The Business Times Online

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

SES MAINBOARD > G > GENTING SP

Fri, Nov 27, 2009, 10:05

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:58	1.080	1.080	1.090	-0.010	30000	27721000
17:05:56	1.080	1.080	1.090	-0.010	1624000	27691000
17:00:07	1.090	1.080	1.090	0.000	50000	26067000
17:00:03	1.080	1.080	1.090	-0.010	79000	26017000
17:00:01	1.090	1.080	1.090	0.000	5000	25938000
17:00:01	1.080	1.080	1.090	-0.010	10000	25933000

16:59:59	1.080	1.080	1.090	-0.010	556000	25923000
16:59:58	1.090	1.080	1.090	0.000	250000	25367000
16:59:32	1.090	1.080	1.090	0.000	2000	25117000
16:59:25	1.090	1.080	1.090	0.000	20000	25115000
16:59:17	1.090	1.080	1.090	0.000	7000	25095000
16:58:58	1.090	1.080	1.090	0.000	10000	25088000
16:58:55	1.090	1.080	1.090	0.000	1000	25078000
16:58:43	1.080	1.080	1.090	-0.010	20000	25077000
16:58:41	1.080	1.080	1.090	-0.010	60000	25057000
16:58:33	1.090	1.080	1.090	0.000	40000	24997000
16:58:29	1.080	1.080	1.090	-0.010	10000	24957000
16:58:28	1.080	1.080	1.090	-0.010	1000	24947000
16:58:24	1.090	1.080	1.090	0.000	3000	24946000
16:58:19	1.090	1.080	1.090	0.000	10000	24943000
16:58:12	1.080	1.080	1.090	-0.010	500000	24933000
16:57:55	1.090	1.080	1.090	0.000	20000	24433000
16:57:52	1.090	1.080	1.090	0.000	5000	24413000
16:57:46	1.080	1.080	1.090	-0.010	100000	24408000
16:57:44	1.090	1.080	1.090	0.000	6000	24308000
16:57:30	1.090	1.080	1.090	0.000	4000	24302000
16:57:24	1.090	1.080	1.090	0.000	100000	24298000
16:57:23	1.080	1.080	1.090	-0.010	10000	24198000
16:57:15	1.090	1.080	1.090	0.000	10000	24188000
16:57:13	1.080	1.080	1.090	-0.010	6000	24178000
16:57:02	1.090	1.080	1.090	0.000	1000	24172000
16:56:42	1.090	1.080	1.090	0.000	6000	24171000
16:56:35	1.080	1.080	1.090	-0.010	5000	24165000
16:56:25	1.080	1.080	1.090	-0.010	107000	24160000
16:55:48	1.090	1.080	1.090	0.000	17000	24053000
16:55:40	1.090	1.080	1.090	0.000	5000	24036000
16:55:31	1.090	1.080	1.090	0.000	10000	24031000
16:55:25	1.090	1.080	1.090	0.000	10000	24021000
16:55:17	1.080	1.080	1.090	-0.010	30000	24011000
16:55:16	1.080	1.080	1.090	-0.010	5000	23981000
16:55:10	1.080	1.080	1.090	-0.010	500000	23976000
16:54:38	1.080	1.080	1.090	-0.010	5000	23476000
16:54:36	1.090	1.080	1.090	0.000	9000	23471000
16:54:28	1.090	1.080	1.090	0.000	5000	23462000
16:54:25	1.090	1.080	1.090	0.000	5000	23457000
16:53:48	1.090	1.080	1.090	0.000	21000	23452000
16:53:38	1.090	1.080	1.090	0.000	75000	23431000
16:53:33	1.090	1.080	1.090	0.000	2000	23356000
16:53:17	1.090	1.080	1.090	0.000	20000	23354000
16:53:03	1.090	1.080	1.090	0.000	2000	23334000
16:52:59	1.080	1.080	1.090	-0.010	205000	23332000
16:52:54	1.080	1.080	1.090	-0.010	20000	23127000
16:52:43	1.090	1.080	1.090	0.000	3000	23107000
16:52:40	1.080	1.080	1.090	-0.010	10000	23104000
16:52:23	1.080	1.080	1.090	-0.010	50000	23094000
16:52:00	1.080	1.080	1.090	-0.010	15000	23044000
16:51:44	1.080	1.080	1.090	-0.010	20000	23029000
16:51:42	1.090	1.080	1.090	0.000	9000	23009000
16:51:19	1.090	1.080	1.090	0.000	8000	23000000
16:51:07	1.080	1.080	1.090	-0.010	300000	22992000
16:51:03	1.090	1.080	1.090	0.000	2000	22692000
16:50:51	1.080	1.080	1.090	-0.010	50000	22690000
16:50:42	1.080	1.080	1.090	-0.010	20000	22640000
16:50:40	1.090	1.080	1.090	0.000	50000	22620000
16:50:38	1.080	1.080	1.090	-0.010	20000	22570000
16:50:06	1.080	1.080	1.090	-0.010	2000	22550000
16:49:11	1.080	1.080	1.090	-0.010	5000	22548000
16:49:02	1.090	1.080	1.090	0.000	10000	22543000
16:48:59	1.080	1.080	1.090	-0.010	100000	22533000
16:48:38	1.090	1.080	1.090	0.000	3000	22433000
16:48:37	1.090	1.080	1.090	0.000	12000	22430000
16:48:32	1.080	1.080	1.090	-0.010	5000	22418000
16:48:30	1.090	1.080	1.090	0.000	3000	22413000
16:48:29	1.090	1.080	1.090	0.000	2000	22410000
16:48:28	1.090	1.080	1.090	0.000	2000	22408000
16:48:26	1.090	1.080	1.090	0.000	2000	22406000
16:48:25	1.090	1.080	1.090	0.000	2000	22404000
16:48:23	1.090	1.080	1.090	0.000	4000	22402000
16:48:21	1.090	1.080	1.090	0.000	16000	22398000
16:48:20	1.090	1.080	1.090	0.000	2000	22382000
16:48:19	1.090	1.080	1.090	0.000	2000	22380000
16:48:12	1.080	1.080	1.090	-0.010	98000	22378000
16:48:00	1.080	1.080	1.090	-0.010	10000	22280000
16:47:55	1.090	1.080	1.090	0.000	10000	22270000
16:47:48	1.080	1.080	1.090	-0.010	100000	22260000
16:47:03	1.090	1.080	1.090	0.000	2000	22160000
16:46:09	1.090	1.080	1.090	0.000	7000	22158000
16:46:01	1.090	1.080	1.090	0.000	28000	22151000
16:45:54	1.090	1.080	1.090	0.000	25000	22113000
16:45:54	1.080	1.080	1.090	-0.010	10000	22123000
16:45:34	1.090	1.080	1.090	0.000	10000	22088000
16:45:08	1.090	1.080	1.090	0.000	3000	22078000
16:45:07	1.080	1.080	1.090	-0.010	1000	22075000
16:45:03	1.090	1.080	1.090	0.000	5000	22074000
16:44:22	1.090	1.080	1.090	0.000	9000	22069000
16:43:51	1.090	1.080	1.090	0.000	100000	22060000
16:42:31	1.090	1.080	1.090	0.000	5000	21960000
16:42:00	1.090	1.080	1.090	0.000	50000	21955000
16:41:58	1.090	1.080	1.090	0.000	10000	21905000
16:41:46	1.080	1.080	1.090	-0.010	30000	21895000
16:41:43	1.090	1.080	1.090	0.000	10000	21865000
16:41:23	1.090	1.080	1.090	0.000	5000	21855000
16:41:11	1.090	1.080	1.090	0.000	300000	21850000
16:40:49	1.080	1.080	1.090	-0.010	5000	21550000
16:40:31	1.090	1.080	1.090	0.000	3000	21545000
16:40:20	1.090	1.080	1.090	0.000	5000	21542000
16:39:56	1.090	1.080	1.090	0.000	30000	21537000
16:39:52	1.090	1.080	1.090	0.000	10000	21507000
16:39:44	1.090	1.080	1.090	0.000	8000	21497000
16:38:47	1.090	1.080	1.090	0.000	5000	21489000
16:38:31	1.080	1.080	1.090	-0.010	5000	21484000
16:37:52	1.090	1.080	1.090	0.000	11000	21479000
16:37:50	1.080	1.080	1.090	-0.010	3000	21468000
16:37:08	1.090	1.080	1.090	0.000	8000	21465000
16:37:03	1.080	1.080	1.090	-0.010	25000	21457000
16:36:50	1.080	1.080	1.090	-0.010	100000	21432000
16:36:38	1.090	1.080	1.090	0.000	10000	21332000
16:36:11	1.080	1.080	1.090	-0.010	20000	21322000
16:36:08	1.080	1.080	1.090	-0.010	1000	21302000
16:36:04	1.090	1.080	1.090	0.000	1000	21301000
16:35:14	1.080	1.080	1.090	-0.010	1000	21300000
16:34:23	1.090	1.080	1.090	0.000	10000	21299000
16:33:52	1.090	1.080	1.090	0.000	9000	21289000
16:33:43	1.090	1.080	1.090	0.000	1000	21280000
16:33:03	1.090	1.080	1.090	0.000	20000	21279000
16:32:53	1.090	1.080	1.090	0.000	3000	21259000
16:32:13	1.090	1.080	1.090	0.000	1000	21256000
16:31:49	1.080	1.080	1.090	-0.010	47000	21255000
16:31:17	1.090	1.080	1.090	0.000	19000	21208000
16:30:58	1.090	1.080	1.090	0.000	2730000	21189000
16:30:49	1.090	1.080	1.090	0.000	10000	18459000
16:30:10	1.090	1.080	1.090	0.000	3000	18449000
16:29:53	1.090	1.080	1.090	0.000	2000	18446000
16:29:23	1.090	1.080	1.090	0.000	5000	18444000
16:29:20	1.080	1.080	1.090	-0.010	5000	18439000
16:28:18	1.090	1.080	1.090	0.000	30000	18434000
16:27:15	1.090	1.080	1.090	0.000	5000	18404000
16:26:54	1.090	1.080	1.090	0.000	5000	18399000
16:26:22	1.090	1.080	1.090	0.000	9000	18394000
16:26:17	1.080	1.080	1.090	-0.010	25000	18385000
16:26:12	1.080	1.080	1.090	-0.010	1000	18360000
16:25:33	1.080	1.080	1.090	-0.010	27000	18359000
16:25:16	1.080	1.080	1.090	-0.010	1000	18332000
16:25:10	1.080	1.080	1.090	-0.010	1000	18331000
16:24:43	1.080	1.080	1.090	-0.010	100000	18330000
16:23:47	1.080	1.080	1.090	-0.010	1000	18230000
16:23:19	1.090	1.080	1.090	0.000	5000	18229000
16:22:49	1.090	1.080	1.090	0.000	10000	18224000
16:22:37	1.090	1.080	1.090	0.000	8000	18214000
16:22:21	1.090	1.080	1.090	0.000	10000	18206000
16:20:59	1.090	1.080	1.090	0.000	8000	18196000
16:20:35	1.090	1.080	1.090	0.000	10000	18188000
16:18:37	1.090	1.080	1.090	0.000	8000	18178000
16:17:34	1.090	1.080	1.090	0.000	30000	18170000
16:17:07	1.090	1.080	1.090	0.000	10000	18140000
16:16:29	1.090	1.080	1.090	0.000	1000	18130000
16:16:22	1.090	1.080	1.090	0.000	9000	18129000
16:16:17	1.090	1.080	1.090	0.000	50000	18120000
16:16:15	1.090	1.080	1.090	0.000	5000	18070000
16:16:09	1.080	1.080	1.090	-0.010	30000	18065000
16:16:04	1.090	1.080	1.090	0.000	10000	18035000
16:15:12	1.090	1.080	1.090	0.000	2000	18025000
16:14:37	1.090	1.080	1.090	0.000	8000	18023000
16:14:29	1.090	1.080	1.090	0.000	2000	18015000
16:14:26	1.090	1.080	1.090	0.000	10000	18013000
16:14:21	1.090	1.080	1.090	0.000	30000	18003000
16:14:17	1.080	1.080	1.090	-0.010	10000	17973000
16:14:06	1.090	1.080	1.090	0.000	2000	17963000
16:13:46	1.090	1.080	1.090	0.000	2000	17961000
16:13:32	1.080	1.080	1.090	-0.010	1000	17959000
16:13:22	1.090	1.080	1.090	0.000	2000	17958000
16:12:58	1.090	1.080	1.090	0.000	50000	17956000
16:12:57	1.090	1.080	1.090	0.000	8000	17906000
16:12:09	1.090	1.080	1.090	0.000	1000	17898000
16:12:00	1.090	1.080	1.090	0.000	2000	17897000
16:10:59	1.090	1.080	1.090	0.000	10000	17895000
16:09:57	1.090	1.080	1.090	0.000	3000	17885000
16:09:56	1.090	1.080	1.090	0.000	8000	17882000
16:09:43	1.090	1.080	1.090	0.000	2000	17874000
16:08:22	1.090	1.080	1.090	0.000	8000	17872000
16:08:03	1.090	1.080	1.090	0.000	7000	17864000
16:07:10	1.090	1.080	1.090	0.000	1000	17857000
16:06:44	1.090	1.080	1.090	0.000	2000	17856000
16:06:15	1.090	1.080	1.090	0.000	2000	17854000
16:06:07	1.090	1.080	1.090	0.000	7000	17852000
16:06:01	1.090	1.080	1.090	0.000	8000	17845000
16:05:47	1.090	1.080	1.090	0.000	2000	17837000
16:05:32	1.090	1.080	1.090	0.000	3000	17835000
16:05:22	1.090	1.080	1.090	0.000	1000	17832000
16:05:17	1.090	1.080	1.090	0.000	2000	17831000
16:05:11	1.090	1.080	1.090	0.000	4000	17829000
16:04:51	1.080	1.080	1.090	-0.010	30000	17825000
16:04:50	1.090	1.080	1.090	0.000	2000	17795000
16:04:45	1.080	1.080	1.090	-0.010	50000	17793000
16:04:26	1.090	1.080	1.090	0.000	2000	17743000
16:04:04	1.080	1.080	1.090	-0.010	1000	17741000
16:04:00	1.090	1.080	1.090	0.000	2000	17740000
16:03:35	1.090	1.080	1.090	0.000	2000	17738000
16:03:25	1.090	1.080	1.090	0.000	10000	17736000
16:03:20	1.090	1.080	1.090	0.000	2000	17726000
16:03:09	1.090	1.080	1.090	0.000	2000	17724000
16:02:43	1.090	1.080	1.090	0.000	2000	17722000
16:02:22	1.090	1.080	1.090	0.000	2000	17720000
16:02:07	1.080	1.080	1.090	-0.010	3000	17718000
16:02:05	1.080	1.080	1.090	-0.010	1000	17715000
16:02:00	1.090	1.080	1.090	0.000	2000	17714000
16:01:44	1.090	1.080	1.090	0.000	2000	17712000
16:01:27	1.090	1.080	1.090	0.000	2000	17710000
16:01:14	1.090	1.080	1.090	0.000	2000	17708000
16:00:58	1.090	1.080	1.090	0.000	2000	17706000
16:00:41	1.090	1.080	1.090	0.000	2000	17704000
16:00:24	1.090	1.080	1.090	0.000	2000	17702000
16:00:09	1.090	1.080	1.090	0.000	5000	17700000
16:00:08	1.090	1.080	1.090	0.000	1000	17695000
16:00:07	1.090	1.080	1.090	0.000	2000	17694000
16:00:07	1.090	1.080	1.090	0.000	1000	17692000
16:00:04	1.090	1.080	1.090	0.000	2000	17691000

15:59:49	1.090	1.080	1.090	0.000	2000	17689000
15:59:33	1.090	1.080	1.090	0.000	2000	17687000
15:59:17	1.090	1.080	1.090	0.000	2000	17685000
15:59:02	1.090	1.080	1.090	0.000	2000	17683000
15:58:48	1.090	1.080	1.090	0.000	2000	17681000
15:58:33	1.090	1.080	1.090	0.000	2000	17679000
15:58:17	1.090	1.080	1.090	0.000	2000	17677000
15:58:03	1.090	1.080	1.090	0.000	2000	17675000
15:57:45	1.090	1.080	1.090	0.000	2000	17673000
15:57:42	1.090	1.080	1.090	0.000	20000	17671000
15:57:37	1.090	1.080	1.090	0.000	8000	17651000
15:57:32	1.090	1.080	1.090	0.000	2000	17643000
15:57:17	1.090	1.080	1.090	0.000	2000	17641000
15:57:15	1.090	1.080	1.090	0.000	1000	17639000
15:57:04	1.090	1.080	1.090	0.000	2000	17638000
15:57:01	1.080	1.080	1.090	-0.010	1000	17636000
15:56:59	1.090	1.080	1.090	0.000	2000	17635000
15:56:54	1.090	1.080	1.090	0.000	2000	17633000
15:56:45	1.090	1.080	1.090	0.000	2000	17631000
15:56:35	1.090	1.080	1.090	0.000	2000	17629000
15:56:28	1.090	1.080	1.090	0.000	2000	17627000
15:56:26	1.090	1.080	1.090	0.000	2000	17625000
15:56:14	1.090	1.080	1.090	0.000	2000	17623000
15:56:02	1.090	1.080	1.090	0.000	4000	17621000
15:55:56	1.090	1.080	1.090	0.000	2000	17617000
15:55:53	1.090	1.080	1.090	0.000	2000	17615000
15:55:42	1.090	1.080	1.090	0.000	2000	17613000
15:55:30	1.090	1.080	1.090	0.000	2000	17611000
15:55:27	1.090	1.080	1.090	0.000	14000	17609000
15:55:19	1.090	1.080	1.090	0.000	2000	17595000
15:55:18	1.090	1.080	1.090	0.000	2000	17593000
15:55:08	1.090	1.080	1.090	0.000	2000	17591000
15:54:58	1.090	1.080	1.090	0.000	2000	17589000
15:54:48	1.090	1.080	1.090	0.000	2000	17587000
15:54:36	1.090	1.080	1.090	0.000	2000	17585000
15:54:35	1.090	1.080	1.090	0.000	2000	17583000
15:54:25	1.090	1.080	1.090	0.000	2000	17581000
15:54:16	1.090	1.080	1.090	0.000	2000	17579000
15:54:02	1.090	1.080	1.090	0.000	2000	17577000
15:54:02	1.090	1.080	1.090	0.000	2000	17575000
15:53:56	1.090	1.080	1.090	0.000	4000	17573000
15:53:27	1.090	1.080	1.090	0.000	1000	17569000
15:53:16	1.090	1.080	1.090	0.000	1000	17568000
15:53:12	1.090	1.080	1.090	0.000	50000	17567000
15:52:58	1.090	1.080	1.090	0.000	5000	17517000
15:52:48	1.090	1.080	1.090	0.000	1000	17512000
15:52:08	1.090	1.080	1.090	0.000	1000	17511000
15:52:07	1.090	1.080	1.090	0.000	3000	17510000
15:52:05	1.090	1.080	1.090	0.000	5000	17507000
15:51:51	1.090	1.080	1.090	0.000	1000	17502000
15:51:43	1.090	1.080	1.090	0.000	15000	17501000
15:51:30	1.090	1.080	1.090	0.000	1000	17486000
15:51:30	1.080	1.080	1.090	-0.010	30000	17485000
15:51:18	1.080	1.080	1.090	-0.010	3000	17455000
15:50:51	1.090	1.080	1.090	0.000	1000	17452000
15:50:24	1.080	1.080	1.090	-0.010	20000	17451000
15:50:20	1.090	1.080	1.090	0.000	1000	17431000
15:50:17	1.090	1.080	1.090	0.000	1000	17430000
15:50:14	1.090	1.080	1.090	0.000	20000	17429000
15:50:00	1.080	1.080	1.090	-0.010	3000	17409000
15:49:45	1.090	1.080	1.090	0.000	1000	17406000
15:49:40	1.080	1.080	1.090	-0.010	1000	17405000
15:49:18	1.090	1.080	1.090	0.000	16000	17404000
15:49:17	1.090	1.080	1.090	0.000	3000	17388000
15:49:14	1.090	1.080	1.090	0.000	1000	17385000
15:49:01	1.090	1.080	1.090	0.000	30000	17384000
15:48:35	1.090	1.080	1.090	0.000	1000	17354000
15:48:15	1.090	1.080	1.090	0.000	1000	17353000
15:48:01	1.090	1.080	1.090	0.000	1000	17352000
15:47:51	1.090	1.080	1.090	0.000	2000	17351000
15:47:34	1.090	1.080	1.090	0.000	1000	17349000
15:47:08	1.090	1.080	1.090	0.000	1000	17348000
15:46:41	1.090	1.080	1.090	0.000	1000	17347000
15:46:36	1.090	1.080	1.090	0.000	7000	17346000
15:46:30	1.080	1.080	1.090	-0.010	2000	17339000
15:46:17	1.090	1.080	1.090	0.000	1000	17337000
15:46:05	1.090	1.080	1.090	0.000	1000	17336000
15:45:54	1.090	1.080	1.090	0.000	1000	17335000
15:45:50	1.090	1.080	1.090	0.000	5000	17334000
15:45:41	1.090	1.080	1.090	0.000	2000	17329000
15:45:29	1.090	1.080	1.090	0.000	1000	17327000
15:45:28	1.090	1.080	1.090	0.000	1000	17326000
15:45:12	1.080	1.080	1.090	-0.010	100000	17325000
15:45:07	1.090	1.080	1.090	0.000	2000	17225000
15:45:03	1.090	1.080	1.090	0.000	1000	17223000
15:44:41	1.090	1.080	1.090	0.000	1000	17222000
15:44:37	1.090	1.080	1.090	0.000	3000	17221000
15:44:21	1.090	1.080	1.090	0.000	1000	17218000
15:43:56	1.090	1.080	1.090	0.000	1000	17217000
15:43:50	1.080	1.080	1.090	-0.010	5000	17216000
15:43:39	1.090	1.080	1.090	0.000	1000	17211000
15:43:32	1.090	1.080	1.090	0.000	1000	17210000
15:43:22	1.090	1.080	1.090	0.000	3000	17209000
15:43:09	1.090	1.080	1.090	0.000	1000	17206000
15:42:44	1.090	1.080	1.090	0.000	1000	17205000
15:42:36	1.090	1.080	1.090	0.000	2000	17204000
15:42:35	1.090	1.080	1.090	0.000	1000	17202000
15:42:21	1.090	1.080	1.090	0.000	1000	17201000
15:42:03	1.090	1.080	1.090	0.000	1000	17200000
15:41:56	1.090	1.080	1.090	0.000	1000	17199000
15:41:36	1.090	1.080	1.090	0.000	10000	17198000
15:41:32	1.090	1.080	1.090	0.000	1000	17188000
15:41:09	1.090	1.080	1.090	0.000	1000	17187000
15:40:41	1.090	1.080	1.090	0.000	1000	17186000
15:40:38	1.090	1.080	1.090	0.000	10000	17185000
15:40:30	1.090	1.080	1.090	0.000	3000	17175000
15:40:30	1.090	1.080	1.090	0.000	1000	17172000
15:40:17	1.090	1.080	1.090	0.000	1000	17171000
15:39:51	1.090	1.080	1.090	0.000	1000	17170000
15:39:26	1.090	1.080	1.090	0.000	1000	17169000
15:39:05	1.090	1.080	1.090	0.000	1000	17168000
15:38:42	1.090	1.080	1.090	0.000	1000	17167000
15:38:41	1.080	1.080	1.090	-0.010	20000	17166000
15:38:22	1.090	1.080	1.090	0.000	7000	17146000
15:38:20	1.090	1.080	1.090	0.000	1000	17139000
15:38:06	1.090	1.080	1.090	0.000	1000	17138000
15:37:56	1.090	1.080	1.090	0.000	15000	17137000
15:37:52	1.090	1.080	1.090	0.000	3000	17122000
15:37:50	1.090	1.080	1.090	0.000	1000	17119000
15:37:18	1.090	1.080	1.090	0.000	1000	17118000
15:37:12	1.080	1.080	1.090	-0.010	1000	17117000
15:37:05	1.090	1.080	1.090	0.000	1000	17116000
15:36:53	1.090	1.080	1.090	0.000	30000	17114000
15:36:53	1.090	1.080	1.090	0.000	1000	17115000
15:36:26	1.090	1.080	1.090	0.000	1000	17084000
15:35:57	1.090	1.080	1.090	0.000	1000	17083000
15:35:31	1.090	1.080	1.090	0.000	1000	17082000
15:35:28	1.090	1.080	1.090	0.000	1000	17081000
15:35:00	1.090	1.080	1.090	0.000	1000	17080000
15:34:53	1.090	1.080	1.090	0.000	2000	17079000
15:34:39	1.090	1.080	1.090	0.000	1000	17077000
15:34:31	1.090	1.080	1.090	0.000	1000	17076000
15:33:57	1.090	1.080	1.090	0.000	2000	17075000
15:33:52	1.090	1.080	1.090	0.000	4000	17073000
15:33:46	1.080	1.080	1.090	-0.010	10000	17069000
15:33:27	1.090	1.080	1.090	0.000	1000	17059000
15:33:14	1.080	1.080	1.090	-0.010	5000	17058000
15:33:02	1.090	1.080	1.090	0.000	2000	17053000
15:33:00	1.090	1.080	1.090	0.000	1000	17051000
15:32:47	1.090	1.080	1.090	0.000	6000	17050000
15:32:37	1.090	1.080	1.090	0.000	2000	17044000
15:32:22	1.090	1.080	1.090	0.000	10000	17042000
15:32:13	1.090	1.080	1.090	0.000	2000	17032000
15:32:12	1.090	1.080	1.090	0.000	1000	17030000
15:31:51	1.090	1.080	1.090	0.000	3000	17029000
15:31:33	1.080	1.080	1.090	-0.010	3000	17026000
15:31:26	1.090	1.080	1.090	0.000	1000	17023000
15:31:24	1.090	1.080	1.090	0.000	3000	17022000
15:31:01	1.090	1.080	1.090	0.000	3000	17019000
15:30:44	1.090	1.080	1.090	0.000	1000	17016000
15:30:40	1.090	1.080	1.090	0.000	1000	17015000
15:30:12	1.090	1.080	1.090	0.000	2000	17014000
15:29:43	1.080	1.080	1.090	-0.010	20000	17012000
15:29:05	1.090	1.080	1.090	0.000	12000	16992000
15:29:04	1.090	1.080	1.090	0.000	3000	16980000
15:27:34	1.080	1.080	1.090	-0.010	2000	16977000
15:27:25	1.090	1.080	1.090	0.000	3000	16975000
15:26:22	1.090	1.080	1.090	0.000	10000	16972000
15:26:10	1.080	1.080	1.090	-0.010	20000	16962000
15:24:57	1.090	1.080	1.090	0.000	10000	16942000
15:24:45	1.080	1.080	1.090	-0.010	1000	16932000
15:24:21	1.090	1.080	1.090	0.000	2000	16931000
15:24:14	1.080	1.080	1.090	-0.010	5000	16929000
15:24:05	1.080	1.080	1.090	-0.010	5000	16924000
15:23:35	1.080	1.080	1.090	-0.010	2000	16919000
15:23:29	1.080	1.080	1.090	-0.010	500000	16917000
15:23:24	1.090	1.080	1.090	0.000	10000	16417000
15:22:57	1.080	1.080	1.090	-0.010	20000	16407000
15:22:23	1.080	1.080	1.090	-0.010	5000	16387000
15:21:15	1.080	1.080	1.090	-0.010	750000	16382000
15:21:13	1.090	1.080	1.090	0.000	3000	15632000
15:19:37	1.080	1.080	1.090	-0.010	2000	15629000
15:19:13	1.090	1.080	1.090	0.000	10000	15627000
15:18:23	1.090	1.080	1.090	0.000	21000	15617000
15:18:07	1.090	1.080	1.090	0.000	1000	15596000
15:17:51	1.090	1.080	1.090	0.000	23000	15595000
15:17:47	1.090	1.080	1.090	0.000	5000	15572000
15:16:22	1.090	1.080	1.090	0.000	7000	15567000
15:16:12	1.080	1.080	1.090	-0.010	30000	15560000
15:16:04	1.080	1.080	1.090	-0.010	7000	15530000
15:15:54	1.080	1.080	1.090	-0.010	30000	15523000
15:15:36	1.090	1.080	1.090	0.000	3000	15493000
15:15:11	1.090	1.080	1.090	0.000	1000	15490000
15:14:52	1.090	1.080	1.090	0.000	4000	15489000
15:14:03	1.090	1.080	1.090	0.000	7000	15485000
15:13:08	1.090	1.080	1.090	0.000	3000	15478000
15:12:51	1.090	1.080	1.090	0.000	2000	15475000
15:11:56	1.090	1.080	1.090	0.000	2000	15473000
15:11:19	1.080	1.080	1.090	-0.010	1000	15471000
15:10:22	1.090	1.080	1.090	0.000	4000	15470000
15:08:23	1.080	1.080	1.090	-0.010	100000	15466000
15:07:12	1.080	1.080	1.090	-0.010	25000	15366000
15:07:11	1.090	1.080	1.090	0.000	2000	15341000
15:07:10	1.080	1.080	1.090	-0.010	1000	15339000
15:07:06	1.090	1.080	1.090	0.000	1000	15338000
15:07:01	1.080	1.080	1.090	-0.010	25000	15337000
15:06:04	1.090	1.080	1.090	0.000	8000	15312000
15:05:59	1.090	1.080	1.090	0.000	5000	15304000
15:05:10	1.080	1.080	1.090	-0.010	2000	15299000
15:04:56	1.080	1.080	1.090	-0.010	50000	15297000
15:04:43	1.090	1.080	1.090	0.000	8000	15247000
15:04:12	1.080	1.080	1.090	-0.010	25000	15239000
15:04:04	1.090	1.080	1.090	0.000	3000	15214000
15:03:36	1.080	1.080	1.090	-0.010	25000	15211000
15:03:24	1.090	1.080	1.090	0.000	2000	15186000
15:03:02	1.090	1.080	1.090	0.000	1000	15184000
15:01:38	1.090	1.080	1.090	0.000	1000	15183000
15:01:11	1.080	1.080	1.090	-0.010	2000	15182000
15:00:38	1.090	1.080	1.090	0.000	1000	15180000
15:00:37	1.090	1.080	1.090	0.000	20000	15179000
15:00:31	1.080	1.080	1.090	-0.010	2000	15159000
15:00:08	1.090	1.080	1.090	0.000	2000	15157000

14:59:52	1.080	1.080	1.090	-0.010	1000	15155000
14:59:51	1.090	1.080	1.090	0.000	1000	15154000
14:58:28	1.090	1.080	1.090	0.000	1000	15153000
14:57:11	1.080	1.080	1.090	-0.010	2000	15152000
14:56:26	1.080	1.080	1.090	-0.010	3000	15150000
14:56:10	1.090	1.080	1.090	0.000	17000	15147000
14:55:58	1.090	1.080	1.090	0.000	3000	15130000
14:55:25	1.090	1.080	1.090	0.000	10000	15127000
14:55:22	1.080	1.080	1.090	-0.010	5000	15117000
14:53:52	1.090	1.080	1.090	0.000	10000	15112000
14:53:12	1.080	1.080	1.090	-0.010	2000	15102000
14:53:07	1.080	1.080	1.090	-0.010	4000	15100000
14:51:04	1.090	1.080	1.090	0.000	10000	15096000
14:50:58	1.090	1.080	1.090	0.000	26000	15086000
14:50:13	1.090	1.080	1.090	0.000	1000	15060000
14:50:03	1.090	1.080	1.090	0.000	16000	15059000
14:48:10	1.090	1.080	1.090	0.000	50000	15043000
14:47:29	1.090	1.080	1.090	0.000	20000	14993000
14:47:07	1.090	1.080	1.090	0.000	11000	14973000
14:47:01	1.090	1.080	1.090	0.000	1000	14962000
14:46:59	1.080	1.080	1.090	-0.010	5000	14961000
14:46:03	1.090	1.080	1.090	0.000	3000	14956000
14:45:43	1.080	1.080	1.090	-0.010	10000	14953000
14:45:40	1.080	1.080	1.090	-0.010	100000	14943000
14:45:28	1.080	1.080	1.090	-0.010	1000	14843000
14:45:26	1.080	1.080	1.090	-0.010	16000	14842000
14:45:10	1.090	1.080	1.090	0.000	1000	14826000
14:45:09	1.090	1.080	1.090	0.000	4000	14825000
14:44:48	1.090	1.080	1.090	0.000	4000	14821000
14:43:50	1.090	1.080	1.090	0.000	4000	14817000
14:43:33	1.090	1.080	1.090	0.000	4000	14813000
14:43:22	1.090	1.080	1.090	0.000	5000	14809000
14:41:31	1.090	1.080	1.090	0.000	11000	14804000
14:41:07	1.090	1.080	1.090	0.000	10000	14793000
14:40:58	1.090	1.080	1.090	0.000	5000	14783000
14:40:55	1.090	1.080	1.090	0.000	2000	14778000
14:40:50	1.090	1.080	1.090	0.000	7000	14766000
14:40:50	1.090	1.080	1.090	0.000	10000	14776000
14:40:12	1.090	1.080	1.090	0.000	5000	14759000
14:39:54	1.090	1.080	1.090	0.000	5000	14754000
14:37:54	1.090	1.080	1.090	0.000	5000	14749000
14:37:39	1.090	1.080	1.090	0.000	10000	14744000
14:37:33	1.090	1.080	1.090	0.000	5000	14734000
14:35:56	1.090	1.080	1.090	0.000	30000	14729000
14:35:36	1.090	1.080	1.090	0.000	2000	14699000
14:34:14	1.090	1.080	1.090	0.000	1000	14697000
14:33:34	1.090	1.080	1.090	0.000	50000	14696000
14:33:30	1.090	1.080	1.090	0.000	1000	14646000
14:33:23	1.090	1.080	1.090	0.000	5000	14645000
14:32:50	1.080	1.080	1.090	-0.010	2000	14640000
14:32:01	1.080	1.080	1.090	-0.010	1000	14638000
14:30:12	1.090	1.080	1.090	0.000	2000	14637000
14:29:40	1.080	1.080	1.090	-0.010	2000	14635000
14:29:14	1.080	1.080	1.090	-0.010	10000	14633000
14:28:13	1.090	1.080	1.090	0.000	20000	14623000
14:27:42	1.080	1.080	1.090	-0.010	1000	14603000
14:27:17	1.080	1.080	1.090	-0.010	45000	14602000
14:25:35	1.080	1.080	1.090	-0.010	10000	14557000
14:25:21	1.080	1.080	1.090	-0.010	1000	14547000
14:25:12	1.080	1.080	1.090	-0.010	1000	14546000
14:24:52	1.080	1.080	1.090	-0.010	4000	14545000
14:24:13	1.090	1.080	1.090	0.000	10000	14541000
14:19:58	1.080	1.080	1.090	-0.010	10000	14531000
14:19:53	1.080	1.080	1.090	-0.010	50000	14521000
14:19:22	1.080	1.080	1.090	-0.010	12000	14471000
14:17:48	1.080	1.080	1.090	-0.010	241000	14459000
14:17:02	1.090	1.080	1.090	0.000	1000	14218000
14:15:19	1.080	1.080	1.090	-0.010	10000	14217000
14:15:07	1.090	1.080	1.090	0.000	1000	14207000
14:14:31	1.090	1.080	1.090	0.000	10000	14206000
14:14:22	1.090	1.080	1.090	0.000	10000	14196000
14:14:14	1.090	1.080	1.090	0.000	1000	14186000
14:13:45	1.090	1.080	1.090	0.000	10000	14185000
14:13:09	1.090	1.080	1.090	0.000	1000	14175000
14:11:56	1.080	1.080	1.090	-0.010	160000	14174000
14:11:44	1.080	1.080	1.090	-0.010	279000	14014000
14:09:54	1.080	1.080	1.090	-0.010	20000	13735000
14:08:50	1.090	1.080	1.090	0.000	10000	13715000
14:08:45	1.080	1.080	1.090	-0.010	27000	13705000
14:08:09	1.090	1.080	1.090	0.000	5000	13678000
14:08:03	1.080	1.080	1.090	-0.010	5000	13673000
14:07:18	1.080	1.080	1.090	-0.010	50000	13668000
14:07:05	1.080	1.080	1.090	-0.010	5000	13618000
14:06:55	1.080	1.080	1.090	-0.010	9000	13613000
14:06:49	1.090	1.080	1.090	0.000	7000	13604000
14:06:44	1.080	1.080	1.090	-0.010	200000	13597000
14:04:30	1.080	1.080	1.090	-0.010	50000	13397000
14:04:24	1.090	1.080	1.090	0.000	2000	13347000
14:02:49	1.090	1.080	1.090	0.000	5000	13345000
14:00:10	1.090	1.080	1.090	0.000	2000	13340000

13:59:28	1.080	1.080	1.090	-0.010	203000	13338000

12:29:44	1.080	1.080	1.090	-0.010	36000	13135000
12:29:31	1.090	1.080	1.090	0.000	4000	13099000
12:29:25	1.080	1.080	1.090	-0.010	30000	13095000
12:29:02	1.080	1.080	1.090	-0.010	15000	13065000
12:28:41	1.080	1.080	1.090	-0.010	1000	13050000
12:28:26	1.090	1.080	1.090	0.000	5000	13049000
12:28:08	1.080	1.080	1.090	-0.010	31000	13044000
12:27:37	1.080	1.080	1.090	-0.010	11000	13013000
12:27:29	1.090	1.080	1.090	0.000	20000	13002000
12:27:21	1.080	1.080	1.090	-0.010	20000	12982000
12:27:06	1.090	1.080	1.090	0.000	1000	12962000
12:26:51	1.090	1.080	1.090	0.000	3000	12961000
12:26:22	1.090	1.080	1.090	0.000	10000	12958000
12:25:06	1.090	1.080	1.090	0.000	5000	12948000
12:24:26	1.080	1.080	1.090	-0.010	1000	12943000
12:23:26	1.080	1.080	1.090	-0.010	10000	12942000
12:22:58	1.080	1.080	1.090	-0.010	2000	12932000
12:20:43	1.090	1.080	1.090	0.000	500000	12930000
12:20:21	1.080	1.080	1.090	-0.010	1000	12430000
12:19:33	1.080	1.080	1.090	-0.010	190000	12429000
12:18:59	1.080	1.080	1.090	-0.010	1000	12239000
12:17:46	1.090	1.080	1.090	0.000	5000	12238000
12:16:50	1.080	1.080	1.090	-0.010	10000	12233000
12:15:29	1.080	1.080	1.090	-0.010	1000	12223000
12:13:56	1.080	1.080	1.090	-0.010	220000	12222000
12:13:37	1.080	1.080	1.090	-0.010	80000	12002000
12:13:36	1.090	1.080	1.090	0.000	2000	11922000
12:12:58	1.090	1.080	1.090	0.000	35000	11920000
12:12:44	1.080	1.080	1.090	-0.010	20000	11885000
12:11:20	1.090	1.080	1.090	0.000	5000	11865000
12:11:18	1.090	1.080	1.090	0.000	15000	11860000
12:10:52	1.080	1.080	1.090	-0.010	45000	11845000
12:07:27	1.080	1.080	1.090	-0.010	35000	11800000
12:07:03	1.090	1.080	1.090	0.000	10000	11765000
12:06:24	1.080	1.080	1.090	-0.010	1000	11755000
12:06:03	1.080	1.080	1.090	-0.010	2000	11754000
12:04:45	1.080	1.080	1.090	-0.010	30000	11752000
12:04:04	1.080	1.080	1.090	-0.010	40000	11722000
12:03:17	1.090	1.080	1.090	0.000	5000	11682000
12:00:03	1.080	1.080	1.090	-0.010	30000	11677000

11:59:42	1.090	1.080	1.090	0.000	3000	11647000
11:59:12	1.090	1.080	1.090	0.000	2000	11644000
11:59:03	1.090	1.080	1.090	0.000	4000	11642000
11:58:37	1.090	1.080	1.090	0.000	19000	11638000
11:57:11	1.090	1.080	1.090	0.000	20000	11619000
11:56:16	1.090	1.080	1.090	0.000	50000	11599000
11:54:42	1.090	1.080	1.090	0.000	5000	11549000
11:54:13	1.090	1.080	1.090	0.000	20000	11544000
11:53:57	1.090	1.080	1.090	0.000	20000	11524000
11:53:33	1.090	1.080	1.090	0.000	1000	11504000
11:53:27	1.090	1.080	1.090	0.000	41000	11503000
11:53:27	1.090	1.080	1.090	0.000	15000	11462000
11:53:26	1.090	1.080	1.090	0.000	3000	11447000
11:53:15	1.090	1.080	1.090	0.000	10000	11444000
11:53:12	1.090	1.080	1.090	0.000	5000	11434000
11:53:08	1.090	1.080	1.090	0.000	2000	11429000
11:52:47	1.090	1.080	1.090	0.000	5000	11427000
11:52:41	1.080	1.080	1.090	-0.010	5000	11422000
11:52:26	1.090	1.080	1.090	0.000	100000	11417000
11:52:23	1.090	1.080	1.090	0.000	16000	11317000
11:51:31	1.090	1.080	1.090	0.000	30000	11301000
11:51:07	1.080	1.080	1.090	-0.010	1000	11271000
11:50:57	1.090	1.080	1.090	0.000	30000	11270000
11:50:09	1.090	1.080	1.090	0.000	20000	11240000
11:49:23	1.090	1.080	1.090	0.000	10000	11220000
11:47:59	1.080	1.080	1.090	-0.010	5000	11210000
11:46:52	1.080	1.080	1.090	-0.010	37000	11205000
11:46:39	1.080	1.080	1.090	-0.010	2000	11168000
11:45:56	1.080	1.080	1.090	-0.010	30000	11166000
11:45:05	1.090	1.080	1.090	0.000	30000	11136000
11:44:46	1.080	1.080	1.090	-0.010	33000	11106000
11:44:08	1.090	1.080	1.090	0.000	1000	11073000
11:43:15	1.090	1.080	1.090	0.000	20000	11072000
11:43:09	1.090	1.080	1.090	0.000	9000	11052000
11:43:00	1.090	1.080	1.090	0.000	20000	11043000
11:42:50	1.090	1.080	1.090	0.000	219000	11023000
11:42:24	1.090	1.080	1.090	0.000	20000	10804000
11:41:52	1.090	1.080	1.090	0.000	3000	10784000
11:41:50	1.090	1.080	1.090	0.000	50000	10781000
11:41:30	1.090	1.080	1.090	0.000	2000	10731000
11:40:47	1.090	1.080	1.090	0.000	5000	10729000
11:39:12	1.080	1.080	1.090	-0.010	30000	10724000
11:38:27	1.080	1.080	1.090	-0.010	50000	10694000
11:38:17	1.090	1.080	1.090	0.000	4000	10644000
11:37:37	1.080	1.080	1.090	-0.010	1000	10640000
11:37:28	1.090	1.080	1.090	0.000	250000	10639000
11:37:19	1.090	1.080	1.090	0.000	100000	10389000
11:37:09	1.080	1.080	1.090	-0.010	20000	10289000
11:37:07	1.090	1.080	1.090	0.000	10000	10269000
11:36:21	1.090	1.080	1.090	0.000	10000	10259000
11:36:18	1.090	1.080	1.090	0.000	3000	10249000
11:34:57	1.090	1.080	1.090	0.000	10000	10246000
11:33:57	1.090	1.080	1.090	0.000	4000	10236000
11:33:38	1.090	1.080	1.090	0.000	5000	10232000
11:32:57	1.090	1.080	1.090	0.000	10000	10227000
11:31:57	1.090	1.080	1.090	0.000	2000	10217000
11:31:13	1.080	1.080	1.090	-0.010	1000	10215000
11:30:39	1.090	1.080	1.090	0.000	50000	10214000
11:29:07	1.090	1.080	1.090	0.000	2000	10164000
11:28:27	1.090	1.080	1.090	0.000	6000	10162000
11:27:36	1.090	1.080	1.090	0.000	3000	10156000
11:27:14	1.090	1.080	1.090	0.000	1000	10153000
11:27:13	1.080	1.080	1.090	-0.010	1000	10152000
11:26:46	1.090	1.080	1.090	0.000	20000	10151000
11:26:28	1.090	1.080	1.090	0.000	6000	10131000
11:25:52	1.090	1.080	1.090	0.000	5000	10125000
11:25:34	1.090	1.080	1.090	0.000	5000	10120000
11:25:27	1.090	1.080	1.090	0.000	10000	10115000
11:25:10	1.080	1.080	1.090	-0.010	1000	10105000
11:23:14	1.080	1.080	1.090	-0.010	2000	10104000
11:22:04	1.090	1.080	1.090	0.000	25000	10102000
11:21:54	1.090	1.080	1.090	0.000	15000	10077000
11:19:18	1.090	1.080	1.090	0.000	1000	10062000
11:18:45	1.080	1.080	1.090	-0.010	1000	10061000
11:17:09	1.090	1.080	1.090	0.000	10000	10060000
11:14:52	1.090	1.080	1.090	0.000	10000	10050000
11:14:38	1.090	1.080	1.090	0.000	4000	10040000
11:14:24	1.090	1.080	1.090	0.000	1000	10036000
11:12:13	1.080	1.080	1.090	-0.010	1000	10035000
11:10:38	1.090	1.080	1.090	0.000	5000	10034000
11:09:21	1.090	1.080	1.090	0.000	8000	10029000
11:08:56	1.090	1.080	1.090	0.000	10000	10021000
11:08:16	1.090	1.080	1.090	0.000	10000	10011000
11:07:24	1.090	1.080	1.090	0.000	23000	10001000
11:07:21	1.090	1.080	1.090	0.000	5000	9978000
11:07:19	1.090	1.080	1.090	0.000	5000	9973000
11:07:18	1.090	1.080	1.090	0.000	2000	9968000
11:06:53	1.090	1.080	1.090	0.000	100000	9966000
11:06:52	1.090	1.080	1.090	0.000	5000	9866000
11:06:37	1.090	1.080	1.090	0.000	2000	9861000
11:06:33	1.090	1.080	1.090	0.000	5000	9859000
11:06:10	1.090	1.080	1.090	0.000	5000	9854000
11:04:57	1.090	1.080	1.090	0.000	2000	9849000
11:03:53	1.090	1.080	1.090	0.000	5000	9847000
11:03:33	1.090	1.080	1.090	0.000	10000	9842000
11:02:17	1.080	1.080	1.090	-0.010	1000	9832000
11:01:36	1.090	1.080	1.090	0.000	10000	9831000
11:01:31	1.090	1.080	1.090	0.000	2000	9821000
11:01:05	1.090	1.080	1.090	0.000	15000	9819000
11:00:58	1.090	1.080	1.090	0.000	4000	9804000
11:00:47	1.090	1.080	1.090	0.000	3000	9800000
11:00:29	1.090	1.080	1.090	0.000	5000	9797000
11:00:29	1.090	1.080	1.090	0.000	4000	9792000
11:00:08	1.090	1.080	1.090	0.000	20000	9788000
11:00:04	1.090	1.080	1.090	0.000	4000	9768000

10:59:54	1.090	1.080	1.090	0.000	1000	9764000
10:59:12	1.090	1.080	1.090	0.000	4000	9763000
10:58:31	1.090	1.080	1.090	0.000	2000	9759000
10:57:50	1.090	1.080	1.090	0.000	8000	9757000
10:57:48	1.080	1.080	1.090	-0.010	2000	9749000
10:56:47	1.090	1.080	1.090	0.000	10000	9747000
10:56:35	1.090	1.080	1.090	0.000	2000	9737000
10:56:24	1.090	1.080	1.090	0.000	5000	9735000
10:53:18	1.080	1.080	1.090	-0.010	2000	9730000
10:51:16	1.090	1.080	1.090	0.000	1000	9728000
10:51:00	1.080	1.080	1.090	-0.010	11000	9727000
10:50:41	1.090	1.080	1.090	0.000	10000	9716000
10:48:49	1.080	1.080	1.090	-0.010	1000	9706000
10:46:36	1.090	1.080	1.090	0.000	2000	9705000
10:46:08	1.090	1.080	1.090	0.000	3000	9703000
10:45:43	1.090	1.080	1.090	0.000	40000	9700000
10:45:22	1.090	1.080	1.090	0.000	10000	9660000
10:44:51	1.080	1.080	1.090	-0.010	1000	9650000
10:43:30	1.090	1.080	1.090	0.000	2000	9649000
10:43:22	1.090	1.080	1.090	0.000	10000	9647000
10:42:38	1.090	1.080	1.090	0.000	10000	9637000
10:42:29	1.090	1.080	1.090	0.000	10000	9627000
10:42:08	1.090	1.080	1.090	0.000	5000	9617000
10:41:53	1.090	1.080	1.090	0.000	5000	9612000
10:41:52	1.090	1.080	1.090	0.000	20000	9607000
10:41:34	1.090	1.080	1.090	0.000	3000	9587000
10:41:07	1.080	1.080	1.090	-0.010	5000	9584000
10:40:29	1.090	1.080	1.090	0.000	25000	9579000
10:39:33	1.090	1.080	1.090	0.000	20000	9554000
10:38:10	1.090	1.080	1.090	0.000	1000	9534000
10:37:03	1.090	1.080	1.090	0.000	2000	9533000
10:35:13	1.090	1.080	1.090	0.000	5000	9531000
10:34:48	1.090	1.080	1.090	0.000	100000	9526000
10:33:56	1.090	1.080	1.090	0.000	10000	9426000
10:33:35	1.090	1.080	1.090	0.000	20000	9416000
10:33:00	1.090	1.080	1.090	0.000	5000	9396000
10:32:07	1.090	1.080	1.090	0.000	5000	9391000
10:31:42	1.090	1.080	1.090	0.000	5000	9386000
10:29:55	1.090	1.080	1.090	0.000	10000	9381000
10:29:15	1.090	1.080	1.090	0.000	9000	9371000
10:29:11	1.090	1.080	1.090	0.000	4000	9362000
10:27:26	1.090	1.080	1.090	0.000	10000	9358000
10:27:18	1.090	1.080	1.090	0.000	10000	9348000
10:27:17	1.090	1.080	1.090	0.000	10000	9338000
10:27:16	1.090	1.080	1.090	0.000	134000	9328000
10:27:14	1.090	1.090	1.100	0.000	68000	9194000
10:27:14	1.090	1.090	1.100	0.000	25000	9126000
10:27:12	1.090	1.090	1.100	0.000	2000000	9101000
10:27:11	1.090	1.090	1.100	0.000	30000	7101000
10:27:03	1.090	1.090	1.100	0.000	10000	7071000
10:26:38	1.090	1.090	1.100	0.000	400000	7061000
10:26:35	1.090	1.090	1.100	0.000	10000	6661000
10:26:35	1.090	1.090	1.100	0.000	1000	6651000
10:26:29	1.090	1.090	1.100	0.000	1000000	6650000
10:26:20	1.090	1.090	1.100	0.000	11000	5650000
10:25:57	1.090	1.090	1.100	0.000	5000	5639000
10:25:25	1.090	1.090	1.100	0.000	100000	5634000
10:24:09	1.090	1.090	1.100	0.000	10000	5534000
10:23:53	1.090	1.090	1.100	0.000	5000	5524000
10:23:22	1.090	1.090	1.100	0.000	50000	5519000
10:23:01	1.090	1.090	1.100	0.000	1000	5469000
10:21:42	1.090	1.090	1.100	0.000	200000	5468000
10:21:41	1.090	1.090	1.100	0.000	50000	5268000
10:19:43	1.090	1.090	1.100	0.000	3000	5218000
10:19:37	1.090	1.090	1.100	0.000	50000	5215000
10:19:10	1.100	1.090	1.100	0.010	5000	5165000
10:17:26	1.090	1.090	1.100	0.000	10000	5160000
10:16:26	1.090	1.090	1.100	0.000	20000	5150000
10:16:21	1.090	1.090	1.100	0.000	1000	5130000
10:16:17	1.090	1.090	1.100	0.000	19000	5129000
10:16:01	1.100	1.090	1.100	0.010	1000	5110000
10:15:59	1.090	1.090	1.100	0.000	20000	5109000
10:15:08	1.100	1.090	1.100	0.010	2000	5089000
10:14:49	1.090	1.090	1.100	0.000	10000	5087000
10:14:15	1.090	1.090	1.100	0.000	5000	5077000
10:13:51	1.090	1.090	1.100	0.000	10000	5072000
10:13:07	1.090	1.090	1.100	0.000	5000	5062000
10:12:40	1.090	1.090	1.100	0.000	15000	5057000
10:12:24	1.100	1.090	1.100	0.010	100000	5040000
10:12:24	1.090	1.090	1.100	0.000	2000	5042000
10:11:38	1.090	1.090	1.100	0.000	5000	4940000
10:11:38	1.090	1.090	1.100	0.000	2000	4935000
10:11:37	1.090	1.090	1.100	0.000	1000	4933000
10:11:34	1.090	1.090	1.100	0.000	100000	4932000
10:10:51	1.090	1.090	1.100	0.000	10000	4832000
10:10:45	1.090	1.090	1.100	0.000	10000	4822000
10:10:17	1.090	1.090	1.100	0.000	10000	4812000
10:10:16	1.090	1.090	1.100	0.000	5000	4802000
10:09:55	1.090	1.090	1.100	0.000	100000	4797000
10:09:08	1.090	1.090	1.100	0.000	10000	4697000
10:08:44	1.090	1.090	1.100	0.000	5000	4687000
10:08:00	1.090	1.090	1.100	0.000	5000	4682000
10:07:25	1.090	1.090	1.100	0.000	1000	4677000
10:07:16	1.090	1.090	1.100	0.000	100000	4676000
10:06:45	1.090	1.090	1.100	0.000	5000	4576000
10:06:29	1.090	1.090	1.100	0.000	10000	4571000
10:05:36	1.090	1.090	1.100	0.000	20000	4561000
10:04:23	1.090	1.090	1.100	0.000	1000	4541000
10:04:00	1.090	1.090	1.100	0.000	20000	4540000
10:03:26	1.090	1.090	1.100	0.000	2000	4520000
10:03:24	1.090	1.090	1.100	0.000	5000	4518000
10:03:23	1.090	1.090	1.100	0.000	20000	4513000
10:01:51	1.100	1.090	1.100	0.010	1000	4493000
10:00:47	1.090	1.090	1.100	0.000	10000	4492000
10:00:08	1.100	1.090	1.100	0.010	1000	4482000
10:00:03	1.090	1.090	1.100	0.000	2000	4481000

09:59:58	1.090	1.090	1.100	0.000	5000	4479000
09:58:33	1.090	1.090	1.100	0.000	1000	4474000
09:58:32	1.090	1.090	1.100	0.000	1000	4473000
09:58:28	1.090	1.090	1.100	0.000	5000	4472000
09:57:20	1.090	1.090	1.100	0.000	80000	4467000
09:55:24	1.090	1.090	1.100	0.000	8000	4387000
09:55:05	1.090	1.090	1.100	0.000	1000	4379000
09:54:53	1.100	1.090	1.100	0.010	2000	4378000
09:54:24	1.090	1.090	1.100	0.000	4000	4376000
09:53:34	1.090	1.090	1.100	0.000	2000	4372000
09:53:26	1.090	1.090	1.100	0.000	10000	4370000
09:52:56	1.100	1.090	1.100	0.010	2000	4360000
09:52:01	1.100	1.090	1.100	0.010	1000	4358000
09:51:57	1.090	1.090	1.100	0.000	1000	4357000
09:50:51	1.090	1.090	1.100	0.000	10000	4356000
09:49:19	1.090	1.090	1.100	0.000	1000	4346000
09:49:16	1.090	1.090	1.100	0.000	15000	4345000
09:47:09	1.090	1.090	1.100	0.000	10000	4330000
09:45:13	1.100	1.090	1.100	0.010	1000	4320000
09:45:12	1.090	1.090	1.100	0.000	2000	4319000
09:44:10	1.100	1.090	1.100	0.010	1000	4317000
09:43:35	1.100	1.090	1.100	0.010	10000	4296000
09:43:35	1.090	1.090	1.100	0.000	20000	4316000
09:43:33	1.100	1.090	1.100	0.010	50000	4286000
09:43:02	1.090	1.090	1.100	0.000	2000	4236000
09:42:56	1.090	1.090	1.100	0.000	52000	4234000
09:42:02	1.090	1.090	1.100	0.000	6000	4182000
09:40:50	1.090	1.090	1.100	0.000	10000	4176000
09:39:48	1.090	1.090	1.100	0.000	2000	4166000
09:39:41	1.090	1.090	1.100	0.000	1000	4164000
09:39:34	1.090	1.090	1.100	0.000	2000	4163000
09:39:33	1.090	1.090	1.100	0.000	1000	4161000
09:39:30	1.090	1.090	1.100	0.000	100000	4160000
09:39:26	1.100	1.090	1.100	0.010	1000	4060000
09:39:15	1.090	1.090	1.100	0.000	5000	4059000
09:36:59	1.100	1.090	1.100	0.010	20000	4054000
09:34:13	1.100	1.090	1.100	0.010	1000	4034000
09:33:18	1.090	1.090	1.100	0.000	10000	4033000
09:32:43	1.090	1.090	1.100	0.000	20000	4023000
09:32:26	1.090	1.090	1.100	0.000	25000	4003000
09:32:10	1.090	1.090	1.100	0.000	3000	3978000
09:31:42	1.090	1.090	1.100	0.000	3000	3975000
09:31:15	1.090	1.090	1.100	0.000	500000	3972000
09:30:37	1.090	1.090	1.100	0.000	8000	3472000
09:30:29	1.090	1.090	1.100	0.000	40000	3464000
09:30:21	1.090	1.090	1.100	0.000	1000	3424000
09:30:12	1.090	1.090	1.100	0.000	45000	3423000
09:29:59	1.090	1.090	1.100	0.000	1000	3378000
09:29:46	1.090	1.090	1.100	0.000	35000	3377000
09:27:33	1.090	1.090	1.100	0.000	2000	3342000
09:27:25	1.090	1.090	1.100	0.000	10000	3340000
09:25:35	1.100	1.090	1.100	0.010	10000	3330000
09:24:45	1.100	1.090	1.100	0.010	5000	3320000
09:22:15	1.100	1.090	1.100	0.010	1000	3315000
09:22:09	1.090	1.090	1.100	0.000	6000	3314000
09:20:59	1.090	1.090	1.100	0.000	281000	3308000
09:19:59	1.090	1.090	1.100	0.000	10000	3027000
09:19:40	1.090	1.090	1.100	0.000	35000	3017000
09:18:27	1.100	1.090	1.100	0.010	4000	2982000
09:18:10	1.090	1.090	1.100	0.000	30000	2978000
09:16:56	1.100	1.090	1.100	0.010	9000	2948000
09:15:11	1.100	1.090	1.100	0.010	4000	2939000
09:14:55	1.100	1.090	1.100	0.010	11000	2935000
09:13:13	1.100	1.090	1.100	0.010	1000	2924000
09:11:51	1.090	1.090	1.100	0.000	10000	2923000
09:09:24	1.090	1.090	1.100	0.000	40000	2913000
09:08:07	1.090	1.090	1.100	0.000	100000	2873000
09:08:05	1.090	1.080	1.090	0.000	177000	2773000
09:08:03	1.090	1.080	1.090	0.000	30000	2596000
09:08:03	1.090	1.080	1.090	0.000	10000	2566000
09:08:00	1.090	1.080	1.090	0.000	100000	2556000
09:07:58	1.090	1.080	1.090	0.000	100000	2456000
09:07:52	1.090	1.080	1.090	0.000	346000	2356000
09:07:52	1.090	1.080	1.090	0.000	30000	2010000
09:07:51	1.090	1.080	1.090	0.000	50000	1980000
09:07:46	1.090	1.080	1.090	0.000	10000	1930000
09:07:39	1.090	1.080	1.090	0.000	45000	1920000
09:07:37	1.090	1.080	1.090	0.000	10000	1875000
09:07:27	1.080	1.080	1.090	-0.010	1000	1865000
09:07:09	1.090	1.080	1.090	0.000	18000	1864000
09:07:06	1.090	1.080	1.090	0.000	10000	1846000
09:07:05	1.090	1.080	1.090	0.000	20000	1836000
09:06:58	1.080	1.080	1.090	-0.010	1000	1816000
09:06:52	1.090	1.080	1.090	0.000	10000	1815000
09:06:47	1.090	1.080	1.090	0.000	100000	1805000
09:06:46	1.090	1.080	1.090	0.000	5000	1705000
09:06:36	1.080	1.080	1.090	-0.010	1000	1700000
09:06:27	1.090	1.080	1.090	0.000	15000	1699000
09:06:22	1.090	1.080	1.090	0.000	10000	1684000
09:06:20	1.090	1.080	1.090	0.000	455000	1674000
09:06:02	1.090	1.080	1.090	0.000	5000	1217000
09:06:02	1.090	1.080	1.090	0.000	2000	1219000
09:05:44	1.090	1.080	1.090	0.000	10000	1212000
09:05:21	1.090	1.080	1.090	0.000	3000	1202000
09:04:20	1.090	1.080	1.090	0.000	10000	1199000
09:04:08	1.090	1.080	1.090	0.000	5000	1189000
09:03:57	1.090	1.080	1.090	0.000	370000	1184000
09:03:30	1.090	1.080	1.090	0.000	10000	814000
09:03:20	1.090	1.080	1.090	0.000	500000	804000
09:02:43	1.090	1.080	1.090	0.000	5000	304000
09:00:09	1.090	1.080	1.090	0.000	2000	299000

08:59:50	1.090	1.080	1.090	0.000	297000	297000