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

7th Feb 2019 17:56

RNS Number : 4332P

Whitbread PLC

07 February 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 17 January 2019, as announced on the same day:

Ordinary Shares

Date of purchase: 07 February 2019

Number of Ordinary Shares purchased: 193,192

Price per Ordinary Share: £48.6135

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 1,834,942 shares at a cost (including dealing and associated costs) of £89,795,245.97.

Following settlement of the above transaction, Whitbread will hold 13,966,448 of its ordinary shares in treasury and has 195,857,498 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
08:04:58	4890.00	246
08:04:58	4890.00	138
08:04:58	4890.00	156
08:04:59	4890.00	42
08:04:59	4890.00	104
08:05:36	4891.00	125
08:05:36	4891.00	321
08:06:19	4888.00	138
08:06:20	4886.00	37
08:06:25	4885.00	24
08:06:55	4883.00	248
08:06:55	4881.00	107
08:08:00	4875.00	31
08:09:52	4876.00	15
08:09:52	4876.00	164
08:09:52	4876.00	36
08:09:52	4876.00	118
08:09:52	4876.00	82
08:09:52	4876.00	15
08:09:52	4876.00	3
08:09:53	4876.00	150
08:09:54	4876.00	15
08:09:54	4876.00	3
08:09:54	4876.00	50
08:09:54	4876.00	3
08:10:13	4874.00	44
08:10:13	4874.00	48
08:10:13	4874.00	9
08:10:13	4874.00	9
08:10:13	4874.00	2
08:10:13	4874.00	9
08:10:13	4874.00	9
08:10:13	4874.00	9
08:10:13	4874.00	9
08:10:13	4874.00	9
08:10:13	4874.00	9
08:10:13	4874.00	9
08:10:13	4874.00	9
08:10:13	4874.00	200
08:10:13	4874.00	132
08:10:13	4874.00	48
08:10:13	4874.00	48
08:10:13	4874.00	191
08:10:52	4875.00	271
08:10:52	4875.00	60
08:10:52	4875.00	271
08:10:52	4875.00	142
08:10:52	4875.00	13
08:11:37	4873.00	23
08:11:37	4873.00	92
08:11:37	4873.00	108
08:11:37	4873.00	56
08:11:37	4873.00	131
08:16:15	4881.00	342
08:17:28	4878.00	146
08:18:30	4877.00	41
08:18:36	4877.00	146
08:18:36	4877.00	128
08:18:36	4877.00	129
08:19:18	4877.00	149
08:19:34	4878.00	5
08:19:34	4878.00	200
08:19:34	4878.00	200
08:19:34	4878.00	23
08:19:34	4878.00	23
08:19:34	4878.00	154
08:19:34	4878.00	73
08:19:34	4878.00	73
08:19:37	4879.00	213
08:19:37	4879.00	213
08:19:37	4879.00	213
08:24:32	4890.00	24
08:24:32	4890.00	114
08:24:32	4890.00	291
08:24:32	4890.00	195
08:24:32	4890.00	1
08:24:32	4889.00	144
08:24:32	4889.00	132
08:24:32	4889.00	51
08:24:32	4889.00	149
08:24:32	4889.00	101
08:24:32	4889.00	21
08:24:32	4889.00	97
08:24:45	4885.00	146
08:24:45	4885.00	259
08:27:22	4888.00	66
08:27:22	4888.00	134
08:27:22	4888.00	2
08:27:22	4888.00	198
08:27:22	4888.00	140
08:27:22	4888.00	60
08:27:22	4888.00	124
08:27:22	4888.00	76
08:27:22	4888.00	31
08:27:22	4888.00	76
08:27:22	4888.00	52
08:27:22	4888.00	146
08:27:22	4888.00	97
08:27:22	4888.00	101
08:27:22	4888.00	45
08:27:22	4888.00	16
08:27:22	4888.00	6
08:27:22	4888.00	6
08:27:22	4888.00	6
08:27:22	4888.00	6
08:27:22	4888.00	6
08:27:22	4888.00	6
08:27:22	4888.00	6
08:27:22	4888.00	114
08:27:22	4888.00	6
08:27:22	4888.00	6
08:27:22	4888.00	6
08:27:22	4888.00	6
08:27:22	4888.00	6
08:27:22	4888.00	6
08:27:22	4888.00	6
08:27:22	4888.00	28
08:27:22	4888.00	107
08:34:21	4891.00	142
08:34:42	4888.00	53
08:34:42	4888.00	146
08:34:42	4888.00	147
08:34:42	4888.00	61
08:34:42	4888.00	19
08:34:51	4887.00	37
08:34:51	4887.00	113
08:34:51	4887.00	146
08:34:51	4886.00	121
08:34:55	4885.00	198
08:34:55	4885.00	21
08:34:57	4885.00	237
08:34:57	4885.00	83
08:34:57	4885.00	182
08:34:57	4885.00	141
08:34:57	4885.00	93
08:34:57	4885.00	92
08:34:57	4885.00	88
08:34:57	4885.00	78
08:34:57	4885.00	138
08:34:57	4885.00	154
08:34:57	4885.00	17
08:34:57	4885.00	20
08:34:57	4885.00	18
08:37:57	4877.00	1
08:37:57	4877.00	46
08:39:19	4875.00	200
08:39:19	4875.00	200
08:39:19	4875.00	34
08:39:19	4875.00	24
08:39:19	4875.00	34
08:39:19	4875.00	6
08:39:19	4875.00	6
08:39:19	4875.00	6
08:39:19	4875.00	6
08:39:19	4875.00	6
08:39:19	4875.00	6
08:39:19	4875.00	6
08:39:19	4875.00	6
08:39:19	4875.00	6
08:39:19	4875.00	6
08:39:19	4875.00	6
08:39:19	4875.00	6
08:39:19	4875.00	6
08:39:20	4875.00	200
08:39:20	4875.00	117
08:39:20	4875.00	34
08:39:20	4875.00	6
08:39:20	4875.00	23
08:39:20	4875.00	10
08:39:20	4875.00	225
08:39:20	4875.00	2
08:41:07	4877.00	200
08:41:07	4877.00	100
08:41:07	4877.00	34
08:41:15	4875.00	250
08:41:19	4874.00	126
08:48:20	4886.00	35
08:48:20	4886.00	200
08:48:20	4886.00	200
08:48:20	4886.00	1
08:48:20	4886.00	35
08:48:20	4886.00	200
08:48:20	4886.00	200
08:48:20	4886.00	35
08:48:20	4886.00	1
08:48:20	4886.00	200
08:48:20	4886.00	35
08:48:25	4886.00	136
08:48:52	4885.00	183
08:48:52	4885.00	175
08:48:52	4885.00	25
08:48:52	4885.00	4
08:48:52	4885.00	2
08:48:52	4885.00	2
08:48:52	4885.00	4
08:48:52	4885.00	200
08:48:52	4885.00	25
08:48:52	4885.00	4
08:48:52	4885.00	2
08:48:53	4885.00	2
08:48:53	4885.00	2
08:48:53	4885.00	1
08:48:53	4885.00	2
08:48:53	4885.00	4
08:48:53	4885.00	104
08:49:45	4883.00	43
08:49:45	4883.00	100
08:49:45	4883.00	4
08:49:45	4883.00	20
08:49:45	4883.00	19
08:49:45	4883.00	57
08:49:45	4883.00	55
08:52:08	4883.00	51
08:52:08	4883.00	91
08:52:08	4883.00	100
08:52:08	4883.00	42
08:52:08	4883.00	131
08:52:08	4883.00	45
08:52:08	4884.00	97
08:52:08	4884.00	25
08:52:08	4884.00	268
08:52:08	4884.00	106
08:53:19	4882.00	145
08:53:19	4882.00	141
08:53:19	4882.00	1
08:56:47	4884.00	25
08:56:47	4884.00	100
08:56:47	4884.00	75
08:56:47	4884.00	25
08:56:47	4884.00	4
08:56:47	4884.00	71
08:56:47	4884.00	129
08:56:47	4884.00	85
08:56:47	4884.00	29
08:56:47	4884.00	29
08:56:47	4884.00	5
08:56:47	4884.00	186
08:56:47	4884.00	29
09:00:07	4888.00	7
09:00:07	4888.00	78
09:00:57	4886.00	202
09:00:57	4886.00	202
09:00:57	4886.00	4
09:03:12	4886.00	61
09:03:12	4886.00	139
09:03:12	4886.00	139
09:03:12	4886.00	61
09:03:12	4886.00	78
09:03:12	4886.00	42
09:03:12	4886.00	61
09:03:12	4886.00	42
09:03:12	4886.00	42
09:03:14	4886.00	129
09:07:05	4895.00	151
09:07:14	4894.00	86
09:07:14	4894.00	64
09:07:14	4894.00	379
09:07:14	4894.00	147
09:07:16	4893.00	202
09:07:16	4893.00	230
09:07:16	4893.00	384
09:07:16	4893.00	18
09:07:16	4893.00	200
09:07:16	4893.00	54
09:07:16	4893.00	173
09:07:16	4893.00	24
09:07:16	4893.00	115
09:07:16	4893.00	17
09:07:16	4893.00	40
09:07:16	4893.00	35
09:07:16	4893.00	40
09:07:16	4893.00	40
09:07:16	4893.00	40
09:07:16	4893.00	25
09:07:16	4893.00	40
09:07:16	4893.00	34
09:07:20	4890.00	130
09:07:20	4890.00	61
09:15:35	4882.00	87
09:15:35	4882.00	19
09:15:35	4882.00	130
09:15:35	4882.00	16
09:15:35	4882.00	166
09:15:35	4882.00	16
09:15:35	4882.00	150
09:15:35	4882.00	75
09:16:55	4880.00	82
09:16:55	4880.00	82
09:16:55	4880.00	82
09:16:55	4880.00	82
09:16:55	4880.00	25
09:16:55	4880.00	82
09:16:55	4880.00	18
09:16:55	4880.00	18
09:16:55	4880.00	18
09:16:55	4880.00	18
09:16:55	4880.00	18
09:16:55	4880.00	18
09:16:55	4880.00	18
09:16:55	4880.00	18
09:16:55	4880.00	18
09:16:55	4880.00	10
09:16:55	4880.00	18
09:16:55	4880.00	213
09:16:55	4880.00	904
09:16:55	4879.00	243
09:16:55	4879.00	186
09:16:55	4879.00	95
09:16:55	4879.00	20
09:19:33	4874.00	76
09:19:33	4874.00	59
09:21:13	4873.00	132
09:21:13	4873.00	132
09:21:13	4873.00	132
09:21:13	4873.00	136
09:21:13	4872.00	140
09:21:50	4870.00	208
09:23:41	4867.00	9
09:23:41	4867.00	2
09:23:41	4867.00	200
09:23:41	4867.00	49
09:23:41	4867.00	39
09:23:41	4867.00	75
09:23:41	4867.00	67
09:26:19	4864.00	272
09:26:19	4864.00	44
09:26:19	4864.00	84
09:26:19	4864.00	61
09:26:19	4864.00	23
09:26:19	4864.00	23
09:26:19	4864.00	23
09:26:19	4864.00	23
09:26:19	4864.00	23
09:26:19	4864.00	8
09:26:19	4864.00	23
09:26:19	4864.00	86
09:26:19	4864.00	130
09:26:19	4864.00	44
09:27:50	4863.00	83
09:27:50	4863.00	17
09:27:50	4863.00	132
09:27:50	4863.00	212
09:27:51	4862.00	134
09:27:51	4862.00	143
09:27:51	4862.00	151
09:28:12	4856.00	127
09:28:43	4848.00	129
09:33:29	4856.00	190
09:33:29	4856.00	136
09:33:29	4856.00	131
09:33:29	4856.00	133
09:33:29	4856.00	134
09:33:29	4856.00	401
09:33:29	4856.00	138
09:33:29	4856.00	34
09:39:41	4859.00	200
09:39:41	4859.00	49
09:39:41	4859.00	42
09:39:41	4859.00	151
09:39:41	4859.00	42
09:39:41	4859.00	200
09:39:41	4859.00	42
09:39:44	4859.00	176
09:39:44	4859.00	24
09:39:44	4859.00	42
09:43:48	4857.00	139
09:43:58	4854.00	19
09:43:58	4854.00	182
09:43:58	4854.00	240
09:44:08	4852.00	130
09:44:48	4851.00	141
09:45:58	4851.00	107
09:45:58	4851.00	23
09:45:58	4851.00	275
09:48:10	4854.00	150
09:48:40	4855.00	18
09:48:40	4855.00	58
09:48:40	4855.00	22
09:48:40	4855.00	36
09:48:40	4853.00	81
09:48:40	4853.00	119
09:48:40	4853.00	56
09:48:40	4853.00	11
09:48:40	4853.00	134
09:48:40	4853.00	56
09:49:42	4853.00	142
09:49:42	4853.00	149
09:52:34	4854.00	109
09:52:34	4854.00	29
09:52:51	4853.00	239
09:52:51	4853.00	20
09:52:51	4853.00	93
09:52:51	4853.00	7
09:52:51	4853.00	20
09:52:51	4853.00	20
09:52:51	4853.00	20
09:52:51	4853.00	20
09:52:51	4853.00	20
09:52:51	4853.00	20
09:52:51	4853.00	20
09:52:51	4853.00	20
09:52:51	4853.00	93
09:52:51	4853.00	4
09:53:07	4851.00	36
09:53:07	4851.00	7
09:53:07	4851.00	7
09:53:07	4851.00	7
09:53:07	4851.00	7
09:53:07	4851.00	2
09:53:07	4851.00	7
09:53:07	4851.00	7
09:53:07	4851.00	7
09:53:07	4851.00	7
09:53:07	4851.00	7
09:53:07	4851.00	7
09:53:07	4851.00	7
09:53:07	4851.00	274
09:53:07	4851.00	328
09:53:07	4851.00	200
09:53:07	4851.00	200
09:53:07	4851.00	36
09:56:23	4850.00	200
09:56:23	4850.00	151
09:56:23	4850.00	200
09:56:23	4850.00	9
09:56:23	4850.00	161
09:56:23	4850.00	49
09:56:23	4850.00	49
09:56:23	4850.00	14
09:56:23	4850.00	9
09:56:23	4850.00	9
09:56:23	4850.00	9
09:56:23	4850.00	9
09:56:23	4850.00	9
09:56:23	4850.00	9
09:56:23	4850.00	9
09:56:23	4850.00	9
09:56:23	4850.00	9
09:56:23	4850.00	9
09:56:23	4850.00	9
09:56:23	4850.00	8
09:56:23	4850.00	9
09:56:23	4850.00	9
09:56:23	4850.00	9
09:56:23	4850.00	9
09:56:23	4850.00	9
09:56:23	4850.00	9
09:56:23	4850.00	9
09:56:23	4850.00	49
09:56:23	4850.00	98
09:56:23	4850.00	9
09:56:23	4850.00	96
09:59:48	4843.00	200
09:59:48	4843.00	136
09:59:48	4843.00	92
09:59:48	4843.00	23
09:59:48	4843.00	4
09:59:48	4843.00	23
09:59:48	4843.00	75
09:59:48	4843.00	72
09:59:48	4843.00	13
10:00:29	4842.00	89
10:01:37	4842.00	78
10:01:37	4842.00	16
10:01:37	4842.00	160
10:01:37	4842.00	201
10:01:37	4842.00	71
10:01:37	4841.00	141
10:01:37	4841.00	136
10:01:37	4841.00	137
10:04:00	4840.00	77
10:04:00	4840.00	16
10:04:00	4840.00	177
10:04:02	4840.00	19
10:09:11	4849.00	200
10:09:11	4849.00	200
10:09:11	4849.00	285
10:09:11	4849.00	4
10:09:11	4849.00	22
10:09:11	4849.00	6
10:09:11	4849.00	22
10:09:11	4849.00	4
10:09:11	4849.00	4
10:09:11	4849.00	4
10:09:11	4849.00	4
10:09:11	4849.00	4
10:09:11	4849.00	4
10:09:11	4849.00	3
10:09:11	4849.00	4
10:09:11	4849.00	4
10:09:11	4848.00	29
10:09:11	4849.00	22
10:09:11	4849.00	22
10:09:11	4849.00	20
10:09:11	4849.00	22
10:09:11	4849.00	22
10:09:11	4849.00	22
10:09:11	4849.00	22
10:09:11	4849.00	22
10:09:11	4849.00	22
10:09:11	4849.00	22
10:09:11	4848.00	74
10:09:11	4849.00	90
10:09:11	4849.00	62
10:09:11	4848.00	133
10:09:11	4848.00	128
10:09:11	4848.00	134
10:09:11	4848.00	75
10:09:11	4848.00	20
10:09:11	4848.00	49
10:09:11	4848.00	32
10:09:15	4848.00	25
10:09:16	4848.00	40
10:13:16	4862.00	37
10:13:16	4862.00	129
10:13:16	4862.00	131
10:13:16	4862.00	200
10:13:16	4862.00	131
10:14:06	4862.00	200
10:14:06	4862.00	33
10:14:06	4862.00	7
10:14:06	4862.00	33
10:14:06	4862.00	33
10:14:06	4862.00	7
10:14:06	4862.00	33
10:14:06	4862.00	7
10:14:06	4862.00	200
10:14:06	4862.00	15
10:14:06	4862.00	33
10:14:06	4862.00	44
10:14:06	4862.00	74
10:15:08	4858.00	130
10:17:45	4856.00	130
10:17:45	4856.00	132
10:17:45	4856.00	130
10:17:45	4856.00	79
10:17:45	4856.00	50
10:17:45	4856.00	129
10:17:45	4856.00	83
10:17:45	4856.00	49
10:17:45	4856.00	2
10:18:56	4856.00	58
10:18:56	4856.00	222
10:21:13	4851.00	220
10:21:13	4851.00	85
10:21:13	4851.00	85
10:21:13	4851.00	18
10:21:13	4851.00	73
10:21:13	4851.00	7
10:24:50	4852.00	138
10:24:50	4852.00	127
10:24:50	4852.00	139
10:24:50	4852.00	128
10:24:50	4852.00	130
10:24:50	4852.00	149
10:24:50	4852.00	175
10:24:50	4852.00	133
10:29:35	4853.00	44
10:34:47	4859.00	225
10:35:01	4861.00	278
10:35:11	4862.00	145
10:35:44	4862.00	146
10:36:10	4862.00	140
10:36:40	4862.00	140
10:37:18	4862.00	128
10:37:40	4862.00	146
10:38:36	4864.00	136
10:38:36	4863.00	202
10:38:36	4863.00	179
10:38:36	4863.00	202
10:38:36	4863.00	50
10:38:36	4863.00	152
10:42:43	4864.00	58
10:42:43	4864.00	259
10:42:43	4864.00	397
10:42:43	4864.00	14
10:42:43	4864.00	80
10:42:43	4864.00	317
10:42:43	4864.00	14
10:42:43	4864.00	317
10:42:43	4864.00	249
10:42:43	4864.00	68
10:45:34	4870.00	126
10:45:34	4870.00	17
10:45:34	4870.00	200
10:45:34	4870.00	200
10:45:34	4870.00	17
10:45:34	4870.00	28
10:45:34	4870.00	28
10:45:35	4870.00	200
10:45:35	4870.00	125
10:45:35	4870.00	8
10:50:36	4876.00	200
10:50:38	4876.00	200
10:50:38	4876.00	8
10:50:38	4876.00	2
10:50:38	4876.00	2
10:50:38	4876.00	200
10:50:39	4876.00	30
10:50:39	4876.00	170
10:53:41	4877.00	1
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	17
10:53:41	4877.00	200
10:53:41	4877.00	166
10:53:41	4877.00	1
10:53:41	4877.00	17
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	34
10:53:41	4877.00	115
10:53:41	4877.00	17
10:53:41	4877.00	115
10:53:41	4877.00	200
10:53:41	4877.00	17
10:53:41	4877.00	9
10:53:41	4877.00	17
10:53:41	4877.00	59
10:53:41	4877.00	200
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	3
10:53:41	4877.00	17
10:53:41	4877.00	3
10:53:41	4877.00	17
10:53:41	4877.00	17
10:53:41	4877.00	3
10:54:34	4877.00	193
10:54:34	4877.00	11
10:54:34	4877.00	204
10:54:34	4877.00	173
10:54:41	4875.00	87
10:54:41	4875.00	54
10:54:41	4875.00	142
11:02:07	4877.00	70
11:02:23	4876.00	114
11:02:23	4876.00	86
11:02:23	4876.00	86
11:02:23	4876.00	114
11:02:23	4876.00	186
11:02:23	4876.00	200
11:02:23	4876.00	34
11:02:23	4876.00	86
11:02:23	4876.00	11
11:02:23	4876.00	100
11:02:23	4876.00	11
11:02:23	4876.00	14
11:02:23	4876.00	100
11:02:23	4876.00	11
11:02:23	4876.00	11
11:09:00	4877.00	15
11:09:00	4877.00	206
11:09:00	4877.00	129
11:09:00	4877.00	80
11:09:00	4877.00	147
11:09:00	4877.00	153
11:09:00	4877.00	75
11:09:00	4877.00	75
11:09:00	4877.00	55
11:09:19	4877.00	252
11:09:19	4877.00	112
11:09:19	4877.00	55
11:09:19	4877.00	45
11:09:19	4877.00	12
11:09:19	4877.00	87
11:09:19	4877.00	28
11:09:19	4877.00	37
11:12:15	4875.00	235
11:12:17	4874.00	134
11:12:17	4874.00	22
11:12:17	4874.00	197
11:12:17	4874.00	26
11:12:17	4874.00	83
11:12:17	4874.00	140
11:12:17	4874.00	50
11:12:17	4874.00	88
11:12:17	4874.00	245
11:12:17	4874.00	235
11:12:17	4874.00	255
11:12:52	4870.00	151
11:15:37	4864.00	207
11:15:37	4864.00	132
11:15:37	4864.00	17
11:15:37	4864.00	26
11:15:37	4864.00	75
11:15:37	4864.00	6
11:20:06	4866.00	209
11:20:08	4866.00	209
11:20:08	4866.00	188
11:20:08	4866.00	21
11:25:07	4865.00	190
11:25:07	4865.00	54
11:25:07	4865.00	92
11:25:07	4865.00	92
11:25:07	4865.00	95
11:25:07	4865.00	20
11:25:07	4865.00	38
11:25:07	4865.00	22
11:25:07	4865.00	130
11:25:07	4865.00	20
11:25:07	4865.00	95
11:25:07	4865.00	20
11:25:07	4865.00	95
11:25:07	4865.00	244
11:28:14	4862.00	92
11:28:14	4862.00	2
11:28:14	4862.00	19
11:28:14	4862.00	235
11:28:14	4862.00	19
11:28:14	4862.00	235
11:28:14	4862.00	158
11:28:14	4862.00	92
11:28:14	4862.00	92
11:28:14	4862.00	51
11:28:14	4862.00	19
11:28:14	4862.00	12
11:28:14	4862.00	53
11:28:14	4862.00	77
11:28:14	4862.00	2
11:28:14	4862.00	19
11:28:14	4862.00	78
11:28:14	4862.00	17
11:28:21	4862.00	81
11:28:43	4860.00	121
11:28:43	4860.00	52
11:28:43	4859.00	93
11:28:43	4859.00	20
11:28:43	4859.00	240
11:29:21	4856.00	146
11:35:01	4855.00	200
11:35:01	4855.00	140
11:35:01	4855.00	144
11:35:01	4855.00	200
11:35:01	4855.00	16
11:35:01	4854.00	29
11:35:01	4855.00	46
11:35:01	4855.00	9
11:35:01	4855.00	43
11:35:01	4855.00	46
11:35:01	4855.00	46
11:35:01	4855.00	10
11:35:01	4855.00	5
11:35:01	4855.00	9
11:35:01	4854.00	91
11:35:01	4855.00	5
11:35:01	4855.00	9
11:35:01	4855.00	9
11:35:01	4855.00	9
11:35:01	4855.00	9
11:35:01	4855.00	9
11:35:01	4855.00	1
11:35:01	4855.00	117
11:40:14	4854.00	139
11:40:14	4855.00	207
11:40:14	4855.00	207
11:40:14	4855.00	45
11:40:14	4855.00	207
11:40:14	4855.00	207
11:40:14	4855.00	124
11:40:14	4855.00	45
11:40:14	4855.00	45
11:40:15	4855.00	71
11:47:54	4860.00	89
11:47:54	4860.00	59
11:48:11	4859.00	160
11:48:11	4859.00	40
11:48:11	4859.00	98
11:48:11	4859.00	236
11:48:11	4859.00	102
11:48:11	4859.00	98
11:48:11	4859.00	43
11:48:11	4859.00	8
11:48:11	4859.00	43
11:48:11	4859.00	43
11:48:11	4859.00	43
11:48:11	4859.00	43
11:48:11	4859.00	6
11:48:11	4859.00	43
11:48:11	4859.00	8
11:48:11	4859.00	6
11:48:11	4859.00	8
11:48:11	4859.00	8
11:48:11	4859.00	6
11:48:11	4859.00	8
11:48:11	4859.00	40
11:48:11	4859.00	43
11:48:11	4859.00	8
11:48:11	4859.00	8
11:48:11	4859.00	122
11:48:11	4858.00	153
11:55:03	4863.00	288
11:55:13	4863.00	153
11:56:44	4861.00	222
11:56:44	4861.00	75
11:56:44	4861.00	86
11:56:44	4861.00	18
11:56:44	4861.00	86
11:56:44	4861.00	18
11:56:44	4861.00	18
11:56:44	4861.00	18
11:56:46	4861.00	136
11:56:50	4860.00	180
11:56:50	4860.00	200
11:56:50	4860.00	102
11:56:50	4860.00	200
11:56:50	4860.00	56
11:56:50	4860.00	9
11:56:50	4860.00	2
11:56:50	4860.00	9
11:56:50	4860.00	9
11:56:50	4860.00	9
11:56:50	4860.00	9
11:56:50	4860.00	9
11:56:50	4860.00	9
11:56:50	4860.00	9
11:56:50	4860.00	8
11:56:50	4860.00	9
11:56:50	4860.00	9
11:56:50	4860.00	9
11:56:50	4860.00	9
11:56:50	4860.00	9
11:56:50	4860.00	9
11:56:50	4860.00	9
11:56:50	4860.00	79
11:56:50	4860.00	75
11:56:50	4860.00	57
11:56:50	4860.00	122
11:56:50	4859.00	239
11:58:08	4859.00	57
11:58:08	4859.00	114
12:02:29	4864.00	199
12:02:42	4863.00	82
12:02:42	4863.00	197
12:02:42	4863.00	209
12:02:42	4863.00	117
12:02:42	4862.00	167
12:02:42	4862.00	50
12:02:42	4862.00	170
12:02:42	4862.00	181
12:02:42	4862.00	1
12:03:42	4864.00	208
12:03:42	4864.00	81
12:04:48	4862.00	43
12:07:45	4864.00	149
12:07:45	4864.00	123
12:07:45	4864.00	106
12:07:45	4864.00	186
12:07:45	4864.00	86
12:07:45	4864.00	181
12:07:45	4864.00	106
12:07:45	4864.00	70
12:11:28	4864.00	200
12:11:28	4864.00	46
12:11:28	4864.00	96
12:11:28	4864.00	200
12:11:28	4864.00	46
12:11:28	4864.00	46
12:11:28	4864.00	55
12:11:30	4862.00	142
12:11:30	4862.00	148
12:11:30	4862.00	134
12:18:04	4857.00	7
12:20:11	4857.00	18
12:20:28	4857.00	12
12:20:28	4857.00	200
12:20:28	4857.00	270
12:20:28	4857.00	25
12:20:28	4857.00	109
12:20:28	4857.00	5
12:20:28	4857.00	25
12:20:28	4857.00	144
12:20:28	4857.00	200
12:20:28	4857.00	68
12:20:28	4857.00	200
12:20:28	4857.00	10
12:20:28	4857.00	25
12:20:28	4857.00	25
12:20:28	4857.00	25
12:20:28	4857.00	25
12:20:28	4857.00	25
12:20:28	4857.00	2
12:20:28	4857.00	25
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	2
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	5
12:20:28	4857.00	25
12:20:28	4857.00	25
12:20:28	4857.00	45
12:26:34	4864.00	61
12:26:34	4864.00	140
12:26:34	4864.00	140
12:26:34	4864.00	61
12:26:34	4864.00	201
12:26:34	4864.00	201
12:26:34	4864.00	351
12:26:34	4864.00	61
12:26:34	4864.00	140
12:26:34	4864.00	140
12:26:34	4864.00	61
12:26:34	4864.00	40
12:31:19	4864.00	98
12:31:19	4864.00	86
12:31:19	4864.00	86
12:31:19	4864.00	223
12:31:19	4864.00	380
12:31:19	4864.00	224
12:31:19	4864.00	31
12:31:19	4864.00	103
12:31:19	4864.00	12
12:31:19	4864.00	91
12:31:19	4863.00	20
12:31:19	4863.00	131
12:31:19	4863.00	109
12:36:50	4861.00	126
12:36:50	4861.00	105
12:36:50	4861.00	149
12:36:50	4861.00	82
12:36:50	4861.00	82
12:36:50	4861.00	33
12:37:19	4862.00	117
12:37:19	4862.00	25
12:37:19	4862.00	301
12:37:24	4860.00	133
12:37:24	4860.00	131
12:37:24	4860.00	140
12:37:24	4859.00	133
12:40:35	4854.00	265
12:43:14	4853.00	72
12:43:14	4853.00	138
12:43:14	4853.00	203
12:43:14	4853.00	243
12:43:14	4853.00	8
12:43:14	4853.00	32
12:43:28	4852.00	60
12:47:25	4854.00	66
12:47:25	4854.00	136
12:47:25	4854.00	60
12:47:25	4854.00	214
12:47:25	4854.00	93
12:47:25	4854.00	202
12:47:25	4854.00	96
12:47:25	4854.00	136
12:47:25	4854.00	136
12:47:25	4853.00	16
12:47:25	4853.00	48
12:51:18	4854.00	36
12:55:17	4855.00	150
12:55:21	4854.00	200
12:55:21	4854.00	42
12:55:21	4854.00	180
12:55:21	4854.00	15
12:55:21	4854.00	241
12:55:21	4854.00	20
12:55:21	4854.00	30
12:55:21	4854.00	15
12:55:21	4854.00	15
12:55:21	4854.00	44
12:55:21	4854.00	200
12:55:21	4854.00	15
12:55:21	4854.00	74
12:55:21	4854.00	46
12:55:21	4854.00	7
12:55:22	4854.00	53
12:55:23	4854.00	50
12:55:23	4854.00	236
12:55:39	4853.00	272
12:55:39	4853.00	48
12:55:39	4853.00	50
13:03:08	4853.00	75
13:03:26	4853.00	75
13:04:49	4852.00	29
13:04:49	4852.00	134
13:04:49	4852.00	29
13:04:49	4852.00	29
13:04:49	4852.00	346
13:04:49	4852.00	346
13:04:49	4852.00	100
13:04:49	4852.00	254
13:04:49	4852.00	6
13:04:49	4852.00	134
13:04:49	4852.00	134
13:04:49	4852.00	29
13:04:49	4852.00	5
13:04:49	4852.00	29
13:04:49	4852.00	29
13:04:49	4851.00	263
13:04:49	4852.00	12
13:04:49	4851.00	167
13:04:49	4851.00	59
13:04:49	4851.00	28
13:05:15	4849.00	151
13:05:15	4849.00	137
13:05:15	4849.00	144
13:10:17	4848.00	114
13:10:17	4848.00	111
13:10:17	4848.00	111
13:10:17	4848.00	111
13:10:17	4848.00	108
13:10:17	4848.00	3
13:10:17	4848.00	19
13:10:17	4848.00	19
13:10:17	4848.00	114
13:10:17	4848.00	48
13:10:17	4848.00	19
13:10:17	4848.00	134
13:10:20	4847.00	146
13:10:20	4847.00	143
13:10:20	4847.00	233
13:18:10	4848.00	248
13:18:10	4848.00	248
13:18:10	4848.00	100
13:18:10	4848.00	20
13:18:10	4848.00	38
13:18:10	4848.00	1
13:18:10	4848.00	20
13:18:10	4848.00	248
13:18:10	4848.00	1
13:18:10	4848.00	20
13:18:10	4848.00	20
13:18:10	4848.00	97
13:18:10	4848.00	59
13:18:10	4848.00	20
13:18:10	4848.00	20
13:18:10	4848.00	20
13:18:10	4848.00	77
13:18:10	4848.00	13
13:18:10	4848.00	20
13:18:10	4848.00	4
13:18:10	4848.00	89
13:21:56	4850.00	185
13:21:56	4850.00	91
13:21:56	4850.00	48
13:21:56	4850.00	108
13:21:56	4850.00	23
13:21:56	4850.00	10
13:21:56	4850.00	91
13:21:58	4850.00	185
13:21:58	4850.00	108
13:21:58	4850.00	98
13:21:58	4850.00	23
13:21:58	4850.00	23
13:21:58	4850.00	23
13:21:58	4850.00	10
13:21:58	4850.00	13
13:21:58	4850.00	63
13:21:58	4850.00	140
13:21:58	4850.00	23
13:21:58	4850.00	43
13:22:06	4849.00	122
13:22:45	4848.00	173
13:24:40	4848.00	130
13:24:40	4848.00	20
13:24:40	4848.00	108
13:24:40	4848.00	128
13:24:40	4848.00	131
13:26:38	4849.00	265
13:26:38	4849.00	45
13:26:38	4849.00	205
13:26:38	4849.00	89
13:27:59	4849.00	76
13:27:59	4849.00	16
13:27:59	4849.00	194
13:29:37	4849.00	24
13:29:37	4849.00	62
13:29:37	4849.00	227
13:29:37	4849.00	90
13:29:37	4849.00	143
13:29:37	4849.00	23
13:31:34	4851.00	15
13:31:34	4851.00	384
13:31:34	4851.00	155
13:35:46	4850.00	43
13:35:46	4850.00	7
13:35:46	4850.00	200
13:35:46	4850.00	200
13:35:46	4850.00	200
13:35:46	4850.00	255
13:35:46	4850.00	89
13:35:46	4850.00	76
13:35:46	4850.00	111
13:35:46	4850.00	21
13:35:46	4850.00	95
13:35:46	4850.00	75
13:35:46	4849.00	88
13:35:46	4849.00	148
13:35:46	4849.00	132
13:35:46	4849.00	50
13:35:46	4850.00	8
13:36:45	4850.00	134
13:36:45	4850.00	141
13:40:07	4852.00	134
13:40:07	4852.00	278
13:40:07	4852.00	23
13:40:07	4852.00	108
13:40:07	4851.00	137
13:40:07	4851.00	133
13:40:07	4851.00	184
13:43:55	4853.00	1
13:43:55	4853.00	29
13:43:55	4853.00	170
13:43:55	4853.00	29
13:43:55	4853.00	200
13:43:55	4853.00	84
13:43:55	4853.00	1
13:43:55	4853.00	13
13:43:55	4853.00	11
13:43:55	4853.00	25
13:43:55	4853.00	25
13:48:28	4856.00	107
13:48:28	4856.00	100
13:48:28	4856.00	139
13:48:28	4856.00	139
13:48:28	4856.00	38
13:48:33	4856.00	107
13:48:33	4856.00	277
13:48:33	4856.00	277
13:48:33	4856.00	133
13:48:33	4856.00	22
13:48:33	4856.00	77
13:48:33	4856.00	107
13:48:33	4856.00	68
13:48:33	4856.00	66
13:53:01	4858.00	49
13:53:01	4858.00	151
13:53:01	4858.00	14
13:53:01	4858.00	151
13:53:01	4858.00	102
13:53:01	4858.00	49
13:53:01	4858.00	151
13:53:01	4858.00	49
13:53:01	4858.00	102
13:53:01	4858.00	3
13:53:01	4858.00	2
13:53:01	4858.00	11
13:53:01	4858.00	49
13:53:01	4858.00	49
13:53:01	4858.00	151
13:53:01	4858.00	14
13:53:01	4858.00	18
13:53:01	4858.00	102
13:53:10	4858.00	114
13:53:11	4858.00	150
13:56:14	4861.00	6
13:57:04	4860.00	168
13:57:04	4860.00	182
13:59:58	4860.00	203
14:01:46	4859.00	25
14:01:46	4859.00	3
14:01:46	4859.00	96
14:01:46	4859.00	195
14:01:46	4859.00	15
14:01:46	4859.00	10
14:01:46	4859.00	15
14:01:46	4859.00	21
14:01:46	4859.00	15
14:01:46	4859.00	15
14:01:46	4859.00	15
14:01:46	4859.00	15
14:01:46	4859.00	15
14:01:46	4859.00	15
14:01:46	4859.00	15
14:01:46	4859.00	15
14:01:46	4859.00	15
14:01:46	4859.00	15
14:01:46	4859.00	15
14:01:46	4859.00	15
14:01:46	4859.00	15
14:01:46	4859.00	15
14:01:46	4859.00	15
14:01:46	4859.00	15
14:01:46	4859.00	15
14:01:46	4859.00	15
14:01:46	4859.00	15
14:01:46	4859.00	62
14:01:46	4859.00	149
14:01:46	4859.00	302
14:01:46	4859.00	34
14:01:46	4859.00	14
14:01:46	4859.00	186
14:01:46	4859.00	648
14:01:46	4859.00	137
14:01:46	4859.00	13
14:01:46	4859.00	14
14:01:46	4859.00	15
14:01:46	4859.00	2
14:01:46	4859.00	15
14:01:46	4859.00	3
14:01:46	4859.00	3
14:01:46	4858.00	115
14:01:46	4858.00	25
14:01:46	4858.00	296
14:05:14	4861.00	200
14:05:14	4861.00	26
14:05:14	4861.00	11
14:05:14	4861.00	8
14:05:14	4861.00	11
14:05:14	4861.00	26
14:05:14	4861.00	37
14:05:14	4861.00	12
14:05:14	4861.00	37
14:05:14	4861.00	200
14:05:14	4861.00	8
14:05:14	4861.00	37
14:05:14	4861.00	102
14:05:14	4861.00	75
14:05:14	4861.00	39
14:06:20	4862.00	166
14:06:20	4862.00	5
14:06:20	4862.00	70
14:06:20	4862.00	66
14:06:40	4861.00	135
14:09:43	4858.00	128
14:09:46	4858.00	33
14:09:46	4858.00	198
14:09:46	4858.00	183
14:09:46	4858.00	81
14:09:46	4858.00	178
14:09:46	4858.00	132
14:09:46	4858.00	284
14:09:46	4858.00	75
14:09:46	4858.00	75
14:09:46	4858.00	63
14:09:46	4858.00	86
14:09:46	4858.00	50
14:09:46	4858.00	59
14:15:16	4858.00	6
14:15:16	4858.00	90
14:15:16	4858.00	110
14:15:16	4858.00	250
14:15:16	4858.00	200
14:15:16	4858.00	60
14:15:16	4858.00	194
14:15:16	4858.00	140
14:15:16	4858.00	6
14:15:16	4858.00	6
14:15:16	4858.00	2
14:15:16	4858.00	2
14:15:16	4858.00	6
14:15:16	4858.00	2
14:15:16	4858.00	6
14:15:16	4858.00	75
14:15:16	4858.00	171
14:15:16	4858.00	37
14:15:16	4858.00	126
14:15:16	4858.00	37
14:15:16	4858.00	37
14:15:16	4858.00	25
14:15:17	4858.00	54
14:21:57	4853.00	200
14:21:57	4853.00	148
14:21:57	4853.00	52
14:21:57	4853.00	200
14:21:57	4853.00	192
14:21:57	4853.00	10
14:21:57	4853.00	2
14:21:57	4853.00	44
14:21:57	4853.00	10
14:21:57	4853.00	2
14:21:57	4853.00	9
14:21:57	4853.00	54
14:21:57	4853.00	11
14:21:57	4853.00	54
14:21:57	4853.00	7
14:21:57	4853.00	11
14:21:57	4853.00	8
14:22:03	4853.00	200
14:22:03	4853.00	24
14:22:03	4853.00	69
14:22:03	4853.00	30
14:22:03	4853.00	11
14:22:03	4853.00	30
14:22:03	4853.00	11
14:22:04	4853.00	131
14:22:05	4853.00	180
14:22:05	4853.00	24
14:22:05	4853.00	2
14:22:05	4853.00	20
14:23:51	4850.00	87
14:23:51	4850.00	118
14:23:51	4850.00	342
14:23:56	4850.00	14
14:24:07	4851.00	1
14:25:06	4851.00	180
14:25:12	4851.00	20
14:25:12	4851.00	4
14:25:12	4851.00	22
14:25:12	4851.00	4
14:25:12	4851.00	22
14:29:56	4852.00	135
14:29:56	4852.00	3
14:29:56	4852.00	5
14:30:19	4853.00	77
14:30:19	4853.00	74
14:30:36	4853.00	3
14:30:36	4853.00	145
14:30:52	4851.00	75
14:31:13	4852.00	127
14:31:38	4852.00	127
14:31:44	4851.00	182
14:31:44	4851.00	1,157
14:31:44	4851.00	41
14:31:44	4851.00	139
14:31:44	4851.00	451
14:31:44	4851.00	98
14:31:44	4850.00	26
14:31:50	4850.00	23
14:31:50	4850.00	8
14:31:50	4850.00	37
14:31:50	4850.00	110
14:31:50	4850.00	191
14:31:50	4850.00	270
14:31:50	4850.00	68
14:31:50	4850.00	281
14:31:50	4850.00	8
14:31:50	4850.00	8
14:31:50	4850.00	8
14:31:50	4850.00	8
14:31:50	4850.00	8
14:31:50	4850.00	8
14:31:50	4850.00	4
14:31:50	4850.00	8
14:31:50	4850.00	8
14:31:50	4850.00	8
14:31:50	4850.00	8
14:31:50	4850.00	8
14:31:50	4850.00	8
14:31:50	4850.00	8
14:31:50	4850.00	132
14:31:50	4850.00	156
14:31:50	4850.00	1
14:31:50	4850.00	37
14:31:50	4850.00	37
14:31:50	4850.00	37
14:31:50	4850.00	2
14:31:50	4850.00	8
14:31:50	4850.00	8
14:31:50	4850.00	8
14:31:50	4849.00	200
14:31:50	4850.00	75
14:31:50	4849.00	44
14:31:50	4849.00	3
14:31:50	4849.00	44
14:31:50	4849.00	44
14:31:50	4849.00	44
14:31:50	4849.00	6
14:31:50	4849.00	8
14:31:50	4849.00	8
14:31:50	4849.00	8
14:31:50	4849.00	8
14:31:50	4849.00	8
14:31:50	4849.00	8
14:31:50	4850.00	16
14:31:50	4849.00	8
14:31:50	4849.00	186
14:31:50	4849.00	12
14:32:23	4850.00	33
14:32:41	4849.00	47
14:39:09	4852.00	148
14:39:09	4852.00	32
14:39:09	4852.00	42
14:39:09	4852.00	60
14:39:09	4852.00	340
14:39:09	4852.00	173
14:39:09	4852.00	7
14:39:09	4852.00	209
14:39:09	4852.00	233
14:39:09	4852.00	149
14:39:09	4852.00	424
14:39:09	4852.00	148
14:39:09	4852.00	51
14:39:09	4852.00	106
14:39:09	4852.00	148
14:39:09	4852.00	7
14:39:10	4852.00	25
14:39:10	4852.00	148
14:39:10	4852.00	276
14:39:10	4852.00	188
14:40:16	4850.00	50
14:40:16	4850.00	3
14:40:16	4850.00	50
14:40:16	4850.00	200
14:40:16	4850.00	47
14:40:16	4850.00	5
14:40:16	4850.00	200
14:40:16	4850.00	200
14:40:16	4850.00	9
14:40:16	4850.00	24
14:40:16	4850.00	4
14:40:16	4850.00	26
14:40:16	4850.00	24
14:40:16	4850.00	5
14:40:16	4850.00	26
14:40:16	4850.00	200
14:40:16	4850.00	468
14:40:16	4850.00	200
14:40:16	4850.00	24
14:40:16	4850.00	9
14:40:16	4850.00	89
14:40:18	4850.00	68
14:40:18	4850.00	35
14:46:26	4850.00	200
14:46:26	4850.00	1
14:46:26	4850.00	29
14:46:26	4850.00	142
14:46:26	4850.00	58
14:46:26	4850.00	142
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	76
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	105
14:48:10	4850.00	6
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	22
14:48:10	4850.00	2
14:48:10	4850.00	16
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	195
14:48:10	4850.00	200
14:48:10	4850.00	194
14:48:10	4850.00	269
14:48:10	4850.00	716
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	8
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	13
14:48:10	4850.00	195
14:48:10	4850.00	1
14:48:10	4850.00	5
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	1
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	1
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	2
14:48:10	4850.00	81
14:48:10	4850.00	200
14:48:10	4850.00	200
14:48:10	4850.00	170
14:50:25	4852.00	192
14:50:25	4852.00	73
14:50:25	4852.00	160
14:50:25	4852.00	70
14:50:27	4851.00	199
14:50:27	4851.00	17
14:50:27	4851.00	83
14:50:27	4851.00	133
14:50:27	4851.00	146
14:50:27	4851.00	4
14:50:27	4851.00	132
14:50:27	4851.00	77
14:50:27	4851.00	12
14:55:05	4850.00	75
14:55:05	4850.00	58
14:55:05	4850.00	62
14:55:05	4850.00	2
14:57:28	4852.00	111
14:57:28	4852.00	42
14:57:28	4852.00	83
14:57:28	4852.00	39
14:57:28	4852.00	499
14:57:28	4852.00	5
14:57:28	4852.00	10
14:57:28	4852.00	50
14:57:28	4852.00	184
14:57:28	4852.00	65
14:57:28	4852.00	499
14:57:28	4852.00	128
14:57:28	4852.00	3
14:57:28	4852.00	194
14:57:28	4852.00	499
14:59:21	4853.00	9
14:59:21	4853.00	45
14:59:21	4853.00	141
15:01:43	4850.00	68
15:01:43	4850.00	49
15:01:43	4850.00	2
15:01:43	4850.00	119
15:01:43	4850.00	4
15:02:32	4853.00	39
15:03:18	4852.00	1
15:04:10	4853.00	127
15:04:26	4853.00	141
15:04:27	4852.00	2
15:04:55	4854.00	75
15:05:01	4854.00	75
15:05:35	4855.00	216
15:05:35	4855.00	102
15:05:35	4855.00	114
15:05:35	4855.00	9
15:05:46	4855.00	129
15:05:57	4855.00	28
15:06:01	4855.00	100
15:06:03	4855.00	52
15:06:23	4855.00	141
15:06:30	4855.00	139
15:06:47	4855.00	144
15:07:14	4856.00	233
15:07:14	4856.00	33
15:07:35	4856.00	100
15:07:35	4856.00	31
15:07:35	4856.00	147
15:07:35	4856.00	230
15:07:35	4856.00	230
15:07:35	4856.00	48
15:08:55	4856.00	34
15:08:55	4856.00	54
15:09:18	4859.00	216
15:09:18	4859.00	54
15:10:13	4863.00	444
15:10:20	4863.00	40
15:10:26	4863.00	151
15:10:38	4863.00	29
15:10:38	4863.00	115
15:10:56	4863.00	140
15:11:49	4863.00	134
15:11:49	4863.00	42
15:11:49	4863.00	216
15:11:49	4863.00	113
15:11:49	4863.00	3
15:11:49	4863.00	528
15:11:49	4863.00	173
15:11:49	4863.00	115
15:11:49	4863.00	290
15:11:49	4863.00	786
15:11:49	4863.00	1
15:11:49	4863.00	143
15:11:49	4863.00	49
15:11:49	4863.00	594
15:11:52	4863.00	200
15:11:54	4863.00	1,587
15:11:54	4863.00	366
15:11:54	4863.00	220
15:11:54	4863.00	220
15:11:54	4863.00	220
15:11:54	4863.00	179
15:15:55	4852.00	40
15:15:55	4852.00	92
15:22:19	4854.00	136
15:22:34	4854.00	134
15:22:46	4854.00	132
15:23:02	4854.00	59
15:23:02	4854.00	75
15:23:10	4854.00	93
15:23:10	4854.00	53
15:25:06	4858.00	242
15:25:11	4858.00	118
15:25:11	4858.00	124
15:25:11	4858.00	124
15:25:11	4858.00	6
15:25:11	4858.00	118
15:25:11	4858.00	124
15:25:34	4858.00	116
15:25:59	4858.00	58
15:25:59	4858.00	24
15:25:59	4858.00	25
15:25:59	4858.00	36
15:25:59	4858.00	291
15:25:59	4858.00	300
15:25:59	4858.00	693
15:25:59	4858.00	343
15:25:59	4858.00	25
15:25:59	4858.00	114
15:25:59	4858.00	116
15:25:59	4858.00	4
15:25:59	4858.00	93
15:25:59	4858.00	85
15:25:59	4858.00	18
15:25:59	4858.00	147
15:29:12	4858.00	130
15:29:16	4857.00	36
15:29:16	4857.00	53
15:29:16	4857.00	216
15:29:16	4857.00	159
15:29:16	4857.00	235
15:29:16	4857.00	428
15:29:16	4857.00	75
15:29:16	4857.00	29
15:29:16	4857.00	7
15:29:16	4857.00	29
15:29:53	4857.00	156
15:29:53	4857.00	10
15:29:53	4857.00	36
15:29:53	4857.00	197
15:29:53	4857.00	139
15:29:53	4857.00	149
15:29:53	4857.00	149
15:33:51	4863.00	384
15:33:54	4863.00	100
15:33:54	4863.00	284
15:33:55	4863.00	384
15:34:20	4863.00	384
15:34:39	4863.00	67
15:34:39	4863.00	103
15:34:39	4863.00	1
15:34:39	4863.00	101
15:34:39	4863.00	51
15:34:39	4863.00	50
15:36:41	4864.00	102
15:36:41	4864.00	263
15:36:41	4864.00	22
15:36:48	4863.00	7
15:36:48	4863.00	48
15:37:17	4862.00	51
15:37:17	4862.00	710
15:37:17	4862.00	64
15:37:17	4862.00	64
15:37:44	4864.00	216
15:37:44	4864.00	233
15:37:44	4864.00	65
15:37:44	4864.00	151
15:37:44	4864.00	233
15:37:44	4864.00	17
15:37:44	4864.00	281
15:37:44	4864.00	150
15:37:44	4864.00	65
15:37:44	4864.00	299
15:41:13	4865.00	127
15:41:31	4865.00	140
15:41:39	4865.00	79
15:41:49	4865.00	66
15:41:49	4865.00	65
15:42:01	4865.00	152
15:42:19	4865.00	150
15:42:33	4865.00	145
15:42:43	4864.00	564
15:42:43	4864.00	200
15:42:43	4864.00	33
15:42:43	4864.00	680
15:42:43	4864.00	113
15:42:43	4864.00	216
15:42:43	4864.00	45
15:42:43	4864.00	9
15:42:43	4864.00	57
15:42:43	4864.00	45
15:42:43	4864.00	45
15:42:43	4864.00	10
15:42:43	4864.00	45
15:42:43	4864.00	41
15:42:43	4864.00	16
15:42:43	4864.00	45
15:42:43	4864.00	19
15:42:43	4864.00	16
15:42:43	4864.00	57
15:43:11	4863.00	21
15:43:11	4863.00	159
15:43:11	4863.00	179
15:43:11	4863.00	200
15:43:11	4863.00	46
15:43:11	4863.00	308
15:43:11	4863.00	46
15:43:11	4863.00	154
15:43:11	4863.00	292
15:43:11	4863.00	10
15:43:11	4863.00	80
15:43:11	4863.00	2
15:43:11	4863.00	17
15:43:11	4863.00	140
15:43:11	4863.00	10
15:43:11	4863.00	10
15:43:11	4863.00	10
15:43:11	4863.00	10
15:43:11	4863.00	5
15:43:11	4863.00	10
15:43:11	4863.00	10
15:43:11	4863.00	10
15:43:11	4863.00	10
15:43:11	4863.00	10
15:43:11	4863.00	10
15:43:11	4863.00	10
15:43:11	4863.00	10
15:43:11	4863.00	10
15:43:11	4863.00	10
15:43:11	4863.00	10
15:43:11	4863.00	10
15:43:11	4863.00	10
15:43:11	4863.00	10
15:43:11	4863.00	2
15:43:11	4863.00	2
15:43:11	4863.00	2
15:43:11	4863.00	2
15:43:11	4863.00	2
15:43:11	4863.00	2
15:43:11	4863.00	2
15:43:11	4863.00	2
15:43:11	4863.00	2
15:43:11	4863.00	131
15:43:11	4863.00	40
15:43:11	4863.00	172
15:43:11	4863.00	154
15:47:05	4863.00	132
15:47:05	4863.00	400
15:47:05	4863.00	76
15:47:05	4863.00	538
15:47:05	4863.00	208
15:47:05	4863.00	17
15:47:05	4863.00	136
15:47:05	4863.00	17
15:48:18	4864.00	216
15:48:18	4864.00	176
15:48:18	4864.00	197
15:48:18	4864.00	33
15:48:18	4864.00	152
15:48:18	4864.00	43
15:48:47	4863.00	78
15:48:47	4863.00	15
15:48:47	4863.00	58
15:48:47	4863.00	30
15:48:47	4863.00	142
15:48:47	4863.00	200
15:48:47	4863.00	219
15:48:47	4863.00	3
15:48:47	4863.00	200
15:50:32	4864.00	28
15:51:35	4864.00	3
15:51:59	4864.00	3
15:52:05	4864.00	215
15:52:05	4864.00	286
15:52:05	4864.00	278
15:52:05	4864.00	238
15:52:05	4864.00	297
15:52:05	4864.00	453
15:52:05	4864.00	30
15:52:05	4864.00	170
15:52:05	4864.00	208
15:52:05	4864.00	170
15:52:05	4864.00	6
15:52:05	4864.00	94
15:52:15	4861.00	5
15:52:45	4860.00	3
15:54:52	4862.00	192
15:54:52	4862.00	306
15:54:52	4862.00	66
15:55:21	4864.00	400
15:55:21	4864.00	218
15:55:21	4864.00	233
15:55:21	4864.00	385
15:56:00	4864.00	5
15:56:33	4864.00	216
15:56:33	4864.00	100
15:56:33	4864.00	63
15:56:33	4864.00	88
15:56:33	4864.00	128
15:56:33	4864.00	19
15:56:33	4864.00	343
15:56:33	4864.00	18
15:56:33	4864.00	86
15:56:33	4864.00	88
15:56:33	4864.00	134
15:56:33	4864.00	75
15:56:37	4864.00	52
15:58:54	4862.00	235
15:58:54	4862.00	91
15:58:54	4862.00	428
15:59:40	4864.00	229
15:59:50	4864.00	37
15:59:50	4864.00	58
15:59:52	4864.00	178
16:00:26	4863.00	182
16:00:26	4863.00	228
16:01:00	4863.00	58
16:01:00	4863.00	46
16:01:52	4861.00	143
16:01:59	4861.00	45
16:01:59	4861.00	273
16:01:59	4861.00	419
16:01:59	4861.00	412
16:01:59	4861.00	422
16:01:59	4861.00	394
16:02:34	4860.00	17
16:02:34	4860.00	402
16:04:26	4858.00	148
16:05:20	4858.00	166
16:05:20	4858.00	197
16:05:20	4858.00	367
16:05:20	4858.00	27
16:05:20	4858.00	283
16:05:20	4858.00	306
16:05:20	4858.00	84
16:05:20	4858.00	193
16:05:20	4858.00	174
16:05:20	4858.00	40
16:05:20	4858.00	106
16:05:20	4858.00	261
16:05:20	4858.00	220
16:06:15	4856.00	193
16:06:15	4856.00	216
16:06:15	4856.00	380
16:06:15	4855.00	109
16:06:16	4853.00	159
16:06:16	4853.00	326
16:06:16	4853.00	286
16:08:04	4856.00	132
16:08:04	4856.00	232
16:08:04	4856.00	54
16:08:04	4856.00	49
16:08:04	4856.00	228
16:10:41	4857.00	213
16:10:41	4857.00	213
16:10:41	4857.00	6
16:10:41	4857.00	213
16:10:41	4857.00	19
16:10:43	4857.00	46
16:10:44	4856.00	222
16:11:44	4857.00	217
16:11:44	4857.00	217
16:12:55	4856.00	258
16:12:58	4856.00	258
16:13:00	4856.00	258
16:13:00	4856.00	258
16:13:00	4856.00	258
16:15:14	4854.00	141
16:15:14	4854.00	347
16:15:14	4854.00	152
16:15:14	4854.00	199
16:15:14	4854.00	122
16:15:14	4854.00	57
16:15:14	4854.00	408
16:15:14	4854.00	6
16:18:47	4856.00	39
16:18:50	4856.00	20
16:18:50	4856.00	598
16:18:50	4856.00	170
16:18:51	4856.00	50
16:19:22	4855.00	304
16:19:22	4855.00	304
16:19:22	4855.00	61
16:19:22	4855.00	304
16:20:34	4855.00	304
16:20:34	4855.00	252
16:20:34	4855.00	189
16:20:34	4855.00	207
16:20:34	4855.00	304
16:20:34	4855.00	396
16:20:34	4855.00	137
16:20:34	4855.00	22
16:20:34	4855.00	1
16:20:34	4855.00	115
16:20:34	4855.00	303
16:20:34	4855.00	63
16:20:34	4855.00	57
16:20:34	4855.00	63
16:20:34	4855.00	124
16:20:34	4855.00	3
16:20:34	4855.00	117
16:20:34	4855.00	11
16:20:34	4855.00	293
16:20:34	4855.00	8
16:20:34	4855.00	253
16:20:34	4855.00	304
16:20:34	4855.00	160
16:20:34	4855.00	51
16:20:34	4855.00	304
16:20:34	4855.00	304
16:20:34	4855.00	304
16:20:34	4855.00	304
16:20:34	4855.00	304
16:22:44	4855.00	177
16:22:44	4855.00	216
16:22:44	4855.00	320
16:22:44	4855.00	218
16:22:44	4855.00	227
16:22:44	4855.00	329
16:22:44	4855.00	270
16:22:44	4855.00	232
16:22:44	4855.00	116
16:22:44	4855.00	7
16:22:44	4855.00	15
16:23:13	4855.00	237
16:23:13	4855.00	490
16:24:03	4855.00	268
16:24:03	4855.00	102
16:24:03	4855.00	120
16:24:03	4855.00	364
16:24:03	4855.00	102
16:24:03	4855.00	285
16:24:03	4855.00	228
16:24:03	4855.00	15
16:24:03	4855.00	37
16:24:27	4854.00	348
16:24:27	4854.00	207
16:24:27	4854.00	268
16:24:27	4854.00	74
16:24:27	4854.00	80
16:24:31	4854.00	178
16:25:58	4853.00	188
16:25:58	4853.00	10
16:25:58	4853.00	27
16:25:58	4853.00	89
16:26:28	4854.00	158
16:26:28	4854.00	1,289
16:26:28	4854.00	152
16:26:29	4850.00	67
16:27:02	4851.00	41
16:27:03	4851.00	37
16:27:04	4851.00	90
16:29:01	4852.00	83

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 rns@lseg.com or visit www.rns.com.

END

POSUGUCAPUPBGMM

Related Shares:

FTSE 100 Latest

Value8,134.34

Change170.16