SES MAINBOARD > Y > YANLORD

Wed 20 Aug 17:15:28

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:59	1.720	1.710	1.720	0.120	137000	3654000
17:00:02	1.710	1.710	1.720	0.110	2000	3517000
16:59:58	1.720	1.710	1.720	0.120	20000	3515000
16:59:43	1.720	1.710	1.720	0.120	10000	3495000
16:59:09	1.720	1.710	1.720	0.120	5000	3485000
16:59:08	1.720	1.710	1.720	0.120	5000	3480000
16:58:22	1.720	1.710	1.720	0.120	5000	3475000
16:58:18	1.720	1.710	1.720	0.120	1000	3470000
16:58:01	1.720	1.710	1.720	0.120	2000	3469000
16:57:48	1.720	1.710	1.720	0.120	5000	3467000
16:57:43	1.720	1.710	1.720	0.120	5000	3462000
16:57:33	1.720	1.710	1.720	0.120	1000	3457000
16:57:10	1.720	1.710	1.720	0.120	6000	3456000
16:57:03	1.720	1.710	1.720	0.120	5000	3450000
16:56:48	1.720	1.710	1.720	0.120	1000	3445000
16:56:41	1.710	1.710	1.720	0.110	2000	3444000
16:56:36	1.710	1.710	1.720	0.110	20000	3442000
16:55:52	1.710	1.710	1.720	0.110	3000	3422000
16:55:15	1.720	1.710	1.720	0.120	2000	3419000
16:54:44	1.710	1.710	1.720	0.110	2000	3417000
16:54:34	1.710	1.710	1.720	0.110	7000	3415000
16:54:20	1.710	1.710	1.720	0.110	20000	3408000
16:54:03	1.710	1.710	1.720	0.110	2000	3388000
16:53:18	1.720	1.710	1.720	0.120	1000	3386000
16:52:42	1.710	1.710	1.720	0.110	8000	3385000
16:52:36	1.710	1.710	1.720	0.110	10000	3377000
16:52:32	1.710	1.700	1.710	0.110	65000	3367000
16:52:13	1.710	1.700	1.710	0.110	1000	3302000
16:52:04	1.700	1.700	1.710	0.100	3000	3301000
16:51:49	1.710	1.700	1.710	0.110	1000	3298000
16:51:20	1.700	1.690	1.710	0.100	12000	3297000
16:51:16	1.690	1.690	1.700	0.090	8000	3285000
16:51:14	1.700	1.690	1.700	0.100	5000	3277000
16:51:14	1.690	1.690	1.700	0.090	5000	3272000
16:51:12	1.700	1.690	1.700	0.100	10000	3267000
16:51:11	1.700	1.690	1.700	0.100	4000	3257000
16:51:09	1.700	1.690	1.700	0.100	10000	3253000
16:51:07	1.700	1.690	1.700	0.100	75000	3243000
16:50:15	1.700	1.690	1.700	0.100	3000	3168000
16:50:09	1.690	1.690	1.700	0.090	3000	3165000
16:50:00	1.690	1.690	1.700	0.090	10000	3162000
16:49:18	1.700	1.690	1.700	0.100	1000	3152000
16:48:04	1.690	1.690	1.700	0.090	1000	3151000
16:47:19	1.700	1.690	1.700	0.100	1000	3150000
16:45:35	1.690	1.690	1.700	0.090	25000	3149000
16:45:19	1.700	1.690	1.700	0.100	1000	3124000
16:45:03	1.700	1.690	1.700	0.100	1000	3123000
16:44:49	1.690	1.690	1.700	0.090	3000	3122000
16:42:48	1.700	1.690	1.700	0.100	1000	3119000
16:42:15	1.700	1.690	1.700	0.100	4000	3118000
16:42:01	1.690	1.690	1.700	0.090	3000	3114000
16:41:03	1.700	1.690	1.700	0.100	1000	3111000
16:39:03	1.700	1.690	1.700	0.100	1000	3110000
16:36:33	1.700	1.690	1.700	0.100	1000	3109000
16:36:24	1.690	1.690	1.700	0.090	2000	3108000
16:33:03	1.700	1.690	1.700	0.100	1000	3106000
16:31:39	1.690	1.690	1.700	0.090	3000	3105000
16:30:48	1.700	1.690	1.700	0.100	1000	3102000
16:29:13	1.690	1.690	1.700	0.090	2000	3101000
16:28:33	1.700	1.690	1.700	0.100	1000	3099000
16:27:23	1.690	1.690	1.700	0.090	1000	3098000
16:27:22	1.690	1.690	1.700	0.090	5000	3097000
16:27:13	1.690	1.680	1.690	0.090	18000	3092000
16:27:01	1.690	1.680	1.690	0.090	2000	3074000
16:26:58	1.690	1.690	1.700	0.090	50000	3072000
16:26:33	1.700	1.690	1.700	0.100	1000	3022000
16:25:55	1.690	1.690	1.700	0.090	2000	3021000
16:23:04	1.700	1.690	1.700	0.100	10000	3019000
16:22:18	1.700	1.690	1.700	0.100	1000	3009000
16:21:57	1.690	1.690	1.700	0.090	3000	3008000
16:21:44	1.700	1.690	1.700	0.100	3000	3005000
16:20:08	1.700	1.690	1.700	0.100	1000	3002000
16:20:03	1.690	1.690	1.700	0.090	50000	3001000
16:18:06	1.690	1.690	1.700	0.090	1000	2951000
16:17:06	1.690	1.690	1.700	0.090	15000	2950000
16:16:41	1.700	1.690	1.700	0.100	1000	2935000
16:16:31	1.690	1.690	1.700	0.090	5000	2934000
16:13:30	1.700	1.690	1.700	0.100	3000	2928000
16:13:30	1.700	1.690	1.700	0.100	1000	2929000
16:13:27	1.690	1.690	1.700	0.090	25000	2925000
16:13:14	1.690	1.690	1.700	0.090	2000	2900000
16:12:48	1.690	1.680	1.690	0.090	69000	2898000
16:12:47	1.680	1.680	1.690	0.080	2000	2829000
16:12:27	1.690	1.680	1.690	0.090	1000	2827000
16:10:23	1.680	1.680	1.690	0.080	2000	2826000
16:08:43	1.690	1.680	1.690	0.090	1000	2824000
16:07:10	1.680	1.680	1.690	0.080	2000	2823000
16:06:59	1.690	1.680	1.690	0.090	5000	2821000
16:05:12	1.690	1.680	1.690	0.090	1000	2816000
16:04:04	1.690	1.680	1.690	0.090	10000	2815000
16:04:00	1.680	1.680	1.690	0.080	2000	2805000
16:03:19	1.690	1.680	1.690	0.090	5000	2803000
16:03:10	1.690	1.680	1.690	0.090	2000	2798000
16:02:43	1.690	1.680	1.690	0.090	5000	2796000
16:02:29	1.690	1.680	1.690	0.090	4000	2791000
16:01:43	1.690	1.680	1.690	0.090	1000	2787000
16:01:37	1.680	1.680	1.690	0.080	2000	2786000
16:00:19	1.690	1.680	1.690	0.090	1000	2784000
15:57:10	1.690	1.680	1.690	0.090	5000	2783000
15:56:39	1.690	1.680	1.690	0.090	10000	2778000
15:56:28	1.680	1.680	1.690	0.080	2000	2768000
15:56:14	1.680	1.680	1.690	0.080	5000	2766000
15:53:24	1.680	1.680	1.690	0.080	5000	2761000
15:53:11	1.680	1.680	1.690	0.080	2000	2756000
15:52:53	1.690	1.680	1.690	0.090	4000	2754000
15:50:46	1.680	1.680	1.690	0.080	2000	2750000
15:47:28	1.680	1.680	1.690	0.080	3000	2748000
15:44:40	1.690	1.680	1.690	0.090	4000	2745000
15:44:34	1.680	1.680	1.690	0.080	2000	2741000
15:44:30	1.690	1.680	1.690	0.090	3000	2739000
15:42:55	1.680	1.680	1.690	0.080	5000	2736000
15:42:04	1.680	1.680	1.690	0.080	2000	2731000
15:33:30	1.680	1.670	1.680	0.080	26000	2729000
15:33:15	1.680	1.670	1.680	0.080	3000	2703000
15:32:12	1.670	1.670	1.680	0.070	3000	2700000
15:28:25	1.680	1.670	1.680	0.080	10000	2697000
15:26:19	1.680	1.670	1.680	0.080	5000	2687000
15:23:02	1.680	1.670	1.680	0.080	3000	2682000
15:21:56	1.670	1.670	1.680	0.070	2000	2679000
15:18:39	1.670	1.670	1.680	0.070	2000	2677000
15:16:09	1.670	1.670	1.680	0.070	2000	2675000
15:14:41	1.680	1.680	1.690	0.080	45000	2673000
15:12:54	1.690	1.680	1.690	0.090	2000	2628000
15:12:05	1.680	1.680	1.690	0.080	2000	2626000
15:11:57	1.690	1.680	1.690	0.090	1000	2624000
15:11:56	1.690	1.680	1.690	0.090	3000	2623000
15:11:27	1.690	1.680	1.690	0.090	2000	2620000
15:09:58	1.680	1.670	1.680	0.080	2000	2618000
15:09:51	1.680	1.670	1.680	0.080	1000	2616000
15:09:30	1.670	1.670	1.680	0.070	2000	2615000
15:09:19	1.680	1.680	1.690	0.080	7000	2613000
15:09:04	1.680	1.680	1.690	0.080	1000	2606000
15:07:52	1.680	1.680	1.690	0.080	9000	2605000
15:07:27	1.690	1.680	1.690	0.090	2000	2596000
15:07:14	1.690	1.680	1.690	0.090	2000	2594000
15:06:23	1.680	1.680	1.690	0.080	5000	2592000
15:05:29	1.680	1.680	1.690	0.080	2000	2587000
15:01:30	1.690	1.680	1.690	0.090	2000	2585000
15:01:25	1.690	1.680	1.690	0.090	1000	2583000
15:00:42	1.680	1.670	1.680	0.080	1000	2582000
15:00:33	1.680	1.670	1.680	0.080	1000	2581000
14:59:57	1.680	1.670	1.680	0.080	2000	2580000
14:58:41	1.680	1.680	1.690	0.080	4000	2578000
14:53:11	1.680	1.670	1.680	0.080	1000	2574000
14:52:51	1.680	1.670	1.680	0.080	4000	2573000
14:52:27	1.670	1.670	1.680	0.070	3000	2569000
14:51:31	1.680	1.680	1.690	0.080	8000	2566000
14:47:49	1.680	1.670	1.680	0.080	4000	2558000
14:46:50	1.680	1.680	1.690	0.080	17000	2554000
14:46:46	1.680	1.680	1.690	0.080	15000	2537000
14:46:34	1.680	1.680	1.690	0.080	30000	2522000
14:46:21	1.690	1.680	1.690	0.090	2000	2492000
14:46:02	1.680	1.680	1.690	0.080	2000	2490000
14:45:45	1.680	1.680	1.690	0.080	10000	2488000
14:42:44	1.690	1.680	1.690	0.090	3000	2478000
14:42:14	1.690	1.680	1.690	0.090	10000	2475000
14:41:31	1.690	1.690	1.700	0.090	7000	2465000
14:40:49	1.690	1.680	1.690	0.090	10000	2458000
14:40:43	1.690	1.680	1.690	0.090	15000	2448000
14:40:02	1.690	1.680	1.690	0.090	4000	2433000
14:38:59	1.680	1.680	1.690	0.080	2000	2429000
14:38:47	1.690	1.680	1.690	0.090	5000	2427000
14:38:38	1.690	1.680	1.690	0.090	10000	2422000
14:38:33	1.690	1.680	1.690	0.090	50000	2412000
14:36:43	1.680	1.680	1.690	0.080	1000	2362000
14:36:30	1.690	1.680	1.690	0.090	3000	2361000
14:36:26	1.690	1.680	1.690	0.090	3000	2358000
14:36:16	1.680	1.680	1.690	0.080	20000	2355000
14:36:01	1.690	1.680	1.690	0.090	2000	2335000
14:34:08	1.680	1.680	1.690	0.080	5000	2333000
14:33:22	1.690	1.680	1.690	0.090	2000	2328000
14:32:09	1.680	1.670	1.680	0.080	23000	2326000
14:32:07	1.680	1.670	1.680	0.080	50000	2303000
14:31:58	1.680	1.670	1.680	0.080	4000	2253000
14:31:57	1.680	1.670	1.680	0.080	2000	2249000
14:31:40	1.680	1.670	1.680	0.080	4000	2247000
14:31:39	1.680	1.670	1.680	0.080	3000	2243000
14:31:32	1.680	1.670	1.680	0.080	2000	2240000
14:31:27	1.670	1.670	1.680	0.070	2000	2238000
14:31:15	1.680	1.670	1.680	0.080	3000	2236000
14:31:03	1.680	1.670	1.680	0.080	2000	2233000
14:30:22	1.680	1.670	1.680	0.080	1000	2231000
14:29:27	1.670	1.670	1.680	0.070	5000	2230000
14:28:20	1.670	1.670	1.680	0.070	1000	2225000
14:28:16	1.670	1.670	1.680	0.070	2000	2224000
14:27:12	1.670	1.660	1.670	0.070	5000	2222000
14:26:27	1.670	1.670	1.680	0.070	4000	2217000
14:26:08	1.670	1.660	1.670	0.070	16000	2213000
14:26:02	1.670	1.660	1.670	0.070	5000	2197000
14:25:39	1.670	1.660	1.680	0.070	10000	2192000
14:25:33	1.670	1.670	1.680	0.070	3000	2182000
14:25:29	1.670	1.670	1.680	0.070	5000	2179000
14:25:24	1.670	1.670	1.680	0.070	5000	2174000
14:24:50	1.670	1.670	1.680	0.070	7000	2169000
14:24:45	1.670	1.670	1.680	0.070	5000	2162000
14:24:19	1.670	1.670	1.680	0.070	5000	2157000
14:24:02	1.670	1.670	1.680	0.070	2000	2152000
14:23:14	1.670	1.670	1.680	0.070	5000	2150000
14:16:46	1.670	1.670	1.680	0.070	2000	2145000
14:15:17	1.680	1.670	1.680	0.080	2000	2143000
14:15:07	1.670	1.660	1.670	0.070	1000	2141000
14:15:05	1.670	1.660	1.670	0.070	20000	2140000
14:15:01	1.670	1.660	1.670	0.070	2000	2120000
14:14:40	1.670	1.660	1.670	0.070	2000	2118000
14:13:28	1.670	1.660	1.670	0.070	2000	2116000
14:13:07	1.660	1.660	1.670	0.060	2000	2114000
14:07:08	1.670	1.660	1.670	0.070	1000	2112000
14:07:01	1.670	1.670	1.680	0.070	8000	2111000
14:06:46	1.670	1.660	1.670	0.070	8000	2103000
14:05:49	1.670	1.660	1.670	0.070	3000	2095000
14:04:12	1.660	1.660	1.670	0.060	2000	2092000
14:03:49	1.670	1.670	1.680	0.070	1000	2090000
14:02:59	1.670	1.670	1.680	0.070	10000	2089000
14:02:53	1.670	1.670	1.680	0.070	5000	2079000
14:02:15	1.670	1.670	1.680	0.070	1000	2074000
14:02:06	1.670	1.670	1.680	0.070	5000	2073000
14:01:49	1.670	1.670	1.680	0.070	2000	2068000
14:01:46	1.670	1.670	1.680	0.070	10000	2066000
14:01:05	1.670	1.670	1.680	0.070	10000	2056000
14:00:50	1.670	1.670	1.680	0.070	5000	2046000
14:00:47	1.670	1.670	1.680	0.070	1000	2041000
14:00:44	1.670	1.670	1.680	0.070	2000	2040000
14:00:36	1.670	1.660	1.670	0.070	46000	2038000
14:00:35	1.670	1.660	1.670	0.070	30000	1992000
14:00:32	1.670	1.660	1.670	0.070	10000	1962000
13:59:26	1.660	1.660	1.670	0.060	65000	1952000
12:29:40	1.650	1.640	1.650	0.050	9000	1887000
12:28:40	1.650	1.640	1.650	0.050	1000	1878000
12:28:36	1.650	1.650	1.660	0.050	4000	1877000
12:26:27	1.650	1.640	1.650	0.050	15000	1873000
12:25:16	1.650	1.640	1.650	0.050	17000	1858000
12:24:40	1.640	1.640	1.650	0.040	2000	1841000
12:24:08	1.650	1.650	1.660	0.050	3000	1839000
12:23:59	1.660	1.650	1.660	0.060	1000	1836000
12:15:43	1.650	1.650	1.660	0.050	5000	1835000
12:15:14	1.660	1.650	1.660	0.060	2000	1830000
12:09:47	1.650	1.640	1.650	0.050	2000	1828000
12:09:34	1.650	1.640	1.650	0.050	1000	1826000
12:09:28	1.650	1.640	1.650	0.050	1000	1825000
12:09:24	1.650	1.640	1.650	0.050	2000	1824000
12:09:23	1.650	1.640	1.650	0.050	4000	1822000
12:09:05	1.650	1.640	1.650	0.050	2000	1818000
12:06:29	1.650	1.640	1.650	0.050	2000	1816000
12:02:54	1.640	1.640	1.650	0.040	2000	1814000
12:01:37	1.650	1.640	1.650	0.050	2000	1812000
12:00:30	1.650	1.650	1.660	0.050	39000	1810000
11:56:21	1.650	1.650	1.660	0.050	3000	1771000
11:55:49	1.660	1.650	1.660	0.060	3000	1768000
11:55:42	1.660	1.650	1.660	0.060	2000	1765000
11:55:19	1.660	1.650	1.660	0.060	4000	1763000
11:54:37	1.660	1.650	1.660	0.060	2000	1759000
11:53:53	1.660	1.650	1.660	0.060	5000	1757000
11:51:51	1.660	1.650	1.660	0.060	20000	1752000
11:51:25	1.660	1.650	1.660	0.060	4000	1732000
11:50:37	1.660	1.650	1.660	0.060	2000	1728000
11:49:57	1.650	1.650	1.660	0.050	2000	1726000
11:49:37	1.660	1.650	1.660	0.060	2000	1724000
11:49:18	1.660	1.660	1.670	0.060	20000	1722000
11:49:17	1.660	1.660	1.670	0.060	10000	1702000
11:43:05	1.660	1.660	1.670	0.060	5000	1692000
11:42:25	1.660	1.660	1.670	0.060	5000	1687000
11:39:15	1.670	1.660	1.670	0.070	4000	1682000
11:38:31	1.660	1.660	1.670	0.060	5000	1678000
11:38:17	1.670	1.660	1.670	0.070	3000	1673000
11:36:11	1.660	1.660	1.670	0.060	2000	1670000
11:34:41	1.670	1.660	1.670	0.070	5000	1668000
11:33:47	1.670	1.660	1.670	0.070	2000	1663000
11:33:34	1.660	1.660	1.670	0.060	5000	1661000
11:32:13	1.670	1.660	1.670	0.070	10000	1656000
11:31:55	1.670	1.660	1.670	0.070	10000	1646000
11:31:54	1.670	1.660	1.670	0.070	2000	1636000
11:31:06	1.670	1.660	1.670	0.070	3000	1634000
11:29:47	1.670	1.670	1.680	0.070	9000	1631000
11:29:42	1.670	1.660	1.670	0.070	15000	1622000
11:29:15	1.670	1.660	1.670	0.070	2000	1607000
11:29:00	1.670	1.660	1.670	0.070	2000	1605000
11:28:50	1.670	1.660	1.670	0.070	3000	1603000
11:28:44	1.670	1.660	1.670	0.070	4000	1600000
11:27:04	1.670	1.660	1.670	0.070	2000	1596000
11:26:48	1.670	1.660	1.670	0.070	3000	1594000
11:25:21	1.670	1.660	1.670	0.070	1000	1591000
11:25:12	1.670	1.660	1.670	0.070	4000	1590000
11:22:58	1.670	1.670	1.680	0.070	6000	1586000
11:22:54	1.670	1.660	1.670	0.070	4000	1580000
11:21:46	1.670	1.670	1.680	0.070	4000	1576000
11:21:40	1.670	1.660	1.670	0.070	3000	1572000
11:21:33	1.670	1.660	1.670	0.070	1000	1569000
11:20:05	1.670	1.660	1.670	0.070	2000	1568000
11:19:36	1.670	1.660	1.670	0.070	5000	1566000
11:17:37	1.670	1.660	1.670	0.070	6000	1561000
11:17:09	1.670	1.660	1.680	0.070	103000	1555000
11:16:48	1.660	1.650	1.670	0.060	33000	1452000
11:16:33	1.660	1.650	1.660	0.060	5000	1419000
11:16:14	1.660	1.650	1.660	0.060	10000	1414000
11:15:56	1.650	1.640	1.650	0.050	53000	1404000
11:15:23	1.650	1.640	1.650	0.050	3000	1351000
11:14:07	1.640	1.640	1.650	0.040	2000	1348000
11:13:18	1.650	1.640	1.650	0.050	2000	1346000
11:13:11	1.650	1.640	1.650	0.050	3000	1344000
11:11:11	1.640	1.640	1.650	0.040	5000	1341000
11:09:32	1.650	1.640	1.650	0.050	2000	1336000
11:09:12	1.650	1.640	1.650	0.050	4000	1334000
11:08:09	1.650	1.640	1.650	0.050	2000	1330000
11:07:09	1.650	1.630	1.650	0.050	3000	1328000
11:07:01	1.650	1.630	1.650	0.050	3000	1325000
11:06:43	1.640	1.630	1.640	0.040	1000	1322000
11:06:40	1.640	1.630	1.640	0.040	2000	1321000
11:06:35	1.640	1.630	1.640	0.040	3000	1319000
11:06:15	1.640	1.630	1.640	0.040	2000	1316000
11:03:48	1.630	1.630	1.640	0.030	2000	1314000
11:00:29	1.630	1.630	1.640	0.030	2000	1312000
10:59:20	1.640	1.640	1.650	0.040	4000	1310000
10:57:50	1.650	1.640	1.650	0.050	3000	1306000
10:57:23	1.650	1.640	1.650	0.050	1000	1303000
10:56:42	1.650	1.640	1.650	0.050	5000	1302000
10:53:28	1.650	1.640	1.650	0.050	6000	1297000
10:51:39	1.650	1.650	1.660	0.050	3000	1291000
10:51:19	1.650	1.640	1.650	0.050	4000	1288000
10:50:21	1.650	1.650	1.660	0.050	59000	1284000
10:50:20	1.660	1.650	1.660	0.060	2000	1225000
10:50:08	1.660	1.660	1.670	0.060	10000	1223000
10:49:55	1.660	1.660	1.670	0.060	2000	1213000
10:49:32	1.660	1.650	1.660	0.060	8000	1211000
10:49:30	1.660	1.650	1.660	0.060	1000	1203000
10:49:25	1.660	1.650	1.660	0.060	1000	1202000
10:49:18	1.660	1.650	1.660	0.060	4000	1201000
10:49:09	1.660	1.660	1.670	0.060	6000	1197000
10:49:02	1.660	1.660	1.670	0.060	1000	1191000
10:48:56	1.660	1.660	1.670	0.060	10000	1190000
10:48:26	1.670	1.660	1.670	0.070	2000	1180000
10:47:41	1.660	1.650	1.660	0.060	6000	1178000
10:47:31	1.660	1.660	1.670	0.060	9000	1172000
10:47:25	1.660	1.660	1.670	0.060	3000	1163000
10:47:22	1.660	1.650	1.660	0.060	30000	1160000
10:47:20	1.660	1.650	1.660	0.060	5000	1130000
10:47:17	1.660	1.650	1.660	0.060	7000	1125000
10:47:10	1.660	1.650	1.660	0.060	5000	1118000
10:46:08	1.650	1.640	1.650	0.050	59000	1113000
10:42:34	1.650	1.640	1.650	0.050	3000	1054000
10:42:26	1.650	1.640	1.650	0.050	3000	1051000
10:42:17	1.650	1.640	1.650	0.050	4000	1048000
10:42:12	1.650	1.640	1.650	0.050	3000	1044000
10:41:46	1.650	1.640	1.650	0.050	2000	1041000
10:41:39	1.640	1.630	1.640	0.040	23000	1039000
10:41:36	1.640	1.630	1.640	0.040	3000	1016000
10:41:34	1.640	1.630	1.640	0.040	2000	1013000
10:41:28	1.640	1.630	1.640	0.040	3000	1011000
10:41:20	1.640	1.630	1.640	0.040	30000	1008000
10:39:56	1.640	1.630	1.640	0.040	2000	978000
10:39:43	1.640	1.630	1.640	0.040	3000	976000
10:39:30	1.640	1.630	1.640	0.040	3000	973000
10:38:34	1.640	1.630	1.640	0.040	2000	970000
10:38:24	1.630	1.630	1.640	0.030	3000	968000
10:38:22	1.630	1.620	1.630	0.030	3000	965000
10:38:03	1.630	1.630	1.640	0.030	14000	962000
10:37:28	1.640	1.630	1.640	0.040	3000	948000
10:37:11	1.630	1.630	1.640	0.030	3000	945000
10:37:10	1.630	1.620	1.630	0.030	8000	942000
10:36:35	1.630	1.620	1.630	0.030	2000	934000
10:36:22	1.640	1.620	1.640	0.040	2000	932000
10:36:01	1.640	1.620	1.640	0.040	3000	930000
10:35:13	1.630	1.620	1.630	0.030	5000	927000
10:33:59	1.630	1.630	1.640	0.030	3000	922000
10:33:42	1.630	1.620	1.630	0.030	12000	919000
10:33:33	1.630	1.620	1.630	0.030	1000	907000
10:32:58	1.640	1.620	1.640	0.040	2000	906000
10:32:52	1.630	1.630	1.640	0.030	10000	904000
10:32:43	1.630	1.630	1.640	0.030	10000	894000
10:32:37	1.630	1.630	1.640	0.030	2000	884000
10:32:14	1.630	1.630	1.640	0.030	5000	882000
10:32:07	1.630	1.630	1.640	0.030	10000	877000
10:31:35	1.630	1.630	1.640	0.030	2000	867000
10:31:26	1.640	1.630	1.640	0.040	2000	865000
10:30:39	1.640	1.630	1.640	0.040	5000	863000
10:27:13	1.640	1.630	1.640	0.040	4000	858000
10:26:20	1.640	1.630	1.640	0.040	12000	854000
10:22:47	1.640	1.630	1.640	0.040	3000	842000
10:22:42	1.640	1.640	1.650	0.040	7000	839000
10:20:18	1.640	1.630	1.640	0.040	3000	832000
10:19:51	1.640	1.630	1.640	0.040	1000	829000
10:19:27	1.640	1.630	1.640	0.040	10000	828000
10:18:53	1.640	1.640	1.650	0.040	1000	818000
10:18:49	1.640	1.630	1.640	0.040	1000	817000
10:18:35	1.640	1.630	1.640	0.040	6000	816000
10:18:16	1.640	1.630	1.640	0.040	6000	810000
10:18:04	1.640	1.630	1.640	0.040	5000	804000
10:17:41	1.640	1.630	1.640	0.040	10000	799000
10:12:53	1.630	1.620	1.630	0.030	26000	789000
10:11:45	1.630	1.620	1.630	0.030	3000	763000
10:10:56	1.630	1.610	1.630	0.030	3000	760000
10:09:42	1.620	1.610	1.620	0.020	5000	757000
10:07:34	1.620	1.610	1.620	0.020	10000	752000
10:05:04	1.610	1.610	1.620	0.010	10000	742000
10:00:08	1.610	1.610	1.630	0.010	10000	732000
09:59:47	1.620	1.610	1.620	0.020	9000	722000
09:59:02	1.610	1.600	1.610	0.010	1000	713000
09:58:29	1.610	1.600	1.610	0.010	4000	712000
09:57:50	1.610	1.600	1.620	0.010	12000	706000
09:57:50	1.600	1.600	1.620	0.000	2000	708000
09:57:44	1.600	1.590	1.600	0.000	8000	694000
09:57:11	1.590	1.590	1.610	-0.010	1000	686000
09:56:58	1.600	1.600	1.610	0.000	16000	685000
09:53:38	1.610	1.610	1.620	0.010	15000	669000
09:53:31	1.610	1.610	1.620	0.010	15000	654000
09:53:11	1.610	1.610	1.620	0.010	1000	639000
09:52:37	1.610	1.610	1.620	0.010	10000	638000
09:42:36	1.620	1.610	1.620	0.020	2000	628000
09:42:16	1.620	1.620	1.630	0.020	1000	626000
09:42:08	1.620	1.620	1.630	0.020	5000	625000
09:37:25	1.630	1.620	1.630	0.030	2000	620000
09:37:19	1.630	1.620	1.630	0.030	3000	618000
09:36:26	1.620	1.620	1.630	0.020	4000	615000
09:34:45	1.620	1.620	1.630	0.020	3000	611000
09:34:40	1.620	1.620	1.630	0.020	6000	608000
09:34:28	1.620	1.620	1.630	0.020	25000	602000
09:29:13	1.630	1.630	1.640	0.030	2000	577000
09:28:32	1.630	1.620	1.630	0.030	8000	575000
09:24:25	1.620	1.610	1.620	0.020	3000	567000
09:23:57	1.610	1.610	1.620	0.010	1000	564000
09:22:03	1.610	1.600	1.610	0.010	2000	563000
09:21:52	1.610	1.610	1.620	0.010	3000	561000
09:21:36	1.620	1.620	1.630	0.020	7000	558000
09:21:27	1.620	1.610	1.620	0.020	6000	551000
09:20:47	1.620	1.610	1.620	0.020	2000	545000
09:19:24	1.620	1.620	1.630	0.020	1000	543000
09:19:00	1.620	1.620	1.630	0.020	8000	542000
09:14:42	1.630	1.590	1.600	0.030	18000	534000
09:14:42	1.600	1.590	1.600	0.000	10000	516000
09:14:41	1.600	1.590	1.600	0.000	20000	506000
09:14:37	1.600	1.590	1.600	0.000	4000	486000
09:14:31	1.600	1.590	1.600	0.000	3000	482000
09:14:20	1.590	1.590	1.600	-0.010	1000	479000
09:14:09	1.600	1.590	1.600	0.000	2000	478000
09:13:54	1.600	1.580	1.600	0.000	2000	476000
09:13:33	1.590	1.590	1.600	-0.010	1000	474000
09:13:23	1.590	1.580	1.590	-0.010	1000	473000
09:13:13	1.590	1.590	1.600	-0.010	2000	472000
09:13:04	1.590	1.590	1.600	-0.010	1000	470000
09:12:48	1.590	1.590	1.600	-0.010	1000	469000
09:12:33	1.590	1.590	1.600	-0.010	1000	468000
09:12:16	1.590	1.590	1.600	-0.010	5000	467000
09:12:04	1.590	1.590	1.600	-0.010	1000	462000
09:11:48	1.590	1.590	1.600	-0.010	1000	461000
09:11:34	1.590	1.580	1.590	-0.010	1000	460000
09:10:34	1.580	1.580	1.600	-0.020	1000	459000
09:10:19	1.580	1.580	1.600	-0.020	1000	458000
09:10:04	1.580	1.580	1.600	-0.020	1000	457000
09:09:49	1.580	1.580	1.600	-0.020	2000	456000
09:09:34	1.580	1.580	1.600	-0.020	4000	454000
09:09:19	1.590	1.590	1.600	-0.010	2000	450000
09:09:03	1.590	1.590	1.600	-0.010	8000	448000
09:07:21	1.590	1.590	1.600	-0.010	10000	440000
09:07:12	1.590	1.590	1.600	-0.010	4000	430000
09:06:30	1.600	1.590	1.600	0.000	3000	426000
09:05:23	1.600	1.590	1.600	0.000	1000	423000
09:05:17	1.600	1.590	1.600	0.000	7000	422000
09:05:14	1.590	1.590	1.600	-0.010	170000	415000
09:05:13	1.590	1.590	1.600	-0.010	180000	245000
09:04:08	1.590	1.590	1.600	-0.010	1000	65000
09:04:03	1.590	1.590	1.600	-0.010	3000	64000
09:02:44	1.600	1.590	1.600	0.000	4000	61000
09:01:41	1.600	1.590	1.600	0.000	1000	57000
09:01:37	1.600	1.590	1.600	0.000	1000	56000
08:59:51	1.600	1.560	1.600	0.000	55000	55000