SES MAINBOARD > F > F & N

Fri 21 Nov 17:15:24

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:47	2.900	2.890	2.900	0.090	59000	1805000
16:59:33	2.890	2.880	2.890	0.080	3000	1746000
16:59:12	2.880	2.880	2.890	0.070	1000	1743000
16:59:05	2.890	2.880	2.890	0.080	3000	1742000
16:59:00	2.890	2.880	2.890	0.080	3000	1739000
16:58:54	2.890	2.880	2.890	0.080	1000	1736000
16:58:47	2.880	2.880	2.890	0.070	1000	1735000
16:58:39	2.880	2.880	2.890	0.070	3000	1734000
16:58:38	2.880	2.880	2.890	0.070	2000	1731000
16:58:36	2.890	2.880	2.890	0.080	3000	1729000
16:57:51	2.890	2.870	2.890	0.080	2000	1726000
16:56:52	2.880	2.880	2.890	0.070	1000	1724000
16:56:22	2.880	2.870	2.880	0.070	2000	1723000
16:56:06	2.880	2.870	2.880	0.070	3000	1721000
16:56:03	2.880	2.870	2.880	0.070	2000	1718000
16:56:01	2.870	2.870	2.880	0.060	1000	1716000
16:55:57	2.880	2.870	2.880	0.070	2000	1715000
16:55:42	2.880	2.870	2.880	0.070	1000	1713000
16:55:21	2.870	2.870	2.880	0.060	1000	1712000
16:54:53	2.880	2.870	2.880	0.070	2000	1711000
16:53:38	2.880	2.860	2.880	0.070	2000	1709000
16:53:37	2.880	2.860	2.880	0.070	2000	1707000
16:53:23	2.880	2.870	2.880	0.070	2000	1705000
16:53:08	2.870	2.870	2.880	0.060	2000	1703000
16:52:51	2.870	2.870	2.880	0.060	2000	1701000
16:52:21	2.880	2.870	2.880	0.070	2000	1699000
16:51:58	2.870	2.860	2.870	0.060	1000	1697000
16:51:40	2.860	2.860	2.870	0.050	1000	1696000
16:51:36	2.860	2.850	2.860	0.050	2000	1695000
16:51:13	2.860	2.850	2.860	0.050	3000	1693000
16:50:43	2.850	2.850	2.860	0.040	4000	1690000
16:50:28	2.860	2.850	2.860	0.050	2000	1686000
16:50:26	2.860	2.850	2.860	0.050	2000	1684000
16:50:22	2.850	2.850	2.860	0.040	2000	1682000
16:50:19	2.860	2.850	2.860	0.050	2000	1680000
16:50:14	2.860	2.860	2.870	0.050	1000	1678000
16:49:36	2.860	2.860	2.870	0.050	1000	1677000
16:48:59	2.860	2.850	2.860	0.050	7000	1676000
16:48:52	2.860	2.850	2.860	0.050	2000	1669000
16:47:47	2.850	2.850	2.860	0.040	1000	1667000
16:47:28	2.850	2.850	2.860	0.040	1000	1666000
16:47:09	2.850	2.850	2.860	0.040	1000	1665000
16:46:14	2.860	2.860	2.870	0.050	1000	1664000
16:45:35	2.870	2.860	2.870	0.060	2000	1663000
16:45:04	2.870	2.870	2.880	0.060	1000	1661000
16:43:59	2.870	2.860	2.870	0.060	4000	1660000
16:43:11	2.870	2.850	2.870	0.060	5000	1656000
16:41:30	2.860	2.860	2.870	0.050	3000	1651000
16:41:29	2.870	2.860	2.870	0.060	10000	1648000
16:41:11	2.870	2.860	2.870	0.060	2000	1638000
16:41:09	2.860	2.850	2.860	0.050	2000	1636000
16:40:07	2.850	2.850	2.860	0.040	1000	1634000
16:39:35	2.860	2.850	2.860	0.050	2000	1633000
16:39:34	2.860	2.850	2.860	0.050	1000	1631000
16:39:32	2.860	2.850	2.860	0.050	3000	1630000
16:39:15	2.860	2.840	2.860	0.050	3000	1627000
16:39:11	2.860	2.840	2.860	0.050	1000	1624000
16:39:02	2.850	2.840	2.850	0.040	2000	1623000
16:38:37	2.850	2.840	2.850	0.040	4000	1621000
16:38:32	2.850	2.840	2.850	0.040	3000	1617000
16:38:30	2.850	2.840	2.850	0.040	2000	1614000
16:38:25	2.840	2.840	2.850	0.030	1000	1612000
16:37:58	2.850	2.840	2.850	0.040	2000	1611000
16:37:45	2.850	2.830	2.850	0.040	3000	1609000
16:37:43	2.850	2.830	2.850	0.040	2000	1606000
16:37:40	2.850	2.830	2.850	0.040	1000	1604000
16:37:27	2.850	2.830	2.850	0.040	2000	1603000
16:37:09	2.850	2.830	2.850	0.040	3000	1601000
16:37:07	2.850	2.830	2.850	0.040	2000	1598000
16:37:02	2.840	2.830	2.840	0.030	1000	1596000
16:37:01	2.840	2.830	2.840	0.030	4000	1595000
16:37:00	2.840	2.830	2.840	0.030	1000	1591000
16:36:58	2.840	2.830	2.840	0.030	3000	1590000
16:36:56	2.840	2.830	2.840	0.030	2000	1587000
16:36:52	2.840	2.830	2.840	0.030	2000	1585000
16:36:50	2.840	2.830	2.840	0.030	2000	1583000
16:36:47	2.840	2.830	2.840	0.030	1000	1581000
16:36:34	2.840	2.830	2.840	0.030	1000	1580000
16:35:13	2.830	2.820	2.830	0.020	1000	1579000
16:35:01	2.830	2.820	2.830	0.020	2000	1578000
16:32:43	2.820	2.820	2.840	0.010	3000	1576000
16:32:28	2.830	2.830	2.840	0.020	1000	1573000
16:31:07	2.840	2.830	2.840	0.030	2000	1572000
16:30:42	2.840	2.830	2.840	0.030	1000	1570000
16:29:57	2.840	2.830	2.840	0.030	2000	1569000
16:29:42	2.830	2.820	2.830	0.020	3000	1567000
16:29:41	2.820	2.820	2.830	0.010	1000	1564000
16:29:29	2.820	2.820	2.830	0.010	3000	1563000
16:29:25	2.820	2.820	2.830	0.010	1000	1560000
16:28:23	2.830	2.830	2.840	0.020	6000	1559000
16:27:47	2.830	2.830	2.840	0.020	5000	1553000
16:27:33	2.830	2.830	2.840	0.020	22000	1548000
16:27:22	2.840	2.840	2.850	0.030	1000	1526000
16:26:42	2.840	2.840	2.850	0.030	1000	1525000
16:26:29	2.840	2.840	2.850	0.030	4000	1524000
16:26:25	2.840	2.840	2.850	0.030	1000	1520000
16:26:00	2.840	2.840	2.850	0.030	1000	1519000
16:25:42	2.840	2.840	2.850	0.030	1000	1518000
16:25:05	2.850	2.840	2.850	0.040	3000	1517000
16:23:32	2.840	2.840	2.850	0.030	1000	1514000
16:22:49	2.850	2.840	2.850	0.040	3000	1513000
16:22:44	2.840	2.840	2.850	0.030	4000	1510000
16:22:42	2.840	2.840	2.850	0.030	1000	1506000
16:22:32	2.850	2.840	2.850	0.040	2000	1505000
16:20:34	2.830	2.830	2.850	0.020	2000	1503000
16:20:12	2.840	2.840	2.850	0.030	1000	1501000
16:20:02	2.840	2.840	2.850	0.030	1000	1500000
16:19:24	2.860	2.840	2.860	0.050	1000	1499000
16:17:25	2.840	2.840	2.860	0.030	2000	1498000
16:17:15	2.860	2.840	2.860	0.050	2000	1496000
16:17:14	2.840	2.840	2.860	0.030	3000	1494000
16:15:47	2.860	2.840	2.860	0.050	1000	1491000
16:15:05	2.860	2.840	2.860	0.050	2000	1490000
16:14:34	2.840	2.840	2.860	0.030	1000	1488000
16:14:22	2.860	2.840	2.860	0.050	3000	1487000
16:14:12	2.840	2.840	2.860	0.030	1000	1484000
16:14:05	2.860	2.840	2.860	0.050	2000	1483000
16:14:03	2.860	2.850	2.860	0.050	2000	1480000
16:14:03	2.850	2.850	2.860	0.040	1000	1481000
16:13:59	2.850	2.850	2.860	0.040	3000	1478000
16:13:54	2.860	2.850	2.860	0.050	2000	1475000
16:13:27	2.850	2.850	2.860	0.040	2000	1473000
16:13:16	2.850	2.850	2.860	0.040	3000	1471000
16:13:02	2.850	2.840	2.850	0.040	2000	1468000
16:13:00	2.850	2.840	2.850	0.040	1000	1466000
16:12:44	2.850	2.850	2.860	0.040	2000	1465000
16:12:36	2.850	2.850	2.860	0.040	4000	1463000
16:11:31	2.850	2.850	2.860	0.040	1000	1459000
16:11:23	2.850	2.850	2.860	0.040	2000	1458000
16:11:17	2.850	2.850	2.860	0.040	1000	1456000
16:11:05	2.850	2.850	2.860	0.040	1000	1455000
16:10:58	2.860	2.850	2.860	0.050	1000	1454000
16:09:25	2.860	2.850	2.860	0.050	4000	1453000
16:08:56	2.850	2.850	2.860	0.040	1000	1449000
16:08:36	2.850	2.850	2.860	0.040	1000	1448000
16:08:15	2.850	2.850	2.860	0.040	1000	1447000
16:08:04	2.850	2.850	2.860	0.040	1000	1446000
16:05:31	2.840	2.840	2.860	0.030	1000	1445000
16:04:13	2.850	2.840	2.860	0.040	9000	1444000
16:02:26	2.850	2.840	2.850	0.040	2000	1435000
16:02:24	2.840	2.840	2.850	0.030	2000	1433000
16:02:05	2.840	2.840	2.850	0.030	1000	1431000
16:01:56	2.850	2.840	2.850	0.040	2000	1430000
16:01:53	2.850	2.840	2.850	0.040	2000	1428000
16:01:38	2.840	2.840	2.850	0.030	1000	1426000
15:59:37	2.840	2.840	2.850	0.030	1000	1425000
15:59:33	2.840	2.830	2.840	0.030	8000	1424000
15:59:04	2.830	2.830	2.840	0.020	1000	1416000
15:58:29	2.830	2.830	2.840	0.020	3000	1415000
15:57:02	2.840	2.830	2.840	0.030	1000	1412000
15:56:38	2.830	2.830	2.840	0.020	1000	1411000
15:56:18	2.830	2.830	2.840	0.020	1000	1410000
15:56:05	2.830	2.830	2.840	0.020	1000	1409000
15:53:51	2.830	2.830	2.850	0.020	1000	1408000
15:53:43	2.830	2.820	2.830	0.020	4000	1407000
15:53:32	2.830	2.830	2.850	0.020	6000	1403000
15:53:31	2.830	2.830	2.850	0.020	1000	1397000
15:53:25	2.850	2.830	2.850	0.040	4000	1396000
15:52:56	2.850	2.830	2.850	0.040	1000	1392000
15:52:51	2.850	2.830	2.850	0.040	1000	1391000
15:52:37	2.840	2.830	2.840	0.030	2000	1390000
15:52:32	2.840	2.830	2.840	0.030	4000	1388000
15:52:26	2.840	2.830	2.840	0.030	2000	1384000
15:51:44	2.840	2.830	2.840	0.030	2000	1382000
15:50:20	2.840	2.840	2.850	0.030	1000	1380000
15:50:05	2.840	2.840	2.850	0.030	1000	1379000
15:49:58	2.850	2.840	2.850	0.040	2000	1378000
15:49:41	2.840	2.840	2.850	0.030	1000	1376000
15:47:30	2.850	2.840	2.850	0.040	1000	1375000
15:47:20	2.840	2.830	2.840	0.030	1000	1374000
15:47:19	2.830	2.830	2.840	0.020	1000	1373000
15:47:14	2.830	2.830	2.840	0.020	3000	1372000
15:47:02	2.830	2.830	2.840	0.020	2000	1369000
15:44:47	2.830	2.830	2.840	0.020	1000	1367000
15:44:28	2.830	2.830	2.840	0.020	1000	1366000
15:44:16	2.830	2.830	2.840	0.020	1000	1365000
15:44:04	2.830	2.830	2.840	0.020	1000	1364000
15:41:14	2.840	2.830	2.840	0.030	2000	1363000
15:41:11	2.840	2.830	2.840	0.030	2000	1361000
15:41:09	2.840	2.830	2.840	0.030	2000	1359000
15:40:49	2.830	2.820	2.830	0.020	2000	1357000
15:40:20	2.830	2.820	2.830	0.020	7000	1355000
15:40:13	2.830	2.820	2.830	0.020	2000	1348000
15:39:58	2.830	2.820	2.830	0.020	2000	1346000
15:39:29	2.820	2.820	2.830	0.010	3000	1344000
15:38:45	2.820	2.820	2.830	0.010	1000	1341000
15:38:36	2.820	2.820	2.830	0.010	4000	1340000
15:38:25	2.820	2.820	2.830	0.010	1000	1336000
15:38:04	2.820	2.820	2.830	0.010	1000	1335000
15:37:30	2.830	2.830	2.850	0.020	14000	1334000
15:37:13	2.840	2.840	2.850	0.030	13000	1320000
15:35:59	2.840	2.840	2.850	0.030	3000	1307000
15:35:47	2.840	2.840	2.850	0.030	1000	1304000
15:35:30	2.840	2.840	2.850	0.030	1000	1303000
15:35:18	2.840	2.840	2.850	0.030	1000	1302000
15:35:06	2.840	2.840	2.850	0.030	1000	1301000
15:33:37	2.850	2.850	2.860	0.040	8000	1300000
15:32:56	2.850	2.850	2.860	0.040	1000	1292000
15:32:42	2.850	2.850	2.860	0.040	1000	1291000
15:32:23	2.850	2.850	2.860	0.040	1000	1290000
15:32:14	2.850	2.850	2.860	0.040	3000	1289000
15:32:06	2.850	2.850	2.860	0.040	1000	1286000
15:29:56	2.850	2.850	2.860	0.040	3000	1285000
15:29:36	2.850	2.850	2.860	0.040	1000	1282000
15:29:19	2.850	2.850	2.860	0.040	1000	1281000
15:29:02	2.850	2.850	2.860	0.040	1000	1280000
15:27:29	2.850	2.850	2.860	0.040	3000	1279000
15:26:45	2.850	2.850	2.860	0.040	1000	1276000
15:26:31	2.850	2.850	2.860	0.040	1000	1275000
15:26:03	2.850	2.850	2.860	0.040	1000	1274000
15:25:46	2.860	2.850	2.860	0.050	2000	1273000
15:24:33	2.860	2.850	2.860	0.050	2000	1271000
15:23:25	2.850	2.840	2.850	0.040	5000	1269000
15:23:25	2.850	2.840	2.850	0.040	3000	1264000
15:23:04	2.850	2.840	2.850	0.040	2000	1261000
15:20:31	2.850	2.850	2.860	0.040	1000	1259000
15:20:10	2.850	2.850	2.860	0.040	1000	1258000
15:20:08	2.850	2.850	2.860	0.040	1000	1257000
15:19:47	2.850	2.850	2.860	0.040	2000	1256000
15:18:16	2.870	2.850	2.870	0.060	1000	1254000
15:17:49	2.850	2.850	2.870	0.040	2000	1253000
15:17:32	2.850	2.850	2.870	0.040	1000	1251000
15:17:15	2.850	2.850	2.870	0.040	2000	1250000
15:16:51	2.870	2.870	2.880	0.060	11000	1248000
15:14:24	2.870	2.870	2.880	0.060	1000	1237000
15:14:07	2.870	2.870	2.880	0.060	1000	1236000
15:12:27	2.870	2.860	2.870	0.060	9000	1235000
15:11:28	2.850	2.850	2.870	0.040	1000	1226000
15:11:12	2.870	2.850	2.860	0.060	4000	1225000
15:08:56	2.870	2.860	2.870	0.060	1000	1221000
15:08:39	2.870	2.860	2.870	0.060	2000	1220000
15:08:27	2.860	2.860	2.870	0.050	1000	1218000
15:08:13	2.870	2.860	2.870	0.060	2000	1217000
15:08:09	2.870	2.860	2.870	0.060	4000	1215000
15:08:05	2.870	2.860	2.870	0.060	2000	1211000
15:06:45	2.860	2.850	2.860	0.050	1000	1209000
15:06:36	2.860	2.850	2.860	0.050	2000	1208000
15:06:33	2.860	2.850	2.860	0.050	6000	1206000
15:06:30	2.860	2.850	2.860	0.050	2000	1200000
15:06:08	2.860	2.840	2.860	0.050	1000	1198000
15:05:29	2.840	2.840	2.860	0.030	1000	1197000
15:04:48	2.850	2.840	2.850	0.040	2000	1196000
15:04:45	2.850	2.840	2.850	0.040	1000	1194000
15:02:17	2.850	2.840	2.850	0.040	4000	1193000
15:02:12	2.840	2.840	2.850	0.030	1000	1189000
15:02:03	2.840	2.840	2.850	0.030	1000	1188000
15:01:38	2.860	2.840	2.860	0.050	2000	1187000
15:00:52	2.860	2.840	2.860	0.050	5000	1182000
15:00:52	2.860	2.840	2.860	0.050	3000	1185000
15:00:51	2.860	2.840	2.860	0.050	2000	1177000
14:59:53	2.840	2.840	2.860	0.030	1000	1175000
14:59:40	2.840	2.840	2.860	0.030	1000	1174000
14:59:28	2.840	2.840	2.860	0.030	1000	1173000
14:59:16	2.850	2.850	2.860	0.040	1000	1172000
14:58:51	2.850	2.850	2.860	0.040	3000	1171000
14:58:23	2.860	2.850	2.860	0.050	1000	1168000
14:57:24	2.850	2.850	2.860	0.040	1000	1167000
14:57:16	2.850	2.850	2.860	0.040	1000	1166000
14:56:20	2.860	2.840	2.860	0.050	2000	1165000
14:56:06	2.850	2.840	2.850	0.040	2000	1163000
14:56:03	2.850	2.840	2.850	0.040	2000	1161000
14:55:08	2.840	2.840	2.850	0.030	1000	1159000
14:55:00	2.840	2.840	2.850	0.030	1000	1158000
14:54:52	2.850	2.840	2.850	0.040	4000	1157000
14:54:44	2.850	2.840	2.850	0.040	2000	1153000
14:54:33	2.850	2.840	2.850	0.040	2000	1151000
14:54:23	2.850	2.840	2.850	0.040	2000	1149000
14:54:10	2.830	2.830	2.850	0.020	3000	1147000
14:52:47	2.850	2.850	2.860	0.040	5000	1144000
14:52:29	2.850	2.850	2.860	0.040	5000	1136000
14:52:29	2.850	2.850	2.860	0.040	3000	1139000
14:52:21	2.860	2.850	2.860	0.050	2000	1131000
14:51:47	2.850	2.850	2.860	0.040	1000	1129000
14:51:28	2.850	2.850	2.860	0.040	1000	1128000
14:50:05	2.860	2.850	2.860	0.050	1000	1127000
14:50:01	2.860	2.850	2.860	0.050	2000	1126000
14:49:53	2.860	2.850	2.860	0.050	2000	1124000
14:48:35	2.850	2.850	2.870	0.040	1000	1122000
14:48:25	2.860	2.860	2.870	0.050	2000	1121000
14:48:24	2.860	2.860	2.870	0.050	18000	1119000
14:48:22	2.860	2.860	2.870	0.050	4000	1101000
14:47:37	2.860	2.860	2.870	0.050	2000	1097000
14:47:01	2.860	2.860	2.870	0.050	34000	1095000
14:46:59	2.860	2.860	2.870	0.050	50000	1061000
14:45:00	2.860	2.860	2.870	0.050	1000	1011000
14:44:37	2.860	2.860	2.870	0.050	5000	1010000
14:44:19	2.870	2.860	2.870	0.060	3000	1005000
14:44:12	2.860	2.860	2.870	0.050	1000	1002000
14:43:14	2.870	2.860	2.870	0.060	2000	1001000
14:43:11	2.870	2.860	2.870	0.060	1000	999000
14:43:10	2.870	2.860	2.870	0.060	1000	998000
14:43:05	2.870	2.860	2.870	0.060	8000	997000
14:41:46	2.860	2.860	2.870	0.050	3000	989000
14:41:37	2.870	2.860	2.870	0.060	1000	986000
14:41:02	2.860	2.860	2.870	0.050	2000	985000
14:38:55	2.860	2.860	2.880	0.050	1000	983000
14:38:33	2.860	2.860	2.880	0.050	1000	982000
14:38:23	2.870	2.870	2.880	0.060	1000	981000
14:38:20	2.870	2.870	2.880	0.060	1000	980000
14:36:46	2.880	2.870	2.880	0.070	2000	979000
14:36:37	2.870	2.870	2.880	0.060	2000	977000
14:36:34	2.870	2.870	2.880	0.060	30000	975000
14:35:58	2.880	2.870	2.880	0.070	1000	945000
14:35:36	2.880	2.880	2.890	0.070	3000	944000
14:35:06	2.880	2.880	2.890	0.070	2000	941000
14:34:44	2.880	2.880	2.890	0.070	5000	939000
14:34:02	2.880	2.870	2.880	0.070	9000	934000
14:32:35	2.880	2.870	2.880	0.070	9000	925000
14:32:34	2.880	2.880	2.890	0.070	1000	916000
14:30:15	2.880	2.870	2.880	0.070	9000	915000
14:27:11	2.870	2.870	2.880	0.060	10000	906000
14:27:08	2.870	2.860	2.870	0.060	3000	896000
14:26:55	2.870	2.860	2.870	0.060	1000	893000
14:26:54	2.870	2.860	2.870	0.060	5000	892000
14:24:06	2.870	2.860	2.870	0.060	5000	887000
14:22:29	2.870	2.860	2.870	0.060	1000	882000
14:19:53	2.870	2.860	2.870	0.060	2000	881000
14:19:00	2.870	2.860	2.870	0.060	2000	879000
14:18:33	2.870	2.860	2.870	0.060	2000	877000
14:18:19	2.870	2.860	2.870	0.060	2000	875000
14:18:03	2.870	2.870	2.880	0.060	2000	873000
14:17:55	2.870	2.870	2.880	0.060	1000	871000
14:17:24	2.880	2.870	2.880	0.070	3000	870000
14:16:26	2.870	2.860	2.870	0.060	7000	867000
14:15:56	2.870	2.870	2.880	0.060	10000	860000
14:14:35	2.880	2.860	2.880	0.070	1000	850000
14:14:07	2.880	2.860	2.870	0.070	4000	849000
14:14:01	2.870	2.860	2.870	0.060	30000	845000
14:10:17	2.870	2.860	2.870	0.060	3000	815000
14:09:16	2.850	2.840	2.850	0.040	11000	812000
14:09:15	2.850	2.850	2.870	0.040	20000	801000
14:09:11	2.860	2.850	2.860	0.050	3000	781000
14:06:55	2.860	2.850	2.860	0.050	10000	778000
14:06:14	2.870	2.850	2.870	0.060	4000	768000
14:06:07	2.870	2.860	2.870	0.060	1000	764000
14:06:02	2.860	2.850	2.860	0.050	3000	763000
14:05:48	2.850	2.850	2.870	0.040	5000	760000
14:05:45	2.860	2.850	2.860	0.050	1000	755000
14:05:43	2.860	2.850	2.860	0.050	2000	754000
14:05:41	2.860	2.850	2.860	0.050	5000	752000
14:05:38	2.860	2.850	2.860	0.050	2000	747000
14:05:33	2.860	2.860	2.870	0.050	7000	745000
14:05:25	2.860	2.860	2.870	0.050	2000	738000
14:05:15	2.870	2.860	2.870	0.060	1000	736000
14:05:13	2.870	2.860	2.870	0.060	3000	735000
14:05:08	2.870	2.860	2.870	0.060	2000	732000
14:05:06	2.860	2.860	2.870	0.050	1000	730000
14:04:54	2.860	2.860	2.870	0.050	5000	729000
14:04:52	2.870	2.860	2.870	0.060	1000	724000
14:04:42	2.870	2.860	2.870	0.060	2000	723000
14:04:40	2.870	2.860	2.870	0.060	3000	721000
14:04:39	2.860	2.860	2.870	0.050	11000	718000
14:04:07	2.870	2.860	2.870	0.060	50000	707000
14:03:21	2.860	2.850	2.860	0.050	3000	657000
14:03:00	2.860	2.850	2.860	0.050	2000	654000
14:02:07	2.860	2.850	2.860	0.050	11000	652000
14:02:05	2.860	2.850	2.860	0.050	36000	641000
14:02:04	2.860	2.850	2.860	0.050	1000	605000
14:01:59	2.860	2.860	2.870	0.050	14000	604000
14:01:31	2.870	2.860	2.870	0.060	2000	590000
14:01:14	2.860	2.860	2.870	0.050	2000	588000
14:00:58	2.870	2.860	2.870	0.060	3000	586000
14:00:32	2.860	2.850	2.860	0.050	30000	583000
14:00:10	2.860	2.850	2.860	0.050	7000	553000
13:59:33	2.850	2.850	2.860	0.040	40000	546000
12:30:24	2.820	2.810	2.820	0.010	2000	506000
12:29:59	2.820	2.820	2.830	0.010	3000	504000
12:29:19	2.820	2.810	2.820	0.010	2000	501000
12:28:56	2.820	2.810	2.820	0.010	2000	499000
12:28:36	2.820	2.810	2.820	0.010	10000	497000
12:28:21	2.810	2.810	2.820	0.000	1000	487000
12:28:14	2.820	2.810	2.820	0.010	5000	486000
12:27:55	2.810	2.810	2.820	0.000	1000	481000
12:25:15	2.820	2.820	2.830	0.010	1000	480000
12:25:12	2.830	2.820	2.830	0.020	1000	479000
12:25:05	2.820	2.810	2.820	0.010	4000	478000
12:24:36	2.820	2.820	2.830	0.010	6000	474000
12:23:46	2.820	2.810	2.820	0.010	3000	468000
12:23:44	2.820	2.810	2.820	0.010	1000	465000
12:23:20	2.820	2.810	2.820	0.010	1000	464000
12:23:19	2.820	2.820	2.830	0.010	5000	463000
12:23:18	2.830	2.820	2.830	0.020	1000	458000
12:23:09	2.820	2.820	2.830	0.010	7000	457000
12:22:59	2.820	2.810	2.820	0.010	2000	450000
12:22:57	2.820	2.810	2.820	0.010	1000	448000
12:22:42	2.820	2.810	2.820	0.010	1000	447000
12:22:40	2.820	2.810	2.820	0.010	5000	446000
12:22:35	2.820	2.810	2.820	0.010	3000	441000
12:22:05	2.820	2.810	2.820	0.010	1000	438000
12:21:35	2.810	2.800	2.810	0.000	5000	437000
12:21:31	2.810	2.800	2.810	0.000	6000	432000
12:21:05	2.800	2.790	2.800	-0.010	1000	426000
12:20:57	2.800	2.790	2.800	-0.010	5000	425000
12:20:43	2.800	2.790	2.800	-0.010	2000	420000
12:19:39	2.800	2.800	2.810	-0.010	4000	418000
12:18:59	2.810	2.800	2.810	0.000	1000	414000
12:16:26	2.820	2.800	2.820	0.010	3000	413000
12:16:20	2.800	2.800	2.820	-0.010	2000	410000
12:16:06	2.820	2.800	2.820	0.010	1000	408000
12:15:09	2.810	2.800	2.810	0.000	2000	407000
12:15:03	2.810	2.800	2.810	0.000	1000	405000
12:14:40	2.800	2.800	2.810	-0.010	1000	404000
12:14:38	2.810	2.800	2.810	0.000	1000	403000
12:14:03	2.810	2.800	2.810	0.000	1000	402000
12:14:02	2.810	2.800	2.810	0.000	2000	401000
12:12:49	2.800	2.790	2.800	-0.010	4000	399000
12:12:35	2.800	2.790	2.800	-0.010	10000	395000
12:12:33	2.800	2.790	2.800	-0.010	5000	385000
12:12:28	2.800	2.790	2.800	-0.010	2000	380000
12:12:00	2.800	2.790	2.800	-0.010	1000	378000
12:10:59	2.800	2.790	2.800	-0.010	1000	377000
12:10:37	2.800	2.790	2.800	-0.010	1000	376000
12:10:32	2.800	2.790	2.800	-0.010	10000	375000
12:09:00	2.800	2.790	2.800	-0.010	1000	365000
12:07:57	2.800	2.790	2.800	-0.010	1000	364000
12:05:59	2.800	2.790	2.800	-0.010	1000	363000
12:04:14	2.790	2.790	2.800	-0.020	2000	362000
12:01:37	2.790	2.790	2.800	-0.020	3000	360000
12:01:35	2.790	2.790	2.800	-0.020	1000	357000
12:01:33	2.790	2.790	2.800	-0.020	1000	356000
11:53:53	2.790	2.780	2.790	-0.020	9000	355000
11:50:17	2.780	2.770	2.780	-0.030	1000	346000
11:48:17	2.780	2.770	2.780	-0.030	1000	345000
11:48:05	2.780	2.780	2.790	-0.030	3000	344000
11:43:54	2.770	2.770	2.790	-0.040	2000	341000
11:43:45	2.780	2.770	2.780	-0.030	1000	339000
11:41:42	2.780	2.770	2.780	-0.030	1000	338000
11:41:34	2.780	2.770	2.780	-0.030	1000	337000
11:41:24	2.780	2.770	2.780	-0.030	1000	336000
11:41:12	2.780	2.770	2.780	-0.030	1000	335000
11:39:45	2.780	2.770	2.780	-0.030	2000	334000
11:37:58	2.780	2.770	2.780	-0.030	4000	332000
11:36:28	2.780	2.770	2.780	-0.030	4000	328000
11:30:40	2.780	2.770	2.780	-0.030	2000	324000
11:30:28	2.780	2.770	2.780	-0.030	1000	322000
11:29:24	2.780	2.770	2.780	-0.030	1000	321000
11:29:08	2.780	2.770	2.780	-0.030	5000	320000
11:26:08	2.780	2.770	2.780	-0.030	2000	315000
11:25:09	2.780	2.770	2.780	-0.030	5000	313000
11:24:56	2.780	2.780	2.790	-0.030	6000	308000
11:24:51	2.780	2.780	2.790	-0.030	3000	302000
11:18:15	2.780	2.780	2.790	-0.030	3000	299000
11:17:54	2.780	2.780	2.790	-0.030	5000	296000
11:17:51	2.780	2.780	2.790	-0.030	7000	291000
11:16:43	2.790	2.780	2.790	-0.020	1000	284000
11:11:37	2.790	2.780	2.790	-0.020	2000	283000
11:10:52	2.790	2.780	2.790	-0.020	1000	281000
11:10:45	2.790	2.780	2.790	-0.020	18000	280000
11:07:05	2.780	2.780	2.790	-0.030	3000	262000
10:58:33	2.790	2.780	2.790	-0.020	1000	259000
10:51:04	2.780	2.780	2.790	-0.030	3000	258000
10:43:53	2.790	2.780	2.790	-0.020	3000	255000
10:41:09	2.780	2.780	2.790	-0.030	2000	252000
10:40:40	2.790	2.780	2.790	-0.020	3000	250000
10:38:48	2.790	2.780	2.790	-0.020	3000	247000
10:34:29	2.780	2.790	2.800	-0.030	2000	244000
10:34:23	2.790	2.790	2.800	-0.020	2000	242000
10:33:21	2.790	2.790	2.800	-0.020	1000	240000
10:33:18	2.790	2.790	2.800	-0.020	7000	239000
10:33:15	2.790	2.790	2.800	-0.020	2000	232000
10:28:32	2.800	2.800	2.810	-0.010	7000	230000
10:27:21	2.800	2.800	2.810	-0.010	16000	223000
10:27:08	2.790	2.790	2.800	-0.020	2000	207000
10:26:52	2.790	2.790	2.800	-0.020	5000	205000
10:22:04	2.800	2.790	2.800	-0.010	10000	200000
10:12:44	2.790	2.780	2.790	-0.020	8000	190000
10:06:37	2.790	2.780	2.790	-0.020	1000	182000
10:06:36	2.790	2.780	2.790	-0.020	5000	181000
10:03:23	2.790	2.780	2.790	-0.020	3000	176000
10:00:11	2.790	2.780	2.790	-0.020	2000	173000
09:54:40	2.790	2.780	2.790	-0.020	1000	171000
09:54:12	2.790	2.780	2.790	-0.020	1000	170000
09:49:24	2.790	2.780	2.790	-0.020	5000	169000
09:47:05	2.790	2.780	2.790	-0.020	5000	164000
09:44:13	2.790	2.790	2.800	-0.020	2000	159000
09:43:48	2.790	2.790	2.800	-0.020	3000	157000
09:43:33	2.800	2.800	2.810	-0.010	6000	154000
09:41:38	2.800	2.790	2.800	-0.010	16000	148000
09:40:06	2.800	2.800	2.810	-0.010	6000	132000
09:39:08	2.800	2.790	2.800	-0.010	5000	126000
09:38:15	2.800	2.790	2.800	-0.010	1000	121000
09:37:29	2.800	2.790	2.800	-0.010	1000	120000
09:32:25	2.800	2.800	2.810	-0.010	2000	119000
09:31:18	2.800	2.790	2.800	-0.010	1000	117000
09:29:31	2.800	2.790	2.800	-0.010	3000	116000
09:29:12	2.800	2.790	2.800	-0.010	1000	113000
09:27:54	2.790	2.780	2.800	-0.020	3000	112000
09:26:31	2.790	2.790	2.800	-0.020	1000	109000
09:26:01	2.790	2.780	2.790	-0.020	2000	108000
09:24:39	2.790	2.780	2.790	-0.020	1000	106000
09:21:43	2.790	2.790	2.800	-0.020	1000	105000
09:20:37	2.790	2.780	2.790	-0.020	2000	104000
09:19:36	2.780	2.770	2.780	-0.030	2000	102000
09:18:36	2.780	2.770	2.780	-0.030	1000	100000
09:18:18	2.780	2.770	2.780	-0.030	1000	99000
09:18:08	2.780	2.780	2.790	-0.030	1000	98000
09:17:33	2.780	2.770	2.780	-0.030	3000	97000
09:16:22	2.780	2.770	2.780	-0.030	1000	94000
09:16:18	2.780	2.770	2.780	-0.030	7000	93000
09:16:11	2.780	2.770	2.780	-0.030	5000	86000
09:15:46	2.780	2.770	2.780	-0.030	2000	81000
09:15:01	2.780	2.780	2.790	-0.030	3000	79000
09:13:07	2.780	2.770	2.780	-0.030	13000	76000
09:12:34	2.770	2.770	2.780	-0.040	1000	63000
09:10:33	2.770	2.760	2.770	-0.040	6000	62000
09:09:07	2.760	2.760	2.770	-0.050	1000	56000
09:07:08	2.780	2.750	2.780	-0.030	2000	55000
09:04:00	2.750	2.750	2.760	-0.060	4000	53000
09:03:52	2.760	2.760	2.780	-0.050	2000	49000
09:02:48	2.780	2.780	2.790	-0.030	12000	47000
09:02:14	2.750	2.750	2.790	-0.060	1000	35000
08:59:39	2.740	2.740	2.780	-0.070	34000	34000