The Business Times Online

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

SES MAINBOARD > S > SIA

Fri, Nov 27, 2009, 10:05

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:55	13.560	13.560	13.580	-0.120	37000	2473000
17:00:03	13.560	13.520	13.560	-0.120	1000	2436000

16:59:57	13.520	13.520	13.560	-0.160	1000	2435000
16:59:32	13.520	13.520	13.540	-0.160	1000	2434000
16:59:28	13.520	13.520	13.540	-0.160	2000	2433000
16:59:27	13.540	13.520	13.540	-0.140	1000	2431000
16:59:26	13.520	13.520	13.540	-0.160	1000	2430000
16:59:23	13.540	13.520	13.540	-0.140	3000	2429000
16:58:52	13.540	13.520	13.540	-0.140	1000	2426000
16:58:35	13.520	13.520	13.540	-0.160	3000	2425000
16:58:28	13.520	13.520	13.540	-0.160	1000	2422000
16:58:10	13.520	13.520	13.540	-0.160	2000	2421000
16:57:26	13.500	13.500	13.540	-0.180	3000	2419000
16:57:25	13.520	13.500	13.520	-0.160	2000	2416000
16:57:21	13.520	13.520	13.540	-0.160	4000	2414000
16:57:19	13.520	13.520	13.540	-0.160	25000	2410000
16:57:08	13.520	13.520	13.540	-0.160	1000	2385000
16:56:28	13.520	13.520	13.540	-0.160	4000	2384000
16:56:24	13.520	13.520	13.540	-0.160	5000	2380000
16:56:23	13.540	13.520	13.540	-0.140	4000	2375000
16:56:19	13.540	13.520	13.540	-0.140	1000	2371000
16:55:30	13.520	13.520	13.540	-0.160	4000	2370000
16:54:54	13.540	13.520	13.540	-0.140	1000	2366000
16:54:07	13.540	13.520	13.540	-0.140	4000	2365000
16:53:48	13.540	13.520	13.540	-0.140	2000	2361000
16:53:42	13.520	13.520	13.540	-0.160	5000	2359000
16:51:26	13.520	13.500	13.520	-0.160	25000	2354000
16:51:22	13.500	13.500	13.520	-0.180	6000	2329000
16:50:36	13.520	13.500	13.520	-0.160	2000	2323000
16:50:31	13.520	13.500	13.520	-0.160	5000	2321000
16:50:27	13.520	13.500	13.520	-0.160	1000	2316000
16:50:19	13.520	13.500	13.520	-0.160	1000	2315000
16:49:19	13.520	13.500	13.520	-0.160	1000	2314000
16:49:15	13.500	13.500	13.520	-0.180	5000	2313000
16:49:13	13.520	13.500	13.520	-0.160	1000	2308000
16:49:05	13.520	13.500	13.520	-0.160	1000	2307000
16:48:40	13.520	13.500	13.520	-0.160	2000	2306000
16:47:38	13.520	13.500	13.520	-0.160	1000	2304000
16:46:51	13.520	13.500	13.520	-0.160	1000	2303000
16:46:37	13.520	13.500	13.520	-0.160	1000	2302000
16:46:35	13.500	13.500	13.520	-0.180	5000	2301000
16:46:18	13.520	13.500	13.520	-0.160	1000	2296000
16:45:55	13.520	13.500	13.520	-0.160	5000	2295000
16:45:27	13.500	13.500	13.520	-0.180	10000	2290000
16:45:18	13.500	13.500	13.520	-0.180	5000	2280000
16:45:03	13.520	13.500	13.520	-0.160	2000	2275000
16:44:50	13.500	13.500	13.520	-0.180	8000	2273000
16:44:46	13.520	13.500	13.520	-0.160	1000	2265000
16:44:30	13.500	13.500	13.520	-0.180	6000	2264000
16:44:22	13.520	13.500	13.520	-0.160	2000	2258000
16:44:09	13.500	13.500	13.520	-0.180	7000	2256000
16:44:08	13.520	13.500	13.520	-0.160	1000	2249000
16:43:38	13.500	13.500	13.520	-0.180	9000	2248000
16:43:27	13.520	13.500	13.520	-0.160	1000	2239000
16:42:48	13.520	13.500	13.520	-0.160	2000	2238000
16:42:47	13.520	13.500	13.520	-0.160	8000	2236000
16:42:46	13.520	13.500	13.520	-0.160	1000	2228000
16:42:37	13.520	13.500	13.520	-0.160	1000	2227000
16:42:33	13.520	13.500	13.520	-0.160	2000	2226000
16:42:28	13.520	13.500	13.520	-0.160	1000	2224000
16:42:26	13.520	13.500	13.520	-0.160	2000	2223000
16:41:22	13.520	13.500	13.520	-0.160	1000	2221000
16:41:21	13.500	13.500	13.520	-0.180	1000	2220000
16:41:14	13.520	13.500	13.520	-0.160	1000	2219000
16:40:59	13.520	13.500	13.520	-0.160	1000	2218000
16:40:27	13.520	13.500	13.520	-0.160	1000	2217000
16:39:53	13.520	13.500	13.520	-0.160	3000	2216000
16:39:41	13.520	13.520	13.540	-0.160	2000	2213000
16:38:09	13.520	13.500	13.520	-0.160	1000	2211000
16:37:54	13.520	13.520	13.540	-0.160	25000	2210000
16:37:46	13.520	13.500	13.520	-0.160	23000	2185000
16:37:41	13.520	13.500	13.520	-0.160	1000	2162000
16:37:40	13.520	13.500	13.520	-0.160	40000	2161000
16:37:12	13.520	13.500	13.520	-0.160	1000	2121000
16:36:58	13.520	13.500	13.520	-0.160	1000	2120000
16:36:37	13.500	13.500	13.520	-0.180	2000	2119000
16:34:52	13.520	13.500	13.520	-0.160	1000	2117000
16:34:24	13.520	13.520	13.540	-0.160	95000	2115000
16:34:24	13.520	13.500	13.520	-0.160	1000	2116000
16:33:47	13.540	13.520	13.540	-0.140	1000	2020000
16:33:42	13.520	13.520	13.540	-0.160	10000	2019000
16:33:10	13.520	13.520	13.540	-0.160	1000	2009000
16:32:07	13.540	13.520	13.540	-0.140	1000	2008000
16:30:30	13.540	13.520	13.540	-0.140	2000	2007000
16:30:22	13.540	13.520	13.540	-0.140	1000	2005000
16:29:45	13.520	13.520	13.540	-0.160	1000	2004000
16:29:38	13.540	13.520	13.540	-0.140	2000	2003000
16:29:22	13.540	13.520	13.540	-0.140	1000	2001000
16:29:09	13.540	13.520	13.540	-0.140	2000	2000000
16:29:04	13.540	13.520	13.540	-0.140	1000	1998000
16:29:00	13.540	13.520	13.540	-0.140	1000	1997000
16:28:37	13.540	13.520	13.540	-0.140	1000	1996000
16:28:14	13.520	13.520	13.540	-0.160	1000	1995000
16:28:14	13.520	13.520	13.540	-0.160	1000	1994000
16:27:57	13.540	13.520	13.540	-0.140	1000	1993000
16:26:46	13.540	13.520	13.540	-0.140	1000	1992000
16:26:10	13.520	13.520	13.540	-0.160	1000	1991000
16:25:33	13.520	13.520	13.540	-0.160	1000	1990000
16:25:09	13.540	13.520	13.540	-0.140	1000	1989000
16:25:07	13.540	13.520	13.540	-0.140	30000	1988000
16:23:38	13.540	13.520	13.540	-0.140	1000	1958000
16:22:52	13.540	13.520	13.540	-0.140	2000	1957000
16:22:16	13.520	13.520	13.540	-0.160	1000	1955000
16:21:41	13.520	13.520	13.540	-0.160	1000	1954000
16:21:31	13.540	13.520	13.540	-0.140	1000	1953000
16:20:52	13.520	13.520	13.540	-0.160	1000	1952000
16:19:05	13.520	13.520	13.540	-0.160	8000	1951000
16:18:37	13.540	13.520	13.540	-0.140	1000	1943000
16:18:23	13.520	13.520	13.540	-0.160	1000	1942000
16:16:14	13.520	13.520	13.540	-0.160	5000	1941000
16:16:10	13.520	13.520	13.540	-0.160	1000	1936000
16:14:22	13.520	13.520	13.540	-0.160	1000	1935000
16:12:28	13.520	13.520	13.540	-0.160	4000	1934000
16:12:11	13.520	13.520	13.540	-0.160	1000	1930000
16:11:40	13.540	13.520	13.540	-0.140	2000	1929000
16:09:31	13.540	13.540	13.560	-0.140	19000	1927000
16:09:07	13.560	13.540	13.560	-0.120	1000	1908000
16:09:00	13.540	13.540	13.560	-0.140	5000	1907000
16:08:43	13.540	13.540	13.560	-0.140	1000	1902000
16:06:27	13.540	13.540	13.560	-0.140	4000	1901000
16:06:21	13.560	13.540	13.560	-0.120	1000	1897000
16:06:06	13.540	13.540	13.560	-0.140	1000	1896000
16:04:24	13.560	13.540	13.560	-0.120	1000	1895000
16:03:52	13.560	13.540	13.560	-0.120	1000	1894000
16:01:01	13.540	13.540	13.560	-0.140	1000	1893000

15:58:17	13.540	13.540	13.560	-0.140	1000	1892000
15:58:10	13.540	13.540	13.560	-0.140	4000	1891000
15:57:34	13.540	13.540	13.560	-0.140	10000	1887000
15:57:06	13.540	13.540	13.560	-0.140	1000	1877000
15:56:57	13.560	13.540	13.560	-0.120	5000	1876000
15:56:37	13.560	13.540	13.560	-0.120	1000	1871000
15:56:23	13.540	13.540	13.560	-0.140	2000	1870000
15:55:57	13.540	13.540	13.560	-0.140	1000	1868000
15:54:09	13.540	13.540	13.560	-0.140	1000	1867000
15:53:56	13.540	13.540	13.560	-0.140	1000	1866000
15:51:54	13.560	13.540	13.560	-0.120	2000	1865000
15:51:11	13.540	13.540	13.560	-0.140	1000	1863000
15:47:22	13.540	13.540	13.560	-0.140	2000	1862000
15:45:13	13.540	13.540	13.560	-0.140	9000	1860000
15:45:12	13.540	13.540	13.560	-0.140	1000	1851000
15:45:04	13.540	13.540	13.560	-0.140	1000	1850000
15:43:11	13.540	13.540	13.560	-0.140	1000	1849000
15:41:57	13.540	13.540	13.560	-0.140	5000	1848000
15:41:46	13.540	13.540	13.560	-0.140	15000	1843000
15:40:16	13.540	13.520	13.540	-0.140	9000	1828000
15:40:08	13.540	13.520	13.540	-0.140	1000	1819000
15:39:42	13.540	13.520	13.540	-0.140	1000	1818000
15:39:40	13.540	13.520	13.540	-0.140	20000	1817000
15:37:54	13.540	13.520	13.540	-0.140	5000	1797000
15:37:48	13.540	13.520	13.540	-0.140	1000	1792000
15:37:37	13.540	13.520	13.540	-0.140	1000	1791000
15:36:29	13.520	13.520	13.540	-0.160	1000	1790000
15:34:22	13.520	13.520	13.540	-0.160	1000	1789000
15:33:07	13.540	13.520	13.540	-0.140	1000	1788000
15:33:02	13.520	13.520	13.540	-0.160	1000	1787000
15:32:38	13.540	13.520	13.540	-0.140	1000	1786000
15:29:43	13.520	13.520	13.540	-0.160	1000	1785000
15:27:28	13.520	13.520	13.540	-0.160	1000	1784000
15:27:07	13.540	13.520	13.540	-0.140	1000	1783000
15:26:50	13.540	13.520	13.540	-0.140	1000	1782000
15:25:00	13.520	13.520	13.540	-0.160	1000	1781000
15:23:36	13.540	13.520	13.540	-0.140	1000	1780000
15:21:53	13.540	13.520	13.540	-0.140	1000	1779000
15:21:39	13.520	13.520	13.540	-0.160	1000	1778000
15:18:22	13.540	13.520	13.540	-0.140	1000	1777000
15:17:37	13.540	13.520	13.540	-0.140	1000	1776000
15:16:50	13.520	13.520	13.540	-0.160	5000	1775000
15:14:58	13.520	13.520	13.540	-0.160	1000	1770000
15:13:33	13.540	13.520	13.540	-0.140	8000	1769000
15:13:17	13.540	13.520	13.540	-0.140	1000	1761000
15:11:35	13.560	13.520	13.560	-0.120	1000	1760000
15:11:34	13.540	13.520	13.540	-0.140	10000	1759000
15:11:30	13.520	13.520	13.540	-0.160	1000	1749000
15:09:18	13.520	13.520	13.540	-0.160	1000	1748000
15:09:16	13.540	13.540	13.560	-0.140	2000	1747000
15:08:03	13.520	13.520	13.560	-0.160	1000	1745000
15:05:58	13.540	13.540	13.560	-0.140	1000	1744000
15:05:55	13.540	13.540	13.560	-0.140	10000	1743000
15:05:04	13.540	13.540	13.560	-0.140	1000	1733000
15:02:08	13.540	13.540	13.560	-0.140	1000	1732000

14:56:25	13.540	13.520	13.540	-0.140	1000	1731000
14:56:19	13.540	13.540	13.560	-0.140	3000	1730000
14:56:18	13.540	13.540	13.560	-0.140	4000	1727000
14:56:13	13.560	13.560	13.580	-0.120	30000	1723000
14:54:53	13.560	13.540	13.560	-0.120	6000	1693000
14:54:42	13.540	13.540	13.560	-0.140	1000	1687000
14:54:40	13.540	13.520	13.540	-0.140	3000	1686000
14:54:25	13.540	13.520	13.540	-0.140	2000	1683000
14:54:23	13.540	13.540	13.560	-0.140	12000	1681000
14:54:11	13.560	13.540	13.560	-0.120	1000	1669000
14:47:13	13.540	13.520	13.540	-0.140	1000	1668000
14:47:02	13.540	13.520	13.540	-0.140	4000	1667000
14:46:46	13.540	13.520	13.540	-0.140	5000	1663000
14:44:48	13.540	13.540	13.560	-0.140	1000	1658000
14:44:46	13.540	13.540	13.560	-0.140	1000	1657000
14:43:45	13.540	13.520	13.540	-0.140	2000	1656000
14:43:43	13.540	13.520	13.540	-0.140	5000	1654000
14:43:21	13.540	13.520	13.540	-0.140	2000	1649000
14:42:55	13.540	13.540	13.560	-0.140	2000	1647000
14:41:31	13.540	13.520	13.540	-0.140	1000	1645000
14:41:18	13.540	13.520	13.540	-0.140	1000	1644000
14:40:44	13.540	13.520	13.540	-0.140	1000	1643000
14:40:31	13.540	13.520	13.540	-0.140	5000	1642000
14:40:09	13.540	13.520	13.540	-0.140	5000	1637000
14:39:42	13.540	13.520	13.540	-0.140	1000	1632000
14:39:21	13.520	13.520	13.540	-0.160	1000	1631000
14:39:13	13.540	13.520	13.540	-0.140	3000	1630000
14:36:15	13.520	13.520	13.540	-0.160	1000	1627000
14:33:45	13.520	13.520	13.540	-0.160	1000	1626000
14:30:05	13.520	13.520	13.540	-0.160	2000	1625000
14:26:03	13.540	13.520	13.540	-0.140	1000	1623000
14:25:16	13.540	13.520	13.540	-0.140	1000	1622000
14:25:09	13.520	13.520	13.540	-0.160	1000	1621000
14:22:02	13.520	13.520	13.540	-0.160	4000	1620000
14:21:37	13.520	13.520	13.540	-0.160	4000	1616000
14:18:56	13.540	13.540	13.560	-0.140	1000	1612000
14:17:33	13.540	13.540	13.560	-0.140	1000	1611000
14:17:32	13.540	13.540	13.560	-0.140	9000	1610000
14:15:23	13.540	13.540	13.560	-0.140	1000	1601000
14:14:16	13.540	13.520	13.540	-0.140	1000	1600000
14:14:12	13.540	13.520	13.540	-0.140	10000	1599000
14:13:08	13.520	13.520	13.540	-0.160	1000	1589000
14:12:35	13.520	13.520	13.540	-0.160	1000	1588000
14:11:35	13.520	13.520	13.540	-0.160	1000	1587000
14:10:42	13.520	13.500	13.520	-0.160	1000	1586000
14:10:23	13.520	13.500	13.520	-0.160	1000	1585000
14:09:47	13.520	13.500	13.520	-0.160	2000	1584000
14:09:47	13.520	13.500	13.520	-0.160	1000	1582000
14:09:09	13.520	13.500	13.520	-0.160	1000	1581000
14:08:38	13.520	13.500	13.520	-0.160	1000	1580000
14:08:37	13.520	13.500	13.520	-0.160	1000	1579000
14:05:48	13.520	13.500	13.520	-0.160	1000	1578000
14:05:42	13.520	13.500	13.520	-0.160	1000	1577000
14:05:26	13.520	13.500	13.520	-0.160	5000	1576000
14:05:08	13.520	13.500	13.520	-0.160	1000	1571000
14:03:08	13.500	13.500	13.520	-0.180	1000	1570000
14:02:27	13.500	13.480	13.500	-0.180	15000	1569000
14:02:14	13.500	13.500	13.520	-0.180	1000	1554000
14:02:14	13.500	13.500	13.520	-0.180	1000	1553000
14:01:55	13.500	13.500	13.520	-0.180	164000	1552000
14:01:33	13.500	13.500	13.520	-0.180	10000	1388000
14:01:30	13.520	13.520	13.540	-0.160	6000	1378000
14:01:29	13.520	13.520	13.540	-0.160	48000	1372000
14:01:28	13.520	13.520	13.540	-0.160	6000	1324000
14:01:27	13.520	13.520	13.540	-0.160	15000	1318000

13:59:30	13.520	13.520	13.540	-0.160	42000	1303000

12:29:36	13.540	13.540	13.560	-0.140	1000	1261000
12:27:01	13.540	13.540	13.560	-0.140	7000	1260000
12:27:00	13.540	13.540	13.560	-0.140	1000	1253000
12:26:59	13.560	13.540	13.560	-0.120	10000	1252000
12:26:25	13.560	13.540	13.560	-0.120	1000	1242000
12:25:06	13.560	13.540	13.560	-0.120	1000	1241000
12:22:43	13.560	13.540	13.560	-0.120	1000	1240000
12:20:57	13.560	13.540	13.560	-0.120	2000	1239000
12:15:28	13.540	13.540	13.560	-0.140	3000	1237000
12:15:26	13.560	13.540	13.560	-0.120	5000	1234000
12:14:03	13.540	13.540	13.560	-0.140	1000	1229000
12:09:54	13.540	13.540	13.560	-0.140	1000	1228000
12:08:00	13.540	13.540	13.560	-0.140	5000	1227000
12:07:58	13.560	13.540	13.560	-0.120	8000	1222000
12:06:02	13.560	13.540	13.560	-0.120	1000	1214000
12:05:08	13.560	13.540	13.560	-0.120	1000	1213000
12:04:25	13.560	13.540	13.560	-0.120	1000	1212000
12:03:51	13.540	13.540	13.560	-0.140	4000	1211000
12:03:48	13.560	13.540	13.560	-0.120	2000	1207000
12:02:27	13.560	13.540	13.560	-0.120	2000	1205000
12:01:23	13.540	13.540	13.560	-0.140	1000	1203000

11:56:43	13.540	13.540	13.560	-0.140	1000	1202000
11:55:41	13.560	13.540	13.560	-0.120	1000	1201000
11:54:26	13.540	13.540	13.560	-0.140	2000	1200000
11:54:24	13.540	13.540	13.560	-0.140	1000	1198000
11:50:45	13.540	13.540	13.560	-0.140	1000	1197000
11:46:36	13.540	13.540	13.560	-0.140	1000	1196000
11:44:28	13.540	13.520	13.560	-0.140	1000	1195000
11:44:04	13.540	13.520	13.540	-0.140	1000	1194000
11:44:03	13.540	13.520	13.540	-0.140	1000	1193000
11:43:50	13.540	13.520	13.540	-0.140	1000	1192000
11:43:26	13.540	13.540	13.560	-0.140	3000	1191000
11:43:13	13.540	13.540	13.560	-0.140	1000	1188000
11:39:46	13.540	13.520	13.540	-0.140	1000	1187000
11:39:42	13.540	13.520	13.540	-0.140	1000	1186000
11:39:21	13.520	13.520	13.540	-0.160	1000	1185000
11:37:49	13.540	13.520	13.540	-0.140	1000	1184000
11:37:29	13.520	13.520	13.540	-0.160	1000	1183000
11:37:26	13.540	13.520	13.540	-0.140	1000	1182000
11:37:24	13.520	13.520	13.540	-0.160	3000	1181000
11:37:21	13.540	13.540	13.560	-0.140	4000	1178000
11:37:10	13.540	13.540	13.560	-0.140	1000	1174000
11:36:33	13.540	13.540	13.560	-0.140	1000	1173000
11:33:45	13.520	13.520	13.560	-0.160	7000	1172000
11:33:43	13.540	13.540	13.560	-0.140	14000	1165000
11:33:23	13.540	13.540	13.560	-0.140	1000	1151000
11:32:44	13.560	13.540	13.560	-0.120	1000	1150000
11:32:35	13.540	13.540	13.560	-0.140	1000	1149000
11:30:03	13.560	13.520	13.560	-0.120	1000	1148000
11:27:53	13.540	13.540	13.560	-0.140	6000	1144000
11:27:53	13.520	13.520	13.560	-0.160	3000	1147000
11:27:28	13.540	13.540	13.560	-0.140	2000	1138000
11:27:27	13.540	13.520	13.540	-0.140	4000	1136000
11:26:58	13.540	13.520	13.540	-0.140	1000	1132000
11:26:44	13.540	13.520	13.540	-0.140	1000	1131000
11:26:42	13.520	13.520	13.540	-0.160	2000	1130000
11:26:36	13.540	13.520	13.540	-0.140	1000	1128000
11:26:18	13.540	13.540	13.560	-0.140	3000	1127000
11:26:16	13.540	13.540	13.560	-0.140	4000	1124000
11:26:13	13.540	13.540	13.560	-0.140	5000	1120000
11:25:23	13.560	13.540	13.560	-0.120	2000	1115000
11:25:23	13.560	13.540	13.560	-0.120	2000	1113000
11:25:22	13.540	13.540	13.560	-0.140	5000	1111000
11:25:20	13.560	13.540	13.560	-0.120	8000	1106000
11:24:27	13.560	13.540	13.560	-0.120	1000	1098000
11:22:42	13.560	13.540	13.560	-0.120	3000	1097000
11:22:35	13.560	13.540	13.560	-0.120	2000	1094000
11:19:37	13.560	13.540	13.560	-0.120	1000	1092000
11:19:34	13.560	13.540	13.560	-0.120	1000	1091000
11:19:32	13.560	13.540	13.560	-0.120	3000	1090000
11:18:52	13.540	13.540	13.560	-0.140	29000	1087000
11:18:49	13.560	13.540	13.560	-0.120	1000	1058000
11:18:48	13.560	13.560	13.580	-0.120	4000	1057000
11:18:47	13.560	13.560	13.580	-0.120	40000	1053000
11:18:46	13.560	13.560	13.580	-0.120	7000	994000
11:18:46	13.560	13.560	13.580	-0.120	19000	1013000
11:18:45	13.580	13.560	13.580	-0.100	9000	987000
11:18:44	13.580	13.580	13.600	-0.100	18000	978000
11:18:43	13.580	13.580	13.600	-0.100	40000	960000
11:18:42	13.600	13.580	13.600	-0.080	243000	920000
11:18:24	13.600	13.600	13.620	-0.080	2000	677000
11:18:08	13.600	13.600	13.620	-0.080	1000	675000
11:18:04	13.620	13.600	13.620	-0.060	2000	674000
11:18:00	13.620	13.600	13.620	-0.060	1000	672000
11:17:55	13.600	13.600	13.620	-0.080	2000	671000
11:17:52	13.600	13.600	13.620	-0.080	1000	669000
11:16:38	13.620	13.600	13.620	-0.060	1000	668000
11:16:20	13.620	13.600	13.620	-0.060	3000	667000
11:14:42	13.600	13.600	13.620	-0.080	2000	664000
11:14:41	13.600	13.600	13.620	-0.080	1000	662000
11:12:48	13.600	13.600	13.620	-0.080	1000	661000
11:10:24	13.620	13.600	13.620	-0.060	2000	660000
11:10:12	13.600	13.600	13.620	-0.080	5000	658000
11:10:11	13.620	13.600	13.620	-0.060	2000	653000
11:10:10	13.620	13.600	13.620	-0.060	2000	651000
11:07:53	13.620	13.600	13.620	-0.060	1000	649000
11:07:24	13.620	13.600	13.620	-0.060	3000	648000
11:06:54	13.600	13.600	13.620	-0.080	1000	645000
11:03:31	13.600	13.600	13.620	-0.080	2000	644000
11:03:30	13.600	13.600	13.620	-0.080	5000	642000
11:03:30	13.600	13.600	13.620	-0.080	3000	637000
11:03:28	13.620	13.600	13.620	-0.060	1000	634000

10:57:29	13.620	13.600	13.620	-0.060	1000	633000
10:57:22	13.620	13.600	13.620	-0.060	1000	632000
10:56:31	13.620	13.600	13.620	-0.060	1000	631000
10:54:26	13.620	13.600	13.640	-0.060	1000	630000
10:54:18	13.620	13.600	13.640	-0.060	2000	629000
10:54:17	13.620	13.620	13.640	-0.060	2000	627000
10:54:17	13.620	13.620	13.640	-0.060	1000	625000
10:54:16	13.620	13.600	13.620	-0.060	5000	624000
10:54:15	13.620	13.620	13.640	-0.060	15000	619000
10:51:47	13.600	13.600	13.620	-0.080	3000	604000
10:51:45	13.620	13.600	13.620	-0.060	1000	601000
10:51:27	13.620	13.600	13.620	-0.060	1000	600000
10:51:23	13.620	13.600	13.620	-0.060	1000	599000
10:49:36	13.620	13.600	13.620	-0.060	2000	598000
10:49:18	13.620	13.600	13.620	-0.060	2000	596000
10:46:55	13.620	13.600	13.620	-0.060	1000	594000
10:46:41	13.620	13.600	13.620	-0.060	1000	593000
10:46:40	13.620	13.600	13.620	-0.060	1000	592000
10:46:25	13.600	13.600	13.640	-0.080	4000	591000
10:46:24	13.600	13.600	13.640	-0.080	3000	587000
10:46:23	13.600	13.600	13.640	-0.080	15000	584000
10:46:20	13.620	13.600	13.640	-0.060	19000	569000
10:44:06	13.620	13.620	13.640	-0.060	3000	550000
10:44:05	13.620	13.620	13.640	-0.060	4000	547000
10:44:03	13.620	13.620	13.640	-0.060	5000	543000
10:40:41	13.640	13.620	13.640	-0.040	1000	538000
10:40:17	13.620	13.620	13.640	-0.060	3000	537000
10:40:14	13.620	13.620	13.640	-0.060	3000	534000
10:40:11	13.640	13.620	13.640	-0.040	1000	531000
10:39:48	13.640	13.620	13.640	-0.040	1000	530000
10:37:55	13.640	13.620	13.640	-0.040	1000	529000
10:35:10	13.640	13.620	13.640	-0.040	2000	528000
10:35:10	13.640	13.620	13.640	-0.040	2000	526000
10:34:03	13.620	13.620	13.640	-0.060	2000	524000
10:34:01	13.620	13.620	13.640	-0.060	2000	522000
10:33:58	13.640	13.620	13.640	-0.040	1000	520000
10:33:58	13.640	13.620	13.640	-0.040	1000	519000
10:33:49	13.620	13.600	13.640	-0.060	4000	518000
10:33:45	13.600	13.600	13.620	-0.080	3000	514000
10:33:44	13.600	13.600	13.620	-0.080	4000	511000
10:33:43	13.620	13.600	13.620	-0.060	3000	507000
10:33:43	13.620	13.600	13.620	-0.060	3000	504000
10:33:28	13.620	13.600	13.620	-0.060	1000	501000
10:33:27	13.620	13.600	13.620	-0.060	1000	500000
10:33:27	13.620	13.600	13.620	-0.060	1000	499000
10:33:25	13.600	13.600	13.620	-0.080	1000	498000
10:33:23	13.600	13.600	13.620	-0.080	3000	497000
10:33:21	13.600	13.600	13.620	-0.080	1000	494000
10:33:19	13.620	13.600	13.620	-0.060	1000	493000
10:33:18	13.620	13.600	13.620	-0.060	1000	492000
10:32:55	13.600	13.600	13.620	-0.080	2000	491000
10:32:52	13.620	13.600	13.620	-0.060	1000	489000
10:32:50	13.600	13.600	13.620	-0.080	2000	488000
10:32:50	13.600	13.600	13.620	-0.080	1000	486000
10:32:49	13.600	13.600	13.620	-0.080	1000	485000
10:32:48	13.600	13.600	13.620	-0.080	1000	484000
10:32:47	13.620	13.620	13.640	-0.060	3000	483000
10:32:46	13.620	13.620	13.640	-0.060	2000	480000
10:32:45	13.620	13.620	13.640	-0.060	4000	478000
10:32:45	13.620	13.620	13.640	-0.060	3000	474000
10:32:43	13.620	13.620	13.640	-0.060	5000	471000
10:28:27	13.620	13.600	13.640	-0.060	1000	466000
10:26:27	13.600	13.600	13.640	-0.080	10000	465000
10:26:25	13.620	13.620	13.640	-0.060	22000	455000
10:24:43	13.620	13.620	13.640	-0.060	1000	433000
10:24:41	13.620	13.620	13.640	-0.060	2000	432000
10:24:39	13.620	13.620	13.640	-0.060	1000	430000
10:24:37	13.640	13.640	13.660	-0.040	5000	429000
10:23:16	13.640	13.640	13.660	-0.040	3000	424000
10:23:14	13.640	13.620	13.640	-0.040	2000	421000
10:21:14	13.640	13.620	13.640	-0.040	4000	419000
10:18:57	13.620	13.620	13.640	-0.060	1000	415000
10:18:30	13.640	13.620	13.640	-0.040	1000	414000
10:18:20	13.620	13.620	13.660	-0.060	2000	413000
10:18:04	13.620	13.620	13.660	-0.060	3000	411000
10:18:03	13.640	13.620	13.640	-0.040	9000	408000
10:16:53	13.640	13.620	13.640	-0.040	1000	399000
10:16:53	13.620	13.620	13.640	-0.060	1000	398000
10:16:52	13.620	13.620	13.640	-0.060	1000	397000
10:15:28	13.620	13.620	13.640	-0.060	1000	396000
10:10:09	13.620	13.620	13.640	-0.060	1000	395000
10:10:08	13.620	13.620	13.640	-0.060	7000	394000
10:09:54	13.640	13.640	13.660	-0.040	1000	387000
10:09:52	13.640	13.640	13.660	-0.040	15000	386000
10:09:35	13.640	13.640	13.660	-0.040	1000	371000
10:09:27	13.640	13.640	13.660	-0.040	3000	370000
10:07:19	13.640	13.640	13.660	-0.040	3000	367000
10:07:17	13.640	13.640	13.660	-0.040	1000	364000
10:07:15	13.660	13.660	13.680	-0.020	5000	363000
10:06:01	13.660	13.660	13.680	-0.020	2000	358000
10:05:59	13.660	13.660	13.680	-0.020	5000	356000
10:05:24	13.660	13.660	13.680	-0.020	3000	351000
10:05:22	13.660	13.660	13.680	-0.020	4000	348000
10:04:39	13.660	13.660	13.680	-0.020	1000	344000
10:03:28	13.660	13.660	13.680	-0.020	1000	343000
10:03:05	13.660	13.660	13.680	-0.020	1000	342000
10:01:49	13.660	13.660	13.680	-0.020	1000	341000
10:00:08	13.660	13.660	13.680	-0.020	2000	340000
10:00:06	13.680	13.660	13.680	0.000	1000	338000

09:58:46	13.660	13.660	13.680	-0.020	1000	337000
09:50:47	13.660	13.660	13.680	-0.020	1000	336000
09:49:40	13.660	13.660	13.680	-0.020	2000	335000
09:49:26	13.660	13.640	13.660	-0.020	1000	333000
09:48:51	13.660	13.640	13.660	-0.020	1000	332000
09:48:30	13.660	13.640	13.660	-0.020	1000	331000
09:48:05	13.640	13.640	13.660	-0.040	3000	330000
09:48:03	13.660	13.640	13.660	-0.020	3000	327000
09:47:36	13.660	13.660	13.680	-0.020	5000	324000
09:47:35	13.660	13.660	13.680	-0.020	6000	319000
09:47:34	13.660	13.660	13.680	-0.020	29000	313000
09:47:05	13.660	13.660	13.680	-0.020	3000	284000
09:47:02	13.680	13.660	13.680	0.000	1000	281000
09:46:51	13.680	13.660	13.680	0.000	1000	280000
09:42:02	13.680	13.660	13.680	0.000	1000	279000
09:40:41	13.680	13.660	13.680	0.000	1000	278000
09:39:48	13.680	13.680	13.700	0.000	4000	277000
09:37:13	13.680	13.660	13.680	0.000	1000	273000
09:37:04	13.680	13.660	13.680	0.000	1000	272000
09:36:08	13.680	13.660	13.680	0.000	1000	271000
09:35:39	13.680	13.660	13.680	0.000	1000	270000
09:35:22	13.680	13.660	13.680	0.000	1000	269000
09:34:31	13.680	13.660	13.680	0.000	1000	268000
09:32:59	13.660	13.660	13.680	-0.020	3000	267000
09:32:57	13.680	13.660	13.680	0.000	5000	264000
09:32:46	13.680	13.660	13.680	0.000	1000	259000
09:32:43	13.680	13.660	13.680	0.000	1000	258000
09:32:21	13.680	13.660	13.680	0.000	1000	257000
09:31:39	13.680	13.660	13.680	0.000	1000	256000
09:29:34	13.680	13.660	13.680	0.000	3000	255000
09:29:21	13.660	13.660	13.680	-0.020	3000	252000
09:29:18	13.680	13.680	13.700	0.000	9000	249000
09:29:14	13.680	13.680	13.700	0.000	2000	240000
09:29:12	13.680	13.680	13.700	0.000	1000	238000
09:27:48	13.700	13.680	13.700	0.020	3000	237000
09:26:48	13.680	13.680	13.720	0.000	23000	234000
09:26:46	13.700	13.700	13.720	0.020	1000	211000
09:26:45	13.700	13.700	13.720	0.020	55000	210000
09:26:39	13.700	13.700	13.720	0.020	3000	155000
09:26:37	13.700	13.700	13.720	0.020	4000	152000
09:25:30	13.720	13.700	13.720	0.040	1000	148000
09:24:59	13.720	13.700	13.720	0.040	1000	147000
09:24:12	13.720	13.700	13.720	0.040	1000	146000
09:23:42	13.720	13.700	13.720	0.040	1000	145000
09:22:58	13.700	13.700	13.740	0.020	4000	144000
09:22:56	13.720	13.720	13.740	0.040	6000	140000
09:22:53	13.720	13.720	13.740	0.040	1000	134000
09:22:18	13.740	13.720	13.740	0.060	1000	133000
09:22:17	13.720	13.720	13.740	0.040	4000	132000
09:22:16	13.720	13.720	13.740	0.040	10000	128000
09:22:07	13.740	13.720	13.740	0.060	5000	118000
09:22:06	13.720	13.720	13.740	0.040	10000	113000
09:21:50	13.740	13.720	13.740	0.060	1000	103000
09:20:26	13.740	13.720	13.740	0.060	1000	102000
09:20:08	13.740	13.720	13.740	0.060	1000	101000
09:17:52	13.740	13.720	13.740	0.060	1000	100000
09:17:19	13.740	13.720	13.740	0.060	5000	99000
09:16:53	13.740	13.720	13.740	0.060	2000	94000
09:15:40	13.740	13.720	13.740	0.060	2000	92000
09:15:22	13.720	13.720	13.740	0.040	3000	90000
09:15:21	13.740	13.720	13.740	0.060	9000	87000
09:13:08	13.740	13.720	13.740	0.060	1000	78000
09:13:06	13.740	13.720	13.740	0.060	1000	77000
09:11:54	13.720	13.720	13.740	0.040	3000	76000
09:11:53	13.740	13.720	13.740	0.060	1000	73000
09:11:51	13.740	13.720	13.740	0.060	5000	72000
09:11:35	13.740	13.720	13.740	0.060	3000	67000
09:08:37	13.720	13.720	13.740	0.040	3000	64000
09:08:35	13.740	13.720	13.740	0.060	1000	61000
09:08:20	13.740	13.720	13.740	0.060	1000	60000
09:08:19	13.740	13.720	13.740	0.060	5000	59000
09:02:04	13.720	13.720	13.740	0.040	3000	54000
09:02:03	13.740	13.720	13.740	0.060	1000	51000
09:01:44	13.740	13.720	13.740	0.060	2000	50000
09:01:43	13.740	13.720	13.740	0.060	3000	48000
09:00:59	13.740	13.720	13.740	0.060	1000	45000
09:00:47	13.740	13.720	13.740	0.060	3000	44000
09:00:11	13.740	13.720	13.740	0.060	1000	41000
09:00:09	13.720	13.720	13.760	0.040	1000	40000

08:59:51	13.720	13.720	13.760	0.040	39000	39000