The Business Times Online

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

SES MAINBOARD > C > CAPITALAND

Fri, Nov 06, 2009, 17:20

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:56	4.090	4.080	4.090	0.050	481000	19795000

16:59:53	4.090	4.090	4.100	0.050	21000	19314000
16:59:50	4.100	4.090	4.100	0.060	3000	19293000
16:58:55	4.100	4.090	4.100	0.060	3000	19290000
16:58:54	4.090	4.090	4.100	0.050	48000	19287000
16:58:15	4.100	4.100	4.110	0.060	57000	19239000
16:58:01	4.100	4.100	4.110	0.060	3000	19182000
16:57:20	4.100	4.100	4.110	0.060	4000	19179000
16:57:19	4.110	4.100	4.110	0.070	2000	19175000
16:57:17	4.110	4.100	4.110	0.070	1000	19173000
16:57:12	4.110	4.100	4.110	0.070	2000	19172000
16:57:05	4.110	4.100	4.110	0.070	2000	19170000
16:56:52	4.110	4.100	4.110	0.070	3000	19168000
16:56:48	4.110	4.100	4.110	0.070	3000	19165000
16:56:36	4.110	4.100	4.110	0.070	3000	19162000
16:56:15	4.110	4.100	4.110	0.070	2000	19159000
16:56:04	4.110	4.100	4.110	0.070	2000	19157000
16:55:54	4.110	4.100	4.110	0.070	2000	19155000
16:55:44	4.110	4.100	4.110	0.070	2000	19153000
16:55:34	4.100	4.090	4.100	0.060	2000	19151000
16:55:33	4.100	4.090	4.100	0.060	3000	19149000
16:55:25	4.100	4.090	4.100	0.060	5000	19146000
16:55:23	4.100	4.100	4.110	0.060	30000	19141000
16:54:20	4.100	4.090	4.100	0.060	5000	19111000
16:53:43	4.110	4.090	4.110	0.070	2000	19106000
16:53:36	4.110	4.090	4.110	0.070	3000	19104000
16:53:19	4.110	4.090	4.110	0.070	3000	19101000
16:53:16	4.100	4.090	4.100	0.060	1000	19098000
16:53:12	4.100	4.090	4.100	0.060	10000	19097000
16:53:09	4.090	4.090	4.100	0.050	4000	19087000
16:53:06	4.100	4.090	4.100	0.060	3000	19083000
16:52:56	4.100	4.090	4.100	0.060	26000	19080000
16:52:00	4.100	4.090	4.100	0.060	7000	19054000
16:51:49	4.090	4.090	4.110	0.050	3000	19047000
16:51:48	4.090	4.080	4.090	0.050	24000	19044000
16:51:41	4.090	4.080	4.090	0.050	1000	19020000
16:51:33	4.090	4.080	4.090	0.050	5000	19019000
16:51:32	4.100	4.100	4.110	0.060	32000	18758000
16:51:32	4.090	4.080	4.090	0.050	256000	19014000
16:50:55	4.110	4.100	4.110	0.070	3000	18726000
16:50:49	4.110	4.100	4.110	0.070	38000	18723000
16:50:22	4.110	4.100	4.110	0.070	5000	18685000
16:50:16	4.110	4.100	4.110	0.070	3000	18680000
16:50:02	4.110	4.100	4.110	0.070	3000	18677000
16:49:56	4.110	4.100	4.110	0.070	3000	18674000
16:49:54	4.110	4.100	4.110	0.070	5000	18671000
16:49:45	4.110	4.100	4.110	0.070	3000	18666000
16:48:48	4.110	4.100	4.110	0.070	1000	18663000
16:48:31	4.110	4.100	4.110	0.070	9000	18662000
16:48:26	4.110	4.100	4.110	0.070	2000	18653000
16:48:09	4.110	4.100	4.110	0.070	9000	18651000
16:47:50	4.110	4.100	4.110	0.070	13000	18642000
16:47:47	4.110	4.110	4.120	0.070	19000	18629000
16:47:41	4.110	4.110	4.120	0.070	3000	18610000
16:47:41	4.110	4.100	4.110	0.070	22000	18607000
16:47:39	4.110	4.100	4.110	0.070	1000	18585000
16:47:36	4.110	4.100	4.110	0.070	9000	18584000
16:47:21	4.110	4.100	4.110	0.070	2000	18575000
16:47:10	4.110	4.100	4.110	0.070	4000	18573000
16:46:58	4.110	4.100	4.110	0.070	4000	18569000
16:46:53	4.110	4.100	4.110	0.070	4000	18565000
16:46:40	4.110	4.100	4.110	0.070	4000	18561000
16:46:30	4.110	4.100	4.110	0.070	1000	18557000
16:46:30	4.110	4.100	4.110	0.070	1000	18556000
16:46:28	4.110	4.100	4.110	0.070	56000	18555000
16:46:23	4.110	4.100	4.110	0.070	3000	18499000
16:46:20	4.110	4.100	4.110	0.070	3000	18496000
16:46:18	4.110	4.100	4.110	0.070	7000	18493000
16:46:15	4.110	4.100	4.110	0.070	24000	18486000
16:45:26	4.110	4.100	4.110	0.070	2000	18462000
16:44:34	4.100	4.100	4.110	0.060	6000	18460000
16:44:32	4.110	4.100	4.110	0.070	1000	18454000
16:44:13	4.110	4.100	4.110	0.070	3000	18453000
16:43:59	4.110	4.100	4.110	0.070	3000	18450000
16:43:56	4.110	4.100	4.110	0.070	3000	18447000
16:43:52	4.110	4.100	4.110	0.070	3000	18444000
16:43:42	4.110	4.100	4.110	0.070	3000	18441000
16:43:38	4.110	4.100	4.110	0.070	2000	18438000
16:41:35	4.110	4.100	4.110	0.070	2000	18436000
16:41:31	4.110	4.100	4.110	0.070	3000	18434000
16:41:24	4.110	4.100	4.110	0.070	2000	18431000
16:41:13	4.110	4.100	4.110	0.070	2000	18429000
16:40:59	4.110	4.100	4.110	0.070	2000	18427000
16:40:52	4.110	4.100	4.110	0.070	2000	18425000
16:40:42	4.110	4.100	4.110	0.070	2000	18423000
16:40:21	4.110	4.100	4.110	0.070	1000	18421000
16:39:03	4.110	4.100	4.110	0.070	1000	18420000
16:39:02	4.100	4.100	4.110	0.060	1000	18419000
16:38:39	4.110	4.100	4.110	0.070	11000	18418000
16:38:29	4.100	4.100	4.110	0.060	6000	18407000
16:38:24	4.110	4.100	4.110	0.070	1000	18400000
16:38:24	4.100	4.100	4.110	0.060	1000	18401000
16:38:15	4.100	4.100	4.110	0.060	4000	18399000
16:38:09	4.110	4.100	4.110	0.070	2000	18395000
16:38:04	4.110	4.100	4.110	0.070	2000	18393000
16:37:56	4.110	4.100	4.110	0.070	2000	18391000
16:37:46	4.110	4.100	4.110	0.070	2000	18389000
16:37:14	4.100	4.100	4.110	0.060	1000	18387000
16:37:09	4.100	4.100	4.110	0.060	6000	18386000
16:37:05	4.100	4.100	4.110	0.060	2000	18380000
16:37:04	4.100	4.100	4.110	0.060	30000	18378000
16:36:46	4.100	4.090	4.100	0.060	80000	18348000
16:36:45	4.100	4.090	4.100	0.060	10000	18268000
16:35:05	4.100	4.090	4.100	0.060	1000	18258000
16:34:33	4.100	4.090	4.100	0.060	30000	18257000
16:34:06	4.090	4.090	4.100	0.050	9000	18227000
16:34:06	4.090	4.090	4.100	0.050	9000	18218000
16:34:04	4.100	4.100	4.110	0.060	83000	18209000
16:32:27	4.100	4.100	4.110	0.060	1000	18126000
16:32:26	4.100	4.100	4.110	0.060	1000	18125000
16:32:19	4.110	4.100	4.110	0.070	2000	18124000
16:32:05	4.110	4.100	4.110	0.070	2000	18122000
16:31:52	4.110	4.100	4.110	0.070	2000	18120000
16:31:45	4.110	4.100	4.110	0.070	2000	18118000
16:31:31	4.110	4.100	4.110	0.070	64000	18116000
16:30:08	4.110	4.100	4.110	0.070	1000	18052000
16:29:49	4.110	4.110	4.120	0.070	127000	18051000
16:29:37	4.120	4.110	4.120	0.080	4000	17924000
16:29:19	4.120	4.110	4.120	0.080	1000	17920000
16:29:06	4.120	4.110	4.120	0.080	2000	17919000
16:28:21	4.120	4.110	4.120	0.080	2000	17917000
16:27:55	4.120	4.110	4.120	0.080	1000	17915000
16:27:31	4.120	4.110	4.120	0.080	1000	17914000
16:26:56	4.120	4.110	4.120	0.080	2000	17913000
16:26:32	4.120	4.110	4.120	0.080	6000	17911000
16:26:22	4.120	4.110	4.120	0.080	1000	17905000
16:26:12	4.120	4.110	4.120	0.080	1000	17904000
16:26:07	4.120	4.110	4.120	0.080	3000	17903000
16:25:56	4.120	4.110	4.120	0.080	3000	17900000
16:24:10	4.120	4.110	4.120	0.080	1000	17897000
16:24:03	4.110	4.110	4.120	0.070	1000	17896000
16:23:52	4.110	4.110	4.120	0.070	5000	17895000
16:23:36	4.120	4.110	4.120	0.080	1000	17890000
16:23:19	4.120	4.110	4.120	0.080	2000	17889000
16:23:06	4.120	4.110	4.120	0.080	2000	17887000
16:22:31	4.120	4.110	4.120	0.080	4000	17885000
16:22:15	4.110	4.110	4.120	0.070	1000	17881000
16:21:58	4.110	4.110	4.120	0.070	4000	17880000
16:21:43	4.120	4.110	4.120	0.080	1000	17876000
16:20:35	4.120	4.110	4.120	0.080	8000	17875000
16:20:19	4.120	4.110	4.120	0.080	2000	17867000
16:20:07	4.120	4.110	4.120	0.080	7000	17865000
16:18:34	4.120	4.110	4.120	0.080	2000	17858000
16:17:39	4.120	4.110	4.120	0.080	5000	17856000
16:17:24	4.120	4.110	4.120	0.080	1000	17851000
16:17:18	4.120	4.110	4.120	0.080	1000	17850000
16:17:09	4.120	4.110	4.120	0.080	2000	17849000
16:16:36	4.120	4.110	4.120	0.080	2000	17847000
16:16:25	4.120	4.110	4.120	0.080	24000	17845000
16:15:31	4.120	4.110	4.120	0.080	1000	17821000
16:15:19	4.120	4.110	4.120	0.080	4000	17820000
16:14:35	4.120	4.110	4.120	0.080	4000	17816000
16:14:18	4.120	4.110	4.120	0.080	2000	17812000
16:14:05	4.120	4.110	4.120	0.080	2000	17810000
16:13:31	4.120	4.110	4.120	0.080	3000	17808000
16:11:35	4.120	4.110	4.120	0.080	4000	17805000
16:11:31	4.120	4.110	4.120	0.080	3000	17801000
16:11:25	4.120	4.110	4.120	0.080	2000	17798000
16:11:20	4.120	4.110	4.120	0.080	2000	17796000
16:11:07	4.120	4.110	4.120	0.080	2000	17794000
16:09:32	4.120	4.110	4.120	0.080	3000	17792000
16:09:22	4.120	4.110	4.120	0.080	1000	17789000
16:08:37	4.120	4.110	4.120	0.080	3000	17788000
16:08:25	4.120	4.110	4.120	0.080	2000	17785000
16:08:19	4.120	4.110	4.120	0.080	2000	17783000
16:08:10	4.120	4.110	4.120	0.080	3000	17781000
16:07:46	4.120	4.110	4.120	0.080	4000	17778000
16:05:47	4.120	4.110	4.120	0.080	8000	17774000
16:05:35	4.120	4.110	4.120	0.080	6000	17766000
16:05:26	4.110	4.110	4.120	0.070	1000	17760000
16:05:19	4.120	4.110	4.120	0.080	1000	17759000
16:05:09	4.120	4.110	4.120	0.080	1000	17758000
16:05:01	4.120	4.110	4.120	0.080	2000	17757000
16:03:10	4.120	4.110	4.120	0.080	1000	17755000
16:02:26	4.120	4.110	4.120	0.080	3000	17754000
16:02:25	4.120	4.110	4.120	0.080	1000	17751000
16:02:15	4.120	4.110	4.120	0.080	1000	17750000
16:02:11	4.110	4.100	4.110	0.070	24000	17749000
16:02:04	4.110	4.100	4.110	0.070	1000	17725000
16:01:56	4.110	4.100	4.110	0.070	1000	17724000
16:01:41	4.110	4.100	4.110	0.070	1000	17723000
16:01:05	4.100	4.100	4.110	0.060	10000	17722000
16:01:02	4.110	4.100	4.110	0.070	2000	17712000
16:00:44	4.110	4.100	4.110	0.070	2000	17710000
16:00:39	4.110	4.100	4.110	0.070	8000	17708000
16:00:31	4.110	4.100	4.110	0.070	5000	17700000
16:00:03	4.110	4.110	4.120	0.070	8000	17695000
16:00:02	4.110	4.110	4.120	0.070	34000	17687000
16:00:01	4.110	4.100	4.110	0.070	31000	17653000

15:59:54	4.110	4.110	4.120	0.070	14000	17622000
15:59:37	4.110	4.110	4.120	0.070	80000	17608000
15:59:36	4.120	4.110	4.120	0.080	7000	17528000
15:59:20	4.120	4.110	4.120	0.080	1000	17521000
15:59:13	4.120	4.110	4.120	0.080	2000	17520000
15:59:06	4.120	4.110	4.120	0.080	7000	17518000
15:58:41	4.110	4.110	4.120	0.070	5000	17511000
15:58:36	4.120	4.110	4.120	0.080	2000	17506000
15:58:26	4.120	4.110	4.120	0.080	50000	17504000
15:57:26	4.120	4.110	4.120	0.080	3000	17454000
15:56:55	4.120	4.110	4.120	0.080	1000	17451000
15:56:39	4.120	4.110	4.120	0.080	3000	17450000
15:56:22	4.120	4.110	4.120	0.080	1000	17447000
15:56:15	4.120	4.110	4.120	0.080	1000	17446000
15:56:09	4.120	4.110	4.120	0.080	3000	17445000
15:56:08	4.120	4.110	4.120	0.080	1000	17442000
15:55:54	4.110	4.110	4.120	0.070	10000	17441000
15:54:36	4.120	4.110	4.120	0.080	4000	17431000
15:53:40	4.120	4.110	4.120	0.080	6000	17427000
15:53:26	4.120	4.110	4.120	0.080	3000	17421000
15:53:25	4.120	4.110	4.120	0.080	1000	17418000
15:53:19	4.120	4.110	4.120	0.080	2000	17417000
15:53:07	4.120	4.110	4.120	0.080	6000	17415000
15:52:01	4.120	4.110	4.120	0.080	3000	17409000
15:51:06	4.120	4.110	4.120	0.080	4000	17406000
15:50:46	4.120	4.110	4.120	0.080	1000	17402000
15:50:43	4.120	4.110	4.120	0.080	3000	17401000
15:50:21	4.120	4.110	4.120	0.080	1000	17398000
15:50:09	4.120	4.110	4.120	0.080	1000	17397000
15:50:01	4.120	4.110	4.120	0.080	2000	17396000
15:48:48	4.110	4.110	4.120	0.070	2000	17394000
15:48:10	4.120	4.110	4.120	0.080	3000	17392000
15:47:35	4.120	4.110	4.120	0.080	8000	17389000
15:47:18	4.120	4.110	4.120	0.080	2000	17381000
15:47:07	4.120	4.110	4.120	0.080	4000	17379000
15:46:25	4.120	4.110	4.120	0.080	1000	17375000
15:44:32	4.120	4.110	4.120	0.080	1000	17374000
15:44:20	4.120	4.110	4.120	0.080	2000	17373000
15:44:05	4.120	4.110	4.120	0.080	2000	17371000
15:42:42	4.120	4.110	4.120	0.080	1000	17369000
15:42:07	4.120	4.110	4.120	0.080	2000	17368000
15:42:06	4.110	4.110	4.120	0.070	3000	17366000
15:41:50	4.120	4.120	4.130	0.080	2000	17363000
15:41:46	4.120	4.110	4.120	0.080	28000	17361000
15:41:40	4.120	4.110	4.120	0.080	5000	17333000
15:41:39	4.120	4.120	4.130	0.080	7000	17328000
15:41:38	4.120	4.120	4.130	0.080	32000	17321000
15:41:35	4.130	4.120	4.130	0.090	8000	17289000
15:41:34	4.130	4.120	4.130	0.090	3000	17281000
15:41:33	4.120	4.120	4.130	0.080	1000	17278000
15:41:31	4.120	4.120	4.130	0.080	10000	17277000
15:41:19	4.130	4.120	4.130	0.090	2000	17267000
15:41:10	4.130	4.120	4.130	0.090	2000	17265000
15:39:55	4.120	4.120	4.130	0.080	1000	17263000
15:39:50	4.120	4.120	4.130	0.080	1000	17262000
15:38:22	4.130	4.120	4.130	0.090	1000	17261000
15:38:16	4.130	4.120	4.130	0.090	2000	17260000
15:38:12	4.130	4.120	4.130	0.090	2000	17258000
15:38:08	4.120	4.120	4.130	0.080	1000	17256000
15:38:07	4.130	4.120	4.130	0.090	2000	17255000
15:37:38	4.130	4.120	4.130	0.090	1000	17253000
15:37:05	4.120	4.120	4.130	0.080	2000	17252000
15:35:52	4.120	4.120	4.130	0.080	30000	17250000
15:35:39	4.130	4.120	4.130	0.090	8000	17220000
15:35:22	4.130	4.120	4.130	0.090	1000	17212000
15:35:08	4.130	4.120	4.130	0.090	1000	17211000
15:34:07	4.120	4.120	4.130	0.080	3000	17210000
15:33:24	4.120	4.120	4.130	0.080	2000	17207000
15:33:06	4.120	4.120	4.130	0.080	1000	17205000
15:32:59	4.120	4.120	4.130	0.080	30000	17204000
15:31:19	4.120	4.120	4.130	0.080	90000	17174000
15:31:06	4.130	4.120	4.130	0.090	4000	17084000
15:30:29	4.120	4.120	4.130	0.080	1000	17080000
15:30:21	4.120	4.120	4.130	0.080	1000	17079000
15:30:18	4.120	4.120	4.130	0.080	5000	17078000
15:29:37	4.130	4.120	4.130	0.090	5000	17073000
15:29:22	4.130	4.120	4.130	0.090	1000	17068000
15:29:13	4.130	4.120	4.130	0.090	1000	17067000
15:29:08	4.130	4.120	4.130	0.090	2000	17066000
15:28:26	4.130	4.120	4.130	0.090	3000	17064000
15:28:07	4.130	4.120	4.130	0.090	3000	17061000
15:26:32	4.130	4.120	4.130	0.090	1000	17058000
15:26:24	4.130	4.120	4.130	0.090	2000	17057000
15:26:10	4.130	4.120	4.130	0.090	2000	17055000
15:26:06	4.130	4.120	4.130	0.090	2000	17053000
15:25:59	4.130	4.120	4.130	0.090	1000	17051000
15:24:31	4.130	4.120	4.130	0.090	4000	17050000
15:23:35	4.130	4.120	4.130	0.090	8000	17046000
15:23:19	4.130	4.120	4.130	0.090	1000	17038000
15:23:06	4.130	4.120	4.130	0.090	7000	17037000
15:22:11	4.130	4.120	4.130	0.090	12000	17030000
15:20:21	4.130	4.120	4.130	0.090	1000	17018000
15:20:15	4.130	4.120	4.130	0.090	10000	17017000
15:20:08	4.130	4.120	4.130	0.090	6000	17007000
15:20:06	4.130	4.120	4.130	0.090	3000	17001000
15:20:05	4.120	4.120	4.130	0.080	10000	16998000
15:19:49	4.130	4.120	4.130	0.090	1000	16988000
15:17:15	4.130	4.120	4.130	0.090	1000	16987000
15:17:07	4.130	4.120	4.130	0.090	6000	16986000
15:16:56	4.130	4.120	4.130	0.090	2000	16980000
15:15:53	4.120	4.120	4.130	0.080	2000	16978000
15:14:17	4.130	4.120	4.130	0.090	1000	16976000
15:14:05	4.130	4.120	4.130	0.090	5000	16975000
15:13:41	4.130	4.120	4.130	0.090	1000	16970000
15:11:23	4.130	4.120	4.130	0.090	1000	16969000
15:11:16	4.120	4.110	4.120	0.080	16000	16968000
15:11:10	4.120	4.110	4.120	0.080	1000	16952000
15:11:09	4.120	4.110	4.120	0.080	20000	16951000
15:10:55	4.120	4.110	4.120	0.080	40000	16931000
15:10:19	4.120	4.110	4.120	0.080	10000	16891000
15:10:06	4.120	4.110	4.120	0.080	10000	16881000
15:09:40	4.110	4.110	4.120	0.070	66000	16871000
15:08:53	4.120	4.110	4.120	0.080	4000	16805000
15:08:40	4.120	4.120	4.130	0.080	6000	16801000
15:08:25	4.120	4.120	4.130	0.080	110000	16795000
15:08:20	4.130	4.120	4.130	0.090	1000	16685000
15:08:08	4.130	4.120	4.130	0.090	6000	16681000
15:08:08	4.130	4.120	4.130	0.090	3000	16684000
15:07:30	4.130	4.120	4.130	0.090	1000	16675000
15:05:20	4.130	4.120	4.130	0.090	1000	16674000
15:05:09	4.130	4.120	4.130	0.090	7000	16673000
15:04:06	4.130	4.120	4.130	0.090	4000	16666000
15:02:21	4.130	4.120	4.130	0.090	1000	16662000
15:02:12	4.120	4.120	4.130	0.080	1000	16661000
15:02:09	4.130	4.120	4.130	0.090	5000	16660000
15:01:17	4.130	4.120	4.130	0.090	1000	16655000
15:00:08	4.120	4.120	4.130	0.080	3000	16654000

14:59:57	4.120	4.120	4.130	0.080	1000	16651000
14:59:34	4.120	4.120	4.130	0.080	11000	16650000
14:59:34	4.120	4.110	4.120	0.080	20000	16639000
14:59:23	4.120	4.110	4.120	0.080	1000	16619000
14:59:17	4.120	4.110	4.120	0.080	1000	16618000
14:59:08	4.120	4.110	4.120	0.080	1000	16617000
14:58:50	4.120	4.110	4.120	0.080	5000	16616000
14:58:49	4.120	4.110	4.120	0.080	3000	16611000
14:55:23	4.120	4.110	4.120	0.080	8000	16608000
14:55:10	4.120	4.110	4.120	0.080	30000	16600000
14:54:47	4.120	4.120	4.130	0.080	12000	16570000
14:54:46	4.120	4.120	4.130	0.080	15000	16558000
14:54:45	4.120	4.120	4.130	0.080	50000	16543000
14:54:39	4.120	4.120	4.130	0.080	44000	16493000
14:54:26	4.120	4.120	4.130	0.080	7000	16449000
14:54:15	4.120	4.120	4.130	0.080	5000	16442000
14:54:06	4.120	4.120	4.130	0.080	1000	16437000
14:54:03	4.120	4.120	4.130	0.080	10000	16436000
14:53:52	4.120	4.120	4.130	0.080	8000	16426000
14:53:36	4.130	4.120	4.130	0.090	5000	16418000
14:53:23	4.130	4.120	4.130	0.090	50000	16413000
14:53:16	4.130	4.120	4.130	0.090	2000	16363000
14:53:06	4.130	4.120	4.130	0.090	7000	16361000
14:50:33	4.130	4.120	4.130	0.090	5000	16354000
14:49:00	4.130	4.120	4.130	0.090	4000	16349000
14:48:47	4.120	4.120	4.130	0.080	50000	16345000
14:48:11	4.130	4.120	4.130	0.090	3000	16295000
14:47:51	4.130	4.120	4.130	0.090	1000	16292000
14:47:23	4.130	4.120	4.130	0.090	1000	16291000
14:47:20	4.130	4.120	4.130	0.090	1000	16290000
14:47:07	4.130	4.120	4.130	0.090	9000	16289000
14:44:26	4.130	4.120	4.130	0.090	3000	16280000
14:44:06	4.130	4.120	4.130	0.090	8000	16277000
14:43:23	4.130	4.120	4.130	0.090	1000	16269000
14:42:56	4.130	4.120	4.130	0.090	1000	16268000
14:42:16	4.130	4.120	4.130	0.090	3000	16267000
14:41:46	4.120	4.110	4.120	0.080	1000	16264000
14:41:37	4.120	4.110	4.120	0.080	49000	16263000
14:41:25	4.120	4.110	4.120	0.080	50000	16214000
14:41:19	4.120	4.110	4.120	0.080	1000	16164000
14:41:18	4.120	4.110	4.120	0.080	24000	16163000
14:41:09	4.120	4.110	4.120	0.080	6000	16139000
14:39:51	4.120	4.110	4.120	0.080	2000	16133000
14:38:21	4.120	4.110	4.120	0.080	1000	16131000
14:38:07	4.120	4.110	4.120	0.080	7000	16130000
14:37:06	4.120	4.110	4.120	0.080	2000	16123000
14:35:30	4.120	4.110	4.120	0.080	1000	16121000
14:35:19	4.120	4.110	4.120	0.080	1000	16120000
14:35:06	4.120	4.110	4.120	0.080	1000	16119000
14:33:44	4.120	4.110	4.120	0.080	50000	16118000
14:30:53	4.120	4.110	4.120	0.080	18000	16068000
14:30:24	4.120	4.110	4.120	0.080	6000	16050000
14:30:23	4.120	4.120	4.130	0.080	5000	16044000
14:30:21	4.120	4.120	4.130	0.080	32000	16039000
14:29:36	4.130	4.120	4.130	0.090	7000	16007000
14:29:19	4.130	4.120	4.130	0.090	1000	16000000
14:29:16	4.130	4.120	4.130	0.090	1000	15999000
14:29:08	4.130	4.120	4.130	0.090	6000	15998000
14:28:26	4.130	4.120	4.130	0.090	3000	15992000
14:28:03	4.120	4.120	4.130	0.080	5000	15989000
14:27:40	4.130	4.120	4.130	0.090	1000	15984000
14:27:30	4.120	4.120	4.130	0.080	1000	15983000
14:26:16	4.130	4.120	4.130	0.090	1000	15982000
14:26:09	4.130	4.120	4.130	0.090	6000	15981000
14:25:58	4.130	4.120	4.130	0.090	3000	15975000
14:24:55	4.130	4.120	4.130	0.090	1000	15972000
14:23:38	4.130	4.120	4.130	0.090	1000	15971000
14:23:20	4.130	4.120	4.130	0.090	1000	15970000
14:23:08	4.120	4.120	4.130	0.080	3000	15969000
14:23:06	4.120	4.120	4.130	0.080	5000	15966000
14:23:04	4.130	4.120	4.130	0.090	3000	15961000
14:23:03	4.130	4.120	4.130	0.090	1000	15958000
14:22:40	4.120	4.120	4.130	0.080	1000	15957000
14:21:25	4.130	4.120	4.130	0.090	1000	15956000
14:20:22	4.130	4.120	4.130	0.090	8000	15955000
14:20:13	4.130	4.120	4.130	0.090	1000	15947000
14:20:08	4.130	4.120	4.130	0.090	8000	15946000
14:18:40	4.130	4.120	4.130	0.090	1000	15938000
14:17:36	4.130	4.120	4.130	0.090	2000	15937000
14:17:26	4.120	4.120	4.130	0.080	1000	15935000
14:17:24	4.120	4.120	4.130	0.080	2000	15934000
14:17:19	4.130	4.120	4.130	0.090	1000	15932000
14:17:05	4.130	4.120	4.130	0.090	5000	15931000
14:16:56	4.130	4.120	4.130	0.090	1000	15926000
14:15:55	4.130	4.120	4.130	0.090	1000	15925000
14:14:24	4.130	4.120	4.130	0.090	1000	15924000
14:14:16	4.130	4.120	4.130	0.090	1000	15923000
14:14:08	4.130	4.120	4.130	0.090	1000	15922000
14:11:12	4.120	4.120	4.130	0.080	30000	15921000
14:11:07	4.130	4.120	4.130	0.090	1000	15891000
14:10:42	4.130	4.120	4.130	0.090	1000	15890000
14:10:27	4.120	4.120	4.130	0.080	1000	15889000
14:10:25	4.120	4.120	4.130	0.080	5000	15888000
14:09:00	4.120	4.110	4.120	0.080	1000	15883000
14:08:11	4.120	4.120	4.130	0.080	47000	15882000
14:08:06	4.130	4.120	4.130	0.090	1000	15835000
14:06:46	4.130	4.120	4.130	0.090	1000	15834000
14:05:36	4.130	4.120	4.130	0.090	1000	15833000
14:05:20	4.130	4.120	4.130	0.090	6000	15832000
14:05:06	4.130	4.120	4.130	0.090	1000	15826000
14:05:04	4.120	4.120	4.130	0.080	5000	15825000
14:04:58	4.120	4.120	4.130	0.080	20000	15820000
14:04:33	4.120	4.120	4.130	0.080	30000	15800000
14:04:14	4.120	4.110	4.120	0.080	13000	15770000
14:04:06	4.120	4.110	4.120	0.080	96000	15757000
14:02:20	4.120	4.110	4.120	0.080	1000	15661000
14:02:09	4.120	4.110	4.120	0.080	1000	15660000
14:01:09	4.110	4.110	4.120	0.070	20000	15659000

13:59:25	4.110	4.110	4.120	0.070	24000	15639000

12:30:01	4.120	4.110	4.120	0.080	3000	15615000
12:29:40	4.110	4.110	4.120	0.070	5000	15612000
12:29:23	4.120	4.110	4.120	0.080	1000	15607000
12:29:16	4.120	4.110	4.120	0.080	3000	15606000
12:29:14	4.120	4.110	4.120	0.080	1000	15603000
12:29:08	4.120	4.110	4.120	0.080	5000	15602000
12:29:06	4.120	4.110	4.120	0.080	3000	15597000
12:28:07	4.120	4.110	4.120	0.080	1000	15594000
12:27:37	4.120	4.110	4.120	0.080	3000	15593000
12:26:21	4.120	4.110	4.120	0.080	2000	15590000
12:26:20	4.120	4.110	4.120	0.080	1000	15588000
12:26:06	4.120	4.110	4.120	0.080	6000	15587000
12:26:00	4.120	4.110	4.120	0.080	24000	15581000
12:23:20	4.120	4.110	4.120	0.080	1000	15557000
12:23:10	4.120	4.110	4.120	0.080	1000	15556000
12:23:08	4.120	4.110	4.120	0.080	4000	15555000
12:21:51	4.120	4.110	4.120	0.080	4000	15551000
12:21:37	4.120	4.110	4.120	0.080	6000	15547000
12:21:32	4.120	4.110	4.120	0.080	1000	15541000
12:21:24	4.120	4.110	4.120	0.080	100000	15540000
12:20:23	4.120	4.110	4.120	0.080	1000	15440000
12:20:12	4.120	4.110	4.120	0.080	1000	15439000
12:20:07	4.120	4.110	4.120	0.080	1000	15438000
12:18:19	4.110	4.110	4.120	0.070	45000	15437000
12:17:55	4.110	4.110	4.120	0.070	20000	15392000
12:17:49	4.120	4.110	4.120	0.080	14000	15372000
12:17:45	4.110	4.110	4.120	0.070	30000	15358000
12:17:39	4.120	4.110	4.120	0.080	1000	15328000
12:16:51	4.110	4.110	4.120	0.070	2000	15327000
12:16:49	4.120	4.110	4.120	0.080	1000	15318000
12:16:49	4.110	4.110	4.120	0.070	7000	15325000
12:16:47	4.110	4.110	4.120	0.070	50000	15317000
12:15:48	4.110	4.110	4.120	0.070	10000	15267000
12:15:46	4.120	4.110	4.120	0.080	1000	15257000
12:15:35	4.110	4.110	4.120	0.070	48000	15256000
12:14:56	4.110	4.110	4.120	0.070	5000	15208000
12:13:26	4.110	4.100	4.110	0.070	8000	15203000
12:13:18	4.110	4.100	4.110	0.070	5000	15195000
12:13:16	4.110	4.120	4.130	0.070	464000	15190000
12:13:01	4.120	4.120	4.130	0.080	1000	14726000
12:12:02	4.120	4.120	4.130	0.080	1000	14725000
12:11:51	4.120	4.120	4.130	0.080	2000	14724000
12:11:39	4.120	4.120	4.130	0.080	6000	14722000
12:11:32	4.130	4.120	4.130	0.090	35000	14716000
12:11:22	4.130	4.120	4.130	0.090	1000	14681000
12:11:09	4.130	4.120	4.130	0.090	1000	14680000
12:11:07	4.120	4.120	4.130	0.080	2000	14679000
12:11:03	4.120	4.120	4.130	0.080	4000	14677000
12:10:53	4.120	4.120	4.130	0.080	2000	14673000
12:10:48	4.130	4.120	4.130	0.090	1000	14671000
12:10:01	4.120	4.120	4.130	0.080	1000	14670000
12:09:57	4.120	4.120	4.130	0.080	30000	14669000
12:09:40	4.120	4.120	4.130	0.080	38000	14639000
12:09:28	4.120	4.120	4.130	0.080	1000	14601000
12:09:20	4.120	4.120	4.130	0.080	1000	14600000
12:08:21	4.130	4.120	4.130	0.090	1000	14599000
12:08:10	4.120	4.120	4.130	0.080	23000	14598000
12:08:09	4.130	4.120	4.130	0.090	1000	14575000
12:07:01	4.130	4.120	4.130	0.090	20000	14574000
12:06:58	4.120	4.120	4.130	0.080	2000	14554000
12:06:18	4.120	4.120	4.130	0.080	50000	14552000
12:06:01	4.120	4.120	4.130	0.080	9000	14502000
12:05:30	4.120	4.120	4.140	0.080	25000	14493000
12:05:25	4.130	4.130	4.140	0.090	20000	14468000
12:05:23	4.130	4.130	4.140	0.090	46000	14448000
12:05:19	4.130	4.130	4.140	0.090	80000	14402000
12:05:17	4.140	4.130	4.140	0.100	1000	14322000
12:05:06	4.140	4.130	4.140	0.100	2000	14321000
12:05:03	4.130	4.130	4.140	0.090	2000	14319000
12:04:34	4.140	4.130	4.140	0.100	1000	14317000
12:03:36	4.140	4.130	4.140	0.100	3000	14316000
12:03:31	4.140	4.130	4.140	0.100	19000	14313000
12:03:12	4.130	4.130	4.140	0.090	2000	14294000
12:02:37	4.140	4.130	4.140	0.100	1000	14292000
12:02:22	4.140	4.130	4.140	0.100	1000	14291000
12:02:07	4.140	4.130	4.140	0.100	2000	14290000

11:59:56	4.140	4.130	4.140	0.100	1000	14288000
11:59:36	4.140	4.130	4.140	0.100	1000	14287000
11:59:20	4.130	4.130	4.140	0.090	1000	14286000
11:59:01	4.130	4.130	4.140	0.090	5000	14285000
11:58:20	4.140	4.130	4.140	0.100	1000	14280000
11:56:33	4.140	4.130	4.140	0.100	1000	14279000
11:56:22	4.140	4.130	4.140	0.100	2000	14278000
11:56:16	4.140	4.130	4.140	0.100	1000	14276000
11:56:08	4.140	4.130	4.140	0.100	1000	14275000
11:55:09	4.130	4.120	4.130	0.090	15000	14274000
11:54:51	4.130	4.120	4.130	0.090	66000	14259000
11:54:07	4.130	4.130	4.140	0.090	20000	14193000
11:53:42	4.140	4.130	4.140	0.100	1000	14173000
11:53:36	4.140	4.130	4.140	0.100	4000	14172000
11:53:17	4.140	4.130	4.140	0.100	1000	14168000
11:53:10	4.140	4.130	4.140	0.100	1000	14167000
11:52:17	4.140	4.130	4.140	0.100	1000	14166000
11:51:57	4.130	4.120	4.130	0.090	88000	14165000
11:50:19	4.130	4.130	4.140	0.090	18000	14077000
11:50:13	4.140	4.130	4.140	0.100	1000	14059000
11:50:12	4.130	4.130	4.140	0.090	50000	14058000
11:50:10	4.130	4.130	4.140	0.090	10000	14008000
11:50:08	4.140	4.130	4.140	0.100	1000	13998000
11:49:51	4.130	4.130	4.140	0.090	3000	13997000
11:49:50	4.130	4.130	4.140	0.090	50000	13994000
11:49:47	4.130	4.130	4.140	0.090	1000	13944000
11:49:20	4.130	4.130	4.140	0.090	1000	13943000
11:49:13	4.130	4.130	4.140	0.090	4000	13942000
11:47:59	4.130	4.130	4.140	0.090	2000	13938000
11:47:41	4.140	4.130	4.140	0.100	5000	13936000
11:47:21	4.140	4.130	4.140	0.100	1000	13931000
11:47:10	4.130	4.130	4.140	0.090	9000	13930000
11:47:09	4.140	4.130	4.140	0.100	2000	13921000
11:46:03	4.140	4.130	4.140	0.100	1000	13919000
11:44:55	4.130	4.130	4.140	0.090	1000	13918000
11:44:52	4.130	4.130	4.140	0.090	3000	13917000
11:44:39	4.130	4.120	4.130	0.090	10000	13914000
11:44:30	4.130	4.130	4.140	0.090	20000	13904000
11:44:24	4.140	4.130	4.140	0.100	1000	13884000
11:44:17	4.140	4.130	4.140	0.100	1000	13883000
11:44:07	4.140	4.130	4.140	0.100	1000	13882000
11:43:25	4.130	4.130	4.140	0.090	7000	13881000
11:43:24	4.130	4.120	4.130	0.090	75000	13874000
11:42:28	4.120	4.120	4.130	0.080	4000	13799000
11:41:48	4.120	4.120	4.130	0.080	5000	13795000
11:41:06	4.130	4.130	4.140	0.090	50000	13790000
11:40:41	4.140	4.130	4.140	0.100	4000	13740000
11:40:33	4.140	4.130	4.140	0.100	33000	13736000
11:40:11	4.140	4.130	4.140	0.100	20000	13703000
11:39:46	4.140	4.130	4.140	0.100	1000	13683000
11:39:02	4.130	4.130	4.140	0.090	3000	13682000
11:38:55	4.130	4.130	4.140	0.090	9000	13679000
11:38:35	4.140	4.130	4.140	0.100	4000	13670000
11:38:20	4.140	4.130	4.140	0.100	2000	13666000
11:38:09	4.140	4.130	4.140	0.100	3000	13664000
11:37:43	4.130	4.130	4.140	0.090	50000	13661000
11:36:35	4.130	4.130	4.140	0.090	4000	13611000
11:36:31	4.140	4.130	4.140	0.100	2000	13607000
11:35:30	4.140	4.130	4.140	0.100	1000	13605000
11:35:15	4.140	4.130	4.140	0.100	13000	13604000
11:35:06	4.140	4.130	4.140	0.100	1000	13591000
11:35:03	4.130	4.130	4.140	0.090	4000	13590000
11:34:38	4.140	4.130	4.140	0.100	25000	13586000
11:33:36	4.140	4.130	4.140	0.100	1000	13561000
11:33:13	4.130	4.130	4.140	0.090	3000	13560000
11:32:51	4.140	4.130	4.140	0.100	5000	13557000
11:32:38	4.140	4.130	4.140	0.100	1000	13552000
11:32:18	4.140	4.130	4.140	0.100	1000	13551000
11:32:10	4.140	4.130	4.140	0.100	1000	13550000
11:31:05	4.130	4.120	4.130	0.090	62000	13549000
11:30:56	4.130	4.120	4.130	0.090	10000	13487000
11:30:41	4.130	4.120	4.130	0.090	15000	13477000
11:30:38	4.130	4.120	4.130	0.090	8000	13462000
11:30:29	4.130	4.120	4.130	0.090	100000	13454000
11:30:01	4.130	4.120	4.130	0.090	46000	13354000
11:29:46	4.130	4.120	4.130	0.090	1000	13308000
11:29:39	4.130	4.120	4.130	0.090	6000	13307000
11:29:23	4.130	4.120	4.130	0.090	100000	13300000
11:29:23	4.130	4.120	4.130	0.090	1000	13301000
11:29:10	4.130	4.120	4.130	0.090	5000	13200000
11:28:21	4.130	4.120	4.130	0.090	1000	13195000
11:27:31	4.130	4.120	4.130	0.090	1000	13194000
11:27:05	4.130	4.120	4.130	0.090	5000	13193000
11:26:43	4.130	4.120	4.130	0.090	12000	13188000
11:26:38	4.130	4.120	4.130	0.090	1000	13176000
11:26:15	4.130	4.120	4.130	0.090	2000	13175000
11:26:14	4.130	4.120	4.130	0.090	5000	13172000
11:26:14	4.130	4.120	4.130	0.090	1000	13173000
11:26:13	4.130	4.130	4.140	0.090	5000	13167000
11:26:03	4.130	4.120	4.130	0.090	3000	13162000
11:25:55	4.130	4.120	4.130	0.090	23000	13159000
11:25:47	4.130	4.120	4.130	0.090	3000	13136000
11:25:44	4.130	4.120	4.130	0.090	25000	13133000
11:25:16	4.130	4.120	4.130	0.090	50000	13108000
11:24:27	4.120	4.120	4.130	0.080	2000	13058000
11:24:00	4.120	4.120	4.130	0.080	25000	13056000
11:23:21	4.130	4.120	4.130	0.090	1000	13031000
11:23:10	4.130	4.120	4.130	0.090	3000	13030000
11:23:03	4.130	4.120	4.130	0.090	2000	13027000
11:21:36	4.130	4.120	4.130	0.090	2000	13025000
11:21:13	4.130	4.120	4.130	0.090	1000	13023000
11:20:55	4.130	4.120	4.130	0.090	1000	13022000
11:20:48	4.130	4.120	4.130	0.090	15000	13021000
11:20:24	4.130	4.120	4.130	0.090	1000	13006000
11:20:14	4.130	4.120	4.130	0.090	1000	13005000
11:20:08	4.130	4.120	4.130	0.090	1000	13004000
11:17:51	4.130	4.120	4.130	0.090	30000	13003000
11:17:48	4.130	4.120	4.130	0.090	30000	12973000
11:17:43	4.130	4.130	4.140	0.090	70000	12943000
11:17:41	4.140	4.130	4.140	0.100	3000	12873000
11:17:16	4.140	4.130	4.140	0.100	1000	12870000
11:17:10	4.140	4.130	4.140	0.100	2000	12869000
11:17:09	4.140	4.130	4.140	0.100	2000	12867000
11:15:06	4.140	4.130	4.140	0.100	2000	12865000
11:15:05	4.140	4.130	4.140	0.100	1000	12863000
11:14:32	4.140	4.130	4.140	0.100	4000	12862000
11:14:25	4.140	4.130	4.140	0.100	8000	12858000
11:14:19	4.140	4.130	4.140	0.100	1000	12850000
11:14:13	4.130	4.120	4.130	0.090	10000	12849000
11:14:12	4.130	4.120	4.130	0.090	3000	12839000
11:13:56	4.130	4.120	4.130	0.090	1000	12836000
11:13:48	4.130	4.120	4.130	0.090	1000	12835000
11:13:45	4.130	4.120	4.130	0.090	36000	12834000
11:13:38	4.130	4.120	4.130	0.090	80000	12798000
11:12:12	4.120	4.120	4.130	0.080	9000	12718000
11:12:11	4.130	4.120	4.130	0.090	4000	12709000
11:11:39	4.130	4.120	4.130	0.090	2000	12705000
11:11:36	4.130	4.120	4.130	0.090	2000	12703000
11:11:19	4.130	4.120	4.130	0.090	1000	12701000
11:11:10	4.130	4.120	4.130	0.090	1000	12700000
11:10:32	4.130	4.120	4.130	0.090	3000	12699000
11:10:24	4.120	4.120	4.130	0.080	7000	12696000
11:09:19	4.120	4.120	4.130	0.080	1000	12689000
11:08:40	4.130	4.120	4.130	0.090	1000	12688000
11:08:35	4.120	4.120	4.130	0.080	9000	12687000
11:08:18	4.130	4.120	4.130	0.090	1000	12678000
11:08:08	4.130	4.120	4.130	0.090	1000	12677000
11:07:55	4.130	4.120	4.130	0.090	1000	12676000
11:06:28	4.120	4.120	4.130	0.080	3000	12675000
11:06:12	4.130	4.120	4.130	0.090	5000	12672000
11:05:41	4.130	4.120	4.130	0.090	1000	12667000
11:05:29	4.130	4.120	4.130	0.090	6000	12666000
11:05:21	4.130	4.120	4.130	0.090	1000	12660000
11:05:16	4.130	4.120	4.130	0.090	1000	12659000
11:05:10	4.120	4.120	4.130	0.080	1000	12658000
11:05:08	4.130	4.120	4.130	0.090	1000	12657000
11:04:23	4.120	4.120	4.130	0.080	30000	12656000
11:04:08	4.120	4.110	4.120	0.080	46000	12626000
11:04:02	4.120	4.110	4.120	0.080	1000	12580000
11:03:25	4.110	4.110	4.120	0.070	4000	12579000
11:03:24	4.120	4.110	4.120	0.080	10000	12575000
11:03:22	4.110	4.110	4.120	0.070	1000	12565000
11:03:18	4.120	4.110	4.120	0.080	2000	12564000
11:03:02	4.120	4.120	4.130	0.080	3000	12562000
11:02:54	4.120	4.120	4.130	0.080	1000	12559000
11:02:51	4.120	4.110	4.120	0.080	5000	12558000
11:02:41	4.110	4.110	4.120	0.070	3000	12553000
11:02:28	4.120	4.120	4.130	0.080	51000	12550000
11:02:26	4.120	4.120	4.130	0.080	5000	12499000
11:02:19	4.120	4.110	4.120	0.080	29000	12494000
11:01:39	4.120	4.110	4.120	0.080	20000	12465000
11:00:43	4.120	4.120	4.130	0.080	5000	12445000
11:00:40	4.120	4.120	4.130	0.080	1000	12440000

10:59:56	4.120	4.120	4.130	0.080	1000	12439000
10:59:47	4.120	4.110	4.120	0.080	30000	12438000
10:59:43	4.120	4.110	4.120	0.080	100000	12408000
10:59:22	4.120	4.110	4.120	0.080	1000	12308000
10:59:19	4.110	4.110	4.120	0.070	1000	12307000
10:59:17	4.110	4.110	4.120	0.070	3000	12306000
10:59:15	4.120	4.110	4.120	0.080	3000	12303000
10:59:06	4.110	4.110	4.120	0.070	3000	12300000
10:58:54	4.110	4.110	4.120	0.070	2000	12297000
10:58:48	4.120	4.110	4.120	0.080	1000	12295000
10:58:39	4.120	4.110	4.120	0.080	2000	12294000
10:58:30	4.120	4.110	4.120	0.080	1000	12292000
10:58:24	4.120	4.120	4.130	0.080	59000	12291000
10:58:19	4.130	4.120	4.130	0.090	10000	12228000
10:58:19	4.120	4.120	4.130	0.080	4000	12232000
10:58:18	4.120	4.120	4.130	0.080	80000	12218000
10:57:43	4.130	4.120	4.130	0.090	7000	12138000
10:57:03	4.130	4.120	4.130	0.090	20000	12131000
10:56:28	4.130	4.120	4.130	0.090	3000	12111000
10:56:16	4.130	4.120	4.130	0.090	1000	12108000
10:56:08	4.130	4.120	4.130	0.090	4000	12107000
10:55:39	4.120	4.120	4.130	0.080	2000	12103000
10:55:38	4.130	4.120	4.130	0.090	31000	12101000
10:55:26	4.130	4.120	4.130	0.090	1000	12070000
10:54:21	4.130	4.120	4.130	0.090	1000	12069000
10:53:47	4.130	4.120	4.130	0.090	100000	12068000
10:53:09	4.120	4.120	4.130	0.080	3000	11968000
10:51:35	4.130	4.130	4.140	0.090	277000	11965000
10:51:34	4.130	4.130	4.140	0.090	448000	11686000
10:51:34	4.130	4.130	4.140	0.090	2000	11688000
10:50:34	4.140	4.130	4.140	0.100	3000	11238000
10:50:22	4.140	4.130	4.140	0.100	1000	11235000
10:50:16	4.140	4.130	4.140	0.100	2000	11234000
10:50:09	4.140	4.130	4.140	0.100	1000	11232000
10:49:31	4.140	4.130	4.140	0.100	2000	11231000
10:49:19	4.130	4.130	4.140	0.090	1000	11229000
10:49:17	4.140	4.130	4.140	0.100	1000	11228000
10:49:03	4.130	4.130	4.140	0.090	1000	11227000
10:48:03	4.140	4.130	4.140	0.100	10000	11226000
10:47:38	4.140	4.130	4.140	0.100	3000	11216000
10:47:23	4.140	4.130	4.140	0.100	1000	11213000
10:47:21	4.140	4.130	4.140	0.100	3000	11212000
10:47:18	4.140	4.130	4.140	0.100	1000	11209000
10:47:06	4.140	4.130	4.140	0.100	2000	11208000
10:46:31	4.140	4.130	4.140	0.100	1000	11206000
10:44:37	4.140	4.130	4.140	0.100	5000	11205000
10:44:29	4.140	4.130	4.140	0.100	1000	11200000
10:44:22	4.140	4.130	4.140	0.100	1000	11199000
10:44:09	4.140	4.130	4.140	0.100	3000	11198000
10:43:11	4.140	4.130	4.140	0.100	1000	11195000
10:42:52	4.130	4.130	4.140	0.090	2000	11194000
10:41:37	4.140	4.130	4.140	0.100	2000	11192000
10:41:28	4.140	4.130	4.140	0.100	2000	11190000
10:41:18	4.140	4.130	4.140	0.100	1000	11188000
10:41:05	4.140	4.130	4.140	0.100	1000	11187000
10:40:08	4.140	4.130	4.140	0.100	2000	11186000
10:39:38	4.140	4.130	4.140	0.100	3000	11184000
10:39:32	4.140	4.140	4.150	0.100	37000	11181000
10:39:24	4.140	4.140	4.150	0.100	6000	11144000
10:39:22	4.140	4.130	4.140	0.100	73000	11138000
10:39:16	4.140	4.130	4.140	0.100	1000	11065000
10:38:55	4.130	4.130	4.140	0.090	2000	11063000
10:38:55	4.130	4.130	4.140	0.090	1000	11064000
10:38:32	4.130	4.130	4.140	0.090	1000	11061000
10:38:31	4.130	4.130	4.140	0.090	6000	11060000
10:38:30	4.140	4.130	4.140	0.100	5000	11054000
10:38:15	4.130	4.130	4.140	0.090	2000	11049000
10:38:14	4.140	4.130	4.140	0.100	1000	11047000
10:38:06	4.140	4.130	4.140	0.100	3000	11046000
10:37:21	4.140	4.130	4.140	0.100	50000	11043000
10:36:56	4.140	4.130	4.140	0.100	1000	10993000
10:35:37	4.140	4.130	4.140	0.100	1000	10992000
10:35:22	4.140	4.130	4.140	0.100	1000	10991000
10:35:12	4.140	4.130	4.140	0.100	1000	10990000
10:35:10	4.140	4.130	4.140	0.100	1000	10989000
10:35:06	4.140	4.130	4.140	0.100	1000	10988000
10:34:54	4.140	4.130	4.140	0.100	10000	10987000
10:33:59	4.140	4.130	4.140	0.100	80000	10977000
10:32:20	4.140	4.130	4.140	0.100	1000	10897000
10:32:06	4.140	4.130	4.140	0.100	1000	10896000
10:31:15	4.140	4.140	4.150	0.100	79000	10895000
10:30:43	4.150	4.140	4.150	0.110	1000	10816000
10:29:22	4.150	4.140	4.150	0.110	3000	10815000
10:29:08	4.150	4.140	4.150	0.110	2000	10812000
10:28:55	4.150	4.140	4.150	0.110	2000	10810000
10:28:49	4.150	4.140	4.150	0.110	2000	10808000
10:28:44	4.150	4.140	4.150	0.110	2000	10806000
10:28:41	4.140	4.140	4.150	0.100	10000	10804000
10:28:15	4.140	4.140	4.150	0.100	1000	10794000
10:28:13	4.140	4.140	4.150	0.100	2000	10793000
10:26:29	4.150	4.140	4.150	0.110	1000	10791000
10:26:17	4.150	4.140	4.150	0.110	1000	10790000
10:26:08	4.150	4.140	4.150	0.110	1000	10789000
10:25:57	4.150	4.140	4.150	0.110	4000	10788000
10:25:56	4.150	4.140	4.150	0.110	1000	10784000
10:25:49	4.140	4.140	4.150	0.100	1000	10783000
10:25:43	4.140	4.140	4.150	0.100	25000	10782000
10:25:42	4.150	4.140	4.150	0.110	1000	10757000
10:25:11	4.140	4.140	4.150	0.100	2000	10756000
10:24:59	4.140	4.140	4.150	0.100	30000	10754000
10:24:52	4.140	4.140	4.150	0.100	1000	10724000
10:24:44	4.140	4.140	4.150	0.100	16000	10723000
10:24:34	4.150	4.140	4.150	0.110	1000	10707000
10:23:48	4.150	4.140	4.150	0.110	4000	10706000
10:23:33	4.150	4.140	4.150	0.110	1000	10702000
10:23:14	4.150	4.140	4.150	0.110	1000	10701000
10:23:07	4.140	4.140	4.150	0.100	5000	10700000
10:23:03	4.150	4.140	4.150	0.110	1000	10695000
10:22:52	4.150	4.140	4.150	0.110	1000	10694000
10:22:38	4.140	4.130	4.140	0.100	107000	10693000
10:22:37	4.140	4.130	4.140	0.100	111000	10586000
10:22:23	4.130	4.130	4.140	0.090	2000	10475000
10:21:54	4.130	4.130	4.140	0.090	5000	10473000
10:21:27	4.130	4.130	4.140	0.090	2000	10468000
10:21:24	4.130	4.130	4.140	0.090	5000	10466000
10:20:59	4.130	4.130	4.140	0.090	7000	10461000
10:20:32	4.130	4.130	4.140	0.090	1000	10454000
10:20:24	4.130	4.130	4.140	0.090	5000	10453000
10:20:23	4.140	4.130	4.140	0.100	50000	10448000
10:20:17	4.140	4.130	4.140	0.100	1000	10398000
10:20:11	4.130	4.130	4.140	0.090	1000	10397000
10:20:06	4.140	4.130	4.140	0.100	1000	10396000
10:20:01	4.130	4.130	4.140	0.090	3000	10395000
10:19:58	4.130	4.130	4.140	0.090	3000	10392000
10:19:52	4.130	4.130	4.140	0.090	3000	10389000
10:19:49	4.130	4.130	4.140	0.090	2000	10386000
10:19:46	4.130	4.130	4.140	0.090	1000	10384000
10:19:43	4.130	4.130	4.140	0.090	20000	10383000
10:19:42	4.130	4.120	4.130	0.090	13000	10363000
10:19:42	4.130	4.120	4.130	0.090	1000	10350000
10:19:40	4.130	4.120	4.130	0.090	150000	10349000
10:19:39	4.130	4.120	4.130	0.090	1000	10199000
10:19:38	4.130	4.130	4.140	0.090	143000	10198000
10:19:35	4.130	4.130	4.140	0.090	5000	10055000
10:19:34	4.130	4.130	4.140	0.090	3000	10050000
10:19:19	4.130	4.130	4.140	0.090	1000	10047000
10:19:05	4.130	4.130	4.140	0.090	1000	10046000
10:18:44	4.140	4.130	4.140	0.100	2000	10045000
10:18:18	4.140	4.130	4.140	0.100	16000	10043000
10:18:09	4.140	4.140	4.150	0.100	43000	10006000
10:18:09	4.140	4.140	4.150	0.100	1000	9963000
10:18:09	4.140	4.130	4.140	0.100	21000	10027000
10:18:08	4.140	4.140	4.150	0.100	45000	9962000
10:18:07	4.140	4.140	4.150	0.100	1000	9917000
10:18:06	4.140	4.140	4.150	0.100	15000	9916000
10:18:05	4.140	4.140	4.150	0.100	200000	9901000
10:18:04	4.140	4.140	4.150	0.100	100000	9701000
10:17:55	4.140	4.140	4.150	0.100	80000	9601000
10:17:32	4.150	4.140	4.150	0.110	4000	9521000
10:17:30	4.140	4.140	4.150	0.100	100000	9517000
10:17:13	4.150	4.140	4.150	0.110	1000	9417000
10:17:03	4.140	4.140	4.150	0.100	5000	9416000
10:17:02	4.150	4.140	4.150	0.110	1000	9411000
10:16:54	4.150	4.140	4.150	0.110	1000	9410000
10:16:46	4.150	4.140	4.150	0.110	1000	9409000
10:15:23	4.140	4.140	4.150	0.100	2000	9408000
10:15:11	4.150	4.140	4.150	0.110	2000	9406000
10:15:07	4.140	4.140	4.150	0.100	1000	9404000
10:14:31	4.150	4.140	4.150	0.110	5000	9403000
10:14:19	4.150	4.140	4.150	0.110	1000	9398000
10:14:11	4.150	4.140	4.150	0.110	1000	9397000
10:14:00	4.150	4.140	4.150	0.110	1000	9396000
10:13:46	4.140	4.140	4.150	0.100	20000	9395000
10:13:45	4.150	4.140	4.150	0.110	7000	9375000
10:13:26	4.140	4.140	4.150	0.100	50000	9368000
10:13:18	4.140	4.140	4.150	0.100	1000	9318000
10:12:12	4.150	4.140	4.150	0.110	1000	9317000
10:12:10	4.140	4.140	4.150	0.100	4000	9316000
10:11:34	4.150	4.140	4.150	0.110	4000	9312000
10:11:15	4.150	4.140	4.150	0.110	1000	9308000
10:11:02	4.150	4.140	4.150	0.110	1000	9307000
10:10:53	4.150	4.140	4.150	0.110	1000	9306000
10:10:43	4.150	4.140	4.150	0.110	4000	9305000
10:09:58	4.150	4.140	4.150	0.110	2000	9301000
10:08:07	4.150	4.140	4.150	0.110	35000	9299000
10:07:58	4.150	4.140	4.150	0.110	1000	9264000
10:07:48	4.150	4.150	4.160	0.110	168000	9263000
10:07:47	4.150	4.150	4.160	0.110	40000	9095000
10:07:46	4.150	4.150	4.160	0.110	50000	9055000
10:07:43	4.150	4.150	4.160	0.110	200000	9005000
10:07:14	4.150	4.150	4.160	0.110	1000	8805000
10:06:51	4.160	4.150	4.160	0.120	3000	8804000
10:06:22	4.150	4.150	4.160	0.110	2000	8801000
10:05:58	4.160	4.150	4.160	0.120	1000	8799000
10:05:38	4.160	4.150	4.160	0.120	4000	8798000
10:05:17	4.160	4.150	4.160	0.120	1000	8794000
10:05:08	4.160	4.150	4.160	0.120	2000	8793000
10:04:50	4.160	4.150	4.160	0.120	1000	8791000
10:04:41	4.160	4.150	4.160	0.120	3000	8790000
10:04:21	4.150	4.150	4.160	0.110	4000	8787000
10:03:54	4.150	4.150	4.160	0.110	2000	8783000
10:02:33	4.160	4.150	4.160	0.120	3000	8781000
10:02:29	4.160	4.150	4.160	0.120	20000	8778000
10:02:25	4.160	4.150	4.160	0.120	5000	8758000
10:02:21	4.160	4.150	4.160	0.120	1000	8753000
10:02:19	4.160	4.150	4.160	0.120	25000	8752000
10:02:14	4.160	4.150	4.160	0.120	1000	8727000
10:02:10	4.160	4.150	4.160	0.120	5000	8726000
10:02:07	4.160	4.150	4.160	0.120	2000	8721000
10:01:11	4.160	4.150	4.160	0.120	3000	8719000
10:00:42	4.160	4.150	4.160	0.120	20000	8716000
10:00:38	4.160	4.150	4.160	0.120	10000	8696000
10:00:37	4.160	4.150	4.160	0.120	20000	8686000
10:00:36	4.160	4.150	4.160	0.120	10000	8666000
10:00:35	4.160	4.150	4.160	0.120	5000	8656000
10:00:18	4.150	4.150	4.160	0.110	75000	8651000
10:00:14	4.160	4.150	4.160	0.120	50000	8576000

09:59:47	4.160	4.150	4.160	0.120	1000	8526000
09:59:47	4.150	4.150	4.160	0.110	4000	8525000
09:59:38	4.160	4.150	4.160	0.120	4000	8521000
09:59:37	4.160	4.150	4.160	0.120	50000	8517000
09:59:17	4.160	4.150	4.160	0.120	1000	8467000
09:59:08	4.160	4.150	4.160	0.120	3000	8466000
09:58:18	4.150	4.150	4.160	0.110	3000	8463000
09:57:35	4.160	4.150	4.160	0.120	2000	8460000
09:57:21	4.160	4.150	4.160	0.120	4000	8458000
09:56:53	4.160	4.150	4.160	0.120	17000	8454000
09:56:27	4.160	4.150	4.160	0.120	1000	8437000
09:56:17	4.160	4.150	4.160	0.120	1000	8436000
09:56:07	4.160	4.150	4.160	0.120	1000	8435000
09:55:54	4.160	4.150	4.160	0.120	5000	8434000
09:55:54	4.160	4.150	4.160	0.120	20000	8429000
09:55:46	4.160	4.150	4.160	0.120	120000	8409000
09:55:17	4.160	4.150	4.160	0.120	2000	8289000
09:54:47	4.160	4.150	4.160	0.120	17000	8287000
09:53:40	4.160	4.150	4.160	0.120	1000	8270000
09:53:36	4.160	4.150	4.160	0.120	9000	8269000
09:53:15	4.160	4.150	4.160	0.120	1000	8260000
09:53:02	4.150	4.150	4.160	0.110	16000	8259000
09:52:56	4.150	4.140	4.150	0.110	9000	8243000
09:52:55	4.150	4.140	4.150	0.110	200000	8234000
09:52:52	4.150	4.140	4.150	0.110	1000	8034000
09:52:46	4.150	4.140	4.150	0.110	3000	8033000
09:52:19	4.150	4.140	4.150	0.110	2000	8030000
09:52:01	4.150	4.140	4.150	0.110	24000	8028000
09:51:14	4.150	4.140	4.150	0.110	10000	8004000
09:50:39	4.150	4.140	4.150	0.110	10000	7994000
09:50:12	4.150	4.140	4.150	0.110	1000	7984000
09:50:06	4.150	4.140	4.150	0.110	3000	7983000
09:50:02	4.150	4.140	4.150	0.110	1000	7980000
09:49:53	4.150	4.140	4.150	0.110	1000	7979000
09:49:46	4.150	4.140	4.150	0.110	6000	7978000
09:49:23	4.150	4.140	4.150	0.110	5000	7972000
09:49:20	4.150	4.140	4.150	0.110	10000	7967000
09:49:20	4.140	4.140	4.150	0.100	1000	7957000
09:49:17	4.150	4.140	4.150	0.110	20000	7956000
09:48:50	4.140	4.140	4.150	0.100	36000	7936000
09:48:32	4.150	4.140	4.150	0.110	2000	7900000
09:47:23	4.150	4.140	4.150	0.110	1000	7898000
09:47:11	4.150	4.140	4.150	0.110	1000	7897000
09:47:03	4.150	4.140	4.150	0.110	1000	7896000
09:46:56	4.150	4.140	4.150	0.110	2000	7895000
09:46:55	4.150	4.140	4.150	0.110	1000	7893000
09:46:42	4.150	4.140	4.150	0.110	4000	7892000
09:45:56	4.150	4.140	4.150	0.110	2000	7888000
09:44:38	4.150	4.140	4.150	0.110	10000	7886000
09:44:16	4.150	4.140	4.150	0.110	1000	7876000
09:44:08	4.150	4.140	4.150	0.110	1000	7875000
09:43:58	4.150	4.140	4.150	0.110	1000	7874000
09:43:44	4.150	4.140	4.150	0.110	5000	7873000
09:42:31	4.150	4.140	4.150	0.110	3000	7868000
09:42:15	4.150	4.140	4.150	0.110	5000	7865000
09:41:50	4.140	4.140	4.150	0.100	14000	7860000
09:41:21	4.150	4.140	4.150	0.110	1000	7846000
09:41:16	4.150	4.140	4.150	0.110	1000	7845000
09:41:08	4.150	4.140	4.150	0.110	1000	7844000
09:40:58	4.150	4.140	4.150	0.110	1000	7843000
09:40:44	4.150	4.140	4.150	0.110	4000	7842000
09:40:17	4.150	4.140	4.150	0.110	5000	7838000
09:38:41	4.150	4.140	4.150	0.110	1000	7833000
09:38:17	4.150	4.140	4.150	0.110	1000	7832000
09:38:09	4.150	4.140	4.150	0.110	1000	7831000
09:37:53	4.150	4.140	4.150	0.110	1000	7830000
09:37:42	4.150	4.140	4.150	0.110	1000	7829000
09:37:10	4.150	4.140	4.150	0.110	1000	7828000
09:36:28	4.150	4.140	4.150	0.110	2000	7827000
09:36:20	4.150	4.140	4.150	0.110	5000	7825000
09:36:11	4.140	4.140	4.150	0.100	1000	7820000
09:35:35	4.150	4.140	4.150	0.110	5000	7819000
09:35:21	4.150	4.140	4.150	0.110	16000	7814000
09:35:06	4.150	4.140	4.150	0.110	1000	7798000
09:34:23	4.150	4.140	4.150	0.110	3000	7797000
09:34:02	4.150	4.140	4.150	0.110	2000	7794000
09:34:01	4.150	4.150	4.160	0.110	24000	7792000
09:33:59	4.150	4.150	4.160	0.110	15000	7768000
09:33:57	4.150	4.150	4.160	0.110	10000	7753000
09:33:53	4.150	4.150	4.160	0.110	50000	7743000
09:33:51	4.150	4.150	4.160	0.110	3000	7693000
09:33:50	4.150	4.150	4.160	0.110	1000	7690000
09:33:48	4.150	4.150	4.160	0.110	3000	7689000
09:33:45	4.150	4.150	4.160	0.110	3000	7686000
09:33:35	4.150	4.150	4.160	0.110	10000	7683000
09:33:31	4.150	4.150	4.160	0.110	6000	7673000
09:33:25	4.150	4.150	4.160	0.110	3000	7667000
09:33:24	4.150	4.140	4.160	0.110	50000	7664000
09:33:23	4.150	4.140	4.160	0.110	2000	7614000
09:33:22	4.150	4.140	4.150	0.110	143000	7612000
09:33:08	4.150	4.140	4.150	0.110	250000	7469000
09:32:37	4.150	4.140	4.150	0.110	13000	7219000
09:32:36	4.150	4.140	4.150	0.110	5000	7206000
09:32:05	4.150	4.140	4.150	0.110	1000	7201000
09:32:00	4.140	4.140	4.150	0.100	5000	7200000
09:31:31	4.140	4.140	4.150	0.100	3000	7195000
09:31:22	4.150	4.140	4.150	0.110	90000	7192000
09:31:20	4.140	4.140	4.150	0.100	178000	7102000
09:31:09	4.140	4.140	4.150	0.100	5000	6924000
09:30:58	4.140	4.140	4.150	0.100	2000	6919000
09:30:17	4.140	4.140	4.150	0.100	1000	6917000
09:28:58	4.140	4.140	4.150	0.100	1000	6916000
09:28:49	4.150	4.140	4.150	0.110	1000	6915000
09:28:47	4.140	4.140	4.150	0.100	20000	6914000
09:28:22	4.140	4.140	4.150	0.100	1000	6894000
09:28:11	4.140	4.140	4.150	0.100	6000	6893000
09:28:10	4.150	4.140	4.150	0.110	18000	6887000
09:28:02	4.150	4.140	4.150	0.110	4000	6869000
09:27:56	4.150	4.140	4.150	0.110	5000	6865000
09:27:50	4.150	4.140	4.150	0.110	8000	6860000
09:27:43	4.140	4.140	4.150	0.100	90000	6852000
09:27:42	4.140	4.140	4.150	0.100	10000	6762000
09:27:40	4.140	4.140	4.150	0.100	200000	6752000
09:27:18	4.150	4.140	4.150	0.110	1000	6552000
09:27:11	4.150	4.140	4.150	0.110	3000	6551000
09:26:54	4.150	4.140	4.150	0.110	2000	6548000
09:26:39	4.150	4.140	4.150	0.110	41000	6546000
09:26:37	4.150	4.140	4.150	0.110	12000	6505000
09:26:36	4.150	4.140	4.150	0.110	11000	6493000
09:26:29	4.150	4.140	4.150	0.110	31000	6482000
09:26:21	4.150	4.140	4.150	0.110	6000	6451000
09:26:20	4.150	4.140	4.150	0.110	19000	6445000
09:26:13	4.140	4.140	4.150	0.100	9000	6425000
09:26:13	4.140	4.140	4.150	0.100	1000	6426000
09:26:11	4.150	4.140	4.150	0.110	1000	6416000
09:26:10	4.150	4.140	4.150	0.110	1000	6415000
09:26:07	4.140	4.130	4.140	0.100	275000	6414000
09:24:12	4.140	4.130	4.140	0.100	1000	6139000
09:24:06	4.140	4.130	4.140	0.100	2000	6138000
09:23:41	4.140	4.130	4.140	0.100	1000	6136000
09:23:39	4.130	4.130	4.140	0.090	2000	6135000
09:23:36	4.140	4.130	4.140	0.100	26000	6133000
09:23:30	4.140	4.130	4.140	0.100	2000	6107000
09:23:29	4.130	4.130	4.140	0.090	6000	6105000
09:23:29	4.130	4.120	4.130	0.090	69000	6099000
09:23:23	4.130	4.120	4.130	0.090	3000	6030000
09:23:21	4.130	4.120	4.130	0.090	1000	6027000
09:23:14	4.130	4.120	4.130	0.090	3000	6026000
09:23:13	4.130	4.120	4.130	0.090	1000	6023000
09:23:07	4.130	4.120	4.130	0.090	3000	6022000
09:23:02	4.130	4.120	4.130	0.090	1000	6019000
09:22:56	4.130	4.120	4.130	0.090	3000	6018000
09:22:34	4.130	4.120	4.130	0.090	1000	6015000
09:22:27	4.130	4.120	4.130	0.090	2000	6014000
09:21:35	4.130	4.120	4.130	0.090	1000	6012000
09:20:38	4.130	4.120	4.130	0.090	54000	6011000
09:20:31	4.130	4.120	4.130	0.090	5000	5957000
09:20:24	4.120	4.120	4.130	0.080	7000	5952000
09:20:23	4.130	4.120	4.130	0.090	5000	5945000
09:20:22	4.130	4.120	4.130	0.090	5000	5940000
09:20:20	4.130	4.120	4.130	0.090	2000	5935000
09:20:19	4.130	4.130	4.140	0.090	141000	5933000
09:20:18	4.130	4.130	4.140	0.090	50000	5792000
09:20:07	4.140	4.130	4.140	0.100	2000	5742000
09:20:06	4.140	4.130	4.140	0.100	2000	5740000
09:19:46	4.140	4.130	4.140	0.100	2000	5738000
09:18:47	4.130	4.130	4.140	0.090	50000	5736000
09:18:31	4.140	4.130	4.140	0.100	18000	5686000
09:18:24	4.140	4.130	4.140	0.100	2000	5668000
09:17:20	4.130	4.130	4.140	0.090	50000	5666000
09:17:02	4.140	4.130	4.140	0.100	3000	5616000
09:16:56	4.140	4.140	4.150	0.100	13000	5613000
09:16:51	4.140	4.130	4.140	0.100	4000	5600000
09:16:45	4.140	4.130	4.140	0.100	6000	5596000
09:16:41	4.140	4.130	4.140	0.100	20000	5590000
09:16:32	4.140	4.130	4.140	0.100	46000	5570000
09:16:31	4.140	4.130	4.140	0.100	4000	5524000
09:16:26	4.140	4.130	4.140	0.100	33000	5520000
09:16:21	4.140	4.130	4.140	0.100	45000	5487000
09:16:18	4.140	4.130	4.140	0.100	50000	5442000
09:15:51	4.130	4.130	4.140	0.090	4000	5392000
09:15:42	4.130	4.130	4.140	0.090	2000	5388000
09:15:36	4.140	4.130	4.140	0.100	1000	5386000
09:15:29	4.140	4.130	4.140	0.100	1000	5385000
09:15:28	4.140	4.130	4.140	0.100	2000	5384000
09:15:21	4.140	4.130	4.140	0.100	4000	5382000
09:14:15	4.130	4.130	4.140	0.090	1000	5378000
09:13:45	4.130	4.130	4.140	0.090	3000	5377000
09:13:36	4.140	4.130	4.140	0.100	46000	5374000
09:13:31	4.140	4.130	4.140	0.100	7000	5328000
09:13:25	4.130	4.120	4.130	0.090	159000	5321000
09:12:55	4.130	4.120	4.130	0.090	3000	5162000
09:12:49	4.130	4.120	4.130	0.090	7000	5159000
09:12:08	4.130	4.120	4.130	0.090	15000	5152000
09:12:01	4.130	4.120	4.130	0.090	47000	5137000
09:11:56	4.130	4.120	4.130	0.090	1000	5090000
09:11:50	4.130	4.120	4.130	0.090	2000	5089000
09:11:39	4.130	4.120	4.130	0.090	2000	5087000
09:11:33	4.130	4.120	4.130	0.090	5000	5085000
09:11:23	4.130	4.120	4.130	0.090	17000	5080000
09:11:18	4.130	4.120	4.130	0.090	48000	5063000
09:11:14	4.130	4.120	4.130	0.090	3000	5015000
09:11:09	4.130	4.120	4.130	0.090	1000	5012000
09:11:08	4.130	4.120	4.130	0.090	8000	5011000
09:11:07	4.130	4.130	4.140	0.090	13000	5003000
09:11:06	4.130	4.120	4.130	0.090	39000	4990000
09:11:02	4.130	4.120	4.130	0.090	1000	4951000
09:10:59	4.130	4.120	4.130	0.090	1000	4950000
09:10:56	4.130	4.120	4.130	0.090	41000	4949000
09:10:44	4.130	4.120	4.130	0.090	2000	4908000
09:10:38	4.130	4.120	4.130	0.090	15000	4906000
09:10:32	4.130	4.120	4.130	0.090	50000	4891000
09:10:10	4.130	4.120	4.130	0.090	50000	4841000
09:09:22	4.130	4.120	4.130	0.090	10000	4791000
09:09:00	4.130	4.120	4.130	0.090	2000	4781000
09:08:59	4.130	4.120	4.130	0.090	1000	4779000
09:08:53	4.130	4.130	4.140	0.090	31000	4778000
09:08:44	4.140	4.130	4.140	0.100	1000	4747000
09:08:43	4.140	4.130	4.140	0.100	2000	4746000
09:08:33	4.140	4.130	4.140	0.100	4000	4744000
09:08:31	4.140	4.130	4.140	0.100	2000	4740000
09:08:27	4.140	4.130	4.140	0.100	5000	4738000
09:08:26	4.140	4.130	4.140	0.100	1000	4733000
09:08:14	4.140	4.130	4.140	0.100	1000	4732000
09:07:56	4.140	4.130	4.140	0.100	5000	4731000
09:07:55	4.140	4.130	4.140	0.100	9000	4726000
09:07:54	4.140	4.130	4.140	0.100	9000	4717000
09:07:47	4.130	4.130	4.140	0.090	4000	4708000
09:07:41	4.140	4.130	4.140	0.100	13000	4704000
09:07:37	4.140	4.130	4.140	0.100	1000	4691000
09:07:32	4.130	4.120	4.130	0.090	34000	4690000
09:07:30	4.130	4.120	4.130	0.090	50000	4656000
09:07:20	4.130	4.120	4.130	0.090	1000	4606000
09:07:19	4.130	4.120	4.130	0.090	30000	4605000
09:06:56	4.130	4.120	4.130	0.090	1000	4575000
09:06:55	4.130	4.120	4.130	0.090	5000	4574000
09:06:54	4.130	4.120	4.130	0.090	1000	4569000
09:06:48	4.130	4.120	4.130	0.090	50000	4568000
09:06:45	4.120	4.120	4.130	0.080	5000	4518000
09:06:41	4.130	4.120	4.130	0.090	1000	4513000
09:06:31	4.130	4.120	4.130	0.090	10000	4512000
09:06:12	4.130	4.120	4.130	0.090	5000	4502000
09:06:01	4.130	4.120	4.130	0.090	1000	4497000
09:05:42	4.130	4.120	4.130	0.090	1000	4496000
09:05:28	4.130	4.120	4.130	0.090	10000	4495000
09:05:24	4.130	4.120	4.130	0.090	1000	4485000
09:05:23	4.130	4.130	4.140	0.090	49000	4483000
09:05:23	4.130	4.120	4.130	0.090	1000	4484000
09:05:18	4.130	4.130	4.140	0.090	200000	4434000
09:05:16	4.140	4.130	4.140	0.100	6000	4234000
09:05:14	4.140	4.130	4.140	0.100	4000	4228000
09:05:10	4.130	4.130	4.140	0.090	885000	2630000
09:05:10	4.130	4.130	4.140	0.090	1594000	4224000
09:04:58	4.130	4.120	4.130	0.090	72000	1745000
09:04:58	4.120	4.120	4.130	0.080	27000	1673000
09:04:57	4.130	4.120	4.130	0.090	2000	1646000
09:04:57	4.130	4.120	4.130	0.090	10000	1644000
09:04:45	4.130	4.120	4.130	0.090	5000	1634000
09:04:45	4.130	4.120	4.130	0.090	30000	1629000
09:04:41	4.130	4.120	4.130	0.090	3000	1599000
09:04:28	4.130	4.120	4.130	0.090	2000	1596000
09:04:25	4.130	4.120	4.130	0.090	2000	1594000
09:04:10	4.120	4.120	4.130	0.080	94000	1592000
09:04:07	4.120	4.120	4.130	0.080	5000	1498000
09:04:03	4.120	4.120	4.130	0.080	1000	1493000
09:03:58	4.120	4.110	4.120	0.080	13000	1492000
09:03:56	4.120	4.110	4.120	0.080	19000	1479000
09:03:55	4.120	4.110	4.120	0.080	15000	1460000
09:03:50	4.120	4.110	4.120	0.080	3000	1445000
09:03:49	4.120	4.110	4.120	0.080	10000	1442000
09:03:46	4.120	4.110	4.120	0.080	10000	1432000
09:03:43	4.120	4.110	4.120	0.080	20000	1422000
09:03:41	4.120	4.110	4.120	0.080	5000	1402000
09:03:30	4.120	4.110	4.120	0.080	4000	1397000
09:03:29	4.120	4.110	4.120	0.080	3000	1393000
09:03:28	4.120	4.110	4.120	0.080	20000	1390000
09:03:26	4.120	4.110	4.120	0.080	3000	1370000
09:03:20	4.120	4.110	4.120	0.080	2000	1367000
09:03:06	4.120	4.110	4.120	0.080	5000	1365000
09:03:05	4.120	4.110	4.120	0.080	2000	1360000
09:03:00	4.120	4.110	4.120	0.080	4000	1358000
09:02:56	4.120	4.110	4.120	0.080	10000	1354000
09:02:47	4.120	4.120	4.130	0.080	50000	1344000
09:02:45	4.120	4.120	4.130	0.080	16000	1294000
09:02:32	4.120	4.120	4.130	0.080	50000	1278000
09:02:29	4.120	4.120	4.130	0.080	32000	1228000
09:02:16	4.120	4.110	4.120	0.080	64000	1196000
09:02:14	4.120	4.110	4.120	0.080	2000	1132000
09:02:13	4.120	4.110	4.120	0.080	120000	1130000
09:02:06	4.120	4.110	4.120	0.080	3000	1010000
09:02:03	4.110	4.110	4.120	0.070	40000	1007000
09:01:58	4.120	4.110	4.120	0.080	3000	967000
09:01:57	4.120	4.120	4.130	0.080	55000	962000
09:01:57	4.120	4.110	4.120	0.080	2000	964000
09:01:41	4.130	4.120	4.130	0.090	5000	907000
09:01:33	4.120	4.120	4.130	0.080	25000	902000
09:01:32	4.120	4.120	4.130	0.080	1000	877000
09:01:15	4.130	4.130	4.140	0.090	45000	874000
09:01:15	4.130	4.120	4.130	0.090	2000	876000
09:01:07	4.130	4.130	4.140	0.090	80000	829000
09:00:58	4.130	4.130	4.140	0.090	130000	749000
09:00:53	4.140	4.130	4.140	0.100	2000	619000
09:00:51	4.140	4.130	4.140	0.100	4000	617000
09:00:42	4.140	4.130	4.140	0.100	13000	613000
09:00:41	4.140	4.130	4.140	0.100	6000	600000
09:00:40	4.140	4.130	4.140	0.100	5000	594000
09:00:37	4.140	4.140	4.150	0.100	36000	589000
09:00:33	4.140	4.140	4.150	0.100	16000	553000
09:00:30	4.140	4.140	4.150	0.100	2000	537000
09:00:18	4.150	4.140	4.150	0.110	7000	535000

08:59:57	4.140	4.140	4.150	0.100	528000	528000