The Business Times Online

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

SES MAINBOARD > S > SEMBMAR

Fri, Mar 19, 2010, 17:20

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:06:16	3.940	3.940	3.950	-0.080	742000	7462000
17:06:15	3.940	3.940	3.950	-0.080	261000	6720000
17:00:09	4.010	4.010	4.020	-0.010	11000	6459000

16:59:48	4.020	4.000	4.020	0.000	5000	6448000
16:59:47	4.010	4.010	4.020	-0.010	2000	6443000
16:59:43	4.010	4.010	4.020	-0.010	1000	6441000
16:59:42	4.010	4.010	4.020	-0.010	3000	6433000
16:59:42	4.010	4.000	4.010	-0.010	7000	6440000
16:59:39	4.020	4.010	4.020	0.000	6000	6430000
16:59:38	4.010	4.000	4.010	-0.010	2000	6424000
16:59:37	4.010	4.000	4.010	-0.010	12000	6422000
16:59:34	4.000	4.000	4.010	-0.020	2000	6410000
16:59:33	4.010	4.000	4.010	-0.010	3000	6408000
16:59:32	4.010	4.010	4.020	-0.010	4000	6405000
16:59:29	4.010	4.000	4.010	-0.010	3000	6401000
16:59:27	4.010	4.000	4.010	-0.010	20000	6398000
16:59:21	4.010	4.000	4.010	-0.010	8000	6378000
16:59:10	4.000	4.000	4.010	-0.020	20000	6370000
16:59:01	4.000	4.000	4.010	-0.020	7000	6350000
16:59:00	4.000	4.000	4.010	-0.020	4000	6343000
16:58:58	4.010	4.000	4.010	-0.010	10000	6339000
16:58:57	4.010	4.000	4.010	-0.010	5000	6329000
16:58:56	4.010	4.000	4.010	-0.010	4000	6324000
16:58:48	4.010	4.000	4.010	-0.010	5000	6320000
16:58:30	4.010	4.010	4.020	-0.010	67000	6315000
16:58:24	4.020	4.010	4.020	0.000	7000	6248000
16:57:53	4.020	4.020	4.030	0.000	7000	6241000
16:57:50	4.020	4.020	4.030	0.000	7000	6234000
16:57:44	4.020	4.010	4.020	0.000	6000	6227000
16:57:22	4.020	4.010	4.020	0.000	5000	6221000
16:57:12	4.020	4.010	4.020	0.000	3000	6216000
16:56:56	4.020	4.010	4.020	0.000	1000	6213000
16:56:51	4.020	4.010	4.020	0.000	1000	6212000
16:56:50	4.020	4.010	4.020	0.000	23000	6211000
16:56:40	4.020	4.020	4.030	0.000	5000	6188000
16:56:33	4.020	4.020	4.030	0.000	4000	6183000
16:56:04	4.020	4.020	4.030	0.000	1000	6179000
16:54:45	4.020	4.020	4.030	0.000	3000	6178000
16:54:30	4.020	4.010	4.020	0.000	2000	6175000
16:54:27	4.020	4.010	4.020	0.000	7000	6173000
16:54:19	4.020	4.010	4.020	0.000	5000	6166000
16:54:16	4.020	4.010	4.020	0.000	2000	6161000
16:54:03	4.020	4.010	4.020	0.000	20000	6159000
16:54:00	4.020	4.010	4.020	0.000	1000	6139000
16:53:53	4.020	4.010	4.020	0.000	4000	6138000
16:53:49	4.020	4.010	4.020	0.000	4000	6134000
16:53:48	4.020	4.010	4.020	0.000	4000	6130000
16:53:42	4.020	4.010	4.020	0.000	17000	6126000
16:53:35	4.020	4.010	4.020	0.000	10000	6109000
16:53:18	4.020	4.010	4.020	0.000	5000	6099000
16:52:36	4.020	4.010	4.020	0.000	4000	6094000
16:52:22	4.020	4.020	4.030	0.000	4000	6090000
16:52:19	4.020	4.020	4.030	0.000	10000	6086000
16:52:15	4.020	4.020	4.030	0.000	50000	6076000
16:51:59	4.020	4.020	4.030	0.000	20000	6026000
16:51:56	4.020	4.020	4.030	0.000	20000	6006000
16:51:47	4.020	4.020	4.030	0.000	1000	5986000
16:51:36	4.030	4.020	4.030	0.010	2000	5985000
16:51:20	4.020	4.020	4.030	0.000	1000	5983000
16:51:19	4.030	4.020	4.030	0.010	1000	5982000
16:51:06	4.030	4.020	4.030	0.010	6000	5981000
16:51:05	4.030	4.020	4.030	0.010	12000	5975000
16:51:04	4.030	4.020	4.030	0.010	5000	5963000
16:50:55	4.030	4.020	4.030	0.010	10000	5958000
16:50:42	4.030	4.020	4.030	0.010	8000	5948000
16:50:39	4.030	4.020	4.030	0.010	3000	5940000
16:50:24	4.020	4.020	4.030	0.000	10000	5937000
16:50:14	4.020	4.020	4.030	0.000	40000	5927000
16:50:13	4.020	4.020	4.030	0.000	4000	5887000
16:50:10	4.020	4.020	4.030	0.000	30000	5883000
16:49:58	4.020	4.020	4.030	0.000	20000	5853000
16:49:53	4.020	4.020	4.030	0.000	30000	5833000
16:49:51	4.020	4.020	4.030	0.000	1000	5803000
16:49:10	4.020	4.020	4.030	0.000	1000	5802000
16:48:43	4.030	4.020	4.030	0.010	2000	5801000
16:48:29	4.030	4.020	4.030	0.010	30000	5799000
16:48:21	4.030	4.020	4.030	0.010	20000	5768000
16:48:21	4.020	4.020	4.030	0.000	1000	5769000
16:47:51	4.030	4.020	4.030	0.010	1000	5748000
16:47:00	4.030	4.020	4.030	0.010	8000	5747000
16:46:46	4.020	4.020	4.030	0.000	1000	5739000
16:46:34	4.030	4.020	4.030	0.010	2000	5738000
16:46:32	4.030	4.020	4.030	0.010	6000	5736000
16:46:24	4.030	4.020	4.030	0.010	1000	5730000
16:46:08	4.030	4.020	4.030	0.010	5000	5729000
16:45:05	4.030	4.020	4.030	0.010	1000	5724000
16:44:51	4.020	4.020	4.030	0.000	1000	5723000
16:43:22	4.020	4.020	4.030	0.000	4000	5722000
16:42:38	4.030	4.020	4.030	0.010	1000	5718000
16:41:37	4.020	4.020	4.030	0.000	2000	5717000
16:41:32	4.030	4.020	4.030	0.010	8000	5715000
16:41:05	4.020	4.020	4.030	0.000	6000	5707000
16:39:39	4.030	4.020	4.030	0.010	5000	5701000
16:38:19	4.030	4.020	4.030	0.010	5000	5696000
16:37:22	4.030	4.020	4.030	0.010	2000	5691000
16:37:01	4.030	4.030	4.040	0.010	1000	5689000
16:36:12	4.030	4.020	4.030	0.010	2000	5688000
16:36:07	4.030	4.020	4.030	0.010	2000	5686000
16:36:01	4.030	4.020	4.030	0.010	4000	5684000
16:35:16	4.030	4.020	4.030	0.010	3000	5680000
16:35:09	4.030	4.020	4.030	0.010	3000	5677000
16:34:10	4.030	4.020	4.030	0.010	2000	5674000
16:33:45	4.030	4.020	4.030	0.010	5000	5672000
16:32:23	4.030	4.020	4.030	0.010	2000	5667000
16:31:53	4.030	4.030	4.040	0.010	59000	5665000
16:31:50	4.030	4.030	4.040	0.010	10000	5606000
16:31:42	4.030	4.030	4.040	0.010	10000	5596000
16:31:34	4.030	4.030	4.040	0.010	14000	5586000
16:31:33	4.030	4.030	4.040	0.010	30000	5572000
16:31:29	4.030	4.030	4.040	0.010	1000	5542000
16:30:43	4.030	4.030	4.040	0.010	8000	5541000
16:30:23	4.030	4.030	4.040	0.010	2000	5533000
16:28:53	4.030	4.030	4.040	0.010	2000	5531000
16:28:34	4.030	4.030	4.040	0.010	10000	5529000
16:28:18	4.030	4.030	4.040	0.010	10000	5519000
16:28:17	4.030	4.030	4.040	0.010	5000	5509000
16:28:14	4.030	4.030	4.040	0.010	10000	5504000
16:28:12	4.030	4.030	4.040	0.010	17000	5494000
16:27:57	4.030	4.030	4.040	0.010	10000	5477000
16:27:35	4.040	4.040	4.050	0.020	39000	5467000
16:27:31	4.040	4.040	4.050	0.020	1000	5428000
16:27:29	4.040	4.040	4.050	0.020	305000	5427000
16:27:09	4.040	4.040	4.050	0.020	5000	5122000
16:26:49	4.040	4.040	4.050	0.020	5000	5117000
16:26:47	4.040	4.040	4.050	0.020	5000	5112000
16:26:19	4.050	4.040	4.050	0.030	50000	5107000
16:25:50	4.050	4.040	4.050	0.030	6000	5057000
16:25:21	4.050	4.040	4.050	0.030	1000	5051000
16:25:01	4.040	4.040	4.050	0.020	1000	5050000
16:24:45	4.040	4.040	4.050	0.020	5000	5049000
16:23:11	4.040	4.040	4.050	0.020	2000	5044000
16:22:58	4.040	4.040	4.050	0.020	2000	5042000
16:22:03	4.040	4.040	4.050	0.020	2000	5040000
16:21:08	4.040	4.040	4.050	0.020	1000	5038000
16:19:43	4.050	4.040	4.050	0.030	15000	5037000
16:18:40	4.040	4.040	4.050	0.020	1000	5022000
16:18:26	4.050	4.040	4.050	0.030	1000	5021000
16:16:30	4.050	4.040	4.050	0.030	5000	5020000
16:15:30	4.050	4.040	4.050	0.030	1000	5015000
16:15:09	4.040	4.040	4.050	0.020	4000	5014000
16:14:47	4.040	4.040	4.050	0.020	1000	5010000
16:14:41	4.050	4.040	4.050	0.030	2000	5009000
16:13:42	4.050	4.040	4.050	0.030	1000	5007000
16:13:40	4.050	4.040	4.050	0.030	5000	5006000
16:13:36	4.050	4.040	4.050	0.030	100000	5001000
16:13:09	4.050	4.040	4.050	0.030	8000	4901000
16:12:03	4.050	4.040	4.050	0.030	10000	4893000
16:10:31	4.040	4.040	4.050	0.020	1000	4883000
16:10:27	4.040	4.040	4.050	0.020	1000	4882000
16:09:12	4.050	4.040	4.050	0.030	10000	4881000
16:08:26	4.040	4.040	4.050	0.020	5000	4871000
16:07:29	4.040	4.040	4.050	0.020	1000	4866000
16:04:19	4.050	4.040	4.050	0.030	55000	4865000
16:04:07	4.040	4.040	4.050	0.020	1000	4810000
16:02:14	4.050	4.040	4.050	0.030	200000	4809000
16:01:41	4.040	4.040	4.050	0.020	11000	4609000
16:01:08	4.040	4.040	4.050	0.020	2000	4598000
16:00:21	4.040	4.040	4.050	0.020	2000	4596000

15:59:51	4.050	4.040	4.050	0.030	5000	4592000
15:59:51	4.050	4.040	4.050	0.030	2000	4594000
15:56:19	4.040	4.040	4.050	0.020	5000	4587000
15:56:16	4.040	4.040	4.050	0.020	5000	4582000
15:55:49	4.040	4.040	4.050	0.020	2000	4577000
15:52:58	4.040	4.040	4.050	0.020	4000	4575000
15:52:45	4.040	4.040	4.050	0.020	5000	4571000
15:52:00	4.040	4.040	4.050	0.020	3000	4566000
15:51:55	4.040	4.040	4.050	0.020	30000	4563000
15:50:47	4.040	4.040	4.050	0.020	2000	4533000
15:48:42	4.040	4.040	4.050	0.020	10000	4531000
15:41:53	4.040	4.040	4.050	0.020	1000	4521000
15:38:45	4.040	4.040	4.050	0.020	1000	4520000
15:37:44	4.050	4.040	4.050	0.030	1000	4519000
15:35:11	4.040	4.040	4.050	0.020	1000	4518000
15:29:27	4.040	4.040	4.050	0.020	1000	4517000
15:26:57	4.050	4.040	4.050	0.030	3000	4516000
15:26:55	4.050	4.050	4.060	0.030	7000	4513000
15:26:38	4.050	4.050	4.060	0.030	5000	4506000
15:26:18	4.050	4.050	4.060	0.030	5000	4501000
15:26:13	4.050	4.050	4.060	0.030	1000	4496000
15:26:06	4.050	4.050	4.060	0.030	36000	4495000
15:24:59	4.050	4.050	4.060	0.030	1000	4459000
15:24:57	4.050	4.050	4.060	0.030	3000	4458000
15:24:29	4.050	4.050	4.060	0.030	1000	4455000
15:21:14	4.050	4.050	4.060	0.030	30000	4454000
15:19:36	4.050	4.050	4.060	0.030	5000	4424000
15:19:05	4.050	4.050	4.060	0.030	2000	4419000
15:19:04	4.050	4.050	4.060	0.030	10000	4417000
15:18:55	4.050	4.050	4.060	0.030	1000	4407000
15:18:06	4.050	4.050	4.060	0.030	3000	4406000
15:17:34	4.050	4.050	4.060	0.030	2000	4403000
15:16:49	4.050	4.040	4.050	0.030	8000	4401000
15:16:41	4.050	4.040	4.050	0.030	1000	4393000
15:16:39	4.050	4.040	4.050	0.030	1000	4392000
15:16:36	4.050	4.040	4.050	0.030	3000	4391000
15:16:36	4.050	4.040	4.050	0.030	18000	4388000
15:16:30	4.050	4.050	4.060	0.030	77000	4370000
15:15:53	4.050	4.050	4.060	0.030	4000	4293000
15:15:38	4.050	4.050	4.060	0.030	5000	4289000
15:15:35	4.050	4.050	4.060	0.030	1000	4284000
15:15:27	4.050	4.050	4.060	0.030	2000	4283000
15:14:48	4.050	4.050	4.060	0.030	8000	4281000
15:14:28	4.050	4.050	4.060	0.030	5000	4273000
15:14:20	4.050	4.050	4.060	0.030	2000	4268000
15:12:30	4.050	4.050	4.060	0.030	1000	4266000
15:11:22	4.050	4.050	4.060	0.030	1000	4265000
15:11:20	4.050	4.050	4.060	0.030	5000	4264000
15:10:38	4.050	4.050	4.060	0.030	3000	4259000
15:08:16	4.050	4.050	4.060	0.030	1000	4256000
15:07:43	4.050	4.040	4.050	0.030	11000	4255000
15:07:29	4.050	4.040	4.050	0.030	1000	4244000
15:07:16	4.050	4.040	4.050	0.030	2000	4243000
15:07:15	4.050	4.050	4.060	0.030	12000	4241000
15:07:12	4.050	4.050	4.060	0.030	7000	4229000
15:07:06	4.050	4.050	4.060	0.030	1000	4222000
15:06:58	4.050	4.040	4.050	0.030	180000	4221000
15:05:52	4.050	4.040	4.050	0.030	5000	4041000
15:03:55	4.040	4.040	4.050	0.020	1000	4036000
15:01:02	4.050	4.040	4.050	0.030	4000	4035000
15:00:16	4.050	4.040	4.050	0.030	2000	4031000

14:59:19	4.040	4.040	4.050	0.020	1000	4029000
14:57:23	4.050	4.040	4.050	0.030	3000	4028000
14:56:59	4.050	4.040	4.050	0.030	3000	4025000
14:56:18	4.050	4.050	4.060	0.030	4000	4022000
14:56:13	4.050	4.050	4.060	0.030	50000	4018000
14:55:33	4.050	4.050	4.060	0.030	8000	3968000
14:55:14	4.050	4.050	4.060	0.030	4000	3960000
14:55:14	4.050	4.050	4.060	0.030	1000	3956000
14:55:08	4.050	4.050	4.060	0.030	20000	3955000
14:54:20	4.050	4.050	4.060	0.030	2000	3935000
14:53:06	4.050	4.050	4.060	0.030	1000	3933000
14:53:00	4.050	4.050	4.060	0.030	1000	3932000
14:52:57	4.060	4.050	4.060	0.040	1000	3931000
14:49:09	4.050	4.050	4.060	0.030	1000	3930000
14:49:01	4.050	4.050	4.060	0.030	1000	3929000
14:48:52	4.050	4.050	4.060	0.030	20000	3928000
14:48:44	4.050	4.050	4.060	0.030	1000	3908000
14:46:38	4.050	4.050	4.060	0.030	1000	3907000
14:46:30	4.050	4.050	4.060	0.030	1000	3906000
14:41:17	4.050	4.050	4.060	0.030	1000	3905000
14:41:05	4.050	4.050	4.060	0.030	2000	3904000
14:40:50	4.050	4.050	4.060	0.030	1000	3902000
14:40:40	4.050	4.050	4.060	0.030	4000	3901000
14:40:35	4.050	4.050	4.060	0.030	1000	3897000
14:40:33	4.050	4.050	4.060	0.030	1000	3896000
14:40:32	4.050	4.040	4.050	0.030	209000	3895000
14:36:29	4.040	4.040	4.050	0.020	1000	3686000
14:35:54	4.050	4.040	4.050	0.030	1000	3685000
14:33:02	4.050	4.040	4.050	0.030	5000	3684000
14:31:48	4.040	4.040	4.050	0.020	1000	3679000
14:30:11	4.040	4.040	4.050	0.020	20000	3678000
14:29:44	4.050	4.040	4.050	0.030	1000	3658000
14:27:29	4.050	4.040	4.050	0.030	2000	3657000
14:27:16	4.050	4.040	4.050	0.030	7000	3655000
14:26:52	4.050	4.040	4.050	0.030	2000	3648000
14:26:43	4.040	4.040	4.050	0.020	1000	3646000
14:24:40	4.050	4.040	4.050	0.030	5000	3645000
14:22:41	4.040	4.040	4.050	0.020	1000	3640000
14:20:20	4.040	4.040	4.050	0.020	1000	3639000
14:20:16	4.050	4.040	4.050	0.030	50000	3638000
14:19:19	4.040	4.040	4.050	0.020	1000	3588000
14:18:57	4.050	4.040	4.050	0.030	2000	3587000
14:18:29	4.050	4.040	4.050	0.030	5000	3585000
14:18:20	4.050	4.040	4.050	0.030	7000	3580000
14:17:27	4.050	4.040	4.050	0.030	1000	3573000
14:14:30	4.040	4.040	4.050	0.020	1000	3572000
14:13:10	4.050	4.040	4.050	0.030	1000	3571000
14:11:29	4.050	4.040	4.050	0.030	2000	3570000
14:10:54	4.050	4.040	4.050	0.030	2000	3568000
14:10:49	4.050	4.040	4.050	0.030	3000	3566000
14:10:30	4.050	4.040	4.050	0.030	5000	3563000
14:10:11	4.050	4.040	4.050	0.030	5000	3558000
14:10:05	4.050	4.050	4.060	0.030	12000	3553000
14:09:03	4.050	4.050	4.060	0.030	4000	3541000
14:09:02	4.050	4.040	4.050	0.030	29000	3537000
14:09:00	4.050	4.040	4.050	0.030	2000	3486000
14:09:00	4.040	4.040	4.050	0.020	22000	3508000
14:08:59	4.050	4.040	4.050	0.030	44000	3484000
14:08:58	4.050	4.040	4.050	0.030	44000	3440000
14:08:56	4.050	4.040	4.050	0.030	145000	3396000
14:04:28	4.050	4.040	4.050	0.030	5000	3251000
14:03:37	4.050	4.040	4.050	0.030	5000	3246000
14:00:09	4.040	4.040	4.050	0.020	4000	3241000
14:00:05	4.050	4.040	4.050	0.030	1000	3237000

13:59:24	4.050	4.040	4.050	0.030	38000	3236000

12:29:54	4.040	4.040	4.050	0.020	10000	3198000
12:28:36	4.040	4.040	4.050	0.020	11000	3188000
12:28:21	4.050	4.040	4.050	0.030	10000	3177000
12:26:56	4.040	4.040	4.050	0.020	1000	3167000
12:26:55	4.040	4.040	4.050	0.020	1000	3166000
12:25:19	4.050	4.040	4.050	0.030	4000	3165000
12:25:06	4.040	4.040	4.050	0.020	5000	3161000
12:23:54	4.040	4.040	4.050	0.020	1000	3156000
12:23:49	4.050	4.040	4.050	0.030	1000	3155000
12:22:57	4.040	4.040	4.050	0.020	4000	3154000
12:21:56	4.050	4.040	4.050	0.030	1000	3150000
12:20:06	4.040	4.040	4.050	0.020	1000	3149000
12:17:23	4.040	4.040	4.050	0.020	5000	3148000
12:15:46	4.040	4.040	4.050	0.020	1000	3143000
12:15:33	4.050	4.040	4.050	0.030	4000	3142000
12:14:13	4.050	4.040	4.050	0.030	2000	3138000
12:14:05	4.050	4.040	4.050	0.030	4000	3136000
12:14:00	4.050	4.040	4.050	0.030	5000	3132000
12:12:49	4.050	4.040	4.050	0.030	4000	3127000
12:10:13	4.040	4.040	4.050	0.020	1000	3123000
12:09:56	4.050	4.040	4.050	0.030	5000	3122000
12:08:49	4.050	4.040	4.050	0.030	3000	3117000
12:07:05	4.050	4.040	4.050	0.030	2000	3114000
12:07:04	4.050	4.040	4.050	0.030	5000	3112000
12:05:33	4.040	4.040	4.050	0.020	1000	3107000
12:05:32	4.050	4.040	4.050	0.030	10000	3106000
12:05:21	4.050	4.040	4.050	0.030	18000	3096000
12:04:45	4.040	4.040	4.050	0.020	5000	3078000
12:02:57	4.040	4.040	4.050	0.020	1000	3073000
12:02:53	4.050	4.040	4.050	0.030	5000	3072000
12:02:51	4.050	4.040	4.050	0.030	30000	3067000
12:02:23	4.050	4.040	4.050	0.030	3000	3037000
12:00:17	4.040	4.040	4.050	0.020	1000	3034000

11:59:48	4.050	4.040	4.050	0.030	4000	3033000
11:57:32	4.050	4.040	4.050	0.030	19000	3029000
11:57:30	4.050	4.040	4.050	0.030	3000	3010000
11:56:44	4.040	4.040	4.050	0.020	1000	3007000
11:56:39	4.040	4.040	4.050	0.020	5000	3006000
11:53:31	4.040	4.040	4.050	0.020	1000	3001000
11:50:52	4.040	4.040	4.050	0.020	5000	3000000
11:48:17	4.050	4.040	4.050	0.030	2000	2995000
11:46:30	4.040	4.040	4.050	0.020	5000	2993000
11:45:39	4.040	4.040	4.050	0.020	1000	2988000
11:44:21	4.040	4.040	4.050	0.020	5000	2987000
11:43:50	4.040	4.040	4.050	0.020	4000	2982000
11:42:54	4.040	4.040	4.050	0.020	1000	2978000
11:42:33	4.040	4.040	4.050	0.020	2000	2977000
11:42:14	4.050	4.040	4.050	0.030	14000	2975000
11:40:27	4.040	4.040	4.050	0.020	1000	2961000
11:40:02	4.040	4.040	4.050	0.020	2000	2960000
11:40:01	4.040	4.040	4.050	0.020	187000	2958000
11:39:04	4.040	4.030	4.040	0.020	5000	2771000
11:36:30	4.030	4.030	4.040	0.010	5000	2766000
11:35:35	4.030	4.030	4.040	0.010	1000	2761000
11:33:27	4.030	4.030	4.040	0.010	5000	2760000
11:32:38	4.030	4.030	4.040	0.010	1000	2755000
11:30:35	4.030	4.030	4.040	0.010	5000	2754000
11:28:10	4.030	4.030	4.040	0.010	5000	2749000
11:27:38	4.030	4.030	4.040	0.010	1000	2744000
11:25:55	4.030	4.030	4.040	0.010	5000	2743000
11:23:07	4.030	4.030	4.040	0.010	1000	2738000
11:22:49	4.030	4.030	4.040	0.010	1000	2737000
11:22:48	4.030	4.020	4.030	0.010	3000	2736000
11:22:44	4.020	4.020	4.030	0.000	1000	2733000
11:22:37	4.030	4.030	4.040	0.010	39000	2732000
11:22:24	4.030	4.030	4.040	0.010	1000	2693000
11:22:08	4.030	4.030	4.040	0.010	5000	2692000
11:21:21	4.030	4.030	4.040	0.010	26000	2687000
11:20:11	4.030	4.030	4.040	0.010	5000	2661000
11:19:13	4.030	4.030	4.040	0.010	1000	2656000
11:19:07	4.030	4.030	4.040	0.010	1000	2655000
11:18:28	4.030	4.030	4.040	0.010	5000	2654000
11:17:07	4.040	4.030	4.040	0.020	2000	2649000
11:16:56	4.030	4.030	4.040	0.010	5000	2647000
11:15:14	4.030	4.030	4.040	0.010	5000	2642000
11:15:12	4.030	4.030	4.040	0.010	1000	2637000
11:11:48	4.030	4.030	4.040	0.010	1000	2636000
11:11:39	4.030	4.030	4.040	0.010	6000	2635000
11:11:21	4.030	4.030	4.040	0.010	5000	2629000
11:11:13	4.030	4.030	4.040	0.010	1000	2624000
11:11:09	4.030	4.020	4.030	0.010	44000	2623000
11:10:34	4.020	4.020	4.030	0.000	11000	2579000
11:09:18	4.020	4.020	4.030	0.000	1000	2568000
11:09:03	4.030	4.020	4.030	0.010	1000	2567000
11:08:19	4.030	4.020	4.030	0.010	2000	2566000
11:07:24	4.020	4.020	4.030	0.000	1000	2564000
11:07:21	4.020	4.020	4.030	0.000	11000	2563000
11:02:37	4.030	4.020	4.030	0.010	4000	2552000
11:02:16	4.020	4.020	4.030	0.000	1000	2548000
11:02:13	4.030	4.020	4.030	0.010	50000	2547000
11:02:01	4.020	4.020	4.030	0.000	1000	2497000

10:58:40	4.030	4.030	4.040	0.010	15000	2496000
10:58:15	4.030	4.030	4.040	0.010	5000	2481000
10:58:09	4.030	4.030	4.040	0.010	5000	2476000
10:58:06	4.040	4.030	4.040	0.020	2000	2471000
10:57:11	4.030	4.030	4.040	0.010	3000	2469000
10:56:39	4.030	4.030	4.040	0.010	1000	2466000
10:56:35	4.030	4.020	4.030	0.010	2000	2465000
10:56:21	4.030	4.030	4.040	0.010	3000	2463000
10:56:16	4.030	4.030	4.040	0.010	1000	2460000
10:56:15	4.030	4.030	4.040	0.010	2000	2459000
10:56:14	4.030	4.030	4.040	0.010	10000	2457000
10:55:08	4.030	4.020	4.030	0.010	25000	2447000
10:55:06	4.030	4.020	4.030	0.010	1000	2422000
10:55:02	4.030	4.020	4.030	0.010	2000	2421000
10:54:57	4.030	4.030	4.040	0.010	4000	2419000
10:54:49	4.030	4.030	4.040	0.010	1000	2415000
10:54:45	4.030	4.030	4.040	0.010	1000	2414000
10:54:45	4.030	4.030	4.040	0.010	1000	2413000
10:54:42	4.030	4.030	4.040	0.010	2000	2412000
10:54:41	4.030	4.030	4.040	0.010	2000	2410000
10:54:40	4.030	4.020	4.030	0.010	39000	2408000
10:54:32	4.020	4.020	4.030	0.000	1000	2369000
10:54:27	4.030	4.020	4.030	0.010	25000	2368000
10:54:13	4.020	4.020	4.030	0.000	1000	2343000
10:53:42	4.020	4.020	4.030	0.000	17000	2342000
10:52:14	4.030	4.030	4.040	0.010	1000	2325000
10:52:01	4.040	4.030	4.040	0.020	2000	2324000
10:51:54	4.030	4.030	4.040	0.010	10000	2322000
10:51:48	4.030	4.030	4.040	0.010	1000	2312000
10:51:37	4.030	4.030	4.040	0.010	1000	2311000
10:51:35	4.030	4.030	4.040	0.010	30000	2310000
10:50:13	4.030	4.030	4.040	0.010	1000	2280000
10:49:29	4.030	4.030	4.040	0.010	4000	2279000
10:49:21	4.030	4.030	4.040	0.010	10000	2275000
10:49:12	4.030	4.030	4.040	0.010	2000	2265000
10:49:10	4.030	4.020	4.030	0.010	6000	2263000
10:48:56	4.020	4.020	4.030	0.000	2000	2257000
10:48:47	4.030	4.020	4.040	0.010	87000	2255000
10:47:26	4.040	4.030	4.040	0.020	1000	2168000
10:44:29	4.040	4.030	4.040	0.020	4000	2167000
10:44:17	4.040	4.030	4.040	0.020	2000	2163000
10:44:16	4.040	4.030	4.040	0.020	1000	2161000
10:43:52	4.030	4.030	4.040	0.010	1000	2160000
10:43:48	4.040	4.030	4.040	0.020	5000	2159000
10:40:18	4.040	4.030	4.040	0.020	5000	2154000
10:39:12	4.040	4.030	4.040	0.020	5000	2149000
10:36:12	4.040	4.030	4.040	0.020	1000	2144000
10:35:24	4.040	4.040	4.050	0.020	16000	2143000
10:35:21	4.040	4.040	4.050	0.020	1000	2127000
10:35:20	4.040	4.040	4.050	0.020	20000	2126000
10:35:11	4.040	4.040	4.050	0.020	1000	2106000
10:35:10	4.040	4.040	4.050	0.020	10000	2105000
10:35:07	4.040	4.030	4.040	0.020	10000	2095000
10:35:03	4.040	4.030	4.040	0.020	1000	2085000
10:35:02	4.040	4.030	4.040	0.020	10000	2084000
10:34:37	4.040	4.040	4.050	0.020	3000	2074000
10:34:36	4.040	4.040	4.050	0.020	1000	2071000
10:34:34	4.040	4.040	4.050	0.020	35000	2070000
10:34:24	4.040	4.030	4.040	0.020	68000	2035000
10:32:20	4.040	4.030	4.040	0.020	1000	1967000
10:31:03	4.040	4.030	4.040	0.020	3000	1966000
10:30:47	4.030	4.030	4.040	0.010	1000	1963000
10:30:39	4.030	4.030	4.040	0.010	1000	1962000
10:22:25	4.030	4.030	4.040	0.010	1000	1961000
10:17:42	4.030	4.030	4.040	0.010	1000	1960000
10:16:17	4.030	4.030	4.040	0.010	1000	1959000
10:15:36	4.030	4.030	4.040	0.010	1000	1958000
10:15:30	4.040	4.030	4.040	0.020	5000	1957000
10:13:47	4.030	4.020	4.030	0.010	1000	1952000
10:13:37	4.030	4.020	4.030	0.010	14000	1951000
10:12:48	4.030	4.030	4.040	0.010	6000	1937000
10:10:56	4.030	4.020	4.030	0.010	1000	1931000
10:09:59	4.030	4.030	4.040	0.010	10000	1930000
10:08:40	4.040	4.030	4.040	0.020	2000	1920000
10:08:18	4.030	4.030	4.040	0.010	1000	1918000
10:08:17	4.030	4.030	4.040	0.010	7000	1917000
10:07:56	4.030	4.030	4.040	0.010	1000	1910000
10:07:53	4.040	4.030	4.040	0.020	10000	1909000
10:04:48	4.030	4.030	4.040	0.010	1000	1899000
10:03:05	4.030	4.020	4.030	0.010	2000	1898000
10:03:02	4.030	4.020	4.030	0.010	2000	1896000
10:02:17	4.030	4.020	4.030	0.010	2000	1894000
10:02:09	4.030	4.020	4.030	0.010	5000	1892000
10:02:07	4.030	4.020	4.030	0.010	7000	1887000
10:01:57	4.020	4.020	4.030	0.000	1000	1880000
10:01:55	4.030	4.020	4.030	0.010	3000	1879000
10:01:37	4.030	4.020	4.030	0.010	3000	1876000
10:01:31	4.030	4.020	4.030	0.010	1000	1873000
10:01:25	4.030	4.030	4.040	0.010	4000	1872000
10:01:20	4.030	4.030	4.040	0.010	2000	1868000
10:01:16	4.030	4.030	4.040	0.010	71000	1866000
10:01:09	4.040	4.030	4.040	0.020	3000	1795000

09:59:36	4.040	4.030	4.040	0.020	2000	1792000
09:59:33	4.040	4.030	4.040	0.020	5000	1790000
09:57:47	4.040	4.030	4.040	0.020	10000	1785000
09:57:34	4.040	4.030	4.040	0.020	5000	1775000
09:56:31	4.040	4.030	4.040	0.020	1000	1770000
09:55:59	4.030	4.030	4.040	0.010	1000	1769000
09:55:36	4.030	4.030	4.040	0.010	1000	1768000
09:55:32	4.040	4.040	4.050	0.020	10000	1767000
09:55:28	4.040	4.040	4.050	0.020	30000	1757000
09:51:58	4.040	4.040	4.050	0.020	1000	1727000
09:51:22	4.040	4.040	4.050	0.020	1000	1726000
09:51:22	4.040	4.040	4.050	0.020	1000	1725000
09:51:18	4.040	4.040	4.050	0.020	2000	1724000
09:49:28	4.040	4.040	4.050	0.020	4000	1722000
09:46:48	4.040	4.040	4.050	0.020	1000	1718000
09:46:43	4.040	4.040	4.050	0.020	49000	1717000
09:46:36	4.050	4.040	4.050	0.030	2000	1668000
09:46:10	4.050	4.040	4.050	0.030	1000	1666000
09:46:07	4.050	4.040	4.050	0.030	5000	1665000
09:45:27	4.040	4.040	4.050	0.020	1000	1660000
09:45:25	4.050	4.040	4.050	0.030	20000	1659000
09:45:00	4.050	4.040	4.050	0.030	7000	1639000
09:44:57	4.050	4.040	4.050	0.030	21000	1632000
09:44:44	4.040	4.040	4.050	0.020	1000	1611000
09:44:37	4.050	4.050	4.060	0.030	15000	1610000
09:44:29	4.050	4.050	4.060	0.030	1000	1595000
09:44:27	4.050	4.040	4.050	0.030	13000	1594000
09:44:25	4.050	4.050	4.060	0.030	2000	1581000
09:44:17	4.050	4.050	4.060	0.030	1000	1579000
09:44:06	4.050	4.050	4.060	0.030	3000	1578000
09:44:04	4.050	4.050	4.060	0.030	1000	1575000
09:44:00	4.050	4.050	4.060	0.030	8000	1574000
09:43:59	4.050	4.050	4.060	0.030	59000	1566000
09:43:56	4.060	4.050	4.060	0.040	180000	1507000
09:43:24	4.070	4.060	4.070	0.050	1000	1327000
09:41:35	4.060	4.060	4.070	0.040	3000	1326000
09:40:55	4.060	4.060	4.070	0.040	1000	1323000
09:38:53	4.070	4.060	4.070	0.050	10000	1322000
09:38:40	4.060	4.060	4.070	0.040	1000	1312000
09:38:36	4.070	4.060	4.070	0.050	1000	1311000
09:38:35	4.060	4.060	4.070	0.040	20000	1310000
09:35:07	4.070	4.060	4.070	0.050	1000	1290000
09:31:51	4.070	4.060	4.070	0.050	1000	1289000
09:31:28	4.060	4.060	4.070	0.040	1000	1288000
09:30:08	4.070	4.060	4.070	0.050	3000	1287000
09:30:07	4.070	4.060	4.070	0.050	1284000	1284000
09:11:12	4.060	4.060	4.070	0.040	1000	906000
09:11:04	4.060	4.060	4.070	0.040	5000	905000
09:11:02	4.070	4.060	4.070	0.050	40000	900000
09:10:59	4.060	4.060	4.070	0.040	2000	860000
09:10:43	4.060	4.050	4.060	0.040	3000	858000
09:10:40	4.060	4.060	4.070	0.040	7000	855000
09:10:39	4.060	4.060	4.070	0.040	10000	848000
09:10:34	4.060	4.050	4.060	0.040	4000	838000
09:10:34	4.060	4.050	4.060	0.040	4000	834000
09:10:32	4.060	4.060	4.070	0.040	13000	830000
09:10:30	4.060	4.060	4.070	0.040	2000	817000
09:10:29	4.060	4.050	4.060	0.040	10000	815000
09:10:27	4.060	4.050	4.060	0.040	2000	805000
09:10:24	4.050	4.050	4.070	0.030	1000	803000
09:10:23	4.060	4.060	4.070	0.040	70000	802000
09:10:19	4.060	4.060	4.070	0.040	1000	732000
09:10:18	4.060	4.060	4.070	0.040	1000	731000
09:10:17	4.060	4.060	4.070	0.040	50000	730000
09:09:52	4.060	4.060	4.070	0.040	2000	680000
09:09:50	4.070	4.070	4.080	0.050	21000	678000
09:09:49	4.070	4.070	4.080	0.050	10000	657000
09:09:48	4.070	4.070	4.080	0.050	11000	647000
09:09:47	4.070	4.070	4.080	0.050	62000	636000
09:09:45	4.070	4.070	4.080	0.050	24000	574000
09:09:38	4.080	4.070	4.080	0.060	2000	550000
09:08:46	4.080	4.070	4.080	0.060	1000	548000
09:08:39	4.070	4.070	4.080	0.050	1000	547000
09:08:37	4.080	4.070	4.080	0.060	10000	546000
09:07:38	4.080	4.070	4.080	0.060	6000	536000
09:04:51	4.070	4.070	4.080	0.050	1000	530000
09:04:50	4.070	4.070	4.080	0.050	50000	529000
09:04:48	4.080	4.070	4.080	0.060	5000	479000
09:04:45	4.080	4.070	4.080	0.060	1000	474000
09:04:43	4.080	4.070	4.080	0.060	1000	473000
09:04:38	4.080	4.080	4.090	0.060	18000	472000
09:04:20	4.090	4.080	4.090	0.070	3000	454000
09:04:08	4.080	4.080	4.090	0.060	1000	451000
09:04:07	4.080	4.080	4.090	0.060	5000	450000
09:03:55	4.080	4.080	4.090	0.060	3000	445000
09:03:51	4.080	4.080	4.090	0.060	1000	442000
09:03:48	4.080	4.080	4.090	0.060	5000	441000
09:03:27	4.080	4.080	4.090	0.060	10000	436000
09:03:13	4.090	4.080	4.090	0.070	6000	426000
09:03:11	4.090	4.080	4.090	0.070	2000	420000
09:02:43	4.080	4.080	4.090	0.060	1000	418000
09:02:30	4.080	4.080	4.090	0.060	30000	417000
09:02:03	4.090	4.080	4.090	0.070	7000	387000
09:02:01	4.080	4.080	4.090	0.060	1000	380000
09:02:00	4.080	4.070	4.080	0.060	8000	330000
09:02:00	4.080	4.070	4.080	0.060	49000	379000
09:01:56	4.080	4.070	4.080	0.060	25000	322000
09:01:47	4.080	4.070	4.080	0.060	2000	297000
09:01:34	4.080	4.070	4.080	0.060	1000	295000
09:01:30	4.080	4.070	4.080	0.060	4000	294000
09:01:16	4.080	4.070	4.080	0.060	1000	290000
09:01:13	4.080	4.070	4.080	0.060	1000	289000
09:01:13	4.080	4.070	4.080	0.060	1000	288000
09:01:09	4.070	4.070	4.080	0.050	1000	287000
09:01:07	4.080	4.080	4.090	0.060	44000	286000
09:01:05	4.080	4.080	4.090	0.060	2000	242000
09:01:02	4.090	4.080	4.090	0.070	3000	240000
09:00:56	4.080	4.080	4.090	0.060	5000	237000
09:00:53	4.080	4.080	4.090	0.060	1000	232000
09:00:52	4.090	4.080	4.090	0.070	2000	231000
09:00:44	4.090	4.080	4.090	0.070	5000	229000
09:00:30	4.090	4.080	4.090	0.070	2000	224000
09:00:21	4.080	4.080	4.090	0.060	14000	222000
09:00:18	4.080	4.070	4.080	0.060	10000	208000
09:00:11	4.070	4.070	4.080	0.050	1000	198000
09:00:08	4.070	4.070	4.080	0.050	7000	197000
09:00:06	4.070	4.070	4.080	0.050	53000	190000

08:59:43	4.070	4.060	4.070	0.050	137000	137000