The Business Times Online

Refresh this page to view the latest figures. Values are 20 mins delayed.

SES MAINBOARD > C > CAPITALAND

Fri, Nov 20, 2009, 18:00

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:46	4.090	4.090	4.100	-0.010	989000	16406000

16:59:57	4.090	4.080	4.090	-0.010	5000	15417000
16:59:52	4.090	4.080	4.090	-0.010	10000	15412000
16:59:46	4.090	4.080	4.090	-0.010	1000	15402000
16:59:34	4.090	4.080	4.090	-0.010	10000	15401000
16:59:33	4.090	4.080	4.090	-0.010	30000	15391000
16:59:29	4.090	4.080	4.090	-0.010	5000	15361000
16:59:27	4.090	4.080	4.090	-0.010	3000	15356000
16:59:27	4.090	4.080	4.090	-0.010	10000	15353000
16:59:25	4.090	4.080	4.090	-0.010	3000	15341000
16:59:25	4.080	4.080	4.090	-0.020	2000	15343000
16:59:18	4.090	4.080	4.090	-0.010	32000	15338000
16:59:01	4.090	4.080	4.090	-0.010	4000	15306000
16:58:58	4.090	4.080	4.090	-0.010	4000	15302000
16:58:45	4.090	4.080	4.090	-0.010	3000	15298000
16:58:33	4.090	4.080	4.090	-0.010	3000	15295000
16:58:31	4.090	4.080	4.090	-0.010	100000	15292000
16:58:25	4.090	4.080	4.090	-0.010	3000	15192000
16:58:23	4.090	4.080	4.090	-0.010	1000	15189000
16:58:20	4.080	4.080	4.090	-0.020	62000	15188000
16:58:19	4.090	4.080	4.090	-0.010	2000	15126000
16:58:13	4.090	4.080	4.090	-0.010	5000	15124000
16:58:12	4.090	4.080	4.090	-0.010	1000	15119000
16:58:10	4.080	4.080	4.090	-0.020	1000	15118000
16:58:09	4.080	4.080	4.090	-0.020	20000	15117000
16:58:02	4.090	4.080	4.090	-0.010	6000	15097000
16:57:59	4.080	4.080	4.090	-0.020	1000	15091000
16:57:50	4.090	4.080	4.090	-0.010	2000	15090000
16:57:37	4.090	4.080	4.090	-0.010	10000	15088000
16:57:24	4.090	4.080	4.090	-0.010	2000	15078000
16:57:05	4.080	4.080	4.090	-0.020	8000	15076000
16:57:04	4.090	4.080	4.090	-0.010	16000	15068000
16:57:00	4.090	4.080	4.090	-0.010	6000	15052000
16:56:49	4.090	4.080	4.090	-0.010	1000	15046000
16:56:46	4.090	4.080	4.090	-0.010	3000	15045000
16:56:13	4.090	4.080	4.090	-0.010	1000	15042000
16:55:57	4.090	4.080	4.090	-0.010	3000	15041000
16:55:42	4.090	4.080	4.090	-0.010	1000	15038000
16:55:23	4.090	4.080	4.090	-0.010	22000	15037000
16:55:17	4.080	4.080	4.090	-0.020	2000	15015000
16:55:06	4.080	4.080	4.090	-0.020	9000	15013000
16:55:06	4.080	4.080	4.090	-0.020	84000	15004000
16:54:51	4.080	4.080	4.090	-0.020	14000	14920000
16:54:41	4.090	4.080	4.090	-0.010	2000	14906000
16:54:22	4.090	4.080	4.090	-0.010	20000	14904000
16:54:09	4.090	4.080	4.090	-0.010	5000	14884000
16:54:04	4.090	4.080	4.090	-0.010	10000	14879000
16:53:35	4.080	4.080	4.090	-0.020	35000	14869000
16:53:26	4.090	4.080	4.090	-0.010	12000	14834000
16:53:25	4.090	4.080	4.090	-0.010	40000	14822000
16:53:11	4.090	4.080	4.090	-0.010	2000	14782000
16:52:59	4.090	4.080	4.090	-0.010	1000	14780000
16:52:37	4.090	4.080	4.090	-0.010	2000	14779000
16:52:34	4.090	4.080	4.090	-0.010	1000	14777000
16:52:33	4.090	4.080	4.090	-0.010	5000	14776000
16:52:17	4.090	4.080	4.090	-0.010	1000	14771000
16:51:47	4.080	4.080	4.090	-0.020	1000	14770000
16:51:36	4.090	4.080	4.090	-0.010	5000	14769000
16:51:36	4.080	4.080	4.090	-0.020	45000	14764000
16:51:30	4.080	4.080	4.090	-0.020	1000	14719000
16:50:54	4.090	4.080	4.090	-0.010	1000	14718000
16:50:37	4.090	4.080	4.090	-0.010	1000	14717000
16:50:06	4.080	4.080	4.090	-0.020	23000	14716000
16:50:02	4.090	4.080	4.090	-0.010	10000	14693000
16:49:48	4.090	4.080	4.090	-0.010	10000	14683000
16:49:35	4.090	4.080	4.090	-0.010	5000	14673000
16:49:16	4.080	4.080	4.090	-0.020	5000	14668000
16:49:15	4.090	4.080	4.090	-0.010	3000	14663000
16:49:13	4.080	4.080	4.090	-0.020	2000	14660000
16:49:05	4.090	4.080	4.090	-0.010	8000	14658000
16:49:03	4.080	4.080	4.090	-0.020	1000	14650000
16:48:37	4.090	4.080	4.090	-0.010	1000	14649000
16:48:29	4.090	4.080	4.090	-0.010	1000	14648000
16:48:14	4.080	4.080	4.090	-0.020	2000	14647000
16:47:36	4.090	4.080	4.090	-0.010	2000	14645000
16:47:35	4.090	4.080	4.090	-0.010	5000	14643000
16:47:27	4.090	4.080	4.090	-0.010	6000	14638000
16:47:20	4.090	4.080	4.090	-0.010	1000	14632000
16:47:18	4.080	4.080	4.090	-0.020	1000	14631000
16:46:48	4.080	4.080	4.090	-0.020	1000	14630000
16:46:11	4.090	4.080	4.090	-0.010	2000	14629000
16:46:04	4.090	4.080	4.090	-0.010	1000	14627000
16:46:03	4.080	4.080	4.090	-0.020	2000	14626000
16:46:02	4.090	4.080	4.090	-0.010	15000	14624000
16:45:49	4.080	4.080	4.090	-0.020	1000	14609000
16:45:44	4.090	4.080	4.090	-0.010	1000	14608000
16:45:36	4.090	4.080	4.090	-0.010	3000	14606000
16:45:36	4.080	4.080	4.090	-0.020	1000	14607000
16:45:09	4.080	4.080	4.090	-0.020	9000	14603000
16:44:34	4.090	4.080	4.090	-0.010	1000	14594000
16:44:06	4.090	4.080	4.090	-0.010	1000	14593000
16:44:05	4.090	4.080	4.090	-0.010	5000	14592000
16:43:47	4.090	4.080	4.090	-0.010	26000	14587000
16:43:45	4.090	4.080	4.090	-0.010	25000	14561000
16:43:35	4.080	4.080	4.090	-0.020	2000	14536000
16:43:09	4.090	4.080	4.090	-0.010	6000	14534000
16:42:51	4.090	4.080	4.090	-0.010	5000	14528000
16:42:36	4.080	4.080	4.090	-0.020	57000	14523000
16:42:30	4.080	4.080	4.090	-0.020	1000	14466000
16:42:18	4.090	4.080	4.090	-0.010	3000	14465000
16:42:11	4.090	4.080	4.090	-0.010	3000	14462000
16:41:10	4.090	4.080	4.090	-0.010	5000	14459000
16:41:06	4.090	4.080	4.090	-0.010	2000	14454000
16:40:27	4.090	4.080	4.090	-0.010	7000	14452000
16:40:20	4.090	4.080	4.090	-0.010	5000	14445000
16:40:06	4.080	4.080	4.090	-0.020	7000	14440000
16:39:48	4.080	4.080	4.090	-0.020	1000	14433000
16:39:36	4.090	4.080	4.090	-0.010	1000	14432000
16:39:17	4.090	4.080	4.090	-0.010	1000	14431000
16:39:05	4.090	4.080	4.090	-0.010	2000	14430000
16:38:57	4.090	4.080	4.090	-0.010	5000	14428000
16:38:52	4.090	4.080	4.090	-0.010	5000	14423000
16:38:50	4.080	4.080	4.090	-0.020	61000	14418000
16:38:20	4.080	4.080	4.090	-0.020	16000	14357000
16:38:17	4.090	4.080	4.090	-0.010	1000	14341000
16:38:03	4.090	4.080	4.090	-0.010	6000	14340000
16:37:31	4.090	4.080	4.090	-0.010	3000	14334000
16:37:21	4.090	4.080	4.090	-0.010	5000	14331000
16:37:05	4.080	4.080	4.090	-0.020	1000	14326000
16:36:40	4.090	4.080	4.090	-0.010	5000	14325000
16:36:30	4.080	4.080	4.090	-0.020	9000	14320000
16:36:25	4.090	4.080	4.090	-0.010	5000	14311000
16:36:20	4.090	4.080	4.090	-0.010	1000	14306000
16:35:26	4.090	4.080	4.090	-0.010	8000	14305000
16:35:20	4.080	4.080	4.090	-0.020	11000	14297000
16:35:18	4.080	4.080	4.090	-0.020	7000	14286000
16:35:17	4.080	4.080	4.090	-0.020	1000	14279000
16:34:06	4.090	4.080	4.090	-0.010	1000	14278000
16:34:05	4.090	4.080	4.090	-0.010	10000	14277000
16:33:36	4.090	4.080	4.090	-0.010	2000	14267000
16:33:36	4.080	4.080	4.090	-0.020	70000	14265000
16:32:52	4.090	4.080	4.090	-0.010	2000	14195000
16:32:37	4.090	4.080	4.090	-0.010	5000	14193000
16:32:25	4.090	4.080	4.090	-0.010	5000	14188000
16:32:13	4.090	4.080	4.090	-0.010	1000	14183000
16:31:39	4.090	4.080	4.090	-0.010	5000	14182000
16:31:08	4.090	4.080	4.090	-0.010	4000	14177000
16:31:07	4.090	4.080	4.090	-0.010	25000	14173000
16:30:54	4.090	4.080	4.090	-0.010	2000	14148000
16:30:47	4.090	4.080	4.090	-0.010	2000	14146000
16:30:18	4.080	4.080	4.090	-0.020	1000	14144000
16:29:57	4.090	4.080	4.090	-0.010	5000	14143000
16:29:17	4.090	4.080	4.090	-0.010	1000	14138000
16:29:06	4.090	4.080	4.090	-0.010	1000	14137000
16:28:35	4.090	4.080	4.090	-0.010	3000	14136000
16:28:30	4.090	4.080	4.090	-0.010	1000	14133000
16:28:15	4.090	4.080	4.090	-0.010	4000	14132000
16:27:18	4.080	4.080	4.090	-0.020	1000	14128000
16:27:05	4.080	4.080	4.090	-0.020	14000	14127000
16:25:51	4.080	4.080	4.090	-0.020	51000	14113000
16:25:47	4.090	4.080	4.090	-0.010	1000	14062000
16:25:33	4.080	4.080	4.090	-0.020	1000	14061000
16:25:01	4.090	4.080	4.090	-0.010	5000	14060000
16:24:17	4.090	4.080	4.090	-0.010	5000	14055000
16:23:23	4.090	4.080	4.090	-0.010	2000	14050000
16:22:28	4.090	4.080	4.090	-0.010	1000	14048000
16:22:05	4.090	4.080	4.090	-0.010	1000	14047000
16:21:21	4.080	4.080	4.090	-0.020	31000	14046000
16:21:20	4.080	4.080	4.090	-0.020	25000	14015000
16:20:33	4.080	4.080	4.090	-0.020	1000	13990000
16:20:30	4.090	4.080	4.090	-0.010	2000	13989000
16:20:19	4.090	4.080	4.090	-0.010	5000	13987000
16:20:12	4.090	4.080	4.090	-0.010	1000	13982000
16:19:41	4.090	4.080	4.090	-0.010	10000	13981000
16:19:25	4.090	4.080	4.090	-0.010	15000	13971000
16:19:05	4.090	4.080	4.090	-0.010	2000	13956000
16:18:49	4.090	4.080	4.090	-0.010	7000	13954000
16:18:48	4.090	4.080	4.090	-0.010	30000	13947000
16:18:41	4.080	4.080	4.090	-0.020	1000	13917000
16:18:36	4.080	4.080	4.090	-0.020	11000	13916000
16:15:47	4.080	4.080	4.090	-0.020	1000	13905000
16:15:44	4.090	4.080	4.090	-0.010	1000	13904000
16:15:09	4.090	4.080	4.090	-0.010	5000	13903000
16:14:51	4.090	4.080	4.090	-0.010	13000	13898000
16:14:50	4.080	4.080	4.090	-0.020	46000	13885000
16:12:57	4.090	4.080	4.090	-0.010	1000	13839000
16:12:56	4.090	4.080	4.090	-0.010	1000	13838000
16:12:53	4.090	4.080	4.090	-0.010	40000	13837000
16:12:42	4.090	4.080	4.090	-0.010	20000	13797000
16:12:06	4.080	4.080	4.090	-0.020	1000	13777000
16:11:54	4.090	4.080	4.090	-0.010	32000	13776000
16:11:35	4.080	4.080	4.090	-0.020	12000	13744000
16:11:25	4.090	4.080	4.090	-0.010	5000	13732000
16:10:54	4.090	4.080	4.090	-0.010	1000	13727000
16:10:52	4.090	4.080	4.090	-0.010	5000	13726000
16:10:47	4.080	4.080	4.090	-0.020	1000	13721000
16:10:44	4.090	4.080	4.090	-0.010	2000	13720000
16:10:19	4.090	4.080	4.090	-0.010	1000	13718000
16:09:37	4.090	4.080	4.090	-0.010	1000	13717000
16:09:08	4.090	4.080	4.090	-0.010	4000	13716000
16:09:05	4.090	4.080	4.090	-0.010	1000	13712000
16:08:44	4.090	4.080	4.090	-0.010	3000	13711000
16:08:42	4.090	4.080	4.090	-0.010	251000	13708000
16:08:12	4.080	4.080	4.090	-0.020	5000	13457000
16:07:35	4.080	4.080	4.090	-0.020	13000	13452000
16:07:25	4.080	4.080	4.090	-0.020	1000	13439000
16:06:51	4.090	4.080	4.090	-0.010	7000	13438000
16:06:50	4.080	4.080	4.090	-0.020	51000	13431000
16:06:16	4.080	4.080	4.090	-0.020	1000	13380000
16:06:03	4.080	4.080	4.090	-0.020	1000	13379000
16:05:42	4.080	4.080	4.090	-0.020	1000	13378000
16:05:36	4.090	4.080	4.090	-0.010	3000	13377000
16:05:16	4.080	4.080	4.090	-0.020	1000	13374000
16:05:06	4.080	4.080	4.090	-0.020	5000	13373000
16:05:06	4.080	4.080	4.090	-0.020	11000	13368000
16:04:57	4.080	4.080	4.090	-0.020	3000	13357000
16:04:54	4.090	4.080	4.090	-0.010	1000	13354000
16:04:45	4.080	4.080	4.090	-0.020	2000	13353000
16:04:37	4.090	4.080	4.090	-0.010	3000	13351000
16:04:36	4.080	4.080	4.090	-0.020	43000	13348000
16:03:52	4.090	4.080	4.090	-0.010	6000	13305000
16:03:05	4.090	4.080	4.090	-0.010	6000	13299000
16:01:32	4.080	4.080	4.090	-0.020	1000	13293000
16:01:08	4.090	4.080	4.090	-0.010	2000	13292000
16:01:02	4.080	4.080	4.090	-0.020	1000	13290000
16:00:06	4.080	4.080	4.090	-0.020	5000	13289000

15:59:36	4.090	4.080	4.090	-0.010	3000	13284000
15:59:32	4.090	4.080	4.090	-0.010	1000	13281000
15:59:30	4.090	4.080	4.090	-0.010	2000	13280000
15:59:06	4.080	4.080	4.090	-0.020	11000	13278000
15:59:05	4.090	4.080	4.090	-0.010	3000	13267000
15:58:50	4.090	4.080	4.090	-0.010	1000	13264000
15:56:02	4.080	4.080	4.090	-0.020	1000	13263000
15:55:43	4.090	4.080	4.090	-0.010	22000	13262000
15:55:07	4.080	4.080	4.090	-0.020	5000	13240000
15:53:07	4.090	4.080	4.090	-0.010	6000	13235000
15:50:59	4.090	4.080	4.090	-0.010	4000	13229000
15:50:56	4.090	4.080	4.090	-0.010	1000	13225000
15:50:29	4.080	4.080	4.090	-0.020	1000	13224000
15:50:24	4.080	4.070	4.080	-0.020	98000	13223000
15:49:33	4.080	4.070	4.080	-0.020	2000	13125000
15:49:22	4.080	4.070	4.080	-0.020	2000	13123000
15:47:57	4.080	4.070	4.080	-0.020	6000	13121000
15:47:50	4.070	4.070	4.080	-0.030	65000	13102000
15:47:50	4.070	4.070	4.080	-0.030	13000	13115000
15:47:07	4.080	4.070	4.080	-0.020	10000	13037000
15:47:06	4.070	4.070	4.080	-0.030	1000	13027000
15:46:41	4.080	4.070	4.080	-0.020	3000	13026000
15:46:17	4.070	4.070	4.080	-0.030	1000	13023000
15:45:59	4.080	4.070	4.080	-0.020	33000	13022000
15:45:51	4.080	4.070	4.080	-0.020	35000	12989000
15:45:47	4.080	4.080	4.090	-0.020	5000	12954000
15:45:21	4.080	4.080	4.090	-0.020	28000	12949000
15:45:19	4.080	4.080	4.090	-0.020	24000	12921000
15:44:50	4.080	4.080	4.090	-0.020	11000	12897000
15:44:29	4.080	4.080	4.090	-0.020	5000	12886000
15:43:11	4.080	4.080	4.090	-0.020	1000	12881000
15:42:00	4.080	4.080	4.090	-0.020	30000	12880000
15:41:48	4.090	4.080	4.090	-0.010	3000	12850000
15:40:57	4.090	4.080	4.090	-0.010	6000	12847000
15:40:28	4.090	4.080	4.090	-0.010	1000	12841000
15:40:04	4.090	4.080	4.090	-0.010	16000	12840000
15:39:42	4.080	4.080	4.090	-0.020	5000	12824000
15:39:13	4.080	4.080	4.090	-0.020	7000	12819000
15:39:12	4.080	4.080	4.090	-0.020	40000	12812000
15:38:52	4.080	4.080	4.090	-0.020	1000	12772000
15:38:42	4.080	4.080	4.090	-0.020	5000	12771000
15:38:41	4.080	4.070	4.080	-0.020	26000	12766000
15:38:36	4.080	4.070	4.080	-0.020	63000	12740000
15:38:34	4.080	4.070	4.080	-0.020	20000	12677000
15:38:21	4.080	4.070	4.080	-0.020	159000	12657000
15:38:20	4.080	4.080	4.090	-0.020	1000	12498000
15:38:19	4.080	4.080	4.090	-0.020	9000	12497000
15:38:18	4.080	4.080	4.090	-0.020	200000	12488000
15:38:14	4.080	4.080	4.090	-0.020	90000	12288000
15:38:10	4.080	4.080	4.090	-0.020	100000	12198000
15:38:06	4.090	4.080	4.090	-0.010	3000	12098000
15:37:58	4.080	4.080	4.090	-0.020	8000	12095000
15:37:55	4.090	4.080	4.090	-0.010	1000	12087000
15:37:54	4.080	4.080	4.090	-0.020	1000	12086000
15:37:19	4.090	4.080	4.090	-0.010	1000	12085000
15:37:16	4.080	4.080	4.090	-0.020	2000	12084000
15:36:31	4.090	4.080	4.090	-0.010	20000	12082000
15:36:30	4.090	4.080	4.090	-0.010	1000	12062000
15:36:28	4.080	4.080	4.090	-0.020	1000	12061000
15:36:20	4.080	4.080	4.090	-0.020	39000	12060000
15:35:31	4.090	4.080	4.090	-0.010	1000	12021000
15:35:28	4.090	4.080	4.090	-0.010	1000	12020000
15:34:43	4.090	4.080	4.090	-0.010	2000	12019000
15:34:35	4.080	4.080	4.090	-0.020	5000	12017000
15:33:07	4.090	4.080	4.090	-0.010	1000	12012000
15:33:03	4.080	4.080	4.090	-0.020	1000	12011000
15:32:42	4.090	4.080	4.090	-0.010	7000	12010000
15:32:40	4.080	4.080	4.090	-0.020	15000	12003000
15:32:08	4.090	4.080	4.090	-0.010	51000	11988000
15:32:05	4.080	4.080	4.090	-0.020	1000	11937000
15:32:02	4.080	4.080	4.090	-0.020	2000	11936000
15:31:55	4.080	4.080	4.090	-0.020	100000	11934000
15:30:56	4.080	4.080	4.090	-0.020	1000	11834000
15:30:55	4.090	4.080	4.090	-0.010	19000	11833000
15:30:51	4.090	4.080	4.090	-0.010	12000	11814000
15:30:50	4.080	4.080	4.090	-0.020	27000	11802000
15:30:43	4.090	4.080	4.090	-0.010	1000	11775000
15:30:42	4.090	4.080	4.090	-0.010	1000	11774000
15:30:07	4.090	4.080	4.090	-0.010	2000	11773000
15:29:54	4.090	4.080	4.090	-0.010	4000	11771000
15:29:44	4.080	4.080	4.090	-0.020	1000	11767000
15:29:19	4.090	4.080	4.090	-0.010	1000	11766000
15:29:05	4.090	4.080	4.090	-0.010	1000	11765000
15:28:55	4.090	4.080	4.090	-0.010	2000	11764000
15:28:44	4.090	4.080	4.090	-0.010	2000	11762000
15:28:42	4.090	4.080	4.090	-0.010	2000	11760000
15:28:07	4.090	4.080	4.090	-0.010	5000	11758000
15:28:05	4.080	4.080	4.090	-0.020	10000	11753000
15:27:43	4.090	4.080	4.090	-0.010	15000	11743000
15:27:37	4.090	4.080	4.090	-0.010	3000	11728000
15:27:35	4.080	4.080	4.090	-0.020	27000	11725000
15:27:22	4.090	4.080	4.090	-0.010	1000	11698000
15:27:19	4.090	4.080	4.090	-0.010	1000	11697000
15:27:08	4.080	4.080	4.090	-0.020	1000	11696000
15:26:44	4.090	4.080	4.090	-0.010	1000	11695000
15:26:40	4.090	4.080	4.090	-0.010	3000	11694000
15:26:00	4.090	4.080	4.090	-0.010	1000	11691000
15:26:00	4.090	4.080	4.090	-0.010	1000	11690000
15:25:44	4.080	4.080	4.090	-0.020	1000	11689000
15:25:36	4.090	4.080	4.090	-0.010	1000	11688000
15:25:12	4.090	4.080	4.090	-0.010	1000	11687000
15:25:06	4.090	4.080	4.090	-0.010	1000	11686000
15:24:48	4.090	4.080	4.090	-0.010	3000	11685000
15:24:48	4.090	4.080	4.090	-0.010	1000	11682000
15:24:23	4.090	4.080	4.090	-0.010	1000	11681000
15:24:21	4.080	4.080	4.090	-0.020	1000	11680000
15:24:00	4.090	4.080	4.090	-0.010	1000	11679000
15:23:36	4.090	4.080	4.090	-0.010	1000	11678000
15:23:12	4.090	4.080	4.090	-0.010	1000	11677000
15:23:08	4.080	4.080	4.090	-0.020	1000	11676000
15:22:50	4.080	4.080	4.090	-0.020	49000	11675000
15:22:48	4.090	4.080	4.090	-0.010	1000	11626000
15:22:35	4.090	4.080	4.090	-0.010	1000	11625000
15:22:33	4.090	4.080	4.090	-0.010	5000	11624000
15:22:29	4.080	4.080	4.090	-0.020	1000	11619000
15:22:12	4.090	4.080	4.090	-0.010	1000	11618000
15:22:02	4.090	4.080	4.090	-0.010	5000	11617000
15:21:54	4.090	4.080	4.090	-0.010	5000	11612000
15:21:48	4.090	4.080	4.090	-0.010	1000	11607000
15:21:44	4.080	4.080	4.090	-0.020	1000	11606000
15:21:23	4.090	4.080	4.090	-0.010	1000	11605000
15:20:59	4.090	4.080	4.090	-0.010	1000	11604000
15:20:36	4.090	4.080	4.090	-0.010	1000	11603000
15:20:33	4.080	4.080	4.090	-0.020	1000	11602000
15:20:12	4.090	4.080	4.090	-0.010	1000	11601000
15:19:49	4.080	4.080	4.090	-0.020	3000	11600000
15:19:47	4.090	4.080	4.090	-0.010	1000	11597000
15:19:24	4.090	4.080	4.090	-0.010	1000	11596000
15:19:17	4.090	4.080	4.090	-0.010	1000	11595000
15:19:09	4.080	4.080	4.090	-0.020	1000	11594000
15:19:06	4.080	4.080	4.090	-0.020	5000	11593000
15:19:05	4.090	4.080	4.090	-0.010	2000	11588000
15:19:00	4.090	4.080	4.090	-0.010	1000	11586000
15:19:00	4.090	4.080	4.090	-0.010	1000	11585000
15:18:46	4.090	4.080	4.090	-0.010	1000	11584000
15:18:35	4.090	4.080	4.090	-0.010	1000	11583000
15:18:35	4.080	4.080	4.090	-0.020	10000	11582000
15:18:20	4.090	4.080	4.090	-0.010	1000	11572000
15:18:17	4.090	4.080	4.090	-0.010	11000	11571000
15:18:12	4.090	4.080	4.090	-0.010	1000	11560000
15:17:56	4.080	4.080	4.090	-0.020	1000	11559000
15:17:48	4.090	4.080	4.090	-0.010	1000	11558000
15:17:23	4.090	4.080	4.090	-0.010	1000	11557000
15:17:00	4.090	4.080	4.090	-0.010	1000	11556000
15:16:36	4.090	4.080	4.090	-0.010	1000	11555000
15:16:32	4.080	4.080	4.090	-0.020	1000	11554000
15:16:31	4.090	4.080	4.090	-0.010	1000	11553000
15:16:18	4.080	4.080	4.090	-0.020	1000	11552000
15:16:11	4.090	4.080	4.090	-0.010	1000	11551000
15:16:02	4.080	4.080	4.090	-0.020	3000	11550000
15:15:59	4.090	4.080	4.090	-0.010	5000	11547000
15:15:52	4.090	4.080	4.090	-0.010	5000	11542000
15:15:48	4.090	4.080	4.090	-0.010	1000	11537000
15:15:40	4.090	4.080	4.090	-0.010	5000	11536000
15:15:24	4.090	4.080	4.090	-0.010	1000	11531000
15:15:08	4.080	4.080	4.090	-0.020	1000	11530000
15:15:00	4.090	4.080	4.090	-0.010	1000	11529000
15:14:36	4.090	4.080	4.090	-0.010	1000	11528000
15:14:11	4.090	4.080	4.090	-0.010	1000	11527000
15:14:05	4.080	4.080	4.090	-0.020	41000	11526000
15:13:56	4.080	4.080	4.090	-0.020	1000	11485000
15:13:50	4.080	4.080	4.090	-0.020	10000	11484000
15:13:47	4.090	4.080	4.090	-0.010	1000	11474000
15:13:30	4.090	4.080	4.090	-0.010	1000	11473000
15:13:23	4.090	4.080	4.090	-0.010	1000	11472000
15:13:00	4.090	4.080	4.090	-0.010	1000	11471000
15:12:49	4.090	4.080	4.090	-0.010	7000	11470000
15:12:36	4.090	4.080	4.090	-0.010	1000	11463000
15:12:32	4.080	4.080	4.090	-0.020	1000	11462000
15:12:12	4.090	4.080	4.090	-0.010	1000	11461000
15:11:47	4.090	4.080	4.090	-0.010	1000	11460000
15:11:24	4.090	4.080	4.090	-0.010	1000	11459000
15:11:08	4.080	4.080	4.090	-0.020	1000	11458000
15:11:00	4.090	4.080	4.090	-0.010	1000	11457000
15:10:46	4.090	4.080	4.090	-0.010	2000	11456000
15:10:35	4.090	4.080	4.090	-0.010	1000	11454000
15:10:11	4.090	4.080	4.090	-0.010	1000	11453000
15:10:06	4.080	4.080	4.090	-0.020	1000	11452000
15:09:59	4.090	4.080	4.090	-0.010	8000	11451000
15:09:56	4.080	4.080	4.090	-0.020	1000	11443000
15:09:48	4.090	4.080	4.090	-0.010	1000	11442000
15:09:24	4.090	4.080	4.090	-0.010	1000	11441000
15:09:17	4.090	4.080	4.090	-0.010	1000	11440000
15:09:05	4.090	4.080	4.090	-0.010	1000	11439000
15:09:00	4.090	4.080	4.090	-0.010	1000	11438000
15:08:35	4.090	4.080	4.090	-0.010	41000	11437000
15:08:32	4.080	4.080	4.090	-0.020	1000	11396000
15:08:27	4.090	4.080	4.090	-0.010	10000	11395000
15:08:11	4.090	4.080	4.090	-0.010	1000	11385000
15:08:05	4.080	4.080	4.090	-0.020	10000	11384000
15:07:57	4.090	4.080	4.090	-0.010	5000	11374000
15:07:47	4.090	4.080	4.090	-0.010	1000	11369000
15:07:24	4.090	4.080	4.090	-0.010	1000	11368000
15:07:08	4.080	4.080	4.090	-0.020	1000	11367000
15:07:00	4.090	4.080	4.090	-0.010	1000	11366000
15:06:36	4.090	4.080	4.090	-0.010	1000	11365000
15:06:11	4.090	4.080	4.090	-0.010	1000	11364000
15:06:01	4.090	4.080	4.090	-0.010	1000	11363000
15:05:59	4.090	4.080	4.090	-0.010	5000	11362000
15:05:56	4.080	4.080	4.090	-0.020	1000	11357000
15:05:48	4.090	4.080	4.090	-0.010	1000	11356000
15:05:24	4.090	4.080	4.090	-0.010	1000	11355000
15:05:05	4.080	4.080	4.090	-0.020	37000	11354000
15:04:50	4.080	4.080	4.090	-0.020	9000	11317000
15:04:46	4.090	4.080	4.090	-0.010	3000	11308000
15:04:32	4.080	4.080	4.090	-0.020	1000	11305000
15:04:16	4.080	4.080	4.090	-0.020	4000	11304000
15:04:12	4.090	4.080	4.090	-0.010	1000	11300000
15:03:47	4.090	4.080	4.090	-0.010	1000	11299000
15:03:23	4.090	4.080	4.090	-0.010	1000	11298000
15:03:08	4.080	4.080	4.090	-0.020	1000	11297000
15:03:00	4.090	4.080	4.090	-0.010	1000	11296000
15:02:35	4.090	4.080	4.090	-0.010	1000	11295000
15:02:20	4.090	4.080	4.090	-0.010	5000	11294000
15:02:12	4.090	4.080	4.090	-0.010	1000	11289000
15:01:48	4.090	4.080	4.090	-0.010	1000	11288000
15:01:44	4.080	4.080	4.090	-0.020	1000	11287000
15:01:23	4.090	4.080	4.090	-0.010	1000	11286000
15:01:01	4.090	4.080	4.090	-0.010	5000	11285000
15:00:59	4.090	4.080	4.090	-0.010	1000	11280000
15:00:35	4.090	4.080	4.090	-0.010	1000	11279000
15:00:33	4.090	4.080	4.090	-0.010	1000	11278000
15:00:32	4.080	4.080	4.090	-0.020	1000	11277000
15:00:29	4.090	4.080	4.090	-0.010	10000	11276000
15:00:25	4.090	4.080	4.090	-0.010	1000	11266000
15:00:12	4.090	4.080	4.090	-0.010	1000	11265000

14:59:48	4.090	4.080	4.090	-0.010	1000	11264000
14:59:23	4.090	4.080	4.090	-0.010	1000	11263000
14:59:09	4.080	4.080	4.090	-0.020	1000	11262000
14:59:06	4.080	4.080	4.090	-0.020	5000	11261000
14:59:05	4.090	4.080	4.090	-0.010	40000	11256000
14:59:00	4.090	4.080	4.090	-0.010	1000	11216000
14:58:36	4.090	4.080	4.090	-0.010	1000	11215000
14:58:11	4.090	4.080	4.090	-0.010	1000	11214000
14:57:47	4.090	4.080	4.090	-0.010	1000	11213000
14:57:44	4.080	4.080	4.090	-0.020	1000	11212000
14:57:31	4.090	4.080	4.090	-0.010	20000	11211000
14:57:24	4.090	4.080	4.090	-0.010	1000	11191000
14:57:00	4.090	4.080	4.090	-0.010	1000	11190000
14:56:35	4.090	4.080	4.090	-0.010	1000	11189000
14:55:33	4.080	4.080	4.090	-0.020	7000	11188000
14:55:30	4.080	4.080	4.090	-0.020	1000	11181000
14:55:29	4.080	4.080	4.090	-0.020	3000	11180000
14:55:28	4.080	4.080	4.090	-0.020	200000	11177000
14:55:23	4.080	4.080	4.090	-0.020	1000	10977000
14:55:22	4.090	4.080	4.090	-0.010	1000	10976000
14:55:21	4.080	4.080	4.090	-0.020	100000	10975000
14:55:12	4.090	4.080	4.090	-0.010	1000	10875000
14:55:08	4.090	4.080	4.090	-0.010	100000	10874000
14:55:05	4.080	4.080	4.090	-0.020	10000	10774000
14:54:56	4.080	4.080	4.090	-0.020	1000	10764000
14:54:48	4.090	4.080	4.090	-0.010	1000	10763000
14:54:28	4.080	4.080	4.090	-0.020	5000	10762000
14:54:24	4.090	4.080	4.090	-0.010	1000	10757000
14:53:59	4.090	4.080	4.090	-0.010	1000	10756000
14:53:44	4.080	4.080	4.090	-0.020	1000	10755000
14:53:36	4.090	4.080	4.090	-0.010	1000	10754000
14:53:12	4.090	4.080	4.090	-0.010	1000	10753000
14:52:47	4.090	4.080	4.090	-0.010	1000	10752000
14:52:24	4.090	4.080	4.090	-0.010	1000	10751000
14:52:00	4.090	4.080	4.090	-0.010	1000	10750000
14:51:58	4.080	4.080	4.090	-0.020	9000	10749000
14:51:38	4.090	4.080	4.090	-0.010	10000	10740000
14:51:36	4.090	4.080	4.090	-0.010	27000	10730000
14:51:35	4.090	4.080	4.090	-0.010	40000	10703000
14:51:12	4.090	4.080	4.090	-0.010	1000	10663000
14:51:11	4.090	4.080	4.090	-0.010	1000	10662000
14:50:57	4.080	4.080	4.090	-0.020	1000	10661000
14:50:54	4.080	4.080	4.090	-0.020	1000	10660000
14:50:47	4.090	4.080	4.090	-0.010	1000	10659000
14:50:23	4.090	4.080	4.090	-0.010	1000	10658000
14:50:00	4.090	4.080	4.090	-0.010	1000	10657000
14:49:36	4.090	4.080	4.090	-0.010	10000	10656000
14:49:32	4.080	4.080	4.090	-0.020	1000	10646000
14:49:31	4.080	4.080	4.090	-0.020	4000	10645000
14:49:12	4.090	4.080	4.090	-0.010	1000	10641000
14:49:08	4.090	4.080	4.090	-0.010	9000	10640000
14:48:47	4.090	4.080	4.090	-0.010	1000	10631000
14:48:23	4.090	4.080	4.090	-0.010	1000	10630000
14:48:20	4.080	4.080	4.090	-0.020	1000	10629000
14:48:17	4.090	4.080	4.090	-0.010	10000	10628000
14:47:59	4.090	4.080	4.090	-0.010	1000	10618000
14:47:35	4.090	4.080	4.090	-0.010	1000	10617000
14:47:12	4.090	4.080	4.090	-0.010	1000	10616000
14:46:55	4.080	4.080	4.090	-0.020	1000	10615000
14:46:48	4.090	4.080	4.090	-0.010	1000	10614000
14:46:24	4.090	4.080	4.090	-0.010	1000	10613000
14:46:17	4.090	4.080	4.090	-0.010	3000	10612000
14:46:00	4.090	4.080	4.090	-0.010	1000	10609000
14:45:36	4.090	4.080	4.090	-0.010	1000	10608000
14:45:32	4.080	4.080	4.090	-0.020	1000	10607000
14:45:12	4.090	4.080	4.090	-0.010	1000	10606000
14:45:10	4.080	4.080	4.090	-0.020	10000	10605000
14:44:50	4.080	4.080	4.090	-0.020	43000	10595000
14:44:47	4.090	4.080	4.090	-0.010	1000	10552000
14:44:30	4.080	4.080	4.090	-0.020	1000	10551000
14:44:23	4.090	4.080	4.090	-0.010	1000	10550000
14:44:20	4.080	4.080	4.090	-0.020	6000	10549000
14:44:00	4.090	4.080	4.090	-0.010	1000	10543000
14:43:58	4.090	4.080	4.090	-0.010	2000	10542000
14:43:36	4.090	4.080	4.090	-0.010	1000	10540000
14:43:12	4.090	4.080	4.090	-0.010	1000	10539000
14:42:57	4.080	4.080	4.090	-0.020	1000	10538000
14:42:48	4.090	4.080	4.090	-0.010	1000	10537000
14:42:23	4.090	4.080	4.090	-0.010	1000	10536000
14:42:00	4.090	4.080	4.090	-0.010	1000	10535000
14:41:57	4.090	4.080	4.090	-0.010	1000	10534000
14:41:45	4.090	4.080	4.090	-0.010	6000	10533000
14:41:33	4.080	4.080	4.090	-0.020	1000	10527000
14:40:40	4.090	4.090	4.100	-0.010	138000	10526000
14:40:36	4.090	4.090	4.100	-0.010	7000	10388000
14:40:35	4.090	4.090	4.100	-0.010	26000	10381000
14:40:23	4.100	4.090	4.100	0.000	1000	10355000
14:40:08	4.090	4.090	4.100	-0.010	1000	10354000
14:39:59	4.100	4.090	4.100	0.000	1000	10353000
14:39:45	4.090	4.090	4.100	-0.010	1000	10352000
14:39:44	4.090	4.090	4.100	-0.010	50000	10351000
14:39:38	4.090	4.090	4.100	-0.010	20000	10301000
14:39:36	4.100	4.090	4.100	0.000	1000	10277000
14:39:36	4.090	4.090	4.100	-0.010	4000	10281000
14:39:11	4.100	4.090	4.100	0.000	1000	10276000
14:38:56	4.090	4.090	4.100	-0.010	1000	10275000
14:38:48	4.100	4.090	4.100	0.000	1000	10274000
14:38:38	4.090	4.090	4.100	-0.010	1000	10273000
14:38:24	4.100	4.090	4.100	0.000	1000	10272000
14:38:06	4.090	4.090	4.100	-0.010	1000	10271000
14:37:59	4.100	4.090	4.100	0.000	1000	10270000
14:37:47	4.100	4.090	4.100	0.000	1000	10269000
14:37:35	4.100	4.090	4.100	0.000	1000	10268000
14:37:33	4.090	4.090	4.100	-0.010	1000	10267000
14:37:11	4.100	4.090	4.100	0.000	1000	10266000
14:36:48	4.100	4.090	4.100	0.000	1000	10265000
14:36:23	4.100	4.090	4.100	0.000	1000	10264000
14:36:20	4.090	4.090	4.100	-0.010	1000	10263000
14:36:00	4.100	4.090	4.100	0.000	1000	10262000
14:35:35	4.100	4.090	4.100	0.000	1000	10261000
14:35:12	4.100	4.090	4.100	0.000	1000	10260000
14:35:05	4.090	4.090	4.100	-0.010	38000	10259000
14:34:56	4.090	4.090	4.100	-0.010	1000	10221000
14:34:48	4.100	4.090	4.100	0.000	1000	10220000
14:34:31	4.100	4.090	4.100	0.000	5000	10219000
14:34:24	4.100	4.090	4.100	0.000	1000	10214000
14:34:21	4.100	4.090	4.100	0.000	10000	10213000
14:34:00	4.100	4.090	4.100	0.000	1000	10203000
14:33:36	4.100	4.090	4.100	0.000	1000	10202000
14:33:32	4.090	4.090	4.100	-0.010	1000	10201000
14:33:12	4.100	4.090	4.100	0.000	1000	10200000
14:33:10	4.100	4.090	4.100	0.000	24000	10199000
14:33:05	4.090	4.090	4.100	-0.010	19000	10175000
14:33:00	4.100	4.090	4.100	0.000	10000	10156000
14:32:55	4.100	4.090	4.100	0.000	8000	10146000
14:32:48	4.100	4.090	4.100	0.000	1000	10138000
14:32:24	4.100	4.090	4.100	0.000	1000	10137000
14:32:20	4.090	4.090	4.100	-0.010	1000	10136000
14:31:51	4.100	4.090	4.100	0.000	21000	10135000
14:31:47	4.100	4.090	4.100	0.000	5000	10114000
14:31:35	4.100	4.090	4.100	0.000	3000	10109000
14:31:16	4.100	4.090	4.100	0.000	1000	10106000
14:31:13	4.100	4.090	4.100	0.000	30000	10105000
14:31:05	4.100	4.090	4.100	0.000	28000	10075000
14:30:57	4.100	4.090	4.100	0.000	202000	10047000
14:30:50	4.110	4.100	4.110	0.010	1000	9845000
14:30:45	4.110	4.100	4.110	0.010	32000	9844000
14:30:36	4.110	4.100	4.110	0.010	1000	9812000
14:30:11	4.110	4.100	4.110	0.010	5000	9811000
14:30:04	4.110	4.100	4.110	0.010	10000	9806000
14:29:47	4.110	4.100	4.110	0.010	1000	9796000
14:29:44	4.100	4.100	4.110	0.000	1000	9795000
14:29:25	4.110	4.100	4.110	0.010	10000	9794000
14:29:23	4.110	4.100	4.110	0.010	1000	9784000
14:29:09	4.110	4.100	4.110	0.010	15000	9783000
14:29:05	4.110	4.100	4.110	0.010	1000	9768000
14:28:59	4.110	4.100	4.110	0.010	1000	9767000
14:28:35	4.110	4.100	4.110	0.010	1000	9766000
14:28:21	4.100	4.100	4.110	0.000	1000	9765000
14:28:11	4.110	4.100	4.110	0.010	1000	9764000
14:28:10	4.110	4.100	4.110	0.010	1000	9763000
14:28:07	4.100	4.100	4.110	0.000	1000	9762000
14:27:48	4.110	4.100	4.110	0.010	1000	9761000
14:27:28	4.110	4.100	4.110	0.010	3000	9760000
14:27:24	4.110	4.100	4.110	0.010	1000	9757000
14:27:08	4.100	4.100	4.110	0.000	1000	9756000
14:27:00	4.110	4.100	4.110	0.010	1000	9755000
14:26:49	4.110	4.100	4.110	0.010	5000	9754000
14:26:42	4.110	4.100	4.110	0.010	1000	9749000
14:26:37	4.110	4.100	4.110	0.010	1000	9748000
14:26:35	4.110	4.100	4.110	0.010	1000	9747000
14:26:12	4.110	4.100	4.110	0.010	1000	9746000
14:25:47	4.110	4.100	4.110	0.010	1000	9745000
14:25:44	4.100	4.100	4.110	0.000	1000	9744000
14:25:28	4.110	4.100	4.110	0.010	1000	9743000
14:25:23	4.110	4.100	4.110	0.010	1000	9742000
14:24:59	4.110	4.100	4.110	0.010	1000	9741000
14:24:46	4.110	4.100	4.110	0.010	25000	9740000
14:24:36	4.110	4.100	4.110	0.010	1000	9715000
14:24:12	4.110	4.100	4.110	0.010	1000	9714000
14:23:50	4.100	4.100	4.110	0.000	36000	9713000
14:23:48	4.110	4.100	4.110	0.010	31000	9677000
14:23:36	4.110	4.100	4.110	0.010	1000	9646000
14:23:25	4.110	4.100	4.110	0.010	3000	9645000
14:23:12	4.110	4.100	4.110	0.010	1000	9642000
14:23:09	4.100	4.100	4.110	0.000	1000	9641000
14:22:47	4.110	4.100	4.110	0.010	1000	9640000
14:22:35	4.100	4.100	4.110	0.000	6000	9639000
14:22:31	4.110	4.100	4.110	0.010	5000	9633000
14:22:23	4.110	4.100	4.110	0.010	1000	9628000
14:21:59	4.110	4.100	4.110	0.010	1000	9627000
14:21:38	4.110	4.100	4.110	0.010	5000	9626000
14:21:36	4.110	4.100	4.110	0.010	1000	9621000
14:21:12	4.110	4.100	4.110	0.010	1000	9620000
14:20:47	4.110	4.100	4.110	0.010	2000	9619000
14:20:47	4.110	4.100	4.110	0.010	1000	9617000
14:20:32	4.100	4.100	4.110	0.000	1000	9616000
14:20:24	4.110	4.100	4.110	0.010	1000	9615000
14:19:59	4.110	4.100	4.110	0.010	1000	9614000
14:19:36	4.110	4.100	4.110	0.010	1000	9613000
14:19:20	4.100	4.100	4.110	0.000	1000	9612000
14:19:12	4.110	4.100	4.110	0.010	1000	9611000
14:19:06	4.110	4.100	4.110	0.010	4000	9610000
14:19:05	4.110	4.100	4.110	0.010	2000	9606000
14:18:47	4.110	4.100	4.110	0.010	1000	9604000
14:18:23	4.110	4.100	4.110	0.010	1000	9603000
14:18:15	4.110	4.100	4.110	0.010	5000	9602000
14:17:59	4.110	4.100	4.110	0.010	1000	9597000
14:17:35	4.110	4.100	4.110	0.010	1000	9596000
14:17:12	4.110	4.100	4.110	0.010	1000	9595000
14:16:48	4.110	4.100	4.110	0.010	1000	9594000
14:16:35	4.110	4.100	4.110	0.010	1000	9593000
14:15:43	4.110	4.100	4.110	0.010	1000	9592000
14:15:40	4.110	4.100	4.110	0.010	4000	9591000
14:15:39	4.110	4.100	4.110	0.010	10000	9587000
14:15:28	4.110	4.100	4.110	0.010	1000	9577000
14:14:56	4.110	4.100	4.110	0.010	5000	9576000
14:14:44	4.110	4.100	4.110	0.010	1000	9571000
14:14:43	4.110	4.100	4.110	0.010	1000	9570000
14:14:37	4.110	4.100	4.110	0.010	1000	9569000
14:14:29	4.110	4.100	4.110	0.010	1000	9568000
14:14:28	4.110	4.100	4.110	0.010	1000	9567000
14:14:23	4.110	4.100	4.110	0.010	1000	9566000
14:14:15	4.110	4.100	4.110	0.010	1000	9565000
14:14:12	4.110	4.100	4.110	0.010	1000	9564000
14:14:10	4.110	4.100	4.110	0.010	3000	9563000
14:13:59	4.110	4.100	4.110	0.010	3000	9560000
14:13:57	4.110	4.100	4.110	0.010	20000	9557000
14:13:53	4.110	4.100	4.110	0.010	20000	9537000
14:13:52	4.110	4.100	4.110	0.010	50000	9517000
14:13:51	4.110	4.100	4.110	0.010	1000	9467000
14:13:49	4.110	4.100	4.110	0.010	10000	9466000
14:13:48	4.110	4.100	4.110	0.010	10000	9456000
14:13:48	4.110	4.100	4.110	0.010	1000	9446000
14:13:47	4.110	4.100	4.110	0.010	1000	9445000
14:13:40	4.110	4.100	4.110	0.010	1000	9444000
14:13:23	4.110	4.100	4.110	0.010	1000	9443000
14:13:22	4.110	4.100	4.110	0.010	30000	9442000
14:13:16	4.110	4.100	4.110	0.010	33000	9412000
14:13:15	4.110	4.100	4.110	0.010	50000	9379000
14:13:13	4.110	4.100	4.110	0.010	1000	9329000
14:13:00	4.110	4.100	4.110	0.010	1000	9328000
14:12:44	4.100	4.100	4.110	0.000	1000	9327000
14:12:36	4.110	4.100	4.110	0.010	1000	9326000
14:12:11	4.110	4.100	4.110	0.010	1000	9325000
14:12:05	4.110	4.100	4.110	0.010	1000	9324000
14:11:48	4.110	4.100	4.110	0.010	1000	9323000
14:11:32	4.110	4.100	4.110	0.010	32000	9322000
14:11:30	4.110	4.100	4.110	0.010	10000	9290000
14:11:24	4.110	4.100	4.110	0.010	1000	9280000
14:11:20	4.100	4.100	4.110	0.000	1000	9279000
14:11:06	4.110	4.100	4.110	0.010	5000	9278000
14:11:00	4.110	4.100	4.110	0.010	1000	9273000
14:10:35	4.110	4.100	4.110	0.010	1000	9272000
14:10:25	4.110	4.100	4.110	0.010	1000	9271000
14:10:12	4.110	4.100	4.110	0.010	1000	9270000
14:10:08	4.100	4.100	4.110	0.000	1000	9269000
14:09:48	4.110	4.100	4.110	0.010	1000	9268000
14:09:40	4.110	4.100	4.110	0.010	25000	9267000
14:09:25	4.110	4.100	4.110	0.010	14000	9242000
14:09:23	4.110	4.100	4.110	0.010	1000	9228000
14:09:00	4.110	4.100	4.110	0.010	1000	9227000
14:08:44	4.100	4.100	4.110	0.000	1000	9226000
14:08:36	4.110	4.100	4.110	0.010	1000	9225000
14:08:12	4.110	4.100	4.110	0.010	1000	9224000
14:07:48	4.110	4.100	4.110	0.010	1000	9223000
14:07:23	4.110	4.100	4.110	0.010	1000	9222000
14:07:20	4.100	4.100	4.110	0.000	1000	9221000
14:06:59	4.110	4.100	4.110	0.010	1000	9220000
14:06:36	4.110	4.100	4.110	0.010	1000	9219000
14:05:56	4.100	4.100	4.110	0.000	1000	9218000
14:05:05	4.110	4.110	4.120	0.010	89000	9217000
14:04:51	4.110	4.110	4.120	0.010	12000	9128000
14:04:50	4.110	4.110	4.120	0.010	31000	9116000
14:04:32	4.110	4.110	4.120	0.010	1000	9085000
14:03:51	4.120	4.110	4.120	0.020	5000	9084000
14:01:15	4.110	4.110	4.120	0.010	1000	9079000
14:00:27	4.110	4.100	4.110	0.010	4000	9078000
14:00:26	4.110	4.100	4.110	0.010	82000	9071000
14:00:26	4.110	4.100	4.110	0.010	3000	9074000

13:59:23	4.110	4.100	4.110	0.010	95000	8989000

12:29:55	4.100	4.100	4.110	0.000	551000	8894000
12:29:53	4.100	4.090	4.100	0.000	20000	8343000
12:29:46	4.090	4.090	4.100	-0.010	1000	8323000
12:29:45	4.090	4.090	4.100	-0.010	8000	8322000
12:29:10	4.100	4.090	4.100	0.000	1000	8314000
12:28:59	4.100	4.090	4.100	0.000	1000	8313000
12:28:56	4.090	4.090	4.100	-0.010	1000	8312000
12:28:47	4.090	4.090	4.100	-0.010	2000	8311000
12:28:46	4.090	4.090	4.100	-0.010	1000	8309000
12:28:25	4.090	4.090	4.100	-0.010	21000	8308000
12:28:22	4.100	4.090	4.100	0.000	1000	8287000
12:28:12	4.100	4.090	4.100	0.000	1000	8286000
12:28:02	4.100	4.090	4.100	0.000	1000	8285000
12:27:24	4.100	4.090	4.100	0.000	15000	8284000
12:26:58	4.090	4.090	4.100	-0.010	1000	8269000
12:26:45	4.090	4.090	4.100	-0.010	2000	8268000
12:26:44	4.090	4.090	4.100	-0.010	1000	8266000
12:25:54	4.100	4.090	4.100	0.000	3000	8265000
12:25:44	4.090	4.090	4.100	-0.010	2000	8262000
12:25:18	4.090	4.090	4.100	-0.010	19000	8260000
12:25:17	4.100	4.090	4.100	0.000	1000	8241000
12:25:13	4.090	4.090	4.100	-0.010	6000	8240000
12:23:51	4.100	4.090	4.100	0.000	5000	8234000
12:23:19	4.090	4.090	4.100	-0.010	14000	8229000
12:21:08	4.090	4.090	4.100	-0.010	1000	8215000
12:20:52	4.100	4.090	4.100	0.000	49000	8214000
12:20:35	4.100	4.100	4.110	0.000	141000	8165000
12:20:33	4.100	4.100	4.110	0.000	2000	8024000
12:20:31	4.100	4.100	4.110	0.000	1000	8022000
12:20:30	4.100	4.100	4.110	0.000	100000	8021000
12:20:06	4.100	4.100	4.110	0.000	4000	7921000
12:19:52	4.110	4.100	4.110	0.010	1000	7917000
12:19:06	4.110	4.100	4.110	0.010	1000	7916000
12:19:05	4.110	4.100	4.110	0.010	1000	7915000
12:19:02	4.100	4.100	4.110	0.000	1000	7914000
12:18:32	4.100	4.100	4.110	0.000	1000	7913000
12:18:05	4.100	4.100	4.110	0.000	1000	7912000
12:16:09	4.100	4.100	4.110	0.000	1000	7911000
12:13:44	4.100	4.100	4.110	0.000	1000	7910000
12:12:37	4.100	4.100	4.110	0.000	1000	7909000
12:12:34	4.100	4.100	4.110	0.000	25000	7908000
12:12:33	4.100	4.100	4.110	0.000	1000	7883000
12:12:30	4.100	4.100	4.110	0.000	50000	7882000
12:11:33	4.100	4.100	4.110	0.000	1000	7832000
12:11:18	4.110	4.100	4.110	0.010	1000	7831000
12:10:47	4.110	4.100	4.110	0.010	1000	7830000
12:09:20	4.100	4.100	4.110	0.000	1000	7829000
12:09:05	4.110	4.100	4.110	0.010	2000	7828000
12:08:42	4.110	4.100	4.110	0.010	1000	7826000
12:07:08	4.100	4.100	4.110	0.000	1000	7825000
12:06:18	4.110	4.100	4.110	0.010	1000	7824000
12:05:04	4.110	4.100	4.110	0.010	2000	7823000
12:04:56	4.100	4.100	4.110	0.000	1000	7821000
12:03:55	4.110	4.100	4.110	0.010	1000	7820000
12:02:44	4.100	4.100	4.110	0.000	1000	7819000
12:01:42	4.110	4.100	4.110	0.010	1000	7818000

11:57:57	4.100	4.100	4.110	0.000	5000	7817000
11:57:49	4.100	4.100	4.110	0.000	2000	7812000
11:57:04	4.100	4.090	4.100	0.000	3000	7810000
11:55:26	4.090	4.090	4.110	-0.010	4000	7807000
11:55:19	4.100	4.090	4.100	0.000	2000	7803000
11:55:13	4.100	4.090	4.100	0.000	55000	7801000
11:55:04	4.100	4.090	4.100	0.000	5000	7746000
11:54:32	4.090	4.090	4.100	-0.010	1000	7741000
11:54:27	4.100	4.090	4.100	0.000	1000	7740000
11:54:14	4.100	4.090	4.100	0.000	10000	7739000
11:52:16	4.100	4.090	4.100	0.000	1000	7729000
11:52:15	4.100	4.100	4.110	0.000	88000	7728000
11:51:29	4.100	4.100	4.110	0.000	1000	7640000
11:51:16	4.100	4.100	4.110	0.000	10000	7639000
11:51:12	4.100	4.100	4.110	0.000	5000	7629000
11:51:11	4.100	4.100	4.110	0.000	16000	7624000
11:50:33	4.100	4.100	4.110	0.000	1000	7608000
11:50:28	4.100	4.100	4.110	0.000	40000	7607000
11:50:21	4.100	4.100	4.110	0.000	1000	7567000
11:50:18	4.110	4.100	4.110	0.010	1000	7566000
11:50:06	4.100	4.100	4.110	0.000	1000	7565000
11:49:05	4.110	4.100	4.110	0.010	2000	7564000
11:48:48	4.100	4.100	4.110	0.000	10000	7562000
11:48:20	4.100	4.100	4.110	0.000	1000	7552000
11:48:08	4.100	4.100	4.110	0.000	1000	7551000
11:48:06	4.110	4.100	4.110	0.010	1000	7550000
11:46:06	4.110	4.100	4.110	0.010	3000	7549000
11:45:54	4.110	4.100	4.110	0.010	1000	7546000
11:45:24	4.110	4.100	4.110	0.010	1000	7545000
11:45:05	4.110	4.100	4.110	0.010	1000	7544000
11:44:17	4.110	4.100	4.110	0.010	3000	7543000
11:43:42	4.110	4.100	4.110	0.010	1000	7540000
11:43:27	4.100	4.100	4.110	0.000	1000	7539000
11:42:36	4.110	4.100	4.110	0.010	8000	7536000
11:42:36	4.100	4.100	4.110	0.000	2000	7538000
11:42:34	4.100	4.090	4.100	0.000	640000	7528000
11:42:33	4.090	4.090	4.100	-0.010	1000	6888000
11:41:41	4.100	4.090	4.100	0.000	1000	6887000
11:40:32	4.090	4.090	4.100	-0.010	1000	6886000
11:39:30	4.100	4.090	4.100	0.000	1000	6885000
11:39:21	4.100	4.090	4.100	0.000	1000	6884000
11:39:20	4.090	4.090	4.100	-0.010	1000	6883000
11:39:07	4.090	4.090	4.100	-0.010	5000	6882000
11:39:05	4.100	4.090	4.100	0.000	1000	6877000
11:38:53	4.090	4.090	4.100	-0.010	1000	6876000
11:38:48	4.090	4.090	4.100	-0.010	30000	6875000
11:37:31	4.100	4.090	4.100	0.000	3000	6845000
11:37:18	4.100	4.090	4.100	0.000	1000	6842000
11:36:42	4.100	4.090	4.100	0.000	1000	6841000
11:35:42	4.090	4.090	4.100	-0.010	1000	6840000
11:35:34	4.090	4.090	4.100	-0.010	6000	6839000
11:35:33	4.090	4.080	4.090	-0.010	21000	6833000
11:35:30	4.090	4.080	4.090	-0.010	10000	6812000
11:35:18	4.090	4.080	4.090	-0.010	1000	6802000
11:35:04	4.080	4.080	4.090	-0.020	1000	6801000
11:35:00	4.090	4.080	4.090	-0.010	15000	6800000
11:34:41	4.090	4.080	4.090	-0.010	7000	6785000
11:34:40	4.090	4.080	4.090	-0.010	41000	6778000
11:33:20	4.090	4.080	4.090	-0.010	4000	6737000
11:33:17	4.090	4.080	4.090	-0.010	3000	6733000
11:32:56	4.080	4.080	4.090	-0.020	1000	6730000
11:31:34	4.090	4.080	4.090	-0.010	20000	6729000
11:31:18	4.090	4.080	4.090	-0.010	1000	6709000
11:31:17	4.090	4.080	4.090	-0.010	5000	6708000
11:31:08	4.080	4.080	4.090	-0.020	1000	6703000
11:29:29	4.080	4.080	4.090	-0.020	1000	6702000
11:29:25	4.090	4.080	4.090	-0.010	5000	6701000
11:29:20	4.080	4.080	4.090	-0.020	1000	6696000
11:29:18	4.090	4.080	4.090	-0.010	1000	6695000
11:27:33	4.080	4.080	4.090	-0.020	1000	6694000
11:27:18	4.090	4.080	4.090	-0.010	1000	6693000
11:26:08	4.090	4.080	4.090	-0.010	2000	6692000
11:25:44	4.090	4.080	4.090	-0.010	2000	6690000
11:25:23	4.090	4.080	4.090	-0.010	1000	6688000
11:24:15	4.090	4.080	4.090	-0.010	1000	6687000
11:24:11	4.090	4.080	4.090	-0.010	1000	6686000
11:23:47	4.090	4.080	4.090	-0.010	1000	6685000
11:23:27	4.090	4.080	4.090	-0.010	1000	6684000
11:23:01	4.090	4.080	4.090	-0.010	4000	6683000
11:22:48	4.090	4.080	4.090	-0.010	2000	6679000
11:22:16	4.090	4.090	4.100	-0.010	4000	6677000
11:20:43	4.090	4.080	4.090	-0.010	1000	6673000
11:20:42	4.090	4.080	4.090	-0.010	1000	6672000
11:20:39	4.090	4.080	4.090	-0.010	2000	6671000
11:20:33	4.090	4.080	4.090	-0.010	1000	6669000
11:20:27	4.090	4.080	4.090	-0.010	1000	6668000
11:20:08	4.090	4.090	4.100	-0.010	4000	6667000
11:19:50	4.090	4.090	4.100	-0.010	1000	6663000
11:19:44	4.090	4.080	4.090	-0.010	8000	6662000
11:19:33	4.090	4.080	4.090	-0.010	1000	6654000
11:19:25	4.080	4.080	4.100	-0.020	2000	6653000
11:19:18	4.080	4.080	4.100	-0.020	79000	6651000
11:19:12	4.090	4.090	4.100	-0.010	10000	6572000
11:19:05	4.100	4.090	4.100	0.000	1000	6562000
11:18:52	4.090	4.090	4.100	-0.010	1000	6561000
11:18:49	4.090	4.090	4.100	-0.010	15000	6560000
11:18:28	4.090	4.090	4.100	-0.010	1000	6545000
11:18:25	4.090	4.090	4.100	-0.010	64000	6544000
11:18:21	4.090	4.090	4.100	-0.010	2000	6480000
11:18:19	4.090	4.090	4.100	-0.010	4000	6478000
11:18:18	4.090	4.080	4.090	-0.010	431000	6474000
11:17:56	4.090	4.080	4.090	-0.010	2000	6043000
11:17:50	4.090	4.080	4.090	-0.010	1000	6041000
11:17:43	4.090	4.080	4.090	-0.010	1000	6040000
11:17:21	4.080	4.080	4.090	-0.020	1000	6039000
11:15:55	4.090	4.080	4.090	-0.010	1000	6038000
11:15:32	4.080	4.080	4.090	-0.020	1000	6037000
11:14:06	4.090	4.080	4.090	-0.010	5000	6035000
11:14:06	4.090	4.080	4.090	-0.010	1000	6036000
11:13:56	4.080	4.080	4.090	-0.020	1000	6030000
11:13:41	4.090	4.080	4.090	-0.010	1000	6029000
11:12:31	4.090	4.080	4.090	-0.010	1000	6028000
11:12:30	4.080	4.080	4.090	-0.020	1000	6027000
11:12:20	4.080	4.080	4.090	-0.020	1000	6026000
11:11:22	4.090	4.080	4.090	-0.010	1000	6025000
11:10:44	4.080	4.080	4.090	-0.020	1000	6024000
11:10:42	4.090	4.080	4.090	-0.010	1000	6023000
11:09:47	4.090	4.080	4.090	-0.010	4000	6022000
11:09:23	4.090	4.080	4.090	-0.010	2000	6018000
11:09:08	4.080	4.080	4.090	-0.020	1000	6016000
11:09:05	4.090	4.080	4.090	-0.010	2000	6015000
11:08:54	4.090	4.080	4.090	-0.010	1000	6013000
11:07:32	4.080	4.080	4.090	-0.020	1000	6012000
11:07:06	4.090	4.080	4.090	-0.010	1000	6011000
11:06:41	4.090	4.080	4.090	-0.010	1000	6010000
11:06:12	4.080	4.080	4.090	-0.020	1000	6009000
11:06:11	4.090	4.080	4.090	-0.010	30000	6008000
11:06:08	4.080	4.080	4.090	-0.020	1000	5978000
11:05:31	4.090	4.080	4.090	-0.010	1000	5977000
11:04:31	4.080	4.080	4.090	-0.020	1000	5976000
11:03:54	4.090	4.080	4.090	-0.010	1000	5975000
11:03:08	4.080	4.080	4.090	-0.020	1000	5974000
11:02:06	4.090	4.080	4.090	-0.010	1000	5973000
11:01:31	4.080	4.080	4.090	-0.020	1000	5972000
11:00:30	4.090	4.080	4.090	-0.010	1000	5971000

10:59:52	4.090	4.080	4.090	-0.010	1000	5970000
10:59:05	4.090	4.080	4.090	-0.010	1000	5969000
10:58:54	4.090	4.080	4.090	-0.010	1000	5968000
10:57:18	4.090	4.080	4.090	-0.010	1000	5967000
10:56:53	4.080	4.080	4.090	-0.020	1000	5966000
10:56:50	4.080	4.080	4.090	-0.020	2000	5965000
10:56:48	4.080	4.080	4.090	-0.020	30000	5963000
10:56:47	4.080	4.070	4.080	-0.020	95000	5933000
10:56:31	4.080	4.070	4.080	-0.020	1000	5838000
10:56:18	4.080	4.070	4.080	-0.020	1000	5837000
10:56:06	4.080	4.070	4.080	-0.020	2000	5836000
10:55:53	4.080	4.070	4.080	-0.020	20000	5834000
10:55:45	4.070	4.070	4.080	-0.030	1000	5814000
10:55:42	4.080	4.070	4.080	-0.020	1000	5813000
10:54:47	4.080	4.070	4.080	-0.020	1000	5812000
10:53:54	4.080	4.070	4.080	-0.020	10000	5811000
10:52:53	4.070	4.070	4.080	-0.030	1000	5801000
10:52:50	4.080	4.070	4.080	-0.020	10000	5800000
10:51:51	4.080	4.070	4.080	-0.020	10000	5790000
10:51:40	4.070	4.070	4.080	-0.030	3000	5780000
10:51:36	4.080	4.080	4.090	-0.020	134000	5777000
10:51:00	4.080	4.080	4.090	-0.020	3000	5643000
10:50:59	4.080	4.070	4.080	-0.020	4000	5640000
10:50:55	4.080	4.070	4.080	-0.020	1000	5636000
10:50:53	4.080	4.070	4.080	-0.020	37000	5635000
10:50:40	4.080	4.070	4.080	-0.020	5000	5598000
10:50:31	4.080	4.070	4.080	-0.020	10000	5593000
10:50:17	4.080	4.070	4.080	-0.020	10000	5583000
10:50:14	4.080	4.070	4.080	-0.020	1000	5573000
10:50:05	4.080	4.070	4.080	-0.020	30000	5572000
10:49:56	4.080	4.070	4.080	-0.020	15000	5542000
10:49:54	4.080	4.070	4.080	-0.020	2000	5527000
10:49:52	4.080	4.070	4.080	-0.020	10000	5525000
10:49:47	4.080	4.070	4.080	-0.020	1000	5515000
10:49:44	4.080	4.070	4.080	-0.020	2000	5514000
10:49:42	4.080	4.070	4.080	-0.020	50000	5512000
10:49:41	4.070	4.070	4.080	-0.030	1000	5462000
10:49:37	4.070	4.070	4.080	-0.030	4000	5461000
10:49:36	4.080	4.070	4.080	-0.020	10000	5457000
10:49:32	4.080	4.070	4.080	-0.020	2000	5447000
10:49:19	4.080	4.070	4.080	-0.020	1000	5445000
10:49:05	4.080	4.070	4.080	-0.020	2000	5444000
10:48:32	4.080	4.070	4.080	-0.020	2000	5442000
10:47:42	4.080	4.070	4.080	-0.020	1000	5440000
10:47:41	4.070	4.070	4.080	-0.030	1000	5439000
10:47:38	4.080	4.070	4.080	-0.020	2000	5438000
10:47:37	4.080	4.070	4.080	-0.020	50000	5436000
10:47:35	4.080	4.070	4.080	-0.020	10000	5386000
10:47:32	4.080	4.070	4.080	-0.020	10000	5376000
10:47:10	4.080	4.070	4.080	-0.020	1000	5366000
10:47:08	4.070	4.070	4.080	-0.030	1000	5365000
10:46:55	4.080	4.070	4.080	-0.020	10000	5364000
10:46:52	4.080	4.070	4.080	-0.020	1000	5354000
10:45:56	4.070	4.070	4.080	-0.030	1000	5353000
10:44:42	4.070	4.070	4.080	-0.030	1000	5352000
10:44:37	4.070	4.070	4.080	-0.030	1000	5351000
10:44:32	4.070	4.070	4.080	-0.030	1000	5350000
10:43:10	4.080	4.070	4.080	-0.020	2000	5349000
10:43:08	4.070	4.070	4.080	-0.030	1000	5347000
10:42:37	4.080	4.070	4.080	-0.020	1000	5346000
10:41:55	4.080	4.070	4.080	-0.020	1000	5345000
10:41:44	4.070	4.070	4.080	-0.030	1000	5344000
10:41:41	4.080	4.070	4.080	-0.020	1000	5343000
10:41:24	4.080	4.070	4.080	-0.020	1000	5342000
10:40:20	4.070	4.070	4.080	-0.030	1000	5341000
10:39:56	4.070	4.070	4.080	-0.030	28000	5340000
10:39:05	4.080	4.070	4.080	-0.020	1000	5312000
10:38:56	4.070	4.070	4.080	-0.030	1000	5311000
10:38:17	4.070	4.070	4.080	-0.030	1000	5310000
10:37:44	4.070	4.070	4.080	-0.030	1000	5309000
10:37:41	4.080	4.070	4.080	-0.020	1000	5308000
10:37:19	4.070	4.070	4.080	-0.030	1000	5307000
10:36:22	4.080	4.070	4.080	-0.020	1000	5306000
10:36:20	4.070	4.070	4.080	-0.030	1000	5305000
10:36:10	4.080	4.070	4.080	-0.020	1000	5304000
10:35:58	4.080	4.070	4.080	-0.020	1000	5303000
10:35:46	4.080	4.070	4.080	-0.020	1000	5302000
10:35:41	4.070	4.070	4.080	-0.030	1000	5301000
10:35:35	4.080	4.070	4.080	-0.020	1000	5300000
10:35:34	4.080	4.070	4.080	-0.020	1000	5299000
10:35:22	4.080	4.070	4.080	-0.020	1000	5298000
10:35:10	4.080	4.070	4.080	-0.020	1000	5297000
10:34:58	4.080	4.070	4.080	-0.020	1000	5296000
10:34:56	4.070	4.070	4.080	-0.030	1000	5295000
10:34:34	4.080	4.070	4.080	-0.020	1000	5294000
10:34:22	4.080	4.070	4.080	-0.020	1000	5293000
10:34:10	4.080	4.070	4.080	-0.020	1000	5292000
10:33:58	4.080	4.070	4.080	-0.020	1000	5291000
10:33:58	4.070	4.070	4.080	-0.030	1000	5290000
10:33:54	4.070	4.070	4.080	-0.030	50000	5289000
10:33:47	4.080	4.070	4.080	-0.020	1000	5239000
10:33:44	4.070	4.070	4.080	-0.030	1000	5238000
10:33:42	4.080	4.070	4.080	-0.020	1000	5237000
10:33:33	4.080	4.070	4.080	-0.020	1000	5236000
10:33:21	4.080	4.070	4.080	-0.020	1000	5235000
10:33:09	4.080	4.070	4.080	-0.020	1000	5234000
10:32:58	4.080	4.070	4.080	-0.020	1000	5233000
10:32:45	4.080	4.070	4.080	-0.020	1000	5232000
10:32:35	4.080	4.070	4.080	-0.020	1000	5231000
10:32:22	4.080	4.070	4.080	-0.020	1000	5230000
10:32:20	4.070	4.070	4.080	-0.030	1000	5229000
10:32:09	4.080	4.070	4.080	-0.020	1000	5228000
10:31:58	4.080	4.070	4.080	-0.020	1000	5227000
10:31:46	4.080	4.070	4.080	-0.020	1000	5226000
10:31:34	4.080	4.070	4.080	-0.020	1000	5225000
10:31:22	4.080	4.070	4.080	-0.020	1000	5224000
10:31:10	4.080	4.070	4.080	-0.020	1000	5223000
10:31:08	4.080	4.070	4.080	-0.020	3000	5222000
10:30:58	4.080	4.070	4.080	-0.020	1000	5219000
10:30:56	4.070	4.070	4.080	-0.030	1000	5218000
10:30:46	4.080	4.070	4.080	-0.020	1000	5217000
10:30:40	4.080	4.070	4.080	-0.020	2000	5216000
10:30:34	4.080	4.070	4.080	-0.020	1000	5214000
10:30:22	4.080	4.070	4.080	-0.020	1000	5213000
10:30:11	4.080	4.070	4.080	-0.020	3000	5212000
10:30:11	4.080	4.070	4.080	-0.020	1000	5209000
10:30:06	4.080	4.070	4.080	-0.020	2000	5208000
10:30:01	4.070	4.070	4.080	-0.030	1000	5206000
10:29:59	4.080	4.070	4.080	-0.020	5000	5205000
10:29:58	4.080	4.070	4.080	-0.020	1000	5200000
10:29:46	4.080	4.070	4.080	-0.020	1000	5199000
10:29:34	4.080	4.070	4.080	-0.020	1000	5198000
10:29:32	4.070	4.070	4.080	-0.030	1000	5197000
10:29:22	4.080	4.070	4.080	-0.020	1000	5196000
10:29:10	4.080	4.070	4.080	-0.020	1000	5195000
10:28:58	4.080	4.070	4.080	-0.020	1000	5194000
10:28:46	4.080	4.070	4.080	-0.020	1000	5193000
10:28:34	4.080	4.070	4.080	-0.020	1000	5192000
10:28:22	4.080	4.070	4.080	-0.020	5000	5191000
10:28:22	4.080	4.070	4.080	-0.020	1000	5186000
10:28:10	4.080	4.070	4.080	-0.020	1000	5185000
10:26:53	4.080	4.070	4.080	-0.020	10000	5184000
10:26:37	4.070	4.070	4.080	-0.030	1000	5174000
10:26:35	4.080	4.070	4.080	-0.020	2000	5173000
10:26:34	4.080	4.080	4.090	-0.020	27000	5171000
10:26:22	4.090	4.080	4.090	-0.010	1000	5144000
10:26:20	4.080	4.080	4.090	-0.020	20000	5143000
10:25:46	4.080	4.080	4.090	-0.020	3000	5123000
10:25:41	4.080	4.070	4.080	-0.020	6000	5120000
10:25:40	4.080	4.070	4.080	-0.020	1000	5114000
10:25:37	4.070	4.070	4.080	-0.030	1000	5113000
10:25:33	4.080	4.070	4.080	-0.020	33000	5112000
10:25:33	4.080	4.070	4.080	-0.020	14000	5079000
10:25:32	4.080	4.070	4.080	-0.020	1000	5064000
10:25:32	4.070	4.070	4.080	-0.030	1000	5065000
10:25:26	4.080	4.070	4.080	-0.020	10000	5063000
10:25:25	4.070	4.070	4.080	-0.030	1000	5053000
10:25:19	4.080	4.070	4.080	-0.020	39000	5052000
10:25:09	4.080	4.080	4.090	-0.020	4000	5013000
10:24:53	4.080	4.080	4.090	-0.020	1000	5009000
10:24:50	4.080	4.070	4.080	-0.020	19000	5008000
10:24:43	4.080	4.070	4.090	-0.020	7000	4989000
10:24:38	4.080	4.080	4.090	-0.020	9000	4982000
10:24:37	4.080	4.070	4.080	-0.020	22000	4973000
10:24:35	4.080	4.070	4.080	-0.020	31000	4951000
10:24:34	4.070	4.070	4.080	-0.030	5000	4920000
10:24:29	4.080	4.080	4.090	-0.020	32000	4915000
10:24:28	4.080	4.080	4.090	-0.020	200000	4883000
10:24:22	4.090	4.080	4.090	-0.010	1000	4683000
10:24:20	4.080	4.080	4.090	-0.020	1000	4682000
10:24:10	4.090	4.080	4.090	-0.010	1000	4681000
10:23:58	4.090	4.080	4.090	-0.010	1000	4680000
10:23:46	4.090	4.080	4.090	-0.010	1000	4679000
10:23:34	4.090	4.080	4.090	-0.010	1000	4678000
10:23:22	4.090	4.080	4.090	-0.010	1000	4677000
10:23:19	4.090	4.080	4.090	-0.010	1000	4676000
10:23:15	4.090	4.080	4.090	-0.010	5000	4675000
10:23:10	4.090	4.080	4.090	-0.010	1000	4670000
10:22:58	4.090	4.080	4.090	-0.010	1000	4669000
10:22:46	4.090	4.080	4.090	-0.010	1000	4668000
10:22:33	4.090	4.080	4.090	-0.010	1000	4667000
10:22:24	4.090	4.080	4.090	-0.010	1000	4666000
10:22:13	4.090	4.080	4.090	-0.010	1000	4665000
10:22:00	4.090	4.080	4.090	-0.010	1000	4664000
10:21:45	4.080	4.080	4.090	-0.020	1000	4663000
10:21:05	4.090	4.090	4.100	-0.010	2000	4662000
10:20:58	4.090	4.090	4.100	-0.010	1000	4660000
10:20:57	4.090	4.090	4.100	-0.010	5000	4659000
10:20:54	4.090	4.080	4.090	-0.010	2000	4654000
10:20:53	4.090	4.090	4.100	-0.010	5000	4652000
10:20:45	4.090	4.090	4.100	-0.010	1000	4647000
10:20:40	4.090	4.090	4.100	-0.010	5000	4646000
10:20:34	4.100	4.090	4.100	0.000	1000	4641000
10:20:33	4.090	4.090	4.100	-0.010	16000	4640000
10:20:32	4.090	4.090	4.100	-0.010	1000	4624000
10:20:22	4.100	4.090	4.100	0.000	1000	4623000
10:20:10	4.100	4.090	4.100	0.000	1000	4622000
10:20:07	4.090	4.090	4.100	-0.010	2000	4621000
10:19:58	4.100	4.090	4.100	0.000	1000	4619000
10:19:52	4.100	4.090	4.100	0.000	1000	4618000
10:19:46	4.090	4.090	4.100	-0.010	10000	4617000
10:19:35	4.090	4.080	4.090	-0.010	6000	4607000
10:19:33	4.080	4.080	4.090	-0.020	1000	4601000
10:19:31	4.090	4.080	4.090	-0.010	4000	4600000
10:19:15	4.090	4.080	4.090	-0.010	1000	4596000
10:19:06	4.090	4.080	4.090	-0.010	1000	4595000
10:19:01	4.090	4.090	4.100	-0.010	8000	4594000
10:18:58	4.090	4.090	4.100	-0.010	10000	4586000
10:18:57	4.100	4.090	4.100	0.000	1000	4576000
10:18:45	4.100	4.090	4.100	0.000	1000	4575000
10:18:34	4.100	4.090	4.100	0.000	1000	4574000
10:18:24	4.090	4.090	4.100	-0.010	13000	4573000
10:18:22	4.090	4.080	4.090	-0.010	1000	4560000
10:18:21	4.090	4.080	4.090	-0.010	82000	4559000
10:18:09	4.090	4.080	4.090	-0.010	1000	4477000
10:17:58	4.090	4.080	4.090	-0.010	1000	4476000
10:17:46	4.090	4.080	4.090	-0.010	1000	4475000
10:17:02	4.090	4.080	4.090	-0.010	1000	4474000
10:16:56	4.090	4.080	4.090	-0.010	7000	4473000
10:16:54	4.090	4.090	4.100	-0.010	3000	4466000
10:16:52	4.090	4.090	4.100	-0.010	1000	4463000
10:16:47	4.090	4.090	4.100	-0.010	16000	4462000
10:16:45	4.100	4.090	4.100	0.000	1000	4446000
10:16:44	4.090	4.090	4.100	-0.010	11000	4445000
10:16:34	4.100	4.090	4.100	0.000	1000	4434000
10:16:22	4.100	4.090	4.100	0.000	1000	4433000
10:16:10	4.100	4.090	4.100	0.000	1000	4432000
10:16:07	4.090	4.080	4.090	-0.010	8000	4431000
10:16:05	4.090	4.080	4.090	-0.010	60000	4423000
10:15:58	4.090	4.080	4.090	-0.010	1000	4363000
10:15:57	4.090	4.080	4.090	-0.010	5000	4362000
10:15:52	4.080	4.080	4.090	-0.020	1000	4357000
10:15:51	4.090	4.080	4.090	-0.010	10000	4356000
10:15:46	4.090	4.080	4.090	-0.010	1000	4346000
10:15:34	4.090	4.080	4.090	-0.010	1000	4345000
10:15:22	4.090	4.080	4.090	-0.010	1000	4344000
10:15:10	4.090	4.080	4.090	-0.010	1000	4343000
10:14:58	4.090	4.080	4.090	-0.010	1000	4342000
10:14:46	4.090	4.080	4.090	-0.010	1000	4341000
10:14:42	4.090	4.080	4.090	-0.010	1000	4340000
10:14:40	4.090	4.080	4.090	-0.010	15000	4339000
10:13:56	4.090	4.080	4.090	-0.010	3000	4324000
10:13:50	4.080	4.080	4.090	-0.020	1000	4321000
10:13:47	4.090	4.080	4.090	-0.010	100000	4320000
10:13:32	4.090	4.080	4.090	-0.010	1000	4220000
10:13:20	4.090	4.080	4.090	-0.010	1000	4219000
10:13:09	4.090	4.080	4.090	-0.010	1000	4218000
10:12:56	4.090	4.080	4.090	-0.010	1000	4217000
10:12:44	4.090	4.080	4.090	-0.010	1000	4216000
10:12:41	4.080	4.080	4.090	-0.020	1000	4215000
10:12:32	4.090	4.080	4.090	-0.010	1000	4214000
10:12:23	4.090	4.080	4.090	-0.010	15000	4213000
10:12:20	4.090	4.080	4.090	-0.010	1000	4198000
10:12:09	4.090	4.080	4.090	-0.010	1000	4197000
10:12:05	4.090	4.080	4.090	-0.010	1000	4196000
10:11:57	4.090	4.080	4.090	-0.010	2000	4195000
10:11:57	4.090	4.080	4.090	-0.010	1000	4193000
10:11:55	4.080	4.080	4.090	-0.020	1000	4192000
10:11:44	4.090	4.080	4.090	-0.010	1000	4191000
10:11:33	4.090	4.080	4.090	-0.010	1000	4190000
10:11:20	4.090	4.080	4.090	-0.010	1000	4189000
10:11:09	4.090	4.080	4.090	-0.010	1000	4188000
10:10:56	4.090	4.080	4.090	-0.010	1000	4187000
10:10:45	4.090	4.080	4.090	-0.010	1000	4186000
10:10:32	4.090	4.080	4.090	-0.010	1000	4185000
10:10:32	4.080	4.080	4.090	-0.020	1000	4184000
10:10:20	4.090	4.080	4.090	-0.010	1000	4183000
10:10:08	4.090	4.080	4.090	-0.010	1000	4182000
10:09:56	4.090	4.080	4.090	-0.010	1000	4181000
10:09:44	4.090	4.080	4.090	-0.010	1000	4180000
10:09:32	4.090	4.080	4.090	-0.010	1000	4179000
10:09:21	4.090	4.080	4.090	-0.010	1000	4178000
10:09:09	4.080	4.080	4.090	-0.020	1000	4177000
10:09:08	4.090	4.080	4.090	-0.010	1000	4176000
10:09:05	4.090	4.080	4.090	-0.010	2000	4175000
10:09:02	4.090	4.080	4.090	-0.010	1000	4173000
10:08:57	4.090	4.080	4.090	-0.010	1000	4172000
10:08:44	4.090	4.080	4.090	-0.010	1000	4171000
10:08:32	4.090	4.080	4.090	-0.010	1000	4170000
10:08:20	4.090	4.080	4.090	-0.010	1000	4169000
10:08:09	4.090	4.080	4.090	-0.010	1000	4168000
10:07:57	4.090	4.080	4.090	-0.010	1000	4167000
10:07:45	4.090	4.080	4.090	-0.010	2000	4166000
10:07:32	4.090	4.080	4.090	-0.010	1000	4164000
10:07:20	4.090	4.080	4.090	-0.010	1000	4163000
10:07:08	4.090	4.080	4.090	-0.010	1000	4162000
10:06:56	4.090	4.080	4.090	-0.010	1000	4161000
10:06:44	4.090	4.080	4.090	-0.010	1000	4160000
10:06:32	4.090	4.080	4.090	-0.010	1000	4159000
10:06:21	4.090	4.080	4.090	-0.010	1000	4158000
10:06:20	4.080	4.080	4.090	-0.020	1000	4157000
10:06:09	4.090	4.080	4.090	-0.010	1000	4156000
10:05:56	4.090	4.080	4.090	-0.010	1000	4155000
10:05:44	4.090	4.080	4.090	-0.010	1000	4154000
10:05:31	4.090	4.080	4.090	-0.010	1000	4153000
10:05:21	4.090	4.080	4.090	-0.010	1000	4152000
10:05:12	4.080	4.080	4.090	-0.020	1000	4151000
10:05:09	4.090	4.080	4.090	-0.010	1000	4150000
10:04:56	4.090	4.080	4.090	-0.010	1000	4149000
10:04:44	4.090	4.080	4.090	-0.010	2000	4148000
10:04:31	4.090	4.080	4.090	-0.010	1000	4146000
10:04:21	4.090	4.080	4.090	-0.010	1000	4145000
10:04:08	4.090	4.080	4.090	-0.010	1000	4144000
10:03:56	4.090	4.080	4.090	-0.010	1000	4143000
10:03:45	4.090	4.080	4.090	-0.010	1000	4142000
10:03:43	4.090	4.080	4.090	-0.010	3000	4141000
10:03:32	4.090	4.080	4.090	-0.010	1000	4138000
10:03:20	4.080	4.080	4.090	-0.020	2000	4137000
10:03:08	4.090	4.080	4.090	-0.010	1000	4135000
10:02:57	4.090	4.080	4.090	-0.010	2000	4134000
10:02:56	4.090	4.080	4.090	-0.010	1000	4132000
10:02:49	4.090	4.080	4.090	-0.010	3000	4131000
10:02:44	4.090	4.080	4.090	-0.010	1000	4128000
10:02:33	4.090	4.080	4.090	-0.010	1000	4127000
10:02:20	4.090	4.080	4.090	-0.010	1000	4126000
10:02:08	4.090	4.080	4.090	-0.010	1000	4125000
10:01:56	4.080	4.080	4.090	-0.020	2000	4124000
10:01:44	4.090	4.080	4.090	-0.010	1000	4122000
10:01:31	4.090	4.080	4.090	-0.010	1000	4121000
10:01:21	4.090	4.080	4.090	-0.010	1000	4120000
10:01:08	4.090	4.080	4.090	-0.010	1000	4119000
10:00:56	4.090	4.080	4.090	-0.010	1000	4118000
10:00:54	4.080	4.080	4.090	-0.020	1000	4117000
10:00:45	4.090	4.080	4.090	-0.010	1000	4116000
10:00:33	4.090	4.080	4.090	-0.010	1000	4115000
10:00:20	4.090	4.080	4.090	-0.010	1000	4114000
10:00:08	4.090	4.080	4.090	-0.010	1000	4113000

09:59:55	4.090	4.080	4.090	-0.010	1000	4112000
09:59:44	4.090	4.080	4.090	-0.010	1000	4111000
09:59:33	4.090	4.080	4.090	-0.010	1000	4110000
09:59:20	4.090	4.080	4.090	-0.010	1000	4109000
09:59:08	4.090	4.080	4.090	-0.010	1000	4108000
09:58:56	4.090	4.080	4.090	-0.010	1000	4107000
09:58:44	4.090	4.080	4.090	-0.010	1000	4106000
09:58:33	4.090	4.080	4.090	-0.010	1000	4105000
09:58:24	4.080	4.080	4.090	-0.020	1000	4104000
09:58:23	4.080	4.080	4.090	-0.020	4000	4103000
09:58:21	4.090	4.080	4.090	-0.010	1000	4099000
09:58:21	4.080	4.080	4.090	-0.020	5000	4098000
09:58:08	4.090	4.080	4.090	-0.010	3000	4093000
09:58:05	4.080	4.080	4.090	-0.020	100000	4090000
09:58:01	4.080	4.080	4.090	-0.020	2000	3990000
09:57:56	4.090	4.080	4.090	-0.010	1000	3988000
09:57:56	4.080	4.080	4.090	-0.020	100000	3987000
09:57:44	4.090	4.080	4.090	-0.010	1000	3887000
09:57:33	4.090	4.080	4.090	-0.010	1000	3886000
09:57:20	4.090	4.080	4.090	-0.010	1000	3885000
09:57:08	4.090	4.080	4.090	-0.010	1000	3884000
09:56:57	4.090	4.080	4.090	-0.010	2000	3883000
09:56:45	4.090	4.080	4.090	-0.010	1000	3881000
09:56:32	4.090	4.080	4.090	-0.010	1000	3880000
09:56:20	4.090	4.080	4.090	-0.010	1000	3879000
09:56:08	4.090	4.080	4.090	-0.010	1000	3878000
09:55:56	4.090	4.080	4.090	-0.010	1000	3877000
09:54:36	4.090	4.080	4.090	-0.010	1000	3876000
09:54:29	4.090	4.080	4.090	-0.010	6000	3875000
09:54:22	4.090	4.080	4.090	-0.010	1000	3869000
09:54:18	4.090	4.090	4.100	-0.010	4000	3868000
09:54:17	4.090	4.090	4.100	-0.010	1000	3864000
09:54:14	4.090	4.090	4.100	-0.010	20000	3863000
09:54:09	4.100	4.090	4.100	0.000	1000	3843000
09:53:56	4.100	4.090	4.100	0.000	1000	3842000
09:53:44	4.100	4.090	4.100	0.000	1000	3841000
09:53:17	4.090	4.090	4.100	-0.010	1000	3840000
09:53:16	4.090	4.080	4.090	-0.010	7000	3839000
09:53:06	4.090	4.080	4.090	-0.010	2000	3832000
09:53:03	4.090	4.080	4.090	-0.010	5000	3830000
09:52:56	4.090	4.090	4.100	-0.010	5000	3825000
09:52:55	4.100	4.090	4.100	0.000	1000	3820000
09:52:54	4.090	4.090	4.100	-0.010	1000	3819000
09:52:45	4.100	4.090	4.100	0.000	1000	3818000
09:52:06	4.090	4.080	4.090	-0.010	2000	3817000
09:51:52	4.090	4.080	4.090	-0.010	1000	3815000
09:51:42	4.090	4.080	4.090	-0.010	1000	3814000
09:51:36	4.090	4.080	4.090	-0.010	1000	3813000
09:51:34	4.090	4.080	4.090	-0.010	5000	3812000
09:51:32	4.090	4.080	4.090	-0.010	1000	3807000
09:51:20	4.090	4.080	4.090	-0.010	1000	3806000
09:51:20	4.080	4.080	4.090	-0.020	1000	3805000
09:51:17	4.090	4.080	4.090	-0.010	32000	3804000
09:51:15	4.090	4.080	4.090	-0.010	2000	3772000
09:51:13	4.080	4.080	4.090	-0.020	1000	3770000
09:51:09	4.090	4.080	4.090	-0.010	50000	3769000
09:50:56	4.090	4.080	4.090	-0.010	1000	3719000
09:50:44	4.090	4.080	4.090	-0.010	1000	3718000
09:50:32	4.090	4.080	4.090	-0.010	1000	3717000
09:50:01	4.090	4.080	4.090	-0.010	1000	3716000
09:49:55	4.090	4.090	4.100	-0.010	1000	3715000
09:49:53	4.090	4.090	4.100	-0.010	1000	3714000
09:49:45	4.100	4.090	4.100	0.000	1000	3713000
09:49:44	4.090	4.090	4.100	-0.010	1000	3712000
09:49:09	4.100	4.090	4.100	0.000	6000	3711000
09:48:56	4.100	4.090	4.100	0.000	1000	3705000
09:48:33	4.090	4.080	4.100	-0.010	1000	3704000
09:48:30	4.090	4.080	4.090	-0.010	10000	3703000
09:48:21	4.090	4.080	4.090	-0.010	1000	3693000
09:48:15	4.090	4.080	4.090	-0.010	1000	3692000
09:48:13	4.090	4.080	4.090	-0.010	5000	3691000
09:48:09	4.090	4.080	4.090	-0.010	1000	3686000
09:47:59	4.080	4.080	4.090	-0.020	1000	3685000
09:47:56	4.090	4.080	4.090	-0.010	1000	3684000
09:47:52	4.090	4.080	4.090	-0.010	41000	3683000
09:47:47	4.090	4.090	4.100	-0.010	2000	3642000
09:47:44	4.100	4.090	4.100	0.000	1000	3640000
09:47:33	4.100	4.090	4.100	0.000	1000	3639000
09:47:17	4.090	4.080	4.090	-0.010	1000	3638000
09:47:07	4.090	4.080	4.090	-0.010	2000	3637000
09:46:47	4.090	4.080	4.090	-0.010	1000	3635000
09:46:45	4.090	4.090	4.100	-0.010	1000	3634000
09:46:44	4.090	4.080	4.090	-0.010	15000	3633000
09:46:42	4.090	4.080	4.090	-0.010	10000	3618000
09:46:41	4.090	4.080	4.090	-0.010	20000	3608000
09:46:39	4.090	4.080	4.090	-0.010	80000	3588000
09:46:01	4.080	4.080	4.090	-0.020	2000	3508000
09:45:57	4.090	4.090	4.100	-0.010	50000	3506000
09:45:55	4.090	4.090	4.100	-0.010	33000	3456000
09:45:50	4.090	4.090	4.100	-0.010	2000	3423000
09:45:49	4.100	4.090	4.100	0.000	1000	3421000
09:45:47	4.090	4.090	4.100	-0.010	80000	3420000
09:45:33	4.100	4.090	4.100	0.000	1000	3340000
09:45:31	4.100	4.090	4.100	0.000	3000	3339000
09:45:10	4.100	4.090	4.100	0.000	1000	3336000
09:44:57	4.100	4.090	4.100	0.000	5000	3335000
09:44:32	4.100	4.090	4.100	0.000	1000	3330000
09:41:55	4.090	4.090	4.100	-0.010	1000	3329000
09:40:57	4.090	4.090	4.100	-0.010	1000	3328000
09:40:06	4.090	4.090	4.100	-0.010	5000	3327000
09:40:03	4.090	4.080	4.090	-0.010	1000	3322000
09:40:01	4.080	4.080	4.090	-0.020	5000	3321000
09:40:00	4.090	4.080	4.090	-0.010	1000	3316000
09:39:57	4.090	4.080	4.090	-0.010	243000	3315000
09:39:42	4.090	4.080	4.090	-0.010	1000	3072000
09:39:26	4.080	4.080	4.090	-0.020	1000	3071000
09:39:20	4.080	4.080	4.090	-0.020	57000	3070000
09:39:18	4.090	4.080	4.090	-0.010	1000	3013000
09:39:13	4.080	4.080	4.090	-0.020	2000	3012000
09:39:09	4.090	4.080	4.090	-0.010	100000	3010000
09:39:05	4.090	4.080	4.090	-0.010	1000	2910000
09:37:20	4.080	4.080	4.090	-0.020	1000	2909000
09:37:15	4.080	4.080	4.090	-0.020	25000	2908000
09:36:53	4.080	4.080	4.090	-0.020	2000	2883000
09:36:48	4.080	4.080	4.090	-0.020	54000	2881000
09:36:48	4.080	4.070	4.080	-0.020	328000	2827000
09:35:34	4.080	4.070	4.080	-0.020	1000	2499000
09:35:10	4.070	4.070	4.080	-0.030	5000	2498000
09:34:08	4.080	4.070	4.080	-0.020	2000	2493000
09:33:17	4.080	4.070	4.080	-0.020	1000	2491000
09:31:38	4.080	4.070	4.080	-0.020	13000	2490000
09:31:27	4.080	4.070	4.080	-0.020	1000	2477000
09:30:53	4.070	4.070	4.080	-0.030	1000	2476000
09:30:06	4.070	4.070	4.080	-0.030	5000	2475000
09:30:04	4.080	4.070	4.080	-0.020	2000	2470000
09:29:09	4.070	4.070	4.080	-0.030	1000	2468000
09:27:49	4.070	4.070	4.080	-0.030	1000	2467000
09:27:45	4.070	4.070	4.080	-0.030	39000	2466000
09:26:30	4.070	4.070	4.080	-0.030	5000	2427000
09:25:14	4.070	4.070	4.080	-0.030	6000	2422000
09:24:54	4.070	4.070	4.080	-0.030	1000	2416000
09:23:34	4.070	4.070	4.080	-0.030	1000	2415000
09:22:37	4.070	4.070	4.080	-0.030	1000	2414000
09:22:34	4.070	4.070	4.080	-0.030	25000	2413000
09:22:30	4.070	4.070	4.080	-0.030	1000	2388000
09:22:19	4.080	4.070	4.080	-0.020	2000	2387000
09:21:35	4.070	4.070	4.080	-0.030	2000	2385000
09:21:07	4.070	4.070	4.080	-0.030	2000	2383000
09:21:02	4.070	4.070	4.080	-0.030	1000	2381000
09:20:57	4.070	4.070	4.080	-0.030	3000	2380000
09:20:53	4.070	4.070	4.080	-0.030	5000	2377000
09:20:53	4.070	4.070	4.080	-0.030	1000	2372000
09:20:51	4.070	4.070	4.080	-0.030	58000	2367000
09:20:51	4.070	4.070	4.080	-0.030	4000	2371000
09:20:50	4.080	4.080	4.090	-0.020	195000	2309000
09:20:47	4.080	4.080	4.090	-0.020	1000	2114000
09:20:37	4.080	4.080	4.090	-0.020	1000	2113000
09:20:33	4.080	4.080	4.090	-0.020	1000	2112000
09:20:32	4.080	4.080	4.090	-0.020	38000	2111000
09:20:06	4.080	4.080	4.090	-0.020	6000	2073000
09:19:29	4.080	4.080	4.090	-0.020	1000	2067000
09:19:02	4.090	4.080	4.090	-0.010	1000	2066000
09:16:38	4.090	4.080	4.090	-0.010	5000	2065000
09:16:28	4.080	4.080	4.090	-0.020	1000	2060000
09:16:25	4.080	4.080	4.090	-0.020	10000	2059000
09:16:13	4.080	4.080	4.090	-0.020	1000	2049000
09:16:11	4.090	4.080	4.090	-0.010	40000	2048000
09:15:57	4.090	4.080	4.090	-0.010	1000	2008000
09:15:11	4.080	4.080	4.090	-0.020	95000	2007000
09:13:01	4.080	4.080	4.090	-0.020	1000	1912000
09:12:56	4.080	4.080	4.090	-0.020	7000	1911000
09:12:54	4.080	4.080	4.090	-0.020	1000	1904000
09:12:47	4.080	4.080	4.090	-0.020	1000	1903000
09:12:46	4.080	4.070	4.080	-0.020	13000	1902000
09:12:25	4.080	4.080	4.090	-0.020	21000	1889000
09:12:25	4.080	4.080	4.090	-0.020	1000	1868000
09:12:22	4.080	4.080	4.090	-0.020	1000	1867000
09:12:21	4.080	4.080	4.090	-0.020	45000	1866000
09:12:20	4.080	4.080	4.090	-0.020	2000	1821000
09:12:19	4.080	4.080	4.090	-0.020	45000	1819000
09:12:18	4.080	4.080	4.090	-0.020	50000	1774000
09:12:17	4.080	4.080	4.090	-0.020	4000	1722000
09:12:17	4.080	4.080	4.090	-0.020	2000	1724000
09:12:16	4.080	4.080	4.090	-0.020	50000	1718000
09:12:15	4.080	4.080	4.090	-0.020	35000	1667000
09:12:15	4.080	4.080	4.090	-0.020	1000	1668000
09:12:14	4.080	4.080	4.090	-0.020	51000	1632000
09:12:13	4.080	4.080	4.090	-0.020	50000	1581000
09:12:12	4.080	4.080	4.090	-0.020	50000	1531000
09:11:47	4.080	4.080	4.090	-0.020	1000	1481000
09:11:45	4.090	4.080	4.090	-0.010	5000	1480000
09:11:22	4.090	4.080	4.090	-0.010	2000	1475000
09:11:08	4.080	4.080	4.090	-0.020	1000	1473000
09:11:05	4.090	4.080	4.090	-0.010	8000	1472000
09:11:04	4.090	4.090	4.100	-0.010	32000	1464000
09:11:02	4.090	4.090	4.100	-0.010	1000	1432000
09:11:01	4.090	4.090	4.100	-0.010	1000	1431000
09:10:58	4.090	4.090	4.100	-0.010	1000	1430000
09:10:57	4.090	4.090	4.100	-0.010	19000	1429000
09:10:57	4.090	4.090	4.100	-0.010	1000	1410000
09:10:56	4.090	4.090	4.100	-0.010	28000	1409000
09:10:55	4.090	4.090	4.100	-0.010	6000	1381000
09:10:54	4.090	4.090	4.100	-0.010	20000	1375000
09:10:53	4.090	4.090	4.100	-0.010	1000	1355000
09:10:48	4.090	4.090	4.100	-0.010	10000	1354000
09:10:44	4.090	4.090	4.100	-0.010	10000	1344000
09:10:32	4.100	4.090	4.100	0.000	1000	1334000
09:10:29	4.090	4.090	4.100	-0.010	1000	1333000
09:10:28	4.090	4.090	4.100	-0.010	2000	1332000
09:10:26	4.090	4.090	4.100	-0.010	80000	1330000
09:09:51	4.100	4.090	4.100	0.000	2000	1250000
09:08:15	4.100	4.090	4.100	0.000	5000	1248000
09:07:35	4.100	4.090	4.100	0.000	1000	1243000
09:07:21	4.100	4.090	4.100	0.000	17000	1242000
09:07:17	4.100	4.090	4.100	0.000	10000	1225000
09:07:16	4.090	4.090	4.100	-0.010	1000	1215000
09:07:14	4.100	4.090	4.100	0.000	7000	1214000
09:07:12	4.100	4.100	4.110	0.000	4000	1207000
09:07:12	4.100	4.090	4.100	0.000	16000	1203000
09:07:01	4.090	4.090	4.100	-0.010	3000	1187000
09:07:00	4.090	4.090	4.100	-0.010	1000	1184000
09:06:59	4.100	4.100	4.110	0.000	42000	1183000
09:06:58	4.100	4.100	4.110	0.000	1000	1141000
09:06:57	4.100	4.100	4.110	0.000	51000	1140000
09:06:57	4.100	4.100	4.110	0.000	22000	1089000
09:06:56	4.100	4.100	4.110	0.000	50000	1067000
09:06:53	4.100	4.100	4.110	0.000	1000	1017000
09:06:52	4.100	4.100	4.110	0.000	50000	1016000
09:06:40	4.110	4.100	4.110	0.010	1000	966000
09:05:48	4.100	4.100	4.110	0.000	1000	965000
09:05:44	4.110	4.100	4.110	0.010	10000	964000
09:05:05	4.110	4.100	4.110	0.010	155000	954000
09:04:51	4.110	4.100	4.110	0.010	2000	799000
09:04:48	4.110	4.100	4.110	0.010	2000	797000
09:04:47	4.110	4.100	4.110	0.010	3000	795000
09:04:38	4.110	4.100	4.110	0.010	32000	792000
09:04:32	4.100	4.100	4.110	0.000	1000	760000
09:03:00	4.100	4.100	4.110	0.000	1000	759000
09:02:58	4.110	4.100	4.110	0.010	32000	758000
09:02:40	4.100	4.100	4.110	0.000	1000	726000
09:02:20	4.100	4.100	4.110	0.000	5000	725000
09:02:19	4.100	4.090	4.100	0.000	4000	720000
09:02:15	4.100	4.100	4.110	0.000	6000	716000
09:02:11	4.100	4.100	4.110	0.000	1000	710000
09:02:00	4.100	4.100	4.110	0.000	1000	709000
09:01:56	4.100	4.100	4.110	0.000	92000	708000
09:01:25	4.080	4.080	4.100	-0.020	1000	616000
09:01:16	4.080	4.080	4.100	-0.020	20000	615000
09:01:16	4.080	4.080	4.100	-0.020	1000	595000
09:01:15	4.090	4.080	4.090	-0.010	50000	594000
09:01:15	4.080	4.080	4.090	-0.020	1000	544000
09:01:13	4.090	4.090	4.100	-0.010	12000	543000
09:01:07	4.090	4.090	4.100	-0.010	2000	531000
09:01:01	4.090	4.090	4.100	-0.010	2000	529000
09:00:58	4.090	4.090	4.100	-0.010	10000	527000
09:00:53	4.090	4.090	4.100	-0.010	1000	517000
09:00:52	4.090	4.080	4.090	-0.010	26000	516000
09:00:46	4.090	4.080	4.090	-0.010	25000	490000
09:00:22	4.080	4.080	4.090	-0.020	1000	465000
09:00:22	4.080	4.070	4.080	-0.020	2000	464000
09:00:21	4.080	4.070	4.080	-0.020	2000	462000
09:00:20	4.070	4.070	4.080	-0.030	3000	460000
09:00:14	4.070	4.070	4.080	-0.030	4000	457000
09:00:12	4.080	4.070	4.080	-0.020	1000	453000
09:00:10	4.070	4.080	4.090	-0.030	31000	452000
09:00:09	4.080	4.060	4.080	-0.020	33000	421000

08:59:35	4.060	4.060	4.080	-0.040	388000	388000