Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

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

Transaction in Own Shares

8th May 2019 17:21

RNS Number : 4300Y

Whitbread PLC

08 May 2019

WHITBREAD PLC

TRANSACTION IN OWN SECURITIES

Whitbread PLC ("Whitbread") announces today that it has purchased the following number of its ordinary shares of 76 122/153 pence each on the London Stock Exchange and Multilateral Trading Facilities from Morgan Stanley & Co. International Plc. Such purchase was effected pursuant to instructions issued by Whitbread on 28 February 2019, as announced on the same day:

Ordinary Shares

Date of purchase: 8 May 2019

Number of Ordinary Shares purchased: 248,954

Price per Ordinary Share: £45.4471

Whitbread initially intends to hold the purchased shares as treasury shares, but may cancel them in the due course.

Since 17 January 2019, Whitbread has purchased 9,478,515 shares at a cost (including dealing and associated costs) of £459,352,628.27.

Following settlement of the above transaction, Whitbread will hold 18,610,021 of its ordinary shares in treasury and has 192,974,250 ordinary shares in issue.

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

For more information please contact:

Daren Lowry - Tel: 01582 889346

Transaction details:

Issuer name: Whitbread PLC

(ISIN: GB00B1KJJ408; LEI Code: 21380099VMZKRMN3EX36)

Intermediary name: Morgan Stanley & Co. International Plc

Individual transactions:

Time of Transaction	Transaction Price per Share (pence)	Number of Shares Purchased
08:02:33	4535.00	47
08:02:33	4535.00	201
08:02:33	4535.00	189
08:02:33	4535.00	203
08:05:56	4532.00	139
08:05:56	4532.00	508
08:06:09	4531.00	4
08:06:09	4531.00	183
08:06:09	4531.00	170
08:06:09	4531.00	196
08:06:09	4531.00	200
08:06:09	4531.00	21
08:06:09	4531.00	40
08:06:09	4531.00	18
08:06:09	4531.00	40
08:06:09	4531.00	101
08:06:51	4527.00	181
08:07:32	4522.00	197
08:07:32	4522.00	108
08:07:32	4522.00	42
08:07:32	4522.00	84
08:07:32	4522.00	141
08:07:32	4522.00	91
08:08:52	4523.00	173
08:10:00	4521.00	136
08:10:14	4520.00	157
08:10:14	4520.00	5
08:10:14	4520.00	151
08:10:14	4520.00	176
08:10:14	4520.00	340
08:10:14	4520.00	153
08:10:14	4520.00	167
08:10:14	4520.00	148
08:10:14	4520.00	160
08:10:14	4520.00	147
08:10:14	4520.00	93
08:10:14	4519.00	162
08:11:14	4516.00	149
08:11:14	4516.00	153
08:11:14	4516.00	145
08:11:43	4516.00	299
08:14:34	4519.00	116
08:14:34	4519.00	67
08:14:34	4519.00	33
08:15:26	4517.00	37
08:15:26	4517.00	46
08:15:26	4517.00	112
08:15:26	4517.00	142
08:15:26	4517.00	113
08:15:26	4517.00	187
08:15:26	4517.00	60
08:15:26	4517.00	84
08:15:30	4517.00	138
08:15:30	4517.00	62
08:16:11	4517.00	97
08:16:11	4517.00	147
08:16:11	4517.00	49
08:17:15	4520.00	183
08:17:15	4520.00	153
08:17:15	4520.00	17
08:17:15	4520.00	170
08:17:15	4520.00	140
08:17:15	4520.00	30
08:17:15	4520.00	106
08:17:15	4520.00	56
08:17:15	4520.00	8
08:17:15	4520.00	156
08:17:15	4520.00	8
08:17:15	4520.00	8
08:17:15	4520.00	8
08:17:15	4520.00	8
08:17:15	4520.00	8
08:17:15	4520.00	8
08:17:15	4520.00	8
08:17:15	4520.00	8
08:17:15	4520.00	8
08:17:15	4520.00	8
08:17:15	4520.00	8
08:17:15	4520.00	8
08:17:15	4520.00	8
08:17:15	4520.00	8
08:17:15	4520.00	8
08:17:15	4520.00	8
08:17:15	4520.00	8
08:17:15	4520.00	4
08:17:15	4520.00	8
08:17:15	4520.00	8
08:17:15	4520.00	35
08:18:53	4521.00	200
08:18:53	4521.00	200
08:18:53	4521.00	90
08:18:53	4521.00	97
08:18:55	4521.00	199
08:20:30	4520.00	142
08:20:30	4520.00	149
08:20:30	4520.00	152
08:20:30	4520.00	142
08:20:30	4520.00	142
08:20:31	4519.00	142
08:20:50	4517.00	100
08:20:50	4517.00	56
08:21:21	4517.00	162
08:22:09	4512.00	31
08:22:37	4511.00	152
08:22:37	4511.00	150
08:22:37	4511.00	19
08:22:37	4511.00	126
08:22:37	4511.00	7
08:22:37	4511.00	144
08:24:16	4514.00	200
08:24:16	4514.00	57
08:24:16	4514.00	93
08:24:16	4514.00	188
08:24:16	4514.00	12
08:24:16	4514.00	12
08:24:16	4514.00	12
08:24:16	4514.00	12
08:24:16	4514.00	12
08:24:16	4514.00	12
08:24:16	4514.00	12
08:24:16	4514.00	12
08:24:16	4514.00	12
08:24:16	4514.00	12
08:24:16	4514.00	12
08:24:16	4514.00	4
08:24:16	4514.00	12
08:24:16	4514.00	12
08:24:16	4514.00	12
08:24:16	4514.00	12
08:24:16	4514.00	12
08:24:16	4514.00	4
08:24:58	4513.00	183
08:24:58	4513.00	137
08:26:10	4510.00	92
08:26:10	4510.00	16
08:26:10	4510.00	249
08:26:10	4509.00	143
08:26:10	4510.00	23
08:26:10	4510.00	75
08:26:10	4510.00	168
08:27:05	4509.00	100
08:27:05	4509.00	62
08:27:14	4509.00	140
08:27:14	4509.00	25
08:27:14	4509.00	132
08:28:02	4508.00	313
08:30:09	4511.00	24
08:30:09	4511.00	176
08:30:09	4511.00	176
08:30:09	4511.00	152
08:30:09	4511.00	24
08:30:09	4511.00	176
08:30:09	4511.00	24
08:30:09	4511.00	6
08:30:09	4511.00	80
08:30:09	4511.00	100
08:30:09	4511.00	20
08:31:21	4507.00	13
08:31:25	4506.00	200
08:31:55	4506.00	109
08:33:16	4512.00	43
08:33:16	4512.00	156
08:33:16	4512.00	157
08:33:16	4512.00	113
08:33:16	4512.00	200
08:33:16	4512.00	51
08:33:16	4512.00	100
08:33:16	4512.00	100
08:33:16	4512.00	108
08:33:16	4512.00	29
08:33:16	4512.00	100
08:33:17	4512.00	40
08:33:19	4512.00	5
08:33:20	4511.00	18
08:33:59	4514.00	289
08:34:15	4512.00	31
08:34:25	4512.00	122
08:34:25	4512.00	41
08:36:40	4509.00	31
08:36:40	4509.00	145
08:36:40	4509.00	131
08:36:40	4509.00	139
08:36:40	4509.00	69
08:36:40	4509.00	10
08:36:40	4509.00	10
08:36:40	4509.00	10
08:36:40	4509.00	10
08:36:40	4509.00	10
08:36:40	4509.00	10
08:36:40	4509.00	10
08:36:40	4509.00	10
08:36:40	4509.00	10
08:36:40	4509.00	10
08:36:40	4509.00	2
08:36:40	4509.00	10
08:36:40	4509.00	10
08:36:40	4509.00	10
08:36:40	4509.00	10
08:36:40	4509.00	100
08:36:40	4509.00	100
08:37:14	4510.00	121
08:37:14	4510.00	172
08:37:14	4510.00	44
08:37:14	4510.00	122
08:37:14	4510.00	80
08:38:16	4512.00	158
08:38:16	4512.00	360
08:38:16	4512.00	79
08:38:16	4512.00	19
08:39:50	4515.00	215
08:39:50	4515.00	215
08:39:50	4515.00	73
08:39:50	4515.00	59
08:39:50	4515.00	11
08:39:50	4515.00	59
08:39:50	4515.00	59
08:39:50	4515.00	11
08:40:15	4519.00	125
08:40:22	4519.00	30
08:40:38	4519.00	153
08:40:48	4518.00	95
08:40:55	4518.00	62
08:42:14	4517.00	68
08:42:14	4517.00	174
08:42:14	4517.00	68
08:42:14	4517.00	106
08:42:15	4517.00	65
08:44:00	4527.00	90
08:44:00	4527.00	205
08:44:00	4527.00	205
08:44:00	4527.00	13
08:44:00	4527.00	192
08:44:00	4527.00	192
08:44:00	4527.00	13
08:44:00	4527.00	138
08:44:40	4526.00	185
08:45:17	4528.00	160
08:45:17	4528.00	38
08:45:17	4528.00	111
08:46:51	4532.00	12
08:46:51	4532.00	200
08:46:51	4532.00	12
08:46:51	4532.00	60
08:46:55	4532.00	100
08:46:55	4532.00	48
08:46:55	4532.00	40
08:47:45	4534.00	19
08:47:45	4534.00	80
08:47:45	4534.00	30
08:47:45	4534.00	70
08:47:48	4534.00	14
08:47:48	4534.00	14
08:47:48	4534.00	200
08:47:48	4534.00	200
08:47:48	4534.00	7
08:47:48	4534.00	171
08:50:05	4536.00	200
08:50:05	4536.00	200
08:50:05	4536.00	11
08:50:05	4536.00	32
08:50:05	4536.00	32
08:50:05	4536.00	32
08:50:05	4536.00	200
08:50:05	4536.00	32
08:50:07	4537.00	159
08:51:06	4537.00	277
08:51:06	4537.00	75
08:54:49	4540.00	192
08:54:49	4540.00	48
08:54:49	4540.00	48
08:54:49	4540.00	66
08:54:49	4540.00	35
08:54:49	4540.00	66
08:54:49	4540.00	192
08:54:49	4540.00	48
08:54:49	4540.00	192
08:54:49	4540.00	66
08:54:49	4540.00	48
08:54:49	4540.00	66
08:54:49	4540.00	35
08:54:49	4540.00	30
08:54:49	4540.00	48
08:54:49	4540.00	38
08:54:49	4540.00	100
08:58:29	4544.00	25
08:58:29	4544.00	25
08:58:29	4544.00	25
08:58:29	4544.00	200
08:58:29	4544.00	76
08:58:29	4544.00	184
08:58:29	4544.00	200
08:58:29	4544.00	200
08:58:29	4544.00	75
08:58:29	4544.00	109
08:58:29	4544.00	25
08:58:29	4544.00	29
08:58:29	4544.00	195
08:59:10	4547.00	572
08:59:10	4547.00	47
09:00:10	4547.00	293
09:00:10	4547.00	14
09:00:10	4547.00	162
09:01:58	4545.00	82
09:02:00	4545.00	67
09:02:00	4545.00	55
09:03:14	4546.00	273
09:03:14	4546.00	130
09:03:14	4546.00	74
09:03:14	4546.00	143
09:03:14	4546.00	100
09:03:14	4546.00	97
09:03:14	4546.00	100
09:03:24	4546.00	146
09:03:43	4543.00	159
09:04:38	4538.00	319
09:05:51	4542.00	104
09:05:51	4542.00	198
09:05:51	4542.00	148
09:09:21	4537.00	34
09:09:22	4537.00	143
09:09:22	4537.00	100
09:09:22	4537.00	154
09:09:22	4537.00	177
09:09:22	4537.00	142
09:09:22	4537.00	149
09:09:22	4537.00	52
09:09:22	4537.00	117
09:09:22	4537.00	142
09:09:22	4537.00	2
09:09:22	4537.00	229
09:10:16	4536.00	212
09:10:16	4536.00	75
09:11:36	4536.00	53
09:11:36	4536.00	200
09:15:00	4541.00	55
09:15:00	4541.00	55
09:15:00	4541.00	55
09:15:00	4541.00	203
09:15:00	4541.00	191
09:15:00	4541.00	55
09:15:00	4541.00	12
09:15:00	4541.00	193
09:15:00	4541.00	49
09:15:00	4541.00	154
09:15:00	4541.00	49
09:15:00	4541.00	55
09:15:00	4541.00	55
09:15:00	4541.00	102
09:15:00	4541.00	49
09:15:13	4541.00	203
09:15:13	4541.00	143
09:15:13	4541.00	13
09:15:13	4541.00	55
09:15:13	4541.00	55
09:15:13	4541.00	71
09:15:13	4541.00	31
09:16:20	4540.00	305
09:16:20	4539.00	150
09:17:20	4535.00	144
09:17:20	4535.00	319
09:17:51	4535.00	115
09:17:51	4535.00	43
09:17:51	4535.00	156
09:17:51	4534.00	160
09:19:07	4537.00	15
09:19:07	4537.00	174
09:19:07	4537.00	160
09:19:28	4536.00	167
09:19:29	4535.00	155
09:20:37	4534.00	142
09:20:38	4533.00	2
09:20:38	4533.00	144
09:20:38	4533.00	139
09:23:34	4532.00	86
09:23:40	4533.00	119
09:23:40	4533.00	634
09:23:40	4533.00	38
09:23:40	4533.00	123
09:23:40	4533.00	51
09:24:39	4531.00	45
09:24:39	4531.00	254
09:24:39	4531.00	143
09:26:00	4533.00	173
09:26:00	4533.00	130
09:26:00	4533.00	147
09:26:00	4533.00	141
09:26:00	4533.00	144
09:28:05	4530.00	200
09:28:05	4530.00	33
09:28:56	4531.00	136
09:29:03	4531.00	211
09:29:03	4531.00	86
09:29:03	4531.00	211
09:29:03	4531.00	71
09:29:03	4531.00	86
09:29:03	4531.00	81
09:29:03	4531.00	81
09:29:03	4531.00	106
09:29:03	4531.00	50
09:29:04	4530.00	119
09:29:04	4530.00	48
09:29:59	4529.00	161
09:31:14	4530.00	127
09:31:14	4530.00	464
09:32:00	4528.00	98
09:32:00	4528.00	146
09:32:00	4528.00	64
09:32:00	4528.00	157
09:32:42	4526.00	152
09:36:03	4531.00	35
09:37:03	4533.00	142
09:37:03	4533.00	87
09:37:03	4533.00	75
09:37:03	4533.00	87
09:37:03	4533.00	45
09:37:03	4533.00	319
09:37:03	4533.00	184
09:37:03	4533.00	92
09:37:03	4533.00	190
09:37:03	4533.00	129
09:37:03	4533.00	171
09:37:03	4533.00	21
09:37:03	4533.00	66
09:37:03	4532.00	168
09:37:03	4532.00	142
09:39:54	4537.00	79
09:39:54	4537.00	165
09:39:54	4537.00	11
09:39:54	4537.00	200
09:41:55	4543.00	200
09:41:55	4543.00	319
09:41:55	4543.00	200
09:41:55	4543.00	152
09:41:55	4543.00	41
09:41:55	4543.00	41
09:41:55	4543.00	41
09:41:55	4543.00	116
09:41:58	4541.00	164
09:43:14	4536.00	50
09:43:14	4536.00	277
09:43:14	4535.00	12
09:43:19	4535.00	162
09:43:19	4535.00	160
09:43:45	4558.00	43
09:43:45	4558.00	101
09:43:47	4557.00	148
09:43:47	4557.00	143
09:43:47	4557.00	161
10:10:33	4560.00	75
10:10:33	4560.00	97
10:10:33	4560.00	146
10:10:33	4560.00	166
10:12:25	4559.00	77
10:12:25	4559.00	71
10:13:00	4560.00	166
10:15:47	4555.00	145
10:15:47	4555.00	125
10:15:47	4555.00	143
10:15:47	4555.00	22
10:15:47	4555.00	142
10:17:59	4550.00	151
10:19:19	4556.00	477
10:19:19	4556.00	131
10:21:50	4555.00	84
10:21:50	4555.00	28
10:21:50	4555.00	28
10:21:50	4555.00	56
10:21:50	4555.00	2
10:21:50	4555.00	272
10:21:50	4555.00	36
10:21:50	4555.00	28
10:21:50	4555.00	308
10:21:50	4555.00	77
10:21:50	4555.00	127
10:26:56	4559.00	28
10:26:56	4559.00	158
10:26:56	4559.00	45
10:26:56	4559.00	130
10:26:56	4559.00	45
10:26:56	4559.00	175
10:26:56	4559.00	28
10:26:56	4559.00	102
10:26:56	4559.00	203
10:26:56	4559.00	175
10:28:22	4557.00	200
10:28:22	4557.00	44
10:28:22	4557.00	41
10:28:22	4557.00	159
10:28:22	4557.00	41
10:28:22	4557.00	187
10:28:22	4557.00	44
10:28:22	4557.00	9
10:28:22	4557.00	4
10:35:54	4564.00	3
10:35:54	4564.00	29
10:35:54	4564.00	245
10:35:54	4564.00	75
10:35:54	4564.00	5
10:35:54	4564.00	75
10:37:06	4563.00	158
10:37:06	4563.00	149
10:37:06	4563.00	200
10:37:06	4563.00	166
10:37:06	4563.00	11
10:37:06	4563.00	10
10:37:06	4563.00	11
10:37:06	4563.00	11
10:37:06	4563.00	11
10:37:06	4563.00	200
10:37:06	4563.00	52
10:38:07	4565.00	291
10:38:18	4564.00	147
10:38:18	4564.00	146
10:40:29	4563.00	66
10:40:29	4563.00	235
10:41:36	4562.00	272
10:41:36	4562.00	26
10:41:36	4561.00	152
10:41:36	4561.00	151
10:43:56	4565.00	147
10:43:56	4565.00	172
10:43:56	4565.00	169
10:43:58	4564.00	164
10:44:24	4565.00	150
10:45:22	4562.00	166
10:45:22	4562.00	165
10:47:10	4564.00	161
10:47:10	4564.00	217
10:47:10	4564.00	103
10:47:10	4563.00	151
10:47:39	4562.00	66
10:47:39	4562.00	79
10:52:12	4563.00	129
10:52:12	4563.00	74
10:52:12	4563.00	135
10:52:12	4563.00	65
10:52:12	4563.00	146
10:52:12	4563.00	55
10:52:12	4563.00	55
10:52:12	4563.00	28
10:52:12	4563.00	138
10:52:12	4563.00	55
10:52:12	4563.00	151
10:52:12	4563.00	52
10:52:12	4563.00	93
10:52:12	4563.00	37
10:53:50	4562.00	183
10:53:50	4562.00	268
10:54:58	4563.00	43
10:55:12	4563.00	213
10:55:12	4563.00	156
10:57:31	4565.00	117
10:57:37	4565.00	285
10:57:37	4565.00	159
10:57:37	4565.00	110
10:57:37	4564.00	166
10:57:37	4564.00	169
10:57:37	4564.00	171
10:59:28	4562.00	153
11:01:31	4564.00	32
11:01:31	4564.00	32
11:01:31	4564.00	32
11:01:31	4564.00	200
11:01:31	4564.00	67
11:01:31	4564.00	32
11:01:36	4564.00	32
11:01:36	4564.00	3
11:01:37	4564.00	8
11:01:37	4564.00	32
11:01:37	4564.00	130
11:01:37	4564.00	85
11:01:37	4564.00	130
11:01:37	4564.00	8
11:01:38	4564.00	108
11:05:15	4565.00	52
11:05:15	4565.00	52
11:05:15	4565.00	22
11:05:15	4565.00	53
11:05:15	4565.00	147
11:05:25	4565.00	36
11:06:05	4565.00	152
11:06:40	4565.00	52
11:06:40	4565.00	28
11:06:40	4565.00	122
11:06:40	4565.00	131
11:06:41	4565.00	157
11:06:41	4565.00	69
11:06:41	4565.00	52
11:06:41	4565.00	52
11:06:42	4564.00	153
11:06:42	4564.00	127
11:06:42	4564.00	100
11:06:42	4564.00	114
11:06:42	4564.00	126
11:07:00	4563.00	70
11:08:37	4565.00	509
11:08:37	4565.00	97
11:08:37	4565.00	43
11:08:38	4564.00	143
11:08:38	4564.00	157
11:08:38	4564.00	3
11:08:38	4564.00	157
11:10:40	4562.00	50
11:10:40	4562.00	65
11:10:40	4562.00	41
11:10:40	4562.00	147
11:11:02	4562.00	113
11:11:02	4562.00	59
11:11:29	4560.00	121
11:13:21	4564.00	130
11:13:21	4564.00	25
11:13:21	4564.00	158
11:13:21	4564.00	155
11:13:21	4564.00	149
11:13:21	4564.00	165
11:13:49	4563.00	43
11:13:55	4563.00	121
11:13:55	4563.00	1
11:15:23	4562.00	144
11:15:23	4562.00	144
11:15:23	4562.00	4
11:15:41	4562.00	22
11:24:05	4573.00	86
11:24:05	4573.00	433
11:24:05	4573.00	142
11:27:36	4575.00	49
11:27:36	4575.00	51
11:27:36	4575.00	243
11:27:36	4575.00	94
11:27:37	4574.00	75
11:29:24	4573.00	24
11:29:27	4573.00	21
11:29:49	4573.00	113
11:29:49	4573.00	123
11:29:49	4573.00	26
11:31:49	4569.00	57
11:31:49	4569.00	142
11:31:49	4569.00	94
11:31:49	4569.00	144
11:35:11	4569.00	72
11:35:11	4569.00	119
11:35:11	4569.00	274
11:35:11	4569.00	127
11:38:06	4572.00	38
11:38:06	4572.00	31
11:38:06	4572.00	31
11:38:06	4572.00	158
11:38:06	4572.00	4
11:38:06	4572.00	42
11:38:12	4572.00	31
11:38:12	4572.00	18
11:38:12	4572.00	158
11:38:12	4572.00	143
11:38:12	4572.00	31
11:38:12	4572.00	31
11:38:12	4572.00	24
11:38:12	4571.00	164
11:43:18	4577.00	350
11:43:18	4577.00	118
11:43:18	4577.00	96
11:43:18	4577.00	33
11:43:18	4576.00	21
11:43:18	4576.00	121
11:43:18	4576.00	145
11:47:08	4572.00	155
11:47:08	4572.00	306
11:47:12	4570.00	148
11:47:12	4570.00	85
11:47:12	4570.00	33
11:47:12	4570.00	40
11:50:13	4566.00	301
11:50:15	4565.00	150
11:50:15	4565.00	3
11:50:15	4565.00	150
11:54:44	4565.00	13
11:54:44	4565.00	32
11:54:44	4565.00	55
11:54:44	4565.00	55
11:54:44	4565.00	42
11:54:44	4565.00	202
11:56:09	4567.00	130
11:56:09	4567.00	300
11:56:09	4567.00	175
11:56:09	4566.00	75
11:56:09	4566.00	75
11:56:09	4566.00	75
11:56:09	4566.00	75
11:56:09	4566.00	14
11:56:09	4566.00	61
11:56:09	4566.00	19
11:56:09	4566.00	69
12:02:19	4565.00	56
12:02:30	4565.00	144
12:02:30	4565.00	185
12:02:30	4565.00	37
12:02:30	4565.00	37
12:02:30	4565.00	37
12:02:30	4565.00	37
12:02:30	4565.00	37
12:02:30	4565.00	12
12:02:30	4565.00	86
12:02:30	4565.00	219
12:05:01	4565.00	53
12:05:01	4565.00	53
12:05:01	4565.00	200
12:05:01	4565.00	200
12:05:01	4565.00	9
12:05:01	4565.00	44
12:10:19	4564.00	200
12:10:19	4564.00	40
12:10:19	4564.00	162
12:11:58	4569.00	60
12:12:59	4573.00	137
12:12:59	4573.00	184
12:12:59	4573.00	215
12:12:59	4573.00	321
12:12:59	4573.00	321
12:12:59	4573.00	324
12:17:55	4576.00	100
12:18:21	4576.00	100
12:18:21	4576.00	94
12:18:21	4576.00	3
12:18:21	4576.00	90
12:18:21	4576.00	30
12:18:21	4576.00	170
12:18:21	4576.00	200
12:18:21	4576.00	107
12:18:21	4576.00	64
12:18:21	4576.00	3
12:18:21	4576.00	75
12:18:21	4576.00	92
12:18:21	4576.00	3
12:18:21	4576.00	33
12:18:21	4576.00	6
12:18:24	4575.00	282
12:18:24	4575.00	6
12:18:24	4575.00	151
12:22:15	4583.00	108
12:22:15	4583.00	93
12:22:15	4583.00	232
12:22:15	4582.00	92
12:22:15	4582.00	58
12:22:15	4582.00	153
12:23:05	4580.00	65
12:25:30	4582.00	167
12:25:30	4582.00	26
12:25:30	4582.00	75
12:30:27	4585.00	111
12:34:20	4584.00	319
12:34:20	4584.00	65
12:34:20	4584.00	63
12:34:20	4584.00	42
12:36:56	4582.00	124
12:36:56	4582.00	296
12:36:56	4582.00	103
12:36:56	4582.00	12
12:40:18	4580.00	231
12:40:18	4580.00	265
12:40:18	4580.00	173
12:40:31	4578.00	142
12:40:31	4578.00	25
12:42:14	4579.00	149
12:45:21	4581.00	200
12:45:21	4581.00	88
12:45:21	4581.00	46
12:45:21	4581.00	55
12:45:21	4581.00	167
12:45:21	4581.00	55
12:45:21	4581.00	41
12:47:15	4582.00	148
12:47:15	4582.00	298
12:48:33	4582.00	56
12:48:33	4582.00	253
12:51:19	4582.00	141
12:51:19	4582.00	252
12:51:19	4582.00	265
12:51:19	4581.00	168
12:51:19	4581.00	160
12:53:24	4576.00	47
12:54:04	4576.00	37
12:54:04	4576.00	70
12:54:04	4576.00	26
12:54:34	4579.00	147
12:54:34	4579.00	8
12:55:49	4580.00	300
12:55:49	4580.00	17
12:55:49	4580.00	11
12:56:17	4580.00	151
12:57:25	4577.00	157
12:57:47	4576.00	30
12:57:47	4576.00	121
12:58:29	4573.00	83
12:58:29	4573.00	69
13:01:31	4575.00	139
13:01:31	4575.00	55
13:01:41	4575.00	173
13:01:41	4575.00	133
13:04:15	4577.00	207
13:04:15	4577.00	300
13:04:15	4577.00	182
13:04:15	4577.00	158
13:04:15	4577.00	31
13:06:03	4580.00	78
13:06:03	4580.00	287
13:06:38	4579.00	195
13:10:40	4580.00	200
13:10:40	4580.00	100
13:10:40	4580.00	149
13:10:40	4580.00	146
13:10:40	4580.00	43
13:10:40	4580.00	29
13:10:40	4580.00	114
13:10:40	4579.00	192
13:10:40	4579.00	144
13:13:47	4575.00	141
13:13:47	4575.00	195
13:13:47	4575.00	7
13:15:01	4575.00	20
13:15:01	4575.00	27
13:15:01	4575.00	2
13:15:01	4575.00	102
13:15:01	4575.00	50
13:15:01	4575.00	70
13:15:01	4575.00	95
13:16:15	4575.00	329
13:16:15	4574.00	80
13:16:15	4574.00	72
13:16:15	4574.00	118
13:16:15	4574.00	30
13:17:54	4571.00	78
13:18:00	4571.00	56
13:18:00	4571.00	24
13:22:12	4576.00	154
13:22:12	4576.00	145
13:22:12	4576.00	284
13:22:12	4576.00	223
13:22:12	4576.00	50
13:22:12	4576.00	78
13:22:12	4576.00	37
13:22:12	4576.00	82
13:24:10	4576.00	153
13:24:10	4576.00	147
13:24:10	4576.00	143
13:26:57	4575.00	178
13:26:57	4575.00	163
13:26:57	4575.00	172
13:26:57	4575.00	133
13:26:59	4575.00	34
13:27:01	4574.00	136
13:27:01	4574.00	150
13:27:01	4574.00	35
13:29:50	4570.00	300
13:29:50	4570.00	151
13:29:50	4570.00	19
13:30:34	4569.00	164
13:30:34	4568.00	145
13:30:34	4568.00	160
13:30:34	4568.00	13
13:31:20	4566.00	167
13:33:23	4564.00	161
13:34:53	4563.00	165
13:34:53	4563.00	129
13:34:53	4563.00	36
13:35:51	4564.00	88
13:35:51	4564.00	200
13:36:19	4562.00	154
13:36:52	4563.00	145
13:37:16	4562.00	38
13:38:27	4562.00	98
13:38:27	4562.00	57
13:38:27	4562.00	111
13:38:27	4562.00	158
13:38:28	4561.00	155
13:38:28	4561.00	22
13:38:28	4561.00	131
13:41:27	4566.00	160
13:41:27	4566.00	303
13:41:31	4565.00	165
13:41:31	4565.00	159
13:41:31	4565.00	154
13:43:17	4563.00	39
13:43:17	4563.00	58
13:43:17	4563.00	53
13:44:02	4563.00	165
13:44:02	4563.00	135
13:44:02	4563.00	24
13:44:02	4563.00	163
13:44:08	4562.00	3
13:44:08	4562.00	158
13:44:08	4562.00	142
13:44:08	4562.00	152
13:44:08	4562.00	11
13:47:18	4565.00	152
13:47:18	4565.00	349
13:49:23	4569.00	168
13:49:23	4569.00	32
13:49:23	4569.00	32
13:49:23	4569.00	1
13:49:23	4569.00	142
13:49:23	4569.00	226
13:49:23	4569.00	153
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	1
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	168
13:49:23	4569.00	19
13:49:23	4569.00	141
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	1
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:23	4569.00	2
13:49:49	4571.00	148
13:51:42	4570.00	108
13:51:42	4570.00	33
13:51:42	4570.00	11
13:52:11	4567.00	152
13:52:37	4566.00	162
13:52:41	4565.00	141
13:52:41	4565.00	148
13:53:52	4562.00	7
13:53:52	4562.00	157
13:53:52	4562.00	17
13:53:52	4562.00	100
13:53:52	4562.00	186
13:53:53	4561.00	63
13:53:53	4561.00	161
13:53:53	4561.00	87
13:56:24	4565.00	180
13:56:24	4565.00	277
13:56:24	4565.00	167
13:56:24	4565.00	75
13:56:24	4564.00	85
13:56:24	4564.00	166
13:56:24	4564.00	95
13:59:00	4557.00	29
13:59:00	4557.00	127
13:59:00	4557.00	27
13:59:00	4557.00	62
13:59:00	4557.00	17
13:59:00	4557.00	141
13:59:00	4557.00	55
13:59:00	4557.00	142
13:59:00	4557.00	84
13:59:00	4557.00	19
13:59:00	4557.00	124
13:59:54	4554.00	152
13:59:54	4554.00	151
14:00:13	4548.00	155
14:01:05	4544.00	162
14:01:05	4544.00	200
14:01:05	4544.00	165
14:01:05	4544.00	40
14:01:05	4544.00	40
14:01:05	4544.00	56
14:01:05	4544.00	5
14:01:05	4544.00	3
14:01:05	4544.00	139
14:01:05	4544.00	146
14:01:05	4544.00	40
14:01:05	4544.00	38
14:01:05	4544.00	40
14:01:24	4543.00	98
14:01:55	4548.00	152
14:01:55	4548.00	154
14:02:57	4549.00	72
14:04:19	4551.00	53
14:04:19	4551.00	149
14:04:19	4551.00	274
14:04:19	4551.00	165
14:04:19	4551.00	172
14:04:19	4551.00	137
14:06:39	4548.00	146
14:09:40	4543.00	200
14:09:40	4543.00	154
14:09:40	4543.00	200
14:09:40	4543.00	82
14:09:40	4543.00	36
14:09:40	4543.00	53
14:09:40	4543.00	20
14:12:38	4545.00	146
14:12:38	4544.00	136
14:12:56	4544.00	22
14:12:56	4544.00	7
14:12:56	4544.00	193
14:12:56	4544.00	160
14:12:56	4544.00	200
14:12:56	4544.00	147
14:12:56	4544.00	200
14:12:56	4544.00	31
14:12:56	4544.00	169
14:12:56	4544.00	62
14:12:56	4544.00	200
14:12:56	4544.00	154
14:12:56	4544.00	37
14:12:56	4544.00	178
14:12:56	4544.00	158
14:12:56	4544.00	29
14:12:56	4544.00	154
14:12:56	4544.00	150
14:12:56	4544.00	43
14:12:56	4544.00	29
14:12:56	4544.00	26
14:12:56	4544.00	29
14:12:56	4544.00	29
14:12:56	4544.00	29
14:12:56	4544.00	43
14:12:56	4544.00	43
14:12:56	4544.00	29
14:12:56	4544.00	29
14:12:56	4544.00	43
14:12:56	4544.00	28
14:12:56	4544.00	29
14:12:56	4544.00	29
14:12:56	4544.00	29
14:12:56	4544.00	29
14:12:56	4544.00	15
14:12:56	4544.00	22
14:12:56	4544.00	200
14:12:56	4544.00	37
14:12:56	4544.00	60
14:12:57	4543.00	152
14:12:57	4543.00	11
14:13:02	4539.00	167
14:13:47	4535.00	168
14:14:38	4533.00	172
14:14:38	4532.00	26
14:15:08	4533.00	35
14:15:57	4538.00	191
14:15:57	4538.00	9
14:15:57	4538.00	304
14:15:57	4538.00	43
14:15:57	4538.00	200
14:15:58	4538.00	44
14:19:00	4543.00	98
14:19:00	4543.00	236
14:19:00	4543.00	297
14:19:00	4543.00	200
14:19:00	4543.00	200
14:19:00	4543.00	505
14:19:00	4543.00	91
14:19:00	4543.00	30
14:19:00	4543.00	30
14:19:00	4543.00	30
14:19:00	4543.00	30
14:19:00	4543.00	30
14:19:00	4543.00	30
14:19:00	4543.00	3
14:19:00	4543.00	30
14:19:00	4543.00	30
14:19:00	4543.00	5
14:19:00	4542.00	128
14:19:00	4542.00	15
14:19:01	4541.00	142
14:19:57	4534.00	171
14:20:25	4532.00	164
14:25:38	4532.00	19
14:25:38	4532.00	54
14:25:38	4532.00	146
14:25:38	4532.00	54
14:25:38	4532.00	155
14:25:38	4532.00	45
14:25:38	4532.00	19
14:26:55	4533.00	200
14:26:55	4533.00	200
14:26:55	4533.00	51
14:26:55	4533.00	9
14:26:55	4533.00	9
14:26:55	4533.00	46
14:26:55	4533.00	160
14:26:55	4533.00	9
14:26:55	4533.00	5
14:26:55	4533.00	37
14:26:55	4533.00	200
14:26:55	4533.00	185
14:26:55	4533.00	329
14:26:55	4533.00	200
14:26:55	4533.00	200
14:26:55	4533.00	160
14:26:55	4533.00	9
14:26:55	4533.00	51
14:26:55	4533.00	51
14:26:55	4533.00	5
14:26:55	4533.00	51
14:26:55	4533.00	9
14:26:55	4533.00	51
14:26:55	4533.00	9
14:26:55	4533.00	60
14:26:55	4533.00	51
14:26:55	4533.00	140
14:29:30	4543.00	86
14:29:30	4543.00	148
14:29:30	4543.00	148
14:29:30	4543.00	86
14:29:30	4543.00	62
14:29:30	4543.00	64
14:29:30	4543.00	64
14:29:30	4543.00	234
14:29:30	4543.00	64
14:29:30	4543.00	234
14:29:30	4543.00	64
14:29:30	4543.00	64
14:29:43	4543.00	21
14:29:43	4543.00	234
14:29:43	4543.00	167
14:29:43	4543.00	268
14:29:43	4543.00	49
14:29:44	4543.00	234
14:29:44	4543.00	15
14:29:44	4543.00	64
14:29:44	4543.00	51
14:29:44	4543.00	117
14:29:44	4543.00	234
14:31:47	4546.00	207
14:31:47	4546.00	10
14:31:47	4546.00	46
14:31:47	4546.00	3
14:31:47	4546.00	46
14:31:47	4546.00	10
14:31:47	4546.00	36
14:31:47	4546.00	207
14:31:47	4546.00	50
14:31:47	4546.00	10
14:31:47	4546.00	157
14:31:47	4546.00	135
14:31:47	4546.00	46
14:31:47	4545.00	58
14:31:47	4545.00	261
14:31:47	4545.00	54
14:31:47	4545.00	87
14:31:47	4545.00	33
14:31:47	4545.00	33
14:31:47	4545.00	152
14:31:47	4545.00	71
14:31:47	4545.00	200
14:32:32	4544.00	169
14:32:32	4544.00	113
14:32:32	4544.00	113
14:32:35	4543.00	145
14:32:35	4543.00	143
14:32:35	4543.00	92
14:32:35	4543.00	108
14:32:48	4543.00	65
14:32:48	4543.00	28
14:32:48	4543.00	37
14:32:48	4543.00	28
14:32:48	4543.00	237
14:32:48	4543.00	77
14:32:48	4543.00	237
14:32:48	4543.00	237
14:32:48	4543.00	77
14:32:48	4543.00	64
14:32:48	4543.00	64
14:32:48	4543.00	173
14:32:48	4543.00	28
14:32:48	4543.00	65
14:32:48	4543.00	65
14:32:48	4543.00	200
14:32:48	4543.00	37
14:32:48	4543.00	237
14:32:48	4543.00	143
14:32:48	4543.00	65
14:32:48	4543.00	65
14:32:48	4543.00	65
14:32:48	4543.00	65
14:32:48	4543.00	9
14:32:48	4542.00	75
14:32:48	4542.00	75
14:33:36	4540.00	152
14:33:36	4540.00	148
14:33:36	4540.00	10
14:33:36	4540.00	147
14:33:36	4540.00	169
14:33:42	4539.00	38
14:33:42	4539.00	143
14:33:42	4539.00	127
14:33:42	4538.00	75
14:34:25	4534.00	162
14:35:10	4528.00	70
14:35:10	4528.00	300
14:35:10	4528.00	130
14:35:10	4528.00	157
14:35:10	4528.00	44
14:35:10	4528.00	44
14:35:10	4528.00	44
14:35:10	4528.00	23
14:35:10	4528.00	44
14:35:10	4528.00	74
14:35:32	4527.00	148
14:36:49	4525.00	312
14:36:49	4525.00	2
14:36:49	4525.00	353
14:36:49	4525.00	2
14:36:49	4525.00	69
14:36:49	4525.00	86
14:36:49	4525.00	46
14:36:49	4525.00	158
14:36:49	4525.00	173
14:36:49	4525.00	44
14:36:49	4525.00	165
14:36:49	4525.00	105
14:36:49	4525.00	150
14:36:49	4525.00	129
14:36:49	4525.00	51
14:36:49	4524.00	65
14:36:49	4524.00	75
14:36:49	4524.00	10
14:36:49	4524.00	12
14:36:49	4524.00	75
14:36:49	4524.00	67
14:36:49	4524.00	8
14:37:49	4523.00	102
14:39:17	4526.00	344
14:39:17	4526.00	145
14:39:17	4526.00	211
14:39:17	4526.00	100
14:39:17	4526.00	82
14:39:17	4526.00	97
14:39:17	4526.00	5
14:39:17	4526.00	82
14:39:17	4526.00	12
14:39:17	4526.00	153
14:39:17	4526.00	47
14:39:17	4526.00	100
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	4
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	42
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	5
14:39:17	4526.00	110
14:39:17	4526.00	198
14:39:17	4526.00	146
14:39:17	4526.00	37
14:39:17	4526.00	106
14:39:17	4526.00	40
14:39:18	4525.00	158
14:39:31	4526.00	43
14:41:38	4532.00	47
14:41:38	4532.00	47
14:41:38	4532.00	47
14:41:38	4532.00	47
14:41:38	4532.00	153
14:41:38	4532.00	47
14:41:38	4532.00	153
14:41:38	4532.00	47
14:41:38	4532.00	47
14:41:58	4533.00	260
14:41:58	4533.00	197
14:41:58	4533.00	211
14:41:58	4533.00	244
14:41:58	4533.00	181
14:41:58	4533.00	8
14:41:58	4533.00	17
14:41:58	4533.00	25
14:41:58	4533.00	194
14:41:58	4533.00	260
14:41:58	4533.00	197
14:41:58	4533.00	14
14:41:58	4533.00	67
14:41:58	4533.00	84
14:42:11	4532.00	166
14:44:38	4536.00	200
14:44:38	4536.00	100
14:44:38	4536.00	100
14:44:38	4536.00	47
14:44:38	4536.00	26
14:44:38	4536.00	26
14:44:38	4536.00	47
14:44:38	4536.00	44
14:44:38	4536.00	100
14:45:36	4538.00	77
14:45:36	4538.00	77
14:45:36	4538.00	281
14:45:36	4538.00	223
14:45:36	4538.00	58
14:45:36	4538.00	77
14:45:36	4538.00	281
14:45:36	4538.00	59
14:45:36	4538.00	214
14:45:37	4537.00	117
14:45:37	4537.00	2
14:46:03	4538.00	46
14:46:08	4538.00	24
14:46:43	4541.00	210
14:46:43	4541.00	98
14:46:43	4541.00	132
14:46:43	4541.00	132
14:46:43	4541.00	78
14:46:43	4541.00	230
14:46:46	4541.00	179
14:46:46	4541.00	180
14:47:26	4541.00	117
14:47:26	4541.00	28
14:47:26	4541.00	364
14:47:26	4541.00	17
14:47:26	4541.00	83
14:47:54	4538.00	165
14:47:54	4538.00	41
14:49:55	4541.00	160
14:49:55	4541.00	151
14:49:55	4541.00	200
14:49:55	4541.00	107
14:49:55	4541.00	159
14:49:55	4541.00	200
14:49:55	4541.00	517
14:49:55	4541.00	47
14:49:55	4541.00	156
14:49:55	4541.00	23
14:49:55	4541.00	75
14:49:55	4541.00	41
14:49:55	4541.00	156
14:51:14	4541.00	300
14:51:14	4541.00	10
14:51:14	4541.00	200
14:51:14	4541.00	24
14:51:14	4541.00	42
14:51:14	4541.00	6
14:51:14	4541.00	42
14:51:14	4541.00	42
14:51:14	4541.00	7
14:51:14	4541.00	176
14:51:14	4541.00	27
14:51:14	4541.00	27
14:51:14	4541.00	75
14:51:14	4541.00	15
14:51:14	4541.00	98
14:51:14	4541.00	98
14:51:14	4541.00	102
14:51:14	4541.00	38
14:51:14	4541.00	39
14:53:31	4543.00	300
14:53:31	4543.00	126
14:53:31	4543.00	336
14:53:31	4543.00	31
14:53:31	4543.00	269
14:53:31	4543.00	395
14:53:31	4543.00	336
14:53:31	4543.00	93
14:54:40	4539.00	283
14:54:40	4539.00	30
14:54:40	4539.00	133
14:54:40	4539.00	123
14:54:40	4539.00	69
14:54:40	4539.00	55
14:54:40	4539.00	141
14:54:40	4539.00	9
14:54:40	4539.00	134
14:56:11	4542.00	164
14:56:11	4542.00	216
14:56:11	4542.00	36
14:56:11	4542.00	4
14:56:11	4542.00	84
14:56:11	4542.00	8
14:56:11	4542.00	200
14:56:11	4542.00	44
14:56:11	4542.00	17
14:56:11	4542.00	75
14:56:56	4541.00	166
14:56:56	4541.00	200
14:56:56	4541.00	200
14:56:56	4541.00	24
14:56:56	4541.00	14
14:56:56	4541.00	75
14:56:56	4541.00	100
14:56:56	4541.00	9
14:57:09	4540.00	17
14:57:28	4541.00	94
14:57:28	4541.00	94
14:58:02	4541.00	164
14:58:02	4541.00	144
14:58:02	4541.00	112
14:58:02	4541.00	173
14:58:02	4541.00	180
14:58:03	4540.00	143
14:58:25	4539.00	58
14:58:25	4539.00	262
14:59:51	4541.00	277
15:00:40	4542.00	106
15:00:40	4542.00	98
15:00:40	4542.00	64
15:00:40	4542.00	31
15:00:41	4542.00	204
15:00:43	4542.00	204
15:00:43	4542.00	55
15:00:43	4542.00	55
15:00:43	4542.00	204
15:00:43	4542.00	55
15:00:43	4542.00	204
15:00:43	4542.00	125
15:00:43	4542.00	37
15:01:56	4544.00	152
15:01:56	4544.00	366
15:01:56	4544.00	276
15:04:13	4545.00	87
15:04:13	4545.00	300
15:04:13	4545.00	339
15:04:13	4545.00	22
15:04:13	4545.00	125
15:04:13	4545.00	153
15:04:13	4545.00	112
15:04:13	4545.00	31
15:04:13	4545.00	41
15:04:13	4545.00	165
15:04:13	4545.00	62
15:05:40	4546.00	6
15:05:40	4546.00	200
15:05:40	4546.00	315
15:05:40	4546.00	179
15:05:40	4546.00	60
15:05:40	4546.00	17
15:05:40	4546.00	17
15:05:40	4546.00	17
15:05:40	4546.00	17
15:05:40	4546.00	17
15:05:40	4546.00	17
15:05:40	4546.00	9
15:05:40	4546.00	175
15:05:40	4546.00	24
15:05:40	4546.00	101
15:05:40	4546.00	17
15:05:40	4546.00	24
15:05:40	4546.00	86
15:05:40	4546.00	70
15:05:40	4545.00	154
15:05:40	4545.00	146
15:05:40	4545.00	166
15:05:40	4545.00	28
15:06:42	4545.00	137
15:06:42	4545.00	12
15:07:32	4547.00	328
15:07:32	4547.00	208
15:07:32	4547.00	208
15:07:32	4547.00	44
15:08:39	4545.00	57
15:08:39	4545.00	246
15:08:39	4545.00	36
15:08:39	4545.00	151
15:08:39	4545.00	20
15:08:39	4545.00	129
15:08:39	4545.00	163
15:08:39	4545.00	129
15:08:39	4544.00	27
15:08:41	4544.00	104
15:08:41	4544.00	89
15:08:41	4544.00	15
15:08:41	4544.00	45
15:08:41	4544.00	45
15:09:18	4542.00	59
15:09:52	4541.00	223
15:09:52	4541.00	174
15:09:52	4541.00	27
15:09:52	4541.00	70
15:09:52	4541.00	72
15:09:52	4541.00	55
15:10:31	4538.00	84
15:10:31	4538.00	209
15:10:31	4538.00	157
15:10:36	4537.00	118
15:11:12	4539.00	143
15:13:24	4540.00	202
15:13:24	4540.00	200
15:13:24	4540.00	40
15:13:24	4540.00	55
15:13:24	4540.00	4
15:13:24	4540.00	196
15:13:24	4540.00	96
15:13:24	4540.00	40
15:13:24	4540.00	55
15:13:24	4540.00	80
15:13:24	4540.00	102
15:13:24	4540.00	72
15:13:24	4540.00	118
15:13:24	4540.00	130
15:13:24	4540.00	55
15:13:24	4540.00	202
15:14:03	4541.00	21
15:14:03	4541.00	144
15:14:03	4541.00	200
15:14:03	4541.00	257
15:14:03	4541.00	179
15:14:03	4541.00	14
15:14:03	4541.00	21
15:14:03	4541.00	13
15:14:03	4541.00	76
15:14:03	4541.00	13
15:14:03	4541.00	13
15:14:03	4541.00	13
15:14:03	4541.00	13
15:14:03	4541.00	13
15:14:03	4541.00	5
15:14:03	4541.00	13
15:14:03	4541.00	13
15:14:03	4541.00	13
15:14:03	4541.00	13
15:14:03	4541.00	13
15:14:03	4541.00	13
15:14:03	4541.00	13
15:14:03	4541.00	24
15:15:13	4542.00	19
15:17:16	4547.00	154
15:17:16	4547.00	588
15:17:16	4547.00	200
15:17:16	4547.00	200
15:17:16	4547.00	596
15:17:16	4547.00	147
15:17:16	4547.00	110
15:17:16	4547.00	51
15:17:16	4547.00	51
15:17:16	4547.00	152
15:17:16	4547.00	51
15:17:16	4547.00	51
15:17:16	4547.00	51
15:17:16	4547.00	51
15:17:16	4547.00	8
15:17:16	4547.00	51
15:17:16	4546.00	146
15:17:16	4546.00	91
15:17:16	4546.00	5
15:17:16	4546.00	79
15:17:16	4546.00	38
15:17:16	4546.00	66
15:17:16	4546.00	104
15:17:16	4546.00	123
15:19:11	4546.00	36
15:19:11	4546.00	255
15:19:11	4546.00	421
15:19:11	4546.00	116
15:19:11	4546.00	125
15:19:11	4546.00	101
15:20:28	4549.00	168
15:20:28	4549.00	144
15:20:28	4549.00	161
15:20:28	4549.00	345
15:20:28	4549.00	161
15:20:28	4549.00	94
15:20:28	4548.00	167
15:20:28	4548.00	124
15:20:28	4548.00	151
15:20:28	4548.00	158
15:20:28	4548.00	33
15:21:56	4541.00	165
15:21:56	4541.00	155
15:21:56	4541.00	307
15:22:54	4543.00	365
15:22:54	4543.00	321
15:22:54	4543.00	100
15:23:55	4542.00	295
15:23:55	4542.00	7
15:23:55	4542.00	386
15:23:55	4542.00	75
15:23:55	4542.00	70
15:23:55	4542.00	106
15:24:59	4542.00	79
15:25:03	4542.00	22
15:25:03	4542.00	21
15:25:03	4542.00	22
15:25:03	4542.00	22
15:25:03	4542.00	22
15:25:03	4542.00	22
15:25:03	4542.00	200
15:25:03	4542.00	247
15:25:03	4542.00	22
15:25:03	4542.00	22
15:25:03	4542.00	200
15:25:03	4542.00	3
15:25:03	4542.00	22
15:25:03	4542.00	1
15:25:24	4541.00	144
15:27:08	4542.00	522
15:27:08	4542.00	181
15:27:08	4542.00	181
15:27:08	4542.00	18
15:27:08	4542.00	50
15:27:08	4542.00	200
15:27:08	4542.00	23
15:27:08	4542.00	37
15:27:34	4542.00	50
15:27:34	4542.00	16
15:27:34	4542.00	100
15:27:34	4542.00	111
15:27:34	4542.00	195
15:27:34	4542.00	155
15:27:34	4542.00	74
15:27:34	4541.00	155
15:27:34	4542.00	34
15:27:34	4542.00	16
15:27:34	4542.00	32
15:27:34	4541.00	100
15:27:34	4541.00	47
15:27:34	4541.00	147
15:27:34	4541.00	97
15:27:34	4541.00	68
15:29:55	4543.00	131
15:29:55	4543.00	119
15:29:55	4543.00	33
15:29:55	4543.00	235
15:29:55	4543.00	50
15:29:55	4543.00	200
15:29:55	4543.00	170
15:29:55	4543.00	155
15:29:55	4543.00	158
15:29:55	4543.00	116
15:30:22	4542.00	1
15:30:22	4542.00	155
15:30:22	4542.00	151
15:30:22	4542.00	154
15:30:23	4541.00	149
15:30:23	4541.00	148
15:30:23	4541.00	11
15:30:23	4541.00	160
15:30:23	4541.00	146
15:31:11	4541.00	143
15:31:11	4541.00	27
15:31:33	4540.00	153
15:31:33	4540.00	149
15:32:34	4540.00	150
15:32:34	4540.00	149
15:32:34	4540.00	46
15:32:34	4540.00	168
15:32:34	4540.00	100
15:32:34	4540.00	4
15:32:34	4540.00	143
15:32:34	4540.00	165
15:32:35	4539.00	23
15:32:35	4539.00	138
15:33:04	4538.00	116
15:33:04	4538.00	73
15:33:04	4538.00	43
15:33:04	4538.00	18
15:33:04	4538.00	144
15:33:04	4538.00	425
15:33:04	4538.00	150
15:33:04	4538.00	299
15:33:04	4538.00	425
15:33:04	4538.00	65
15:33:05	4537.00	11
15:33:45	4536.00	18
15:34:08	4536.00	20
15:34:08	4536.00	99
15:34:08	4536.00	217
15:34:08	4536.00	28
15:34:08	4536.00	156
15:34:08	4536.00	147
15:34:08	4536.00	11
15:34:08	4536.00	148
15:34:08	4536.00	29
15:34:08	4536.00	98
15:34:08	4536.00	102
15:34:08	4536.00	172
15:34:08	4536.00	141
15:34:08	4536.00	65
15:35:38	4538.00	79
15:35:38	4538.00	282
15:35:38	4538.00	200
15:35:38	4538.00	97
15:35:38	4538.00	47
15:35:38	4538.00	143
15:35:38	4538.00	152
15:35:38	4538.00	145
15:35:38	4538.00	149
15:35:38	4538.00	130
15:35:38	4538.00	146
15:35:38	4538.00	7
15:35:38	4538.00	4
15:35:38	4538.00	19
15:35:38	4538.00	7
15:35:38	4538.00	100
15:35:38	4538.00	79
15:35:38	4538.00	5
15:35:38	4537.00	148
15:35:50	4537.00	143
15:35:58	4536.00	146
15:35:58	4536.00	173
15:37:06	4536.00	217
15:37:06	4536.00	155
15:37:06	4536.00	76
15:37:06	4536.00	144
15:37:06	4536.00	162
15:37:06	4536.00	72
15:37:06	4536.00	145
15:38:06	4536.00	123
15:38:07	4536.00	21
15:39:07	4536.00	123
15:39:07	4536.00	163
15:39:07	4536.00	124
15:39:07	4536.00	21
15:39:07	4536.00	99
15:39:07	4536.00	33
15:39:07	4536.00	150
15:39:07	4536.00	44
15:39:07	4536.00	125
15:39:07	4536.00	261
15:39:07	4536.00	64
15:39:07	4536.00	11
15:39:07	4536.00	351
15:39:07	4536.00	50
15:39:07	4536.00	121
15:39:07	4536.00	79
15:39:07	4536.00	94
15:39:07	4536.00	98
15:39:07	4536.00	153
15:39:07	4536.00	40
15:39:07	4536.00	159
15:39:07	4536.00	23
15:39:07	4536.00	150
15:39:07	4536.00	170
15:39:07	4536.00	160
15:39:07	4536.00	67
15:40:07	4537.00	274
15:40:07	4537.00	274
15:40:56	4537.00	245
15:40:56	4537.00	126
15:40:56	4537.00	198
15:40:56	4537.00	27
15:41:09	4537.00	101
15:41:09	4537.00	43
15:41:09	4537.00	156
15:41:09	4537.00	39
15:41:09	4537.00	149
15:41:09	4537.00	112
15:41:09	4537.00	77
15:41:09	4537.00	45
15:41:09	4537.00	163
15:41:09	4537.00	31
15:41:09	4537.00	148
15:41:09	4537.00	44
15:41:09	4537.00	75
15:41:09	4537.00	64
15:41:09	4537.00	20
15:41:09	4537.00	55
15:41:09	4537.00	89
15:41:09	4537.00	159
15:41:09	4536.00	162
15:41:09	4536.00	161
15:41:09	4536.00	148
15:41:09	4536.00	161
15:41:09	4536.00	251
15:41:09	4536.00	82
15:45:04	4536.00	68
15:45:04	4536.00	341
15:45:04	4536.00	143
15:45:04	4536.00	181
15:45:04	4536.00	200
15:45:04	4536.00	94
15:45:04	4536.00	170
15:45:04	4536.00	159
15:45:04	4536.00	156
15:45:04	4536.00	15
15:45:04	4536.00	151
15:45:04	4536.00	95
15:45:04	4536.00	72
15:45:04	4536.00	236
15:45:04	4536.00	162
15:45:04	4536.00	267
15:45:04	4536.00	93
15:45:04	4536.00	43
15:45:04	4536.00	164
15:45:04	4536.00	23
15:45:04	4536.00	148
15:45:04	4536.00	147
15:45:04	4536.00	36
15:45:04	4536.00	60
15:45:04	4536.00	20
15:45:04	4536.00	23
15:45:04	4536.00	23
15:45:04	4536.00	90
15:45:04	4535.00	172
15:46:29	4536.00	159
15:46:29	4536.00	200
15:46:29	4536.00	200
15:46:29	4536.00	200
15:46:29	4536.00	159
15:46:29	4536.00	51
15:46:29	4536.00	147
15:46:29	4536.00	28
15:46:29	4536.00	28
15:46:29	4536.00	51
15:46:29	4536.00	22
15:46:29	4536.00	51
15:46:29	4536.00	46
15:46:29	4536.00	28
15:46:29	4536.00	185
15:46:29	4536.00	41
15:46:29	4536.00	28
15:46:29	4536.00	28
15:46:29	4536.00	9
15:46:29	4536.00	28
15:46:36	4536.00	145
15:46:36	4536.00	51
15:46:38	4536.00	32
15:47:04	4535.00	99
15:47:04	4535.00	302
15:47:04	4535.00	40
15:47:04	4535.00	40
15:47:04	4535.00	159
15:47:04	4535.00	9
15:47:04	4535.00	40
15:47:04	4535.00	68
15:48:05	4535.00	476
15:48:05	4535.00	462
15:48:05	4535.00	148
15:48:05	4535.00	130
15:48:05	4535.00	127
15:48:08	4534.00	150
15:48:11	4533.00	144
15:48:11	4533.00	164
15:48:11	4533.00	150
15:49:28	4535.00	73
15:49:28	4535.00	127
15:49:28	4535.00	140
15:50:33	4537.00	203
15:50:33	4537.00	200
15:50:33	4537.00	45
15:50:33	4537.00	55
15:50:33	4537.00	92
15:51:07	4537.00	147
15:51:07	4537.00	51
15:51:07	4537.00	167
15:51:07	4537.00	149
15:51:07	4537.00	151
15:51:07	4537.00	45
15:51:07	4537.00	50
15:51:07	4537.00	55
15:51:07	4537.00	167
15:51:07	4537.00	52
15:51:07	4537.00	167
15:51:07	4537.00	152
15:51:07	4537.00	200
15:51:07	4537.00	46
15:51:07	4537.00	147
15:51:10	4537.00	200
15:51:10	4537.00	161
15:51:10	4537.00	89
15:51:54	4542.00	250
15:51:54	4542.00	207
15:52:25	4542.00	303
15:52:25	4542.00	195
15:53:49	4542.00	399
15:53:49	4542.00	301
15:53:49	4542.00	192
15:54:18	4541.00	146
15:54:18	4541.00	146
15:55:00	4541.00	148
15:55:00	4541.00	142
15:55:00	4541.00	143
15:55:36	4540.00	315
15:55:36	4540.00	208
15:55:36	4540.00	221
15:55:36	4540.00	179
15:55:36	4540.00	83
15:55:36	4540.00	75
15:55:36	4540.00	85
15:55:36	4540.00	98
15:55:36	4540.00	212
15:55:36	4540.00	28
15:55:36	4540.00	242
15:55:36	4540.00	96
15:55:36	4540.00	24
15:55:36	4540.00	309
15:55:36	4540.00	157
15:55:36	4540.00	35
15:55:36	4540.00	183
15:55:36	4540.00	125
15:55:36	4540.00	308
15:55:36	4540.00	17
15:55:36	4540.00	143
15:55:36	4540.00	185
15:55:36	4540.00	30
15:55:36	4540.00	21
15:55:36	4540.00	21
15:55:36	4540.00	75
15:55:36	4540.00	81
15:55:36	4539.00	5
15:55:36	4539.00	115
15:55:36	4539.00	54
15:55:36	4539.00	97
15:55:36	4539.00	46
15:58:29	4543.00	140
15:58:29	4543.00	119
15:58:29	4543.00	206
15:58:29	4543.00	511
15:58:29	4543.00	143
15:58:29	4543.00	151
15:58:29	4543.00	217
15:58:29	4543.00	19
15:58:29	4543.00	83
15:58:37	4544.00	175
15:59:10	4544.00	155
15:59:10	4544.00	171
15:59:10	4543.00	46
15:59:10	4543.00	161
15:59:10	4543.00	102
15:59:10	4543.00	13
15:59:10	4543.00	129
16:00:18	4547.00	53
16:00:18	4547.00	133
16:00:18	4547.00	187
16:00:18	4547.00	102
16:00:33	4547.00	152
16:00:37	4546.00	88
16:00:37	4546.00	122
16:00:37	4546.00	60
16:00:37	4546.00	143
16:00:37	4546.00	7
16:00:37	4546.00	35
16:01:51	4546.00	158
16:01:51	4546.00	151
16:01:51	4546.00	166
16:01:51	4546.00	10
16:01:57	4545.00	159
16:02:28	4544.00	142
16:02:28	4544.00	148
16:02:28	4544.00	148
16:02:42	4544.00	147
16:03:16	4543.00	156
16:03:16	4543.00	149
16:03:17	4543.00	139
16:04:04	4543.00	160
16:04:04	4543.00	262
16:04:04	4543.00	72
16:04:47	4544.00	98
16:04:47	4544.00	360
16:04:47	4544.00	116
16:04:47	4544.00	37
16:05:40	4545.00	200
16:05:40	4545.00	4
16:05:40	4545.00	164
16:05:40	4545.00	27
16:05:40	4545.00	4
16:05:40	4545.00	80
16:05:40	4545.00	53
16:05:40	4545.00	57
16:05:47	4544.00	85
16:06:00	4544.00	57
16:06:00	4544.00	145
16:06:00	4544.00	18
16:06:25	4544.00	147
16:06:25	4544.00	2
16:06:25	4544.00	90
16:06:25	4544.00	41
16:06:25	4544.00	11
16:06:37	4543.00	158
16:08:09	4544.00	29
16:08:09	4544.00	265
16:08:09	4544.00	300
16:08:09	4544.00	2
16:08:09	4544.00	54
16:08:09	4544.00	158
16:08:09	4544.00	171
16:08:09	4544.00	23
16:08:09	4544.00	154
16:08:19	4545.00	170
16:08:30	4544.00	49
16:08:30	4544.00	157
16:09:25	4544.00	28
16:09:38	4544.00	175
16:09:38	4544.00	258
16:09:38	4544.00	152
16:09:38	4544.00	126
16:09:38	4544.00	150
16:09:43	4543.00	90
16:09:43	4543.00	69
16:09:45	4542.00	152
16:09:45	4542.00	90
16:10:23	4543.00	166
16:11:01	4542.00	65
16:11:01	4542.00	72
16:11:32	4542.00	27
16:11:39	4542.00	149
16:11:39	4542.00	149
16:11:39	4542.00	212
16:11:39	4542.00	142
16:11:39	4542.00	147
16:11:39	4542.00	147
16:11:48	4541.00	293
16:11:53	4540.00	117
16:11:53	4540.00	108
16:11:53	4540.00	200
16:11:53	4540.00	105
16:11:53	4540.00	818
16:11:53	4540.00	163
16:11:53	4540.00	200
16:11:53	4540.00	81
16:11:53	4540.00	204
16:11:53	4540.00	200
16:11:53	4540.00	200
16:11:53	4540.00	147
16:11:53	4540.00	96
16:11:53	4540.00	200
16:11:53	4540.00	202
16:11:53	4540.00	130
16:11:53	4540.00	200
16:11:53	4540.00	147
16:11:53	4540.00	200
16:11:53	4540.00	38
16:11:53	4540.00	156
16:11:53	4540.00	198
16:11:53	4540.00	198
16:11:53	4540.00	198
16:11:53	4540.00	198
16:11:53	4540.00	160
16:11:53	4540.00	198
16:11:53	4540.00	100
16:11:53	4540.00	86
16:11:53	4540.00	98
16:11:53	4540.00	112
16:12:25	4540.00	151
16:12:25	4540.00	147
16:12:25	4540.00	151
16:14:22	4543.00	41
16:15:00	4543.00	24
16:15:00	4543.00	24
16:15:53	4543.00	600
16:15:53	4543.00	160
16:15:53	4543.00	166
16:15:53	4543.00	368
16:15:53	4543.00	147
16:15:53	4543.00	309
16:15:53	4543.00	165
16:15:53	4543.00	330
16:15:53	4543.00	167
16:15:53	4543.00	143
16:15:53	4543.00	100
16:15:53	4543.00	280
16:15:56	4540.00	143
16:16:37	4541.00	300
16:16:37	4541.00	162
16:17:57	4543.00	30
16:17:57	4543.00	129
16:17:58	4543.00	900
16:18:07	4543.00	524
16:18:07	4543.00	104
16:21:55	4547.00	148
16:21:55	4547.00	250
16:21:55	4547.00	940
16:21:55	4547.00	650
16:21:55	4547.00	300
16:21:55	4547.00	339
16:21:55	4547.00	300
16:21:55	4547.00	300
16:21:55	4547.00	300
16:21:55	4547.00	144
16:21:55	4547.00	456
16:22:02	4549.00	228
16:22:02	4549.00	864
16:22:02	4549.00	300
16:22:02	4549.00	190
16:22:05	4548.00	481
16:22:05	4548.00	644
16:22:05	4548.00	143
16:22:05	4548.00	108
16:22:05	4548.00	260
16:22:05	4548.00	356
16:22:05	4548.00	276
16:22:05	4548.00	644
16:22:05	4548.00	139
16:22:05	4548.00	493
16:22:09	4548.00	143
16:22:09	4548.00	644
16:22:09	4548.00	61
16:22:09	4548.00	151
16:22:09	4548.00	208
16:22:09	4548.00	265
16:22:09	4548.00	436
16:22:09	4548.00	209
16:22:18	4546.00	326
16:22:49	4545.00	156
16:22:49	4545.00	158
16:22:49	4545.00	163
16:22:49	4545.00	162
16:22:49	4545.00	164
16:23:20	4543.00	158
16:23:20	4543.00	360
16:23:20	4543.00	154
16:23:20	4543.00	154
16:23:20	4543.00	93
16:23:20	4543.00	291
16:23:20	4543.00	160
16:23:20	4543.00	191
16:23:20	4543.00	153
16:24:00	4544.00	19
16:24:00	4544.00	128
16:24:10	4544.00	143
16:24:11	4544.00	100
16:24:11	4544.00	32
16:24:15	4544.00	15
16:24:15	4544.00	75
16:24:15	4544.00	65
16:25:15	4544.00	40
16:26:33	4542.00	104
16:26:51	4543.00	530
16:27:30	4542.00	40
16:27:30	4542.00	969
16:27:30	4542.00	104
16:27:47	4542.00	40
16:29:06	4545.00	535
16:29:06	4545.00	123
16:29:13	4545.00	315
16:29:13	4545.00	90
16:29:32	4545.00	165
16:29:33	4544.00	5
16:29:36	4545.00	85
16:29:36	4545.00	12
16:29:36	4545.00	25
16:29:40	4545.00	250
16:29:40	4545.00	35
16:29:48	4546.00	75
16:29:48	4546.00	60

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.

END

POSUGUUPAUPBGQR

Related Shares:

FTSE 100 Latest

Value8,082.43

Change-392.31