08/03/2017	09:52:28:468	353	281.8	XLON
08/03/2017	08:43:25:756	557	281.8	XLON
08/03/2017	08:24:38:153	1591	281.8	XLON
08/03/2017	09:59:56:572	557	281.8	XLON
08/03/2017	12:03:20:446	557	281.9	XLON
08/03/2017	12:03:20:456	366	281.9	XLON
08/03/2017	09:59:55:075	557	281.9	XLON
08/03/2017	08:32:49:973	312	281.9	XLON
08/03/2017	08:33:25:455	460	281.9	XLON
08/03/2017	08:33:25:457	97	281.9	XLON
08/03/2017	08:32:49:962	584	281.9	XLON
08/03/2017	08:34:30:305	72	281.9	XLON
08/03/2017	10:02:08:359	468	282	XLON
08/03/2017	12:03:18:595	557	282	XLON
08/03/2017	10:02:13:304	379	282	XLON
08/03/2017	09:58:54:628	378	282	XLON
08/03/2017	09:58:54:620	179	282	XLON
08/03/2017	08:32:43:542	301	282	XLON
08/03/2017	11:59:23:407	444	282	XLON
08/03/2017	11:59:23:407	70	282	XLON
08/03/2017	11:51:20:177	200	282.1	XLON
08/03/2017	11:23:51:116	481	282.1	XLON
08/03/2017	11:58:09:084	557	282.1	XLON
08/03/2017	11:30:13:655	192	282.1	XLON
08/03/2017	11:30:13:655	142	282.1	XLON
08/03/2017	11:25:52:763	371	282.1	XLON
08/03/2017	11:48:16:794	367	282.1	XLON
08/03/2017	11:29:00:019	86	282.2	XLON
08/03/2017	11:29:00:136	390	282.2	XLON
08/03/2017	11:28:26:702	263	282.2	XLON
08/03/2017	11:28:26:702	24	282.2	XLON
08/03/2017	11:27:55:532	487	282.2	XLON
08/03/2017	08:32:40:064	355	282.2	XLON
08/03/2017	08:32:40:064	42	282.2	XLON
08/03/2017	11:27:34:613	46	282.2	XLON
08/03/2017	11:08:42:228	557	282.3	XLON
08/03/2017	11:57:04:872	2800	282.3	XLON
08/03/2017	11:57:04:872	5	282.3	XLON
08/03/2017	11:27:52:677	557	282.3	XLON
08/03/2017	11:23:47:244	1865	282.3	XLON
08/03/2017	08:32:39:890	95	282.3	XLON
08/03/2017	08:32:39:901	258	282.3	XLON
08/03/2017	08:32:39:890	462	282.3	XLON
08/03/2017	10:44:54:898	123	282.3	XLON
08/03/2017	11:57:37:189	64	282.3	XLON
08/03/2017	11:57:37:199	85	282.3	XLON
08/03/2017	11:48:14:494	557	282.3	XLON
08/03/2017	11:05:54:492	557	282.4	XLON
08/03/2017	11:38:16:677	64	282.4	XLON
08/03/2017	11:38:16:677	345	282.4	XLON
08/03/2017	11:08:03:738	159	282.4	XLON
08/03/2017	11:07:35:913	121	282.4	XLON
08/03/2017	10:54:25:270	131	282.4	XLON
08/03/2017	10:40:18:456	536	282.4	XLON
08/03/2017	11:06:17:789	280	282.4	XLON
08/03/2017	11:06:17:791	277	282.4	XLON
08/03/2017	10:39:10:381	144	282.4	XLON
08/03/2017	10:39:10:310	632	282.4	XLON
08/03/2017	10:39:10:381	413	282.4	XLON
08/03/2017	11:22:54:961	557	282.4	XLON
08/03/2017	10:51:56:797	400	282.4	XLON
08/03/2017	10:44:31:756	557	282.4	XLON
08/03/2017	11:46:03:246	557	282.4	XLON
08/03/2017	11:56:17:428	29	282.4	XLON
08/03/2017	11:56:25:240	241	282.4	XLON
08/03/2017	11:48:12:459	557	282.4	XLON
08/03/2017	11:48:13:441	3	282.4	XLON
08/03/2017	11:05:54:491	331	282.5	XLON
08/03/2017	10:50:53:236	557	282.5	XLON
08/03/2017	11:03:18:821	557	282.5	XLON
08/03/2017	08:04:35:308	333	282.5	XLON
08/03/2017	11:44:32:391	275	282.5	XLON
08/03/2017	11:03:33:215	485	282.5	XLON
08/03/2017	10:54:25:262	417	282.5	XLON
08/03/2017	10:54:25:262	140	282.5	XLON
08/03/2017	11:55:19:664	90	282.5	XLON
08/03/2017	10:39:10:309	557	282.5	XLON
08/03/2017	11:55:20:901	94	282.5	XLON
08/03/2017	10:51:49:009	557	282.5	XLON
08/03/2017	10:44:30:016	393	282.5	XLON
08/03/2017	10:44:31:753	92	282.5	XLON
08/03/2017	10:44:31:754	431	282.5	XLON
08/03/2017	10:36:55:308	700	282.5	XLON
08/03/2017	11:05:15:996	210	282.5	XLON
08/03/2017	11:04:29:827	322	282.5	XLON
08/03/2017	10:41:59:265	557	282.5	XLON
08/03/2017	11:04:43:652	235	282.5	XLON
08/03/2017	11:02:00:019	221	282.5	XLON
08/03/2017	12:10:10:307	541	282.5	XLON
08/03/2017	11:32:57:545	502	282.5	XLON
08/03/2017	10:36:15:827	516	282.6	XLON
08/03/2017	08:04:35:314	250	282.6	XLON
08/03/2017	08:04:35:313	222	282.6	XLON
08/03/2017	10:57:19:980	89	282.6	XLON
08/03/2017	12:17:17:616	535	282.6	XLON
08/03/2017	12:17:17:616	22	282.6	XLON
08/03/2017	11:54:48:323	334	282.6	XLON
08/03/2017	11:54:48:324	157	282.6	XLON
08/03/2017	10:17:00:693	24	282.6	XLON
08/03/2017	11:55:19:433	557	282.6	XLON
08/03/2017	10:38:28:450	557	282.6	XLON
08/03/2017	11:21:40:689	557	282.6	XLON
08/03/2017	10:57:00:043	316	282.6	XLON
08/03/2017	10:57:00:044	143	282.6	XLON
08/03/2017	10:57:00:044	98	282.6	XLON
08/03/2017	10:48:45:709	257	282.6	XLON
08/03/2017	10:48:45:709	300	282.6	XLON
08/03/2017	10:48:45:700	557	282.6	XLON
08/03/2017	10:36:15:818	41	282.7	XLON
08/03/2017	11:36:58:826	135	282.7	XLON
08/03/2017	11:36:57:403	543	282.7	XLON
08/03/2017	11:36:57:597	330	282.7	XLON
08/03/2017	08:04:35:306	232	282.7	XLON
08/03/2017	10:20:38:257	471	282.7	XLON
08/03/2017	10:04:32:509	300	282.7	XLON
08/03/2017	12:17:02:205	126	282.7	XLON
08/03/2017	12:17:02:205	150	282.7	XLON
08/03/2017	12:17:02:204	87	282.7	XLON
08/03/2017	12:16:14:910	557	282.7	XLON
08/03/2017	12:16:14:902	484	282.7	XLON
08/03/2017	11:18:15:752	2536	282.7	XLON
08/03/2017	11:18:15:752	164	282.7	XLON
08/03/2017	10:24:27:990	8	282.7	XLON
08/03/2017	10:24:27:990	549	282.7	XLON
08/03/2017	11:21:39:687	384	282.7	XLON
08/03/2017	11:01:57:500	46	282.7	XLON
08/03/2017	11:01:57:500	23	282.7	XLON
08/03/2017	12:23:41:236	267	282.7	XLON
08/03/2017	12:15:07:987	557	282.8	XLON
08/03/2017	10:36:10:321	557	282.8	XLON
08/03/2017	10:20:17:458	557	282.8	XLON
08/03/2017	10:20:38:245	464	282.8	XLON
08/03/2017	11:36:10:279	557	282.8	XLON
08/03/2017	10:20:00:007	557	282.8	XLON
08/03/2017	12:25:45:001	483	282.8	XLON
08/03/2017	12:16:13:512	491	282.8	XLON
08/03/2017	11:18:15:731	557	282.8	XLON
08/03/2017	11:35:26:381	557	282.8	XLON
08/03/2017	12:35:07:571	303	282.8	XLON
08/03/2017	12:20:44:675	500	282.8	XLON
08/03/2017	11:36:13:265	557	282.8	XLON
08/03/2017	12:33:35:058	301	282.8	XLON
08/03/2017	12:33:35:058	256	282.8	XLON
08/03/2017	12:23:35:518	500	282.8	XLON
08/03/2017	12:23:35:510	500	282.8	XLON
08/03/2017	12:23:35:510	57	282.8	XLON
08/03/2017	12:54:22:139	557	282.9	XLON
08/03/2017	10:15:30:783	400	282.9	XLON
08/03/2017	10:31:18:484	352	282.9	XLON
08/03/2017	10:31:18:484	205	282.9	XLON
08/03/2017	10:16:00:012	37	282.9	XLON
08/03/2017	12:52:40:867	557	282.9	XLON
08/03/2017	10:26:37:110	557	282.9	XLON
08/03/2017	12:31:07:759	28	282.9	XLON
08/03/2017	12:31:07:767	529	282.9	XLON
08/03/2017	12:31:24:761	8	282.9	XLON
08/03/2017	12:31:24:761	500	282.9	XLON
08/03/2017	12:30:16:605	96	282.9	XLON
08/03/2017	12:30:16:605	341	282.9	XLON
08/03/2017	12:12:45:544	305	282.9	XLON
08/03/2017	12:12:45:541	252	282.9	XLON
08/03/2017	12:12:40:248	242	282.9	XLON
08/03/2017	12:12:40:259	284	282.9	XLON
08/03/2017	12:12:40:248	37	282.9	XLON
08/03/2017	11:18:15:714	234	282.9	XLON
08/03/2017	12:29:34:999	300	282.9	XLON
08/03/2017	12:29:34:999	257	282.9	XLON
08/03/2017	12:55:37:225	495	282.9	XLON
08/03/2017	12:55:37:216	557	282.9	XLON
08/03/2017	12:43:43:776	411	282.9	XLON
08/03/2017	12:54:47:222	557	282.9	XLON
08/03/2017	12:35:54:539	557	282.9	XLON
08/03/2017	10:30:00:023	557	282.9	XLON
08/03/2017	12:20:34:191	557	282.9	XLON
08/03/2017	12:20:34:126	535	282.9	XLON
08/03/2017	10:33:31:689	557	282.9	XLON
08/03/2017	12:33:32:208	557	282.9	XLON
08/03/2017	12:46:51:858	557	282.9	XLON
08/03/2017	10:14:30:320	557	282.9	XLON
08/03/2017	12:50:18:995	167	283	XLON
08/03/2017	12:52:31:262	557	283	XLON
08/03/2017	12:52:02:384	410	283	XLON
08/03/2017	12:52:02:107	557	283	XLON
08/03/2017	11:18:15:713	557	283	XLON
08/03/2017	12:43:43:765	557	283	XLON
08/03/2017	12:50:18:995	222	283	XLON
08/03/2017	12:50:19:009	335	283	XLON
08/03/2017	12:49:23:865	557	283	XLON
08/03/2017	12:49:23:874	387	283	XLON
08/03/2017	12:46:16:769	557	283	XLON
08/03/2017	12:49:00:610	557	283	XLON
08/03/2017	13:14:42:141	130	283.1	XLON
08/03/2017	10:15:30:455	557	283.1	XLON
08/03/2017	10:09:00:019	201	283.1	XLON
08/03/2017	13:06:16:635	400	283.1	XLON
08/03/2017	13:05:56:350	557	283.1	XLON
08/03/2017	12:58:25:821	557	283.1	XLON
08/03/2017	13:37:00:098	16	283.1	XLON
08/03/2017	13:37:00:098	541	283.1	XLON
08/03/2017	13:05:29:278	365	283.2	XLON
08/03/2017	10:08:50:571	297	283.2	XLON
08/03/2017	10:08:50:574	260	283.2	XLON
08/03/2017	13:40:05:300	268	283.2	XLON
08/03/2017	13:39:16:654	100	283.2	XLON
08/03/2017	13:39:16:654	457	283.2	XLON
08/03/2017	13:02:52:615	82	283.2	XLON
08/03/2017	13:02:53:821	240	283.2	XLON
08/03/2017	13:02:52:615	235	283.2	XLON
08/03/2017	12:58:24:704	557	283.2	XLON
08/03/2017	13:02:20:902	240	283.2	XLON
08/03/2017	12:58:25:821	30	283.2	XLON
08/03/2017	12:58:25:820	250	283.2	XLON
08/03/2017	10:13:20:787	257	283.3	XLON
08/03/2017	10:13:20:775	300	283.3	XLON
08/03/2017	13:11:20:658	1965	283.3	XLON
08/03/2017	13:11:20:658	557	283.3	XLON
08/03/2017	13:42:42:249	557	283.3	XLON
08/03/2017	13:46:12:983	242	283.4	XLON
08/03/2017	13:46:12:983	315	283.4	XLON
08/03/2017	13:16:10:371	490	283.4	XLON
08/03/2017	13:15:53:139	557	283.4	XLON
08/03/2017	13:44:07:765	15	283.4	XLON
08/03/2017	13:36:23:002	20	283.4	XLON
08/03/2017	13:41:55:872	557	283.4	XLON
08/03/2017	13:45:26:346	557	283.5	XLON
08/03/2017	13:36:22:990	362	283.5	XLON
08/03/2017	13:15:53:038	491	283.5	XLON
08/03/2017	13:21:59:790	257	283.6	XLON
08/03/2017	13:21:59:790	300	283.6	XLON
08/03/2017	13:45:03:356	557	283.6	XLON
08/03/2017	13:21:12:033	17	283.6	XLON
08/03/2017	13:20:52:384	1713	283.6	XLON
08/03/2017	13:34:44:308	557	283.6	XLON
08/03/2017	10:13:20:758	1322	283.6	XLON
08/03/2017	13:33:57:971	557	283.7	XLON
08/03/2017	13:20:30:838	557	283.7	XLON
08/03/2017	10:13:10:307	557	283.7	XLON
08/03/2017	13:28:05:635	557	283.7	XLON
08/03/2017	13:19:57:713	557	283.7	XLON
08/03/2017	13:19:58:890	557	283.7	XLON
08/03/2017	13:26:11:901	557	283.7	XLON
08/03/2017	13:32:12:705	557	283.8	XLON
08/03/2017	13:47:16:118	793	283.8	XLON
08/03/2017	10:12:39:714	557	283.8	XLON
08/03/2017	13:26:09:712	557	283.8	XLON
08/03/2017	10:11:04:590	398	283.9	XLON
08/03/2017	10:11:04:590	159	283.9	XLON
08/03/2017	13:31:45:080	1399	283.9	XLON
08/03/2017	13:31:45:080	1778	283.9	XLON
08/03/2017	08:00:36:867	22	283.9	XLON
08/03/2017	08:00:36:867	51	283.9	XLON
08/03/2017	08:00:36:867	51	283.9	XLON
08/03/2017	08:00:36:867	160	283.9	XLON
08/03/2017	08:00:09:032	8	284	XLON
08/03/2017	08:00:09:032	3	284	XLON
08/03/2017	08:00:09:032	37	284	XLON
08/03/2017	08:00:09:032	4	284	XLON
08/03/2017	13:31:42:935	557	284	XLON
08/03/2017	08:00:27:019	3	284	XLON
08/03/2017	08:00:36:844	303	284	XLON
08/03/2017	13:52:10:739	369	284.1	XLON
08/03/2017	13:52:10:761	484	284.1	XLON
08/03/2017	13:52:10:762	73	284.1	XLON
08/03/2017	13:52:10:739	188	284.1	XLON
08/03/2017	13:55:54:457	283	284.5	XLON
08/03/2017	13:55:54:457	962	284.5	XLON
08/03/2017	13:57:16:998	526	284.8	XLON
08/03/2017	14:01:22:175	1046	285.7	XLON
08/03/2017	14:01:24:921	357	285.7	XLON
08/03/2017	14:01:22:144	557	285.8	XLON
08/03/2017	14:01:20:902	201	285.8	XLON
08/03/2017	14:01:13:772	557	285.8	XLON
08/03/2017	14:31:26:414	557	285.9	XLON
08/03/2017	14:30:42:289	192	286	XLON
08/03/2017	14:25:56:595	498	286	XLON
08/03/2017	14:30:18:855	557	286	XLON
08/03/2017	14:30:24:390	410	286.1	XLON
08/03/2017	14:30:24:390	19	286.1	XLON
08/03/2017	14:30:18:352	531	286.1	XLON
08/03/2017	14:05:07:000	557	286.3	XLON
08/03/2017	14:05:02:592	434	286.4	XLON
08/03/2017	14:05:01:264	47	286.4	XLON
08/03/2017	14:23:20:983	300	286.4	XLON
08/03/2017	14:23:20:976	1328	286.4	XLON
08/03/2017	14:23:20:983	257	286.5	XLON
08/03/2017	14:23:20:972	557	286.6	XLON
08/03/2017	14:20:04:309	186	286.7	XLON
08/03/2017	14:15:07:419	9	286.7	XLON
08/03/2017	14:15:07:419	177	286.7	XLON
08/03/2017	14:20:04:309	371	286.7	XLON
08/03/2017	14:14:41:902	364	286.7	XLON
08/03/2017	14:22:36:135	557	286.7	XLON
08/03/2017	14:13:27:361	370	286.7	XLON
08/03/2017	14:13:27:347	1020	286.7	XLON
08/03/2017	14:18:32:829	7	286.7	XLON
08/03/2017	14:09:29:151	1762	286.8	XLON
08/03/2017	14:09:31:311	1269	286.8	XLON
08/03/2017	14:22:36:077	557	286.8	XLON
08/03/2017	14:10:15:726	160	286.8	XLON
08/03/2017	14:10:15:726	26	286.8	XLON
08/03/2017	14:18:32:842	557	286.8	XLON
08/03/2017	14:18:32:825	557	286.8	XLON
08/03/2017	14:09:28:824	618	286.9	XLON
08/03/2017	14:09:28:841	557	286.9	XLON
08/03/2017	14:09:28:824	557	286.9	XLON
08/03/2017	14:09:28:824	691	286.9	XLON
08/03/2017	14:11:57:446	557	286.9	XLON
08/03/2017	14:12:42:268	557	286.9	XLON
08/03/2017	14:12:42:276	557	286.9	XLON
08/03/2017	14:12:06:182	293	287	XLON
08/03/2017	14:12:06:213	264	287	XLON
08/03/2017	14:44:13:179	557	288.4	XLON
08/03/2017	14:44:13:179	2159	288.4	XLON
08/03/2017	14:44:18:458	878	288.4	XLON
08/03/2017	14:46:37:606	312	288.5	XLON
08/03/2017	14:46:37:616	416	288.5	XLON
08/03/2017	14:45:54:161	460	288.5	XLON
08/03/2017	14:48:19:161	557	288.5	XLON
08/03/2017	14:47:55:155	191	288.6	XLON
08/03/2017	14:47:40:120	1859	288.6	XLON
08/03/2017	14:47:40:120	924	288.6	XLON
08/03/2017	14:52:39:411	524	289.1	XLON
08/03/2017	14:52:20:574	896	289.1	XLON
08/03/2017	15:05:10:473	222	289.2	XLON
08/03/2017	14:53:03:888	557	289.2	XLON
08/03/2017	15:02:37:386	557	289.2	XLON
08/03/2017	15:02:37:378	557	289.2	XLON
08/03/2017	15:09:53:224	335	289.2	XLON
08/03/2017	14:51:10:022	188	289.2	XLON
08/03/2017	15:01:41:888	419	289.2	XLON
08/03/2017	14:50:58:878	482	289.2	XLON
08/03/2017	15:05:10:467	557	289.3	XLON
08/03/2017	15:04:10:808	557	289.3	XLON
08/03/2017	15:00:48:620	557	289.3	XLON
08/03/2017	15:03:59:972	557	289.3	XLON
08/03/2017	15:01:42:016	250	289.3	XLON
08/03/2017	15:01:33:845	550	289.3	XLON
08/03/2017	15:01:41:888	233	289.3	XLON
08/03/2017	14:57:50:024	502	289.4	XLON
08/03/2017	15:00:40:999	557	289.4	XLON
08/03/2017	15:00:40:999	1943	289.4	XLON
08/03/2017	14:59:19:567	557	289.4	XLON
08/03/2017	14:57:13:579	535	289.5	XLON
08/03/2017	14:56:57:409	487	289.5	XLON
08/03/2017	14:56:48:904	107	289.5	XLON
08/03/2017	14:56:48:904	416	289.5	XLON
08/03/2017	15:00:00:072	354	289.5	XLON
08/03/2017	14:59:10:929	319	289.5	XLON
08/03/2017	15:15:43:321	489	289.6	XLON
08/03/2017	15:15:43:321	1290	289.6	XLON
08/03/2017	15:15:43:944	2324	289.6	XLON
08/03/2017	15:18:04:035	557	289.6	XLON
08/03/2017	15:13:42:876	325	289.6	XLON
08/03/2017	15:21:34:125	2323	289.8	XLON
08/03/2017	15:21:25:122	557	289.8	XLON
08/03/2017	15:27:59:806	57	289.9	XLON
08/03/2017	15:27:00:008	2531	289.9	XLON
08/03/2017	15:26:43:000	550	290	XLON
08/03/2017	15:26:43:000	554	290	XLON
08/03/2017	15:32:26:951	3160	290.4	XLON
08/03/2017	15:30:15:582	720	290.4	XLON
08/03/2017	15:30:19:048	1000	290.4	XLON
08/03/2017	15:30:15:275	516	290.4	XLON
08/03/2017	15:30:15:275	557	290.4	XLON
08/03/2017	15:33:35:566	557	290.4	XLON
08/03/2017	15:33:07:036	501	290.4	XLON
08/03/2017	15:32:26:633	557	290.5	XLON
08/03/2017	15:32:26:795	557	290.5	XLON
08/03/2017	15:33:35:560	557	290.5	XLON
08/03/2017	15:33:27:217	557	290.5	XLON
08/03/2017	15:33:07:027	557	290.5	XLON
08/03/2017	15:33:07:043	93	290.5	XLON
08/03/2017	15:33:07:043	419	290.5	XLON
08/03/2017	15:39:00:008	351	290.6	XLON
08/03/2017	15:32:26:632	380	290.6	XLON
08/03/2017	15:34:55:456	462	290.6	XLON
08/03/2017	15:31:25:442	177	290.6	XLON
08/03/2017	15:42:02:729	1784	291	XLON
08/03/2017	15:42:54:611	129	291	XLON
08/03/2017	15:42:54:795	428	291	XLON
08/03/2017	15:42:54:608	810	291	XLON
08/03/2017	15:42:31:924	557	291.1	XLON
08/03/2017	15:42:31:936	557	291.1	XLON
08/03/2017	15:52:12:084	2799	292.2	XLON
08/03/2017	16:28:16:570	170	292.3	XLON
08/03/2017	16:27:38:578	463	292.3	XLON
08/03/2017	16:27:38:588	557	292.3	XLON
08/03/2017	15:55:41:448	92	292.3	XLON
08/03/2017	15:55:42:028	557	292.3	XLON
08/03/2017	15:55:41:431	1704	292.3	XLON
08/03/2017	16:35:17:032	5854	292.3	XLON
08/03/2017	16:35:17:032	24639	292.3	XLON
08/03/2017	16:35:17:032	2000	292.3	XLON
08/03/2017	16:35:17:032	249	292.3	XLON
08/03/2017	16:35:17:032	3004	292.3	XLON
08/03/2017	16:35:17:032	3251	292.3	XLON
08/03/2017	16:35:17:032	521	292.3	XLON
08/03/2017	16:35:17:032	301	292.3	XLON
08/03/2017	16:35:17:032	48	292.3	XLON
08/03/2017	16:26:46:039	122	292.4	XLON
08/03/2017	16:26:46:039	417	292.4	XLON
08/03/2017	15:55:41:429	557	292.4	XLON
08/03/2017	15:59:32:378	700	292.4	XLON
08/03/2017	15:59:32:378	600	292.4	XLON
08/03/2017	15:59:32:378	600	292.4	XLON
08/03/2017	15:59:32:378	700	292.4	XLON
08/03/2017	15:59:32:378	107	292.4	XLON
08/03/2017	16:01:15:903	398	292.5	XLON
08/03/2017	16:01:04:186	557	292.5	XLON
08/03/2017	16:26:40:691	557	292.5	XLON
08/03/2017	16:29:54:182	258	292.5	XLON
08/03/2017	15:59:32:362	1132	292.5	XLON
08/03/2017	15:59:32:362	1744	292.5	XLON
08/03/2017	16:29:48:053	500	292.6	XLON
08/03/2017	16:29:49:265	57	292.6	XLON
08/03/2017	16:26:28:427	2416	292.7	XLON
08/03/2017	16:26:28:438	153	292.7	XLON
08/03/2017	16:25:55:678	297	292.7	XLON
08/03/2017	16:25:55:678	53	292.7	XLON
08/03/2017	16:25:55:679	207	292.7	XLON
08/03/2017	16:29:54:007	700	292.7	XLON
08/03/2017	16:29:54:011	700	292.7	XLON
08/03/2017	16:29:40:357	555	292.7	XLON
08/03/2017	16:26:15:319	15	292.8	XLON
08/03/2017	16:26:15:319	542	292.8	XLON
08/03/2017	16:23:53:815	469	292.9	XLON
08/03/2017	16:23:53:157	2479	293	XLON
08/03/2017	16:06:00:379	2791	293	XLON
08/03/2017	16:06:00:379	339	293	XLON
08/03/2017	16:06:28:720	495	293	XLON
08/03/2017	16:06:28:711	557	293.1	XLON
08/03/2017	16:23:52:730	431	293.2	XLON
08/03/2017	16:07:01:479	557	293.2	XLON
08/03/2017	16:23:52:718	557	293.3	XLON
08/03/2017	16:23:39:625	395	293.4	XLON
08/03/2017	16:23:37:653	1636	293.6	XLON
08/03/2017	16:10:51:606	2129	293.6	XLON
08/03/2017	16:21:06:792	557	293.7	XLON
08/03/2017	16:21:04:445	557	293.7	XLON
08/03/2017	16:20:51:616	305	293.8	XLON
08/03/2017	16:20:44:400	557	293.8	XLON
08/03/2017	16:16:47:234	344	293.9	XLON
08/03/2017	16:16:01:105	115	293.9	XLON
08/03/2017	16:20:41:869	561	293.9	XLON
08/03/2017	16:20:41:877	529	293.9	XLON
08/03/2017	16:20:41:877	1629	293.9	XLON
08/03/2017	16:20:41:890	557	293.9	XLON
08/03/2017	16:13:11:653	507	293.9	XLON
08/03/2017	16:17:04:691	2773	294	XLON
08/03/2017	16:20:41:605	818	294	XLON
08/03/2017	16:20:41:623	297	294	XLON
08/03/2017	16:20:11:373	1069	294	XLON
08/03/2017	16:16:00:009	934	294	XLON
08/03/2017	16:16:00:009	1096	294	XLON
08/03/2017	16:20:00:511	2119	294	XLON
08/03/2017	16:15:00:016	162	294	XLON
08/03/2017	16:15:00:016	843	294	XLON
08/03/2017	16:15:00:016	300	294	XLON
08/03/2017	16:17:01:133	557	294.1	XLON
08/03/2017	16:20:00:486	3203	294.1	XLON