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

2nd May 2019 17:45

RNS Number : 9546X

Whitbread PLC

02 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: 2 May 2019

Number of Ordinary Shares purchased: 272,862

Price per Ordinary Share: £45.0774

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 8,765,597 shares at a cost (including dealing and associated costs) of £426,940,016.26.

Following settlement of the above transaction, Whitbread will hold 17,897,103 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
08:01:23	4527.00	183
08:01:23	4527.00	150
08:01:23	4527.00	175
08:01:23	4527.00	45
08:01:23	4527.00	118
08:01:23	4527.00	66
08:01:36	4524.00	189
08:01:36	4524.00	287
08:01:36	4524.00	189
08:01:36	4524.00	203
08:01:36	4524.00	213
08:01:36	4524.00	165
08:01:36	4524.00	102
08:01:36	4524.00	78
08:08:31	4545.00	70
08:08:31	4545.00	46
08:08:31	4545.00	39
08:08:31	4545.00	1
08:08:52	4543.00	153
08:09:15	4543.00	146
08:09:16	4540.00	127
08:09:16	4540.00	151
08:09:16	4540.00	161
08:09:16	4540.00	161
08:09:16	4540.00	13
08:09:16	4540.00	294
08:09:16	4540.00	141
08:09:16	4539.00	244
08:09:16	4539.00	74
08:09:16	4539.00	67
08:09:16	4539.00	67
08:09:16	4539.00	74
08:09:16	4539.00	170
08:09:16	4539.00	67
08:09:16	4539.00	13
08:09:44	4547.00	39
08:09:44	4547.00	200
08:09:44	4547.00	44
08:09:44	4547.00	44
08:09:44	4547.00	200
08:09:44	4547.00	282
08:09:44	4547.00	23
08:09:44	4547.00	44
08:09:44	4547.00	44
08:10:30	4542.00	105
08:10:30	4542.00	66
08:11:00	4540.00	100
08:12:04	4536.00	179
08:12:08	4534.00	152
08:15:04	4527.00	108
08:15:04	4527.00	64
08:15:04	4527.00	269
08:15:04	4526.00	163
08:15:04	4526.00	152
08:15:04	4526.00	162
08:15:04	4526.00	26
08:15:04	4526.00	200
08:15:04	4526.00	158
08:15:04	4526.00	24
08:15:04	4526.00	106
08:15:04	4526.00	24
08:15:04	4526.00	52
08:15:04	4526.00	16
08:15:04	4526.00	16
08:15:04	4526.00	16
08:15:04	4526.00	16
08:15:04	4526.00	10
08:15:04	4526.00	10
08:15:04	4526.00	6
08:15:04	4526.00	16
08:15:04	4526.00	78
08:15:04	4526.00	15
08:16:02	4524.00	138
08:16:02	4524.00	9
08:16:02	4524.00	157
08:17:12	4528.00	239
08:17:48	4526.00	277
08:17:48	4526.00	23
08:17:48	4526.00	129
08:17:48	4526.00	75
08:17:48	4525.00	151
08:17:49	4525.00	153
08:17:49	4525.00	1
08:18:24	4519.00	169
08:18:48	4514.00	160
08:20:45	4514.00	244
08:20:45	4514.00	244
08:20:45	4514.00	244
08:20:45	4514.00	160
08:21:37	4509.00	154
08:22:58	4515.00	121
08:23:08	4515.00	159
08:23:08	4515.00	149
08:23:08	4515.00	22
08:23:08	4515.00	152
08:23:08	4514.00	145
08:24:46	4512.00	150
08:24:46	4512.00	162
08:25:27	4512.00	56
08:25:27	4512.00	204
08:25:28	4512.00	159
08:25:28	4512.00	204
08:25:28	4512.00	56
08:25:28	4512.00	32
08:25:28	4512.00	56
08:26:15	4503.00	146
08:26:44	4500.00	140
08:26:44	4500.00	156
08:26:44	4500.00	155
08:28:12	4500.00	175
08:28:12	4500.00	140
08:28:14	4499.00	287
08:30:15	4503.00	42
08:30:15	4503.00	200
08:30:15	4503.00	42
08:30:15	4503.00	42
08:30:15	4503.00	200
08:30:15	4503.00	200
08:30:15	4503.00	129
08:30:20	4503.00	74
08:32:47	4518.00	63
08:32:47	4518.00	16
08:32:47	4518.00	195
08:32:53	4516.00	141
08:32:55	4515.00	100
08:32:55	4515.00	50
08:33:37	4514.00	159
08:34:19	4510.00	144
08:34:19	4511.00	146
08:34:19	4511.00	147
08:34:19	4511.00	141
08:34:19	4511.00	144
08:34:19	4512.00	146
08:34:19	4512.00	141
08:34:19	4511.00	152
08:34:54	4507.00	170
08:34:54	4507.00	168
08:36:15	4508.00	228
08:36:15	4508.00	210
08:36:15	4508.00	120
08:36:50	4510.00	225
08:37:43	4509.00	317
08:39:30	4508.00	51
08:39:30	4508.00	200
08:39:30	4508.00	100
08:39:30	4508.00	100
08:39:30	4508.00	9
08:39:30	4508.00	100
08:39:30	4508.00	3
08:39:50	4507.00	306
08:39:50	4507.00	18
08:39:50	4507.00	126
08:40:41	4511.00	143
08:40:41	4511.00	144
08:40:41	4510.00	144
08:43:30	4509.00	8
08:43:30	4509.00	8
08:43:30	4509.00	2
08:43:30	4509.00	8
08:43:30	4509.00	8
08:43:30	4509.00	8
08:43:30	4509.00	8
08:43:30	4509.00	8
08:43:30	4509.00	8
08:43:30	4509.00	8
08:43:30	4509.00	8
08:43:30	4509.00	8
08:43:30	4509.00	8
08:43:30	4509.00	200
08:43:30	4509.00	582
08:43:30	4509.00	8
08:44:14	4509.00	350
08:44:14	4509.00	96
08:45:30	4508.00	43
08:45:30	4508.00	157
08:45:30	4508.00	61
08:45:30	4508.00	13
08:45:30	4508.00	13
08:45:30	4508.00	13
08:45:30	4508.00	13
08:45:30	4508.00	13
08:45:30	4508.00	13
08:45:30	4508.00	13
08:45:30	4508.00	13
08:45:30	4508.00	13
08:45:30	4508.00	13
08:45:30	4508.00	13
08:45:30	4508.00	8
08:45:30	4508.00	13
08:45:30	4508.00	13
08:45:30	4508.00	10
08:45:30	4508.00	13
08:45:30	4507.00	145
08:47:14	4508.00	6
08:47:14	4508.00	200
08:47:14	4508.00	200
08:47:14	4508.00	114
08:47:43	4507.00	73
08:47:43	4507.00	269
08:48:07	4508.00	152
08:48:07	4508.00	142
08:48:07	4508.00	146
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	1
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	200
08:50:06	4509.00	66
08:50:06	4509.00	40
08:50:06	4509.00	134
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	6
08:50:06	4509.00	1
08:50:06	4509.00	127
08:50:40	4508.00	100
08:50:40	4508.00	51
08:52:36	4509.00	138
08:53:08	4509.00	46
08:53:08	4509.00	147
08:53:08	4509.00	25
08:53:08	4509.00	58
08:53:08	4509.00	71
08:53:08	4509.00	160
08:53:08	4509.00	262
08:53:08	4509.00	61
08:53:08	4509.00	262
08:55:59	4510.00	238
08:55:59	4510.00	45
08:55:59	4510.00	144
08:55:59	4510.00	15
08:55:59	4510.00	283
08:55:59	4510.00	130
08:55:59	4510.00	76
08:55:59	4510.00	1
08:55:59	4510.00	76
08:55:59	4510.00	47
08:56:15	4508.00	154
08:59:13	4504.00	44
08:59:13	4504.00	44
08:59:33	4503.00	284
08:59:33	4503.00	103
08:59:33	4503.00	78
08:59:33	4503.00	181
08:59:33	4503.00	72
08:59:33	4503.00	37
08:59:33	4503.00	42
08:59:33	4503.00	78
08:59:33	4503.00	6
08:59:33	4503.00	103
08:59:45	4503.00	221
08:59:57	4500.00	17
08:59:57	4500.00	160
08:59:57	4500.00	135
09:00:31	4499.00	158
09:00:31	4499.00	1
09:00:31	4499.00	152
09:00:31	4499.00	74
09:00:31	4499.00	91
09:01:18	4490.00	127
09:01:18	4490.00	136
09:01:18	4490.00	164
09:01:18	4490.00	16
09:02:14	4489.00	299
09:05:13	4488.00	75
09:05:23	4488.00	277
09:05:23	4488.00	102
09:05:23	4488.00	155
09:05:23	4488.00	257
09:05:23	4488.00	20
09:05:23	4488.00	75
09:05:23	4488.00	65
09:05:23	4488.00	75
09:05:23	4488.00	38
09:05:23	4488.00	81
09:06:01	4487.00	156
09:06:01	4487.00	147
09:06:01	4486.00	146
09:08:13	4481.00	69
09:08:26	4486.00	18
09:08:26	4486.00	200
09:08:26	4486.00	18
09:08:26	4486.00	200
09:08:26	4486.00	194
09:08:26	4486.00	18
09:08:26	4486.00	18
09:08:26	4486.00	18
09:08:26	4486.00	18
09:08:26	4486.00	18
09:08:26	4486.00	18
09:08:26	4486.00	18
09:08:26	4486.00	3
09:08:26	4486.00	18
09:08:26	4486.00	18
09:08:26	4486.00	57
09:08:26	4486.00	6
09:09:09	4480.00	132
09:09:09	4480.00	158
09:09:09	4480.00	30
09:10:30	4485.00	257
09:10:30	4485.00	151
09:10:30	4485.00	46
09:10:30	4485.00	153
09:10:30	4484.00	155
09:11:17	4480.00	61
09:12:23	4478.00	66
09:12:23	4478.00	147
09:12:36	4484.00	258
09:12:36	4484.00	218
09:12:36	4484.00	7
09:12:36	4484.00	40
09:14:35	4481.00	58
09:14:35	4481.00	52
09:14:35	4481.00	161
09:14:35	4481.00	200
09:16:36	4486.00	659
09:16:36	4486.00	200
09:16:36	4486.00	17
09:16:36	4486.00	15
09:16:36	4486.00	17
09:16:36	4486.00	17
09:16:36	4486.00	17
09:16:36	4486.00	17
09:16:36	4486.00	17
09:16:36	4486.00	17
09:16:36	4486.00	17
09:16:36	4486.00	17
09:16:36	4486.00	17
09:16:36	4486.00	17
09:16:36	4486.00	17
09:16:36	4486.00	17
09:16:36	4485.00	144
09:17:07	4483.00	147
09:17:39	4485.00	14
09:17:39	4485.00	75
09:18:15	4489.00	280
09:18:15	4489.00	69
09:18:15	4489.00	7
09:19:29	4482.00	211
09:19:29	4482.00	200
09:19:45	4482.00	201
09:20:59	4482.00	52
09:20:59	4482.00	148
09:20:59	4482.00	125
09:20:59	4482.00	53
09:20:59	4482.00	53
09:21:00	4482.00	23
09:21:47	4482.00	80
09:22:03	4482.00	222
09:22:03	4482.00	158
09:22:04	4481.00	152
09:22:28	4480.00	141
09:22:49	4482.00	144
09:24:03	4486.00	467
09:25:57	4484.00	157
09:25:57	4484.00	140
09:26:40	4484.00	200
09:26:40	4484.00	200
09:26:40	4484.00	52
09:26:40	4484.00	52
09:26:40	4484.00	52
09:26:40	4484.00	45
09:26:40	4484.00	116
09:30:07	4486.00	43
09:30:07	4486.00	43
09:30:07	4486.00	218
09:30:07	4486.00	71
09:30:41	4487.00	8
09:30:41	4487.00	63
09:30:41	4487.00	63
09:30:41	4487.00	231
09:30:41	4487.00	115
09:30:41	4487.00	231
09:30:41	4487.00	63
09:30:41	4487.00	231
09:30:41	4487.00	85
09:30:41	4487.00	55
09:30:41	4487.00	27
09:31:12	4486.00	165
09:31:12	4486.00	1
09:31:12	4486.00	41
09:31:12	4486.00	145
09:31:12	4486.00	105
09:32:41	4486.00	46
09:32:41	4486.00	200
09:32:41	4486.00	46
09:33:05	4488.00	357
09:33:05	4488.00	97
09:36:50	4487.00	290
09:37:09	4491.00	42
09:37:09	4491.00	42
09:37:09	4491.00	199
09:37:09	4491.00	199
09:37:09	4491.00	1
09:37:09	4491.00	200
09:37:09	4491.00	200
09:37:09	4491.00	42
09:37:09	4491.00	42
09:37:09	4491.00	42
09:37:09	4491.00	191
09:37:09	4491.00	22
09:37:09	4491.00	42
09:37:09	4491.00	1
09:37:09	4491.00	9
09:38:06	4496.00	16
09:38:06	4496.00	53
09:38:10	4497.00	142
09:38:16	4496.00	220
09:38:17	4496.00	83
09:38:17	4496.00	100
09:39:20	4494.00	300
09:39:20	4494.00	50
09:39:20	4494.00	96
09:43:15	4499.00	64
09:43:15	4499.00	200
09:43:15	4499.00	48
09:43:15	4499.00	48
09:43:15	4499.00	200
09:43:15	4499.00	48
09:43:15	4499.00	48
09:43:15	4499.00	5
09:43:15	4499.00	163
09:44:56	4505.00	152
09:44:56	4505.00	258
09:44:56	4505.00	33
09:44:56	4505.00	11
09:44:56	4505.00	225
09:44:56	4505.00	152
09:44:56	4505.00	258
09:44:56	4505.00	111
09:44:56	4505.00	258
09:45:40	4504.00	297
09:47:40	4506.00	36
09:47:40	4506.00	200
09:47:40	4506.00	97
09:47:40	4506.00	97
09:47:40	4506.00	103
09:47:40	4506.00	36
09:47:40	4506.00	71
09:47:40	4506.00	36
09:47:40	4506.00	36
09:47:40	4506.00	36
09:47:40	4506.00	20
09:47:40	4505.00	143
09:48:04	4504.00	142
09:48:10	4503.00	282
09:51:54	4508.00	83
09:51:54	4508.00	115
09:52:01	4508.00	299
09:52:01	4508.00	83
09:52:01	4508.00	159
09:52:01	4508.00	5
09:52:01	4508.00	83
09:52:01	4508.00	83
09:52:01	4508.00	304
09:52:01	4508.00	54
09:52:01	4508.00	192
09:52:01	4508.00	304
09:52:32	4506.00	143
09:53:37	4509.00	105
09:53:37	4509.00	43
09:53:39	4508.00	196
09:53:39	4508.00	70
09:53:39	4508.00	62
09:53:42	4505.00	145
09:55:14	4508.00	122
09:55:14	4508.00	354
09:55:20	4503.00	147
09:56:50	4505.00	26
09:57:26	4507.00	67
09:57:26	4507.00	220
09:57:26	4507.00	8
09:57:26	4507.00	24
09:57:26	4507.00	244
09:57:26	4507.00	30
09:57:26	4507.00	67
09:57:26	4507.00	66
09:57:52	4505.00	149
09:59:03	4508.00	13
09:59:05	4508.00	100
09:59:05	4508.00	169
09:59:06	4508.00	68
09:59:06	4508.00	96
10:00:14	4508.00	200
10:00:16	4508.00	88
10:00:16	4508.00	25
10:00:16	4508.00	35
10:00:16	4508.00	35
10:00:16	4508.00	35
10:00:16	4508.00	35
10:00:16	4508.00	35
10:03:37	4508.00	90
10:03:42	4508.00	90
10:03:42	4508.00	153
10:03:42	4508.00	331
10:03:42	4508.00	93
10:03:42	4508.00	122
10:03:42	4508.00	90
10:03:42	4508.00	109
10:03:42	4508.00	374
10:03:42	4508.00	7
10:03:42	4508.00	21
10:03:42	4508.00	22
10:04:54	4508.00	300
10:04:54	4508.00	96
10:04:54	4508.00	53
10:06:05	4508.00	65
10:10:09	4512.00	186
10:10:09	4512.00	375
10:10:09	4512.00	103
10:10:09	4512.00	375
10:10:09	4512.00	233
10:10:09	4512.00	103
10:10:09	4512.00	142
10:10:09	4512.00	313
10:10:09	4512.00	103
10:10:09	4512.00	86
10:11:24	4514.00	365
10:11:24	4514.00	38
10:11:24	4514.00	62
10:11:39	4514.00	27
10:11:39	4514.00	139
10:13:08	4512.00	115
10:13:08	4512.00	154
10:13:08	4512.00	156
10:13:08	4512.00	85
10:13:08	4512.00	29
10:13:08	4512.00	19
10:13:08	4512.00	17
10:13:08	4512.00	10
10:13:08	4512.00	29
10:13:08	4512.00	29
10:13:08	4512.00	88
10:13:08	4512.00	29
10:13:08	4512.00	29
10:15:57	4511.00	200
10:15:57	4511.00	151
10:15:57	4511.00	20
10:15:57	4511.00	35
10:15:57	4511.00	35
10:15:57	4511.00	35
10:15:57	4511.00	35
10:15:57	4511.00	29
10:15:57	4511.00	25
10:15:57	4511.00	35
10:15:57	4511.00	91
10:15:57	4511.00	200
10:17:20	4513.00	4
10:17:20	4513.00	4
10:17:20	4513.00	4
10:17:20	4513.00	4
10:17:20	4513.00	1
10:17:20	4513.00	4
10:17:20	4513.00	4
10:17:20	4513.00	4
10:17:20	4513.00	4
10:17:20	4513.00	4
10:17:20	4513.00	48
10:17:20	4513.00	200
10:19:14	4513.00	106
10:19:14	4513.00	105
10:19:14	4513.00	691
10:22:35	4513.00	91
10:22:35	4513.00	109
10:22:35	4513.00	21
10:22:35	4513.00	200
10:22:35	4513.00	39
10:22:35	4513.00	39
10:22:35	4513.00	33
10:22:35	4513.00	39
10:22:35	4513.00	39
10:22:35	4513.00	32
10:22:35	4513.00	32
10:22:35	4513.00	168
10:22:35	4513.00	200
10:22:35	4513.00	38
10:22:35	4513.00	1
10:22:35	4513.00	27
10:22:35	4513.00	200
10:22:35	4513.00	79
10:24:50	4524.00	152
10:25:05	4523.00	200
10:25:16	4523.00	12
10:25:16	4523.00	200
10:25:16	4523.00	127
10:25:16	4523.00	200
10:25:16	4523.00	48
10:25:16	4523.00	12
10:25:16	4523.00	64
10:25:16	4523.00	124
10:25:35	4523.00	100
10:26:07	4523.00	47
10:26:07	4523.00	160
10:26:09	4522.00	152
10:26:50	4521.00	125
10:26:50	4521.00	15
10:27:31	4521.00	147
10:27:31	4521.00	145
10:27:37	4519.00	145
10:28:03	4518.00	148
10:28:31	4517.00	152
10:29:00	4517.00	100
10:29:00	4517.00	199
10:29:23	4516.00	141
10:32:09	4519.00	200
10:32:09	4519.00	154
10:32:09	4519.00	8
10:32:09	4519.00	283
10:32:09	4519.00	200
10:32:09	4519.00	75
10:32:09	4519.00	117
10:32:35	4522.00	140
10:32:35	4522.00	9
10:36:11	4520.00	158
10:36:11	4520.00	283
10:36:11	4520.00	382
10:36:11	4520.00	94
10:36:11	4520.00	104
10:36:11	4520.00	183
10:36:11	4520.00	35
10:36:11	4519.00	151
10:36:20	4518.00	100
10:36:20	4518.00	63
10:36:55	4517.00	145
10:39:41	4517.00	230
10:39:41	4517.00	840
10:41:48	4513.00	120
10:42:16	4515.00	182
10:42:16	4515.00	139
10:42:16	4515.00	237
10:42:16	4515.00	72
10:45:35	4518.00	75
10:45:35	4518.00	75
10:45:35	4518.00	90
10:46:33	4518.00	325
10:46:33	4518.00	89
10:46:33	4518.00	325
10:46:33	4518.00	89
10:46:33	4518.00	325
10:48:31	4515.00	300
10:48:31	4515.00	82
10:48:31	4515.00	82
10:48:31	4515.00	22
10:48:31	4515.00	531
10:48:31	4515.00	2
10:52:14	4515.00	10
10:52:14	4515.00	290
10:52:14	4515.00	153
10:52:14	4515.00	147
10:52:14	4515.00	79
10:52:14	4515.00	151
10:52:14	4515.00	153
10:52:14	4515.00	290
10:52:14	4515.00	10
10:52:14	4515.00	143
10:52:14	4515.00	5
10:52:14	4515.00	153
10:52:14	4515.00	290
10:52:14	4515.00	231
10:52:14	4515.00	8
10:52:14	4515.00	79
10:52:14	4515.00	79
10:52:14	4515.00	70
10:54:23	4510.00	38
10:57:29	4514.00	45
10:57:29	4514.00	80
10:57:29	4514.00	41
10:57:29	4514.00	23
10:57:29	4514.00	234
10:57:29	4514.00	23
10:57:29	4514.00	211
10:57:30	4514.00	811
10:57:30	4514.00	23
10:57:30	4514.00	64
10:57:30	4514.00	64
10:57:30	4514.00	64
10:57:30	4514.00	64
10:57:30	4514.00	41
10:57:30	4514.00	14
10:57:30	4514.00	208
10:57:30	4514.00	90
10:57:30	4514.00	22
10:57:31	4513.00	174
10:57:31	4513.00	78
10:57:31	4513.00	76
10:59:25	4512.00	170
11:00:01	4512.00	18
11:00:01	4512.00	17
11:00:01	4512.00	75
11:00:12	4513.00	1
11:00:12	4513.00	200
11:00:12	4513.00	54
11:00:12	4513.00	153
11:00:12	4513.00	54
11:00:14	4513.00	82
11:00:14	4513.00	10
11:01:11	4514.00	17
11:01:11	4514.00	75
11:01:11	4514.00	40
11:01:11	4514.00	75
11:01:11	4514.00	75
11:01:11	4514.00	72
11:03:23	4513.00	162
11:03:24	4512.00	146
11:03:24	4512.00	228
11:03:24	4512.00	169
11:03:24	4512.00	65
11:03:24	4511.00	89
11:03:24	4511.00	85
11:03:24	4511.00	62
11:03:25	4511.00	85
11:03:25	4511.00	6
11:03:25	4511.00	139
11:03:54	4509.00	159
11:06:18	4512.00	134
11:06:18	4512.00	488
11:06:18	4511.00	163
11:06:18	4511.00	156
11:06:42	4506.00	167
11:08:49	4503.00	75
11:08:49	4503.00	27
11:08:49	4503.00	373
11:08:49	4503.00	1
11:12:30	4501.00	200
11:12:30	4501.00	200
11:12:30	4501.00	10
11:12:30	4501.00	200
11:12:30	4501.00	10
11:12:30	4501.00	53
11:12:31	4501.00	1
11:12:31	4501.00	10
11:12:31	4501.00	9
11:12:31	4501.00	147
11:12:31	4501.00	147
11:12:34	4499.00	200
11:12:34	4499.00	159
11:12:35	4499.00	23
11:12:35	4499.00	23
11:12:35	4499.00	23
11:12:35	4499.00	1
11:12:36	4499.00	23
11:12:36	4499.00	23
11:12:36	4499.00	2
11:12:36	4499.00	178
11:12:36	4499.00	23
11:12:36	4499.00	23
11:12:36	4499.00	39
11:12:50	4495.00	52
11:17:59	4496.00	152
11:17:59	4496.00	100
11:17:59	4496.00	100
11:17:59	4496.00	100
11:17:59	4496.00	366
11:17:59	4496.00	100
11:18:04	4496.00	127
11:18:04	4496.00	160
11:18:04	4496.00	366
11:18:04	4496.00	6
11:18:04	4496.00	21
11:18:04	4496.00	12
11:18:04	4496.00	100
11:18:04	4496.00	12
11:18:04	4496.00	345
11:18:05	4496.00	127
11:21:22	4498.00	200
11:21:22	4498.00	150
11:21:22	4498.00	49
11:21:22	4498.00	200
11:21:22	4498.00	44
11:21:22	4498.00	148
11:21:22	4498.00	25
11:21:22	4498.00	44
11:21:22	4498.00	44
11:21:22	4498.00	44
11:21:22	4498.00	200
11:21:22	4498.00	48
11:21:43	4495.00	175
11:24:43	4496.00	63
11:24:43	4496.00	137
11:24:43	4496.00	137
11:24:43	4496.00	63
11:24:43	4496.00	74
11:24:43	4496.00	137
11:24:43	4496.00	63
11:24:43	4496.00	137
11:24:43	4496.00	114
11:24:43	4496.00	3
11:24:43	4496.00	153
11:24:43	4496.00	13
11:24:43	4496.00	37
11:24:43	4496.00	48
11:26:08	4489.00	200
11:26:08	4489.00	66
11:27:28	4487.00	195
11:27:28	4487.00	158
11:27:28	4487.00	144
11:27:28	4487.00	168
11:27:28	4487.00	143
11:30:13	4482.00	17
11:30:35	4481.00	62
11:30:35	4481.00	220
11:30:35	4481.00	140
11:30:35	4481.00	140
11:30:35	4481.00	55
11:30:35	4481.00	78
11:30:35	4481.00	62
11:30:35	4481.00	55
11:30:35	4481.00	140
11:30:35	4481.00	13
11:30:35	4481.00	55
11:30:35	4481.00	55
11:30:35	4481.00	15
11:34:19	4482.00	42
11:34:19	4482.00	200
11:34:19	4482.00	200
11:34:19	4482.00	158
11:34:19	4482.00	6
11:34:19	4482.00	42
11:34:19	4482.00	42
11:34:19	4482.00	158
11:34:23	4480.00	204
11:34:23	4480.00	11
11:35:16	4483.00	175
11:35:32	4484.00	4
11:35:32	4484.00	15
11:35:32	4484.00	200
11:35:32	4484.00	23
11:36:06	4482.00	145
11:36:06	4482.00	200
11:36:06	4482.00	55
11:36:06	4482.00	109
11:36:06	4482.00	36
11:36:06	4482.00	36
11:36:06	4482.00	129
11:37:21	4485.00	71
11:37:21	4485.00	55
11:37:21	4485.00	202
11:37:21	4485.00	90
11:37:52	4484.00	145
11:37:52	4484.00	150
11:38:56	4485.00	72
11:43:46	4488.00	163
11:45:08	4487.00	164
11:45:08	4487.00	260
11:45:08	4487.00	66
11:45:13	4486.00	120
11:45:13	4486.00	42
11:45:13	4486.00	211
11:45:13	4486.00	211
11:45:13	4486.00	42
11:45:13	4486.00	211
11:45:13	4486.00	42
11:45:13	4486.00	42
11:45:13	4486.00	16
11:45:13	4486.00	211
11:45:13	4486.00	55
11:45:13	4486.00	58
11:45:13	4486.00	211
11:45:13	4486.00	370
11:45:15	4486.00	243
11:46:12	4485.00	147
11:46:12	4485.00	153
11:46:14	4485.00	161
11:47:10	4484.00	166
11:49:44	4487.00	20
11:49:44	4487.00	190
11:49:44	4487.00	439
11:49:44	4487.00	152
11:49:44	4487.00	15
11:49:44	4487.00	80
11:51:09	4492.00	489
11:51:09	4492.00	133
11:51:56	4493.00	148
11:51:56	4492.00	106
11:54:31	4492.00	6
11:54:31	4492.00	194
11:54:31	4492.00	194
11:54:31	4492.00	50
11:54:31	4492.00	50
11:54:31	4492.00	6
11:54:31	4492.00	44
11:54:31	4492.00	1
11:54:31	4492.00	50
11:54:31	4492.00	317
11:54:31	4492.00	6
11:54:33	4491.00	143
11:54:33	4491.00	148
11:54:59	4488.00	154
11:58:05	4485.00	160
11:58:05	4485.00	154
11:58:05	4485.00	143
11:59:52	4486.00	299
11:59:52	4486.00	11
11:59:52	4486.00	168
12:02:24	4487.00	202
12:02:24	4487.00	86
12:02:24	4487.00	73
12:02:24	4487.00	108
12:02:24	4487.00	40
12:02:24	4487.00	94
12:02:24	4487.00	134
12:02:24	4487.00	66
12:02:24	4487.00	68
12:02:24	4487.00	134
12:02:24	4487.00	138
12:02:24	4487.00	68
12:03:17	4483.00	187
12:03:17	4483.00	144
12:03:17	4483.00	148
12:10:07	4493.00	71
12:10:15	4494.00	27
12:10:15	4494.00	14
12:10:15	4494.00	60
12:10:21	4493.00	67
12:10:21	4493.00	22
12:10:21	4493.00	21
12:10:21	4493.00	226
12:10:21	4493.00	40
12:10:21	4493.00	67
12:10:21	4493.00	627
12:10:21	4493.00	248
12:11:00	4492.00	200
12:11:00	4492.00	23
12:11:00	4492.00	100
12:11:00	4492.00	123
12:11:00	4492.00	200
12:11:00	4492.00	223
12:11:00	4492.00	200
12:11:00	4492.00	29
12:11:00	4492.00	8
12:11:00	4492.00	200
12:11:00	4492.00	21
12:11:00	4492.00	215
12:11:00	4492.00	8
12:11:00	4492.00	37
12:12:10	4489.00	146
12:12:10	4489.00	162
12:12:10	4489.00	32
12:12:10	4489.00	128
12:13:10	4483.00	343
12:13:10	4483.00	94
12:13:35	4479.00	110
12:13:36	4478.00	45
12:14:03	4480.00	87
12:14:29	4480.00	163
12:17:03	4486.00	202
12:17:03	4486.00	141
12:17:03	4486.00	174
12:17:03	4486.00	202
12:18:07	4484.00	6
12:18:07	4484.00	150
12:18:07	4484.00	162
12:19:43	4484.00	236
12:19:43	4484.00	128
12:19:43	4484.00	39
12:19:43	4484.00	155
12:19:43	4484.00	60
12:23:23	4484.00	200
12:23:23	4484.00	200
12:23:23	4484.00	48
12:23:23	4484.00	96
12:23:23	4484.00	200
12:23:23	4484.00	40
12:23:23	4484.00	21
12:23:23	4484.00	48
12:23:23	4484.00	200
12:23:23	4484.00	158
12:23:23	4484.00	48
12:23:23	4484.00	48
12:23:23	4484.00	48
12:23:23	4484.00	9
12:23:41	4482.00	52
12:23:41	4482.00	22
12:23:43	4482.00	87
12:26:06	4484.00	130
12:26:06	4484.00	145
12:26:06	4484.00	169
12:26:06	4484.00	125
12:26:06	4484.00	473
12:26:06	4484.00	15
12:26:50	4482.00	152
12:29:12	4481.00	124
12:29:12	4481.00	76
12:29:12	4481.00	216
12:29:12	4481.00	54
12:29:12	4481.00	150
12:29:12	4481.00	161
12:29:12	4481.00	54
12:29:12	4481.00	39
12:29:12	4481.00	54
12:29:59	4478.00	300
12:30:22	4477.00	164
12:30:22	4477.00	3
12:30:43	4478.00	163
12:31:44	4478.00	290
12:32:44	4475.00	214
12:32:56	4477.00	321
12:32:56	4477.00	88
12:33:50	4480.00	71
12:33:50	4480.00	261
12:34:50	4479.00	21
12:34:50	4479.00	282
12:35:53	4480.00	300
12:35:53	4480.00	163
12:39:11	4487.00	324
12:39:11	4487.00	200
12:39:11	4487.00	178
12:39:11	4487.00	200
12:39:11	4487.00	5
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	2
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	1
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:11	4487.00	6
12:39:14	4485.00	105
12:41:38	4488.00	610
12:41:38	4488.00	30
12:41:38	4488.00	137
12:41:51	4485.00	74
12:41:52	4485.00	69
12:43:24	4488.00	21
12:43:24	4488.00	20
12:43:24	4488.00	21
12:43:24	4488.00	21
12:43:24	4488.00	200
12:43:24	4488.00	197
12:43:24	4488.00	21
12:43:30	4488.00	97
12:44:45	4491.00	369
12:44:45	4491.00	101
12:46:02	4490.00	164
12:46:02	4490.00	143
12:46:02	4490.00	141
12:46:55	4488.00	147
12:46:55	4488.00	147
12:49:43	4489.00	309
12:49:43	4489.00	60
12:49:43	4489.00	309
12:49:43	4489.00	101
12:49:43	4489.00	114
12:53:46	4491.00	194
12:53:46	4491.00	165
12:53:46	4491.00	163
12:53:46	4491.00	192
12:53:46	4491.00	386
12:53:46	4491.00	316
12:53:46	4491.00	106
12:53:46	4491.00	106
12:53:46	4491.00	50
12:53:46	4491.00	37
12:53:46	4490.00	24
12:53:46	4490.00	141
12:54:22	4486.00	152
12:59:04	4489.00	353
12:59:04	4489.00	8
12:59:04	4489.00	33
12:59:04	4489.00	96
12:59:04	4489.00	96
12:59:04	4489.00	204
12:59:04	4489.00	33
12:59:04	4489.00	116
12:59:04	4489.00	320
12:59:04	4489.00	96
12:59:04	4489.00	33
12:59:04	4489.00	49
12:59:04	4489.00	27
12:59:06	4488.00	103
13:00:43	4490.00	79
13:00:43	4490.00	210
13:00:43	4490.00	79
13:00:46	4489.00	155
13:00:46	4489.00	154
13:00:46	4489.00	149
13:03:04	4490.00	119
13:03:04	4490.00	27
13:03:04	4490.00	244
13:03:04	4490.00	166
13:04:51	4495.00	96
13:04:51	4495.00	452
13:09:02	4495.00	200
13:09:02	4495.00	206
13:09:02	4495.00	28
13:09:02	4495.00	149
13:09:02	4495.00	23
13:09:02	4495.00	22
13:09:02	4495.00	22
13:09:02	4495.00	19
13:09:02	4495.00	22
13:09:02	4495.00	200
13:09:02	4495.00	306
13:09:02	4495.00	200
13:09:02	4495.00	69
13:09:02	4495.00	222
13:09:02	4495.00	15
13:10:11	4496.00	200
13:10:11	4496.00	41
13:10:11	4496.00	201
13:10:12	4495.00	144
13:10:12	4495.00	146
13:10:12	4495.00	140
13:15:48	4497.00	526
13:15:48	4497.00	140
13:15:48	4497.00	321
13:15:48	4497.00	205
13:15:48	4497.00	34
13:15:48	4497.00	123
13:15:48	4497.00	287
13:19:18	4499.00	153
13:19:18	4499.00	220
13:19:18	4499.00	220
13:19:18	4499.00	85
13:19:18	4499.00	102
13:19:18	4499.00	68
13:19:18	4499.00	102
13:19:18	4499.00	92
13:19:18	4499.00	349
13:19:18	4499.00	5
13:20:22	4497.00	61
13:20:54	4498.00	124
13:23:17	4505.00	568
13:23:17	4505.00	375
13:23:17	4505.00	205
13:23:17	4505.00	85
13:23:17	4505.00	208
13:25:05	4505.00	300
13:25:05	4505.00	462
13:25:05	4505.00	209
13:25:10	4503.00	199
13:25:10	4503.00	141
13:28:20	4509.00	73
13:28:20	4509.00	73
13:28:20	4509.00	218
13:28:20	4509.00	52
13:28:20	4509.00	217
13:28:20	4509.00	270
13:28:20	4509.00	85
13:28:21	4509.00	36
13:28:21	4509.00	73
13:28:21	4509.00	22
13:30:15	4511.00	191
13:30:15	4511.00	259
13:30:15	4510.00	175
13:30:15	4510.00	153
13:30:15	4510.00	152
13:31:01	4506.00	150
13:31:01	4506.00	104
13:31:01	4506.00	36
13:31:01	4506.00	14
13:34:25	4508.00	200
13:34:25	4508.00	415
13:34:25	4508.00	21
13:34:25	4508.00	168
13:34:25	4508.00	133
13:36:29	4508.00	29
13:36:29	4508.00	171
13:36:29	4508.00	71
13:36:29	4508.00	60
13:36:29	4508.00	9
13:36:29	4508.00	9
13:36:29	4508.00	9
13:36:29	4508.00	9
13:36:29	4508.00	2
13:36:29	4508.00	9
13:36:29	4508.00	9
13:36:29	4508.00	9
13:36:29	4508.00	9
13:36:29	4508.00	9
13:36:29	4508.00	9
13:36:29	4508.00	9
13:36:29	4508.00	9
13:36:29	4508.00	9
13:36:29	4508.00	9
13:36:29	4508.00	9
13:36:29	4508.00	9
13:36:29	4508.00	9
13:36:29	4508.00	9
13:36:29	4508.00	9
13:36:29	4508.00	9
13:36:29	4508.00	9
13:36:29	4508.00	9
13:36:29	4508.00	69
13:36:29	4508.00	60
13:36:29	4508.00	129
13:36:29	4508.00	71
13:36:29	4508.00	6
13:36:31	4507.00	151
13:40:50	4504.00	163
13:40:50	4504.00	26
13:40:50	4504.00	300
13:40:50	4504.00	156
13:40:50	4504.00	174
13:40:50	4504.00	100
13:40:50	4504.00	200
13:40:50	4504.00	42
13:40:50	4504.00	21
13:40:50	4504.00	179
13:40:50	4504.00	42
13:40:50	4504.00	42
13:40:50	4504.00	163
13:40:58	4504.00	24
13:40:58	4504.00	45
13:41:11	4504.00	285
13:44:54	4505.00	45
13:44:54	4505.00	75
13:44:54	4505.00	130
13:44:54	4505.00	15
13:44:58	4505.00	86
13:44:58	4505.00	86
13:44:58	4505.00	247
13:44:58	4505.00	86
13:44:58	4505.00	66
13:44:58	4505.00	247
13:44:58	4505.00	66
13:44:58	4505.00	47
13:44:58	4505.00	247
13:44:58	4505.00	85
13:44:58	4505.00	108
13:44:58	4505.00	47
13:46:46	4505.00	83
13:46:46	4505.00	108
13:46:46	4505.00	90
13:46:46	4505.00	83
13:46:46	4505.00	43
13:46:46	4505.00	40
13:46:46	4505.00	108
13:46:46	4505.00	54
13:46:46	4505.00	85
13:46:46	4505.00	88
13:46:46	4505.00	20
13:46:46	4505.00	54
13:46:46	4505.00	117
13:47:16	4501.00	156
13:47:35	4501.00	146
13:48:03	4501.00	155
13:53:51	4504.00	146
13:53:51	4504.00	104
13:53:51	4504.00	68
13:53:51	4504.00	68
13:53:51	4504.00	43
13:53:51	4504.00	68
13:53:51	4504.00	250
13:53:51	4504.00	85
13:53:51	4504.00	85
13:53:51	4504.00	68
13:53:51	4504.00	80
13:53:51	4504.00	179
13:53:51	4504.00	85
13:53:51	4504.00	80
13:53:51	4504.00	68
13:54:00	4504.00	40
13:54:00	4504.00	23
13:54:00	4504.00	75
13:54:00	4504.00	40
13:54:00	4504.00	45
13:54:00	4504.00	80
13:54:00	4504.00	80
13:54:01	4504.00	144
13:54:01	4504.00	39
13:54:03	4504.00	56
13:54:03	4504.00	39
13:54:09	4504.00	200
13:54:09	4504.00	200
13:55:50	4508.00	100
13:56:47	4509.00	200
13:56:47	4509.00	164
13:56:47	4509.00	200
13:56:47	4509.00	166
13:56:47	4509.00	200
13:56:47	4509.00	85
13:56:47	4509.00	38
13:56:47	4509.00	75
13:56:47	4509.00	81
13:56:47	4509.00	39
13:59:32	4511.00	45
13:59:32	4511.00	75
13:59:32	4511.00	20
13:59:32	4511.00	100
13:59:32	4511.00	75
13:59:32	4511.00	36
14:01:21	4511.00	72
14:01:21	4511.00	55
14:01:21	4511.00	57
14:01:21	4511.00	262
14:01:21	4511.00	143
14:01:21	4511.00	57
14:01:21	4511.00	144
14:01:21	4511.00	141
14:01:21	4511.00	200
14:01:21	4511.00	55
14:01:21	4511.00	1
14:01:21	4511.00	59
14:01:21	4511.00	55
14:01:21	4511.00	197
14:01:21	4511.00	4
14:01:21	4511.00	81
14:01:21	4511.00	55
14:01:21	4511.00	16
14:01:21	4511.00	61
14:01:21	4510.00	72
14:01:21	4510.00	22
14:01:21	4510.00	46
14:01:21	4510.00	175
14:01:21	4510.00	220
14:01:21	4510.00	76
14:03:58	4506.00	1
14:03:58	4506.00	36
14:03:58	4506.00	11
14:03:58	4506.00	200
14:03:58	4506.00	36
14:03:58	4506.00	36
14:03:58	4506.00	36
14:03:58	4506.00	19
14:03:58	4506.00	36
14:03:58	4506.00	200
14:03:58	4506.00	6
14:04:17	4504.00	154
14:05:43	4504.00	11
14:05:43	4504.00	201
14:05:43	4504.00	282
14:05:43	4504.00	201
14:08:27	4503.00	100
14:08:27	4503.00	200
14:08:27	4503.00	148
14:08:27	4503.00	89
14:08:27	4503.00	148
14:08:27	4503.00	33
14:08:27	4503.00	200
14:08:27	4503.00	138
14:08:27	4503.00	20
14:08:27	4503.00	33
14:08:27	4503.00	33
14:08:27	4503.00	33
14:08:27	4503.00	33
14:08:27	4503.00	15
14:08:27	4502.00	145
14:08:27	4502.00	133
14:08:27	4502.00	42
14:08:27	4502.00	9
14:08:27	4502.00	26
14:08:27	4502.00	129
14:11:43	4505.00	52
14:11:43	4505.00	364
14:11:43	4505.00	306
14:11:43	4505.00	240
14:11:43	4505.00	114
14:11:43	4504.00	168
14:11:43	4504.00	143
14:11:43	4504.00	143
14:16:55	4505.00	58
14:19:10	4506.00	273
14:19:10	4506.00	170
14:19:10	4506.00	52
14:19:10	4506.00	273
14:19:10	4506.00	75
14:19:10	4506.00	182
14:19:10	4506.00	75
14:19:10	4506.00	61
14:19:10	4506.00	64
14:19:10	4506.00	75
14:19:10	4506.00	75
14:19:10	4506.00	14
14:19:10	4506.00	64
14:19:10	4506.00	75
14:19:10	4506.00	13
14:19:10	4506.00	273
14:19:10	4506.00	38
14:19:10	4506.00	27
14:19:10	4506.00	44
14:20:25	4508.00	163
14:20:25	4508.00	38
14:20:25	4508.00	101
14:20:25	4508.00	100
14:20:25	4508.00	100
14:20:25	4508.00	101
14:20:25	4508.00	4
14:22:32	4511.00	64
14:22:32	4511.00	40
14:22:32	4511.00	64
14:22:32	4511.00	40
14:22:32	4511.00	236
14:22:32	4511.00	1
14:22:32	4511.00	236
14:22:32	4511.00	236
14:22:32	4511.00	1
14:22:35	4511.00	100
14:22:35	4511.00	136
14:22:35	4511.00	24
14:25:54	4515.00	300
14:25:54	4515.00	200
14:25:54	4515.00	259
14:25:54	4515.00	18
14:25:54	4515.00	241
14:25:54	4515.00	259
14:25:54	4515.00	241
14:25:54	4515.00	18
14:25:54	4515.00	44
14:25:54	4515.00	259
14:25:54	4515.00	62
14:25:54	4515.00	197
14:25:54	4515.00	300
14:25:54	4514.00	98
14:25:54	4515.00	200
14:25:54	4515.00	41
14:25:54	4515.00	30
14:26:21	4515.00	182
14:27:43	4513.00	88
14:27:59	4513.00	75
14:27:59	4513.00	148
14:27:59	4513.00	50
14:31:09	4517.00	49
14:31:09	4517.00	93
14:31:09	4517.00	93
14:31:09	4517.00	281
14:31:09	4517.00	60
14:31:09	4517.00	281
14:31:09	4517.00	60
14:31:09	4517.00	63
14:31:10	4517.00	200
14:31:10	4517.00	81
14:31:10	4517.00	30
14:32:13	4519.00	470
14:32:13	4519.00	299
14:32:13	4519.00	82
14:32:13	4519.00	244
14:32:13	4519.00	82
14:32:13	4519.00	74
14:32:13	4519.00	236
14:32:13	4519.00	63
14:32:13	4519.00	236
14:32:13	4519.00	299
14:32:13	4519.00	82
14:32:13	4519.00	82
14:32:13	4519.00	82
14:32:13	4519.00	299
14:32:13	4519.00	82
14:32:13	4519.00	299
14:32:13	4519.00	70
14:33:20	4520.00	92
14:33:20	4520.00	108
14:33:20	4520.00	92
14:33:52	4520.00	18
14:33:55	4520.00	1
14:33:55	4520.00	18
14:33:55	4520.00	18
14:33:55	4520.00	200
14:33:55	4520.00	239
14:33:55	4520.00	237
14:33:55	4520.00	18
14:34:06	4519.00	200
14:34:06	4519.00	200
14:34:06	4519.00	141
14:34:06	4519.00	24
14:34:06	4519.00	36
14:34:06	4519.00	36
14:34:06	4519.00	36
14:34:07	4519.00	1
14:34:07	4519.00	36
14:34:07	4519.00	6
14:34:07	4519.00	55
14:34:18	4518.00	288
14:34:18	4517.00	19
14:35:20	4518.00	200
14:35:20	4518.00	124
14:35:20	4518.00	18
14:35:20	4518.00	95
14:35:20	4518.00	8
14:35:20	4518.00	8
14:35:20	4518.00	8
14:35:20	4518.00	8
14:35:20	4518.00	8
14:35:20	4518.00	3
14:35:20	4518.00	8
14:35:20	4518.00	8
14:35:20	4518.00	8
14:35:20	4518.00	8
14:35:20	4518.00	8
14:35:20	4518.00	8
14:35:20	4518.00	101
14:35:59	4519.00	166
14:35:59	4519.00	429
14:35:59	4519.00	117
14:36:03	4518.00	140
14:36:03	4518.00	160
14:36:03	4518.00	59
14:36:03	4518.00	131
14:36:03	4518.00	27
14:36:57	4517.00	171
14:37:02	4517.00	45
14:37:02	4517.00	115
14:38:50	4519.00	150
14:39:07	4519.00	224
14:39:07	4519.00	71
14:39:10	4519.00	194
14:39:10	4519.00	418
14:39:10	4519.00	43
14:39:10	4519.00	43
14:39:10	4519.00	337
14:39:10	4519.00	41
14:40:05	4519.00	25
14:40:05	4519.00	535
14:40:05	4519.00	154
14:41:43	4519.00	304
14:41:43	4519.00	513
14:41:43	4519.00	120
14:41:43	4519.00	21
14:41:43	4519.00	83
14:42:03	4518.00	231
14:42:03	4518.00	321
14:42:03	4518.00	88
14:42:55	4517.00	73
14:42:55	4517.00	146
14:42:55	4517.00	79
14:43:13	4517.00	165
14:43:13	4517.00	135
14:44:54	4516.00	45
14:44:54	4516.00	37
14:44:54	4516.00	45
14:44:54	4516.00	45
14:44:54	4516.00	45
14:44:54	4516.00	145
14:44:54	4516.00	200
14:44:54	4516.00	200
14:44:54	4516.00	391
14:44:54	4515.00	66
14:44:54	4515.00	98
14:44:54	4515.00	146
14:44:54	4515.00	50
14:44:54	4515.00	186
14:46:06	4511.00	290
14:46:06	4510.00	75
14:47:06	4513.00	165
14:47:06	4513.00	443
14:47:06	4513.00	158
14:50:08	4514.00	357
14:51:03	4515.00	45
14:51:03	4515.00	50
14:51:03	4515.00	80
14:51:03	4515.00	80
14:51:03	4515.00	85
14:51:14	4515.00	581
14:51:14	4515.00	431
14:51:14	4515.00	159
14:51:14	4515.00	159
14:51:14	4515.00	159
14:51:14	4515.00	56
14:51:14	4515.00	150
14:51:14	4515.00	150
14:51:14	4515.00	150
14:51:14	4515.00	281
14:51:14	4515.00	195
14:51:54	4514.00	249
14:51:54	4514.00	241
14:51:55	4513.00	60
14:51:55	4513.00	145
14:51:55	4513.00	196
14:51:55	4513.00	85
14:51:55	4513.00	148
14:53:07	4513.00	150
14:53:07	4513.00	152
14:55:05	4520.00	200
14:55:05	4520.00	166
14:55:05	4520.00	34
14:55:05	4520.00	65
14:55:05	4520.00	24
14:55:05	4520.00	24
14:55:05	4520.00	24
14:55:05	4520.00	8
14:55:05	4520.00	24
14:55:05	4520.00	15
14:55:05	4520.00	24
14:55:05	4520.00	113
14:55:05	4520.00	87
14:55:05	4520.00	85
14:55:05	4520.00	30
14:55:05	4520.00	24
14:55:21	4518.00	89
14:55:27	4518.00	26
14:55:27	4518.00	26
14:55:27	4518.00	111
14:55:40	4518.00	100
14:55:41	4518.00	100
14:55:41	4518.00	58
14:55:41	4518.00	115
14:56:25	4518.00	18
14:56:25	4518.00	87
14:56:25	4518.00	200
14:56:25	4518.00	15
14:58:30	4519.00	70
14:58:30	4519.00	145
14:58:30	4519.00	200
14:58:30	4519.00	265
14:58:30	4519.00	184
14:58:30	4519.00	200
14:58:30	4519.00	593
14:58:30	4519.00	50
14:58:30	4519.00	146
14:58:30	4519.00	50
14:58:30	4519.00	50
14:58:30	4519.00	200
14:58:30	4519.00	50
14:58:30	4519.00	57
14:58:30	4519.00	75
15:03:12	4521.00	325
15:03:12	4521.00	210
15:03:12	4521.00	255
15:03:12	4521.00	147
15:03:12	4521.00	12
15:03:12	4521.00	135
15:03:12	4521.00	120
15:03:12	4521.00	535
15:03:12	4521.00	535
15:03:12	4521.00	147
15:03:15	4521.00	535
15:03:15	4521.00	65
15:03:15	4521.00	82
15:03:15	4521.00	55
15:03:15	4521.00	300
15:03:15	4521.00	45
15:03:15	4521.00	26
15:03:15	4521.00	196
15:03:17	4521.00	50
15:04:40	4521.00	197
15:04:42	4520.00	50
15:04:42	4520.00	45
15:04:42	4520.00	100
15:04:42	4520.00	1
15:04:42	4520.00	1
15:04:42	4520.00	85
15:04:42	4520.00	100
15:04:42	4520.00	17
15:04:42	4520.00	1
15:04:42	4520.00	27
15:04:42	4520.00	27
15:04:42	4520.00	27
15:06:09	4522.00	199
15:06:09	4522.00	95
15:06:09	4522.00	15
15:06:22	4522.00	135
15:06:22	4522.00	157
15:07:18	4522.00	157
15:07:18	4522.00	199
15:07:18	4522.00	150
15:07:18	4522.00	113
15:07:18	4522.00	44
15:07:18	4522.00	148
15:07:18	4522.00	142
15:07:18	4522.00	146
15:07:18	4522.00	142
15:07:18	4522.00	80
15:07:18	4522.00	35
15:07:18	4522.00	95
15:07:18	4522.00	144
15:07:18	4522.00	234
15:08:14	4523.00	151
15:08:14	4523.00	143
15:08:14	4523.00	71
15:08:14	4523.00	11
15:08:14	4523.00	300
15:08:14	4523.00	300
15:08:14	4523.00	197
15:08:14	4523.00	149
15:09:05	4525.00	145
15:09:05	4525.00	336
15:09:05	4525.00	132
15:10:39	4524.00	195
15:10:39	4524.00	155
15:10:39	4524.00	204
15:10:39	4524.00	300
15:10:39	4524.00	153
15:10:39	4524.00	95
15:10:39	4524.00	52
15:10:39	4524.00	50
15:10:42	4522.00	160
15:10:42	4522.00	6
15:13:33	4525.00	46
15:13:33	4525.00	25
15:13:33	4525.00	25
15:13:33	4525.00	46
15:13:33	4525.00	46
15:13:33	4525.00	46
15:13:33	4525.00	46
15:13:33	4525.00	46
15:13:33	4525.00	46
15:13:33	4525.00	46
15:13:33	4525.00	31
15:13:33	4525.00	200
15:13:33	4525.00	104
15:13:33	4525.00	200
15:13:33	4525.00	368
15:13:33	4525.00	200
15:13:33	4525.00	259
15:13:33	4525.00	200
15:13:33	4525.00	19
15:13:33	4525.00	32
15:13:33	4525.00	171
15:13:33	4525.00	31
15:14:09	4524.00	12
15:14:09	4524.00	148
15:14:09	4524.00	13
15:15:52	4524.00	40
15:15:52	4524.00	45
15:15:52	4524.00	75
15:15:52	4524.00	75
15:15:52	4524.00	57
15:15:52	4524.00	35
15:15:52	4524.00	40
15:15:52	4524.00	47
15:15:52	4524.00	40
15:15:52	4524.00	34
15:15:52	4524.00	42
15:15:52	4524.00	10
15:15:52	4524.00	27
15:15:52	4524.00	1
15:15:52	4524.00	1
15:15:52	4524.00	1
15:15:52	4524.00	1
15:17:00	4524.00	132
15:17:00	4524.00	226
15:17:00	4524.00	43
15:17:00	4524.00	170
15:17:00	4524.00	484
15:17:00	4524.00	106
15:17:00	4524.00	124
15:17:00	4524.00	133
15:17:00	4524.00	39
15:17:00	4524.00	20
15:17:00	4524.00	253
15:17:00	4524.00	30
15:17:00	4524.00	253
15:17:31	4521.00	141
15:17:31	4521.00	152
15:17:31	4521.00	148
15:17:50	4520.00	18
15:17:50	4520.00	239
15:17:50	4520.00	70
15:20:36	4524.00	408
15:20:36	4524.00	100
15:20:36	4524.00	111
15:20:36	4524.00	19
15:20:36	4524.00	230
15:20:36	4524.00	59
15:20:36	4524.00	144
15:20:36	4524.00	71
15:21:48	4527.00	96
15:21:48	4527.00	96
15:21:48	4527.00	96
15:21:48	4527.00	353
15:21:48	4527.00	353
15:21:48	4527.00	95
15:21:59	4527.00	96
15:21:59	4527.00	84
15:21:59	4527.00	258
15:21:59	4527.00	291
15:21:59	4527.00	353
15:22:01	4525.00	150
15:24:57	4522.00	9
15:24:57	4522.00	4
15:24:57	4522.00	218
15:24:57	4522.00	829
15:24:57	4522.00	60
15:24:57	4522.00	148
15:24:57	4522.00	276
15:24:57	4522.00	84
15:24:57	4522.00	143
15:24:57	4522.00	143
15:24:57	4522.00	146
15:24:57	4522.00	149
15:24:57	4522.00	146
15:26:26	4519.00	45
15:26:26	4519.00	80
15:26:26	4519.00	71
15:26:26	4519.00	295
15:26:28	4519.00	207
15:26:28	4519.00	93
15:26:28	4519.00	300
15:26:28	4519.00	9
15:26:28	4519.00	235
15:27:32	4518.00	53
15:27:32	4518.00	15
15:27:35	4518.00	143
15:27:35	4518.00	96
15:27:35	4518.00	137
15:27:35	4518.00	140
15:27:35	4518.00	133
15:27:35	4518.00	8
15:27:35	4518.00	147
15:27:35	4518.00	141
15:28:20	4515.00	351
15:28:20	4515.00	150
15:28:20	4515.00	96
15:28:54	4513.00	368
15:28:54	4513.00	100
15:30:35	4514.00	31
15:30:39	4514.00	39
15:31:01	4514.00	361
15:31:01	4514.00	114
15:31:01	4514.00	473
15:31:01	4514.00	33
15:31:01	4514.00	142
15:31:01	4514.00	119
15:31:01	4514.00	145
15:31:01	4514.00	147
15:31:01	4514.00	129
15:32:35	4509.00	77
15:32:35	4509.00	48
15:32:35	4509.00	107
15:32:35	4509.00	137
15:32:35	4509.00	141
15:32:35	4509.00	137
15:32:35	4509.00	175
15:32:35	4509.00	141
15:32:35	4509.00	107
15:32:35	4509.00	122
15:32:35	4509.00	11
15:32:35	4509.00	30
15:32:36	4509.00	70
15:32:36	4509.00	52
15:33:05	4507.00	146
15:33:05	4507.00	306
15:33:05	4507.00	18
15:35:43	4505.00	89
15:35:43	4505.00	148
15:35:43	4505.00	539
15:35:43	4505.00	235
15:35:43	4505.00	148
15:35:43	4505.00	6
15:35:43	4505.00	233
15:35:43	4505.00	33
15:35:43	4505.00	300
15:35:43	4505.00	72
15:35:43	4505.00	17
15:35:43	4505.00	121
15:37:21	4503.00	144
15:37:21	4503.00	145
15:37:21	4503.00	104
15:37:21	4503.00	143
15:37:21	4503.00	205
15:37:21	4503.00	145
15:37:21	4503.00	143
15:37:21	4503.00	150
15:37:21	4503.00	58
15:37:21	4503.00	204
15:37:21	4503.00	83
15:37:21	4503.00	467
15:37:21	4503.00	55
15:37:21	4503.00	55
15:37:22	4503.00	90
15:39:05	4505.00	525
15:39:05	4505.00	144
15:39:13	4504.00	170
15:39:28	4502.00	102
15:39:28	4502.00	72
15:41:17	4504.00	200
15:41:17	4504.00	200
15:41:17	4504.00	211
15:41:17	4504.00	211
15:41:17	4504.00	200
15:41:17	4504.00	35
15:41:17	4504.00	200
15:41:17	4503.00	171
15:41:17	4503.00	151
15:41:17	4504.00	123
15:41:17	4504.00	75
15:41:17	4504.00	75
15:41:17	4504.00	72
15:43:08	4502.00	574
15:43:08	4502.00	392
15:43:08	4502.00	182
15:43:08	4502.00	142
15:46:09	4507.00	148
15:46:09	4507.00	144
15:46:09	4507.00	146
15:46:09	4507.00	164
15:46:09	4507.00	142
15:46:09	4507.00	582
15:46:23	4507.00	23
15:47:10	4508.00	600
15:47:10	4508.00	158
15:47:10	4508.00	300
15:47:10	4508.00	184
15:47:10	4508.00	306
15:47:10	4508.00	306
15:47:10	4508.00	152
15:47:10	4508.00	157
15:47:14	4507.00	184
15:47:15	4506.00	142
15:47:15	4506.00	177
15:48:48	4511.00	85
15:48:48	4511.00	85
15:49:05	4511.00	7
15:49:05	4511.00	93
15:50:07	4512.00	77
15:50:07	4512.00	607
15:51:38	4511.00	30
15:51:38	4511.00	512
15:51:38	4511.00	88
15:51:38	4511.00	71
15:51:38	4511.00	229
15:51:38	4511.00	159
15:51:38	4511.00	159
15:51:38	4511.00	154
15:51:38	4511.00	313
15:51:38	4511.00	229
15:51:38	4511.00	371
15:51:38	4511.00	313
15:51:38	4511.00	4
15:51:40	4510.00	22
15:51:40	4511.00	180
15:52:18	4511.00	591
15:53:29	4509.00	76
15:53:29	4509.00	228
15:53:29	4509.00	76
15:53:29	4509.00	142
15:53:29	4509.00	75
15:53:29	4509.00	152
15:53:29	4509.00	153
15:53:29	4509.00	75
15:53:29	4509.00	153
15:53:29	4509.00	36
15:54:06	4510.00	119
15:54:06	4510.00	288
15:54:06	4510.00	147
15:54:06	4510.00	174
15:55:42	4509.00	60
15:56:51	4509.00	92
15:56:51	4509.00	100
15:57:34	4512.00	452
15:57:56	4512.00	165
15:59:23	4512.00	170
15:59:23	4512.00	617
15:59:23	4512.00	257
15:59:23	4512.00	141
15:59:23	4512.00	141
15:59:23	4512.00	142
15:59:23	4512.00	142
15:59:23	4512.00	141
15:59:23	4512.00	170
15:59:23	4512.00	257
15:59:23	4512.00	239
15:59:23	4512.00	617
15:59:23	4512.00	238
15:59:23	4512.00	23
15:59:23	4512.00	617
15:59:23	4512.00	257
15:59:31	4508.00	247
15:59:31	4508.00	48
15:59:48	4508.00	153
16:01:36	4512.00	163
16:01:36	4512.00	252
16:01:36	4512.00	161
16:01:36	4512.00	91
16:01:36	4512.00	252
16:01:36	4512.00	252
16:01:36	4512.00	180
16:01:36	4512.00	72
16:01:36	4512.00	214
16:01:36	4512.00	252
16:01:36	4512.00	94
16:02:00	4511.00	460
16:02:46	4511.00	43
16:02:46	4511.00	146
16:02:46	4511.00	176
16:02:46	4511.00	143
16:02:46	4511.00	20
16:02:46	4511.00	33
16:04:31	4515.00	302
16:04:31	4515.00	151
16:04:31	4515.00	151
16:04:31	4515.00	55
16:04:39	4514.00	235
16:04:39	4514.00	20
16:04:39	4514.00	235
16:04:39	4514.00	157
16:04:39	4514.00	157
16:04:39	4514.00	78
16:04:39	4514.00	235
16:04:39	4514.00	235
16:04:39	4514.00	235
16:04:40	4514.00	100
16:04:40	4514.00	135
16:07:49	4514.00	223
16:07:49	4514.00	165
16:07:49	4514.00	97
16:07:49	4514.00	141
16:07:49	4514.00	143
16:07:49	4514.00	49
16:07:49	4514.00	231
16:07:49	4514.00	143
16:07:49	4514.00	34
16:07:49	4514.00	97
16:07:49	4514.00	203
16:07:49	4514.00	197
16:07:49	4514.00	119
16:07:49	4514.00	223
16:07:49	4514.00	237
16:07:49	4514.00	72
16:07:49	4514.00	216
16:07:49	4514.00	151
16:07:49	4514.00	86
16:07:49	4514.00	151
16:07:49	4514.00	102
16:07:49	4514.00	207
16:07:49	4514.00	216
16:07:49	4514.00	60
16:07:49	4514.00	10
16:07:49	4514.00	57
16:07:56	4511.00	33
16:10:02	4511.00	140
16:10:02	4511.00	140
16:10:02	4511.00	140
16:10:02	4511.00	140
16:10:02	4511.00	225
16:10:02	4511.00	140
16:10:02	4511.00	83
16:10:02	4511.00	205
16:10:02	4511.00	238
16:10:02	4511.00	133
16:10:02	4511.00	175
16:10:02	4511.00	238
16:10:02	4511.00	225
16:10:02	4511.00	31
16:10:02	4511.00	30
16:10:02	4511.00	35
16:10:02	4511.00	94
16:10:02	4511.00	77
16:10:02	4511.00	85
16:13:00	4511.00	300
16:13:00	4511.00	613
16:13:00	4511.00	142
16:13:00	4511.00	38
16:13:00	4511.00	51
16:13:00	4511.00	103
16:13:00	4511.00	64
16:13:00	4511.00	140
16:13:00	4511.00	142
16:13:00	4511.00	143
16:13:00	4511.00	147
16:13:00	4511.00	229
16:13:00	4511.00	79
16:13:00	4511.00	451
16:13:00	4511.00	62
16:13:00	4511.00	229
16:13:00	4511.00	25
16:13:00	4511.00	103
16:13:00	4511.00	451
16:15:09	4513.00	449
16:15:09	4513.00	300
16:15:09	4513.00	102
16:15:09	4513.00	366
16:15:09	4513.00	149
16:15:09	4513.00	300
16:15:09	4513.00	159
16:15:09	4513.00	300
16:15:09	4513.00	303
16:15:15	4512.00	323
16:15:52	4514.00	41
16:15:52	4514.00	448
16:15:52	4514.00	4
16:15:52	4514.00	143
16:17:03	4516.00	587
16:17:05	4516.00	391
16:17:05	4516.00	266
16:17:05	4516.00	300
16:17:05	4516.00	119
16:17:46	4517.00	204
16:19:08	4517.00	167
16:19:08	4517.00	208
16:19:08	4517.00	40
16:19:08	4517.00	64
16:19:08	4517.00	146
16:19:08	4517.00	106
16:19:08	4517.00	48
16:19:08	4517.00	107
16:19:08	4517.00	297
16:19:08	4517.00	38
16:19:08	4517.00	42
16:19:08	4517.00	103
16:19:08	4517.00	50
16:19:08	4517.00	55
16:19:08	4517.00	145
16:19:08	4517.00	208
16:19:08	4517.00	208
16:19:08	4517.00	144
16:19:09	4517.00	60
16:19:09	4517.00	4
16:19:19	4517.00	21
16:20:07	4519.00	563
16:20:07	4519.00	474
16:20:09	4518.00	230
16:20:09	4518.00	40
16:20:12	4518.00	76
16:20:14	4518.00	45
16:20:14	4518.00	109
16:20:14	4518.00	163
16:20:14	4518.00	70
16:20:17	4518.00	18
16:20:21	4518.00	24
16:21:15	4519.00	73
16:21:15	4519.00	140
16:21:15	4519.00	161
16:21:15	4519.00	144
16:21:17	4519.00	69
16:21:17	4519.00	77
16:21:21	4519.00	149
16:21:21	4519.00	21
16:21:21	4519.00	64
16:21:30	4519.00	59
16:21:31	4519.00	154
16:21:31	4519.00	149
16:21:31	4519.00	135
16:21:31	4519.00	27
16:21:31	4519.00	14
16:21:31	4519.00	186
16:21:37	4518.00	54
16:22:12	4519.00	384
16:22:12	4519.00	295
16:22:12	4519.00	136
16:22:41	4520.00	46
16:23:37	4519.00	127
16:23:41	4519.00	7
16:24:21	4520.00	154
16:24:21	4520.00	343
16:24:21	4520.00	127
16:24:21	4520.00	252
16:25:17	4520.00	109
16:25:17	4520.00	161
16:25:17	4520.00	413
16:25:17	4520.00	9
16:25:17	4520.00	122
16:25:35	4519.00	142
16:25:37	4519.00	47
16:25:55	4519.00	153
16:25:55	4519.00	28
16:26:18	4519.00	60
16:26:18	4519.00	67
16:26:18	4519.00	35
16:26:18	4519.00	39
16:26:18	4519.00	7
16:26:18	4519.00	133
16:26:18	4519.00	72
16:26:19	4519.00	17
16:26:20	4519.00	171
16:26:20	4519.00	430
16:26:20	4519.00	145
16:26:20	4519.00	143
16:26:20	4519.00	140
16:26:20	4519.00	144
16:26:20	4519.00	51
16:26:20	4519.00	430
16:26:21	4519.00	57
16:26:21	4519.00	54
16:26:26	4518.00	12
16:26:28	4518.00	227
16:27:05	4519.00	134
16:27:05	4519.00	186
16:27:05	4519.00	298
16:27:05	4519.00	173
16:27:05	4519.00	181
16:27:12	4519.00	45
16:27:21	4519.00	40
16:27:21	4519.00	45
16:27:21	4519.00	14
16:27:22	4519.00	17
16:27:22	4519.00	91
16:27:22	4519.00	419
16:27:22	4519.00	873
16:27:23	4519.00	73
16:27:23	4519.00	26

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

POSUGUWCAUPBGQP

Related Shares:

FTSE 100 Latest

Value8,068.55

Change-406.19