of sales: industrials - 15 minute high/lowxao 6104.3 at 2017-11-10t16:39:05. friday, november 10,...

Industrial

Course of Sales: Industrials - 15 minute high/low

XAO 6104.3 at 2017-11-10T16:39:05. Friday, November 10, 2017. Processed Saturday, 11/11/2017 12:00:08 AM

Stock Name/Code 15 minute interval high and low sales and total sales volume1ST Grp 4.5 4.6 [44,994]333D 0.5 [200,000]360 Capital Grp stp 101 102 101 102 101360 Capital Total Re st 119.5 [3,200]3P Learning 128.5 130 128.5 130 128.54DS Memory 6 6 6.1 6 5.98I Hldgs cdi 27 [21,900]8IP Emerging 102 [8,085]9 Spokes Int 9.7 9.6 9.5 [156,111]99 Wuxian cdi 12 [20,000]Abacus Prop Grp stp 410 410 409 410 412Aberdeen Leaders 122.5 [22,000]Absolute Equity Perf 109.5 110 109.5 [61,943] opt nov17 0.2 [3,121,295]Abundant Produce 60 61 63 61 60Academies A'asia 36 34 [1,157]Aconex 494 498 493 490 492Acorn Capital Invest 100 101 100 [72,868]Acrux 15.5 [13,777]Actinogen Medical 5.5 5.4 [35,215]Adacel Tech 285 286 285 284 285Adairs 163.5 163.5 163.5 166.5 166.7Adelaide Brighton 630 630 634 633 632ADMEDUS 21 21.5 21 20.5 21Adslot 4.2 [1,356,933]Adv Braking Tech 0.5 [1,639,748]Advance Nanotek 50 [2,000]Aeris Environmental 26 [22,175]Afterpay Touch 548 547 552 553 551.5AGL Energy 2533 2526 2548 2543 2536AHALife Hldgs 3.6 3.5 3.6 3.5 3.6AIMS Prop Sec Fund un 161.5 [2,000]Ainsworth Game Tech 230 230 227 230 228Air New Zealand 300 299 298 297 298Airxpanders cdi 69 68.5 68 69 69.5AJ Lucas Grp 28 27.5 27 28 27.5Alchemia 0.7 0.8 [2,395,871]Alcidion Grp 4.8 [43,566]ALE Prop Grp stp 479 479 479 484 484Alexium Int Grp 37.5 37 36.5 36 35.5Allegra Orthopaedics 15 [2,079]Alliance Aviation 140.5 146 140.5 148.5 148ALS 827 832 825 827 823Alterra 3.8 [130,000]Altium 1259 1249 1278 1270 1280AMA Grp 93 93 94 94.5 96

Industrial

Amaysim Au 200 201 199.5 197.5 199.5Ambition Grp 16 [201,119]AMCIL 88.5 88 [31,000]Amcor 1506 1506 1498 1501.5 1496.5AMP 515 514.5 518 517.5 516 nyr3qut 10926 10926.3 10895 10894.9 10895Anatara LifeSc 155 154.5 151 148 147Animoca Brands 1.2 [184,462]Ansell 2410 2420 2409 2415.5 2426Ante Real Estate Tst un 0.3 [8,584]Anteo Diagnostics 1.7 1.6 [1,091,275]Antipodes Global 125 125.5 126 126.5 127 opt oct18 15 14.5 15 16 16.5Antisense Therapeut 3.3 [6,172]ANZ Banking Grp 3012 3012 3029 3032 3028 lpyr6wut 10154.9 10145.1 10154.8 10154.9 10145.1 nyr6qut 10270 10275 10284 10283.7 10284 nyr6qut 10197 10197.8 10199 10200 10180 nyr6qut 10280 10275 10253 10260 10289.9 nyr3qut 10720 10715 10714 10730 10734 nyr3qut 10258 10256 10255 10251 10258AP Eagers 774 774 797 785 783APA Grp stp 906 904 906.5 905.5 907.5Apiam Animal Health 89.5 [8,000]APN Outdoor Grp 469 469 467 468.5 469APN Prop Grp 45 44.5 44 44.5 45Apollo Tourism 167.5 167.5 167 167.5 167.5Appen 570 571 562 567 560ARB 1883 1885 1875 1879 1884Ardent Leisure Grp stp 182 182 179.5 181 178.5Arena REIT stp 231 232 233 232.5 233Argo Global 183 182 181.5 183 182Argo Invest 798 797 796 798 797Ariadne Aust 72.5 74 [16,005]Aristocrat Leisure 2387 2389.5 2372 2381 2386Arowana Aust Fd 107 [24,600]Asaleo Care 152.5 152.5 150.5 151 152Ashley Services Grp 19 19.5 18.5 [24,431]Asia Pacific Data stp 194.5 195 194.5 195 194.5Asian Masters Fund 144 [36,722]Aspen Grp stp 107 106 [40,164]ASX 5465 5456 5482 5477 5460Atlas Pearls 2.8 [100,000]AUB Grp 1316 1316 1301 1315 1316Auckland Intl Airport 560 560 558 559.5 558Audinate 234 233 235 236 235Audio Pixels 2351 2368 2350 2368 2351Aurizon Hldgs 524 522 525 523.5 521Aurora Absolute Ret ord 47 50 [28,827]Aurora Global Inc Tr un 57 [2,223]Aurora Labs 119.5 119.5 112.5 113 113Aust Dairy Farms stp 12.5 12 12.5 12 [138,497]AusCann Gp 75 72 76 74.5 70.5

Industrial

Ausnet Fin Serv 1.9 [740,000]AusNet Services 182 182 183 182.5 183.2Aust Agricult Co 163 163 162 162.5 160.5Aust Ethical 13000 12950 12900 12802 [196]Aust Finance Grp 164.5 164.2 164 163.5 163Aust Foundation 598 598 597 599 596Aust Leaders Fund 101.5 102 101.5 103 102Aust Pharmaceutical 151 151 150 151 153.2Aust United Invest 872 870 869 866 860Aust Unity Off 234 231 230 233 232Aust Vintage 44.5 45 [6,512]Aust Whisky 3.2 3.1 [168,678]Austal 179.5 179.5 178.5 179 178.5Austin Engineer 26.5 26 25.5 26 25.5Auswide Bank 545 543 544 543 544Authorised Invest 1.5 [70,500]Auto Solutions 34 33.5 [11,005]Automotive Hldgs 341 341 344 343.5 342Autosports Grp 225 222 225 222 219Aventus Retail Prop unt 236 236 234 235 234Aveo Grp stp 266 266 263 265.5 264Avita Medical 5.1 5.3 5.4 5.3 5.4AVJennings 68 68.5 68 69 68.5Baby Bunting Grp 165 165 166 166 165Bailador Tech Invest 83 83.5 [9,878]Bank of Qld 1274 1270 1275 1276 1271 lpyr6qut 10235 10240 10235 10230.3 10230.2Bapcor 566 568 564 566 569Bard1 Life Sciences 0.7 [1,946,339]Barrack St Invest 90 [14,875]Beacon Lighting Grp 158 157.5 157 156.5 156Bega Cheese 731 732 725 728 726Bell Financial Grp 72.5 73 72.5 73 72.5Bellamys Aust 1118 1134 1113 1123 1130Bendigo&Adelaide Bk 1110 1113 1107 1112 1108 lpyr6ut 10244 10245 10248 10250 10264 lpyr6ut 10228.1 10235 10244 10235 10250 lpyr6ut 10445 10469 10475 [2,155]Benitec Biopharma 19.5 19 18.5 [264,803]Benjamin Hornigold 90 88 85 [34,615] opt apr20 19 [12,500]Bentley Capital 11 [20,000]Beston Global 21.5 22 21.5 21.2 21BetaShares DivHarv etf 1754 1757 1756 1757 1755BetaShares Glb Agri etf 593 [101]BetaShares Glb Banks e 719 720 [22,882]BetaShares Gl Cyber et 554 552 551 552 551BetaShares Glb Engy et 593 591 [5,000]BetaShares Glb Gold et 379 [10,000]BetaShares Glb Hlth etf 546 [18,438]BetaShares S&P 500 et 1829 1828 1825 1824 1826BetaShares Au Bk Snr e 2563 2564 [12,661]BetaShares Aus Ex20 et 1724 [2,475]

Industrial

BetaShares Financials e 1205 [425]BetaShares Resources e 534 533 [8,062]BetaShares AEBH Fd et 1408 1409 1408 [17,200]BetaShares Euro etf un 1472 [477]BetaShares Gold etf un 1329 1337 1332 [2,537]BetaShares GBP etf un 1688 [4,523]BetaShares US 1000 etf 3185 3182 3179 3187 3182BetaShares US Dollar et 1266 1268 1265 1266 1269BetaShares WT Europe 1293 1292 1293 1294 [6,611]BetaShares WT Japan e 1415 1412 1411 1410 1415BetaShares HighIntCash 5010 5011 5010 5011 5010BetaShares Crude Oil et 1560 1536 1535 1533 1560BetaShares Nasdaq 100 1426 1425 1426 1425 1424BetaShares Aus 200 etf 1368 1367 1368 1369 1368BetaShares Gl Sust etf 697 696 697 696 697Betashare Geared Aust 2382 2385 2379 2378 2376BidEnergy 1.7 [192,656]Big River Ind 225 [10,000]Big UN 405 402 420 414 405 opt dec17 366 370 375 [12,554]Bigtincan Hldgs 23.5 24 23.5 23 [249,650]Billabong 64 64.2 64.5 64 64.5Bingo Ind 210 210 209 208 210Bionomics 42.5 42 41.5 41 40.5Biotron 3.5 3.6 3.7 3.5 3.7 opt nov18 0.8 [166,000]Bioxyne 3.7 [132,567]Bisalloy Steel 75.5 [450]BKI Invest 167.5 168 167.5 168 167.5Blackmores 16750 16661 16830 16727 16600Blackwall 93 [13,051]Blackwall Prop Tr unt 132.5 133 [5,093]Blue Sky Alt Invest 1347 1347 1319 1326 1347Blue Sky Access Fd 123.5 122 123.5 124 124.5Bluechiip 4 [93,403]BlueScope Steel 1318 1329 1292 1313 1322BluGlass 39.5 39 38.5 38 38.5Boart Longyear 1.1 1.2 1.1 1.2 1.1 war sep24 0.6 [657,001]Bod Australia 20 21 21.5 21 22Boom Logistics 18 17.5 17 17.5 17Boral 747 743 751 749 751.5Botanix Pharma 5.1 5.2 5.3 5.2 5.1BPS Tech 64 65 64.5 64 63.5Brain Res 6.6 [15,000]Brainchip 21.5 21 20.7 20.5 21Brambles 969 970 960 963.5 967Bravura Solution 180 180 178.7 180 178Breville Grp 1237 1233 1252 1238 1243Brickworks 1400 1393 1407 1409 1402Brisbane Broncos 54 56 53 [15,189]Broo 29.5 27.5 29 [34,584]BT Invest Mgt 1060 1069 1055 1059 1053

Industrial

Bubs Aust 101 101.5 100.5 102 100.5Buddy Platform 38.5 38.5 37.5 38 38Buderim Grp 26 25.5 25 [51,018]Bulletproof Grp 6.9 6.8 6.7 7 [93,098]buyMyplace 22.5 [17,553]BWP Tr unt 312 312 309 311 311.5BWX 689 689 680 681 684Cabcharge Aust 176.5 176.5 174.5 176 175Cadence Capital 128.5 128 127.5 128 128.5Calidus Res 5 4.9 5 4.9 5 opt jun19 3.1 2.8 [161,112]Cann Grp 237 235 241 240 236CannPal Animal 18 18.5 [245,560]Capilano Honey 1670 1669 1680 1679 1678Capitol Health 25.5 25.5 26 26 26.5Capral 13.5 14 [132,402]Cardno 139 139 140.5 139.5 140.5Carindale Prop unt 796 804 796 800 799Carlton Invest 3291 [16]Carnegie Cln Energy 3.7 3.6 3.7 [791,850]Carsales.com 1378 1380 1363 1368 1358Cash Converters 36 36.5 36 35.5 36Catapult Grp Int 160 160 162 160 158CBG Capital 91.5 92 91.5 92 [21,423]CBL Corp 279 278 279 [2,220]CCP Tech 1.9 [100,000]Cedar Woods Prop 579 579 571 572 572Cellmid 1.9 [100,000]Centuria Capital stp 142.5 143.5 144 144.5 144Centuria Ind REIT ord u 260 260 261 260 260.5Centuria Metropol ord u 240 241 242 241 242Century Aust 94.5 95 94.5 [291,333]CFOAM 36.5 37.5 37 36.5 37Challenger 1365 1365 1359 1363 1359 lpyr3qut 10310 10299 10309.7 10310 10320 nyr3qut 10555 10585 10584.7 10551 10550Change Financial 82 83 82.5 83 84Chapmans 0.7 0.6 [5,780,031]Charter Hall Grp forus 616 616 613 617.5 614Charter Hall Ret REIT u 410 410 412 411.5 412.5China Dairy cdi 7 [274,813]Chorus 368 368 366.5 368 366Chtr H Lwr stp 419 416 422 423 421.5Cimic Grp 5126 5142 5098 5099.5 5126Cirrus Networks 2 2.1 2 [99,335]Class 281 281 280 282 281Clean Seas 6.1 6.2 6.3 6.2 6.1Clean TeQ Hldgs 163.5 166 158.5 162.5 159.5Cleanaway Waste 161 161.5 159 160 159.5Clearview Wealth 143.5 145 147 [8,196]Clime Capital 87 87.5 86.5 86 86.5Clinuvel Pharmac 840 840 827 834 845Clover 57 57.5 57 56.5 [700,023]

Industrial

CML Grp 38.5 [129,910]Coca-Cola Amatil 812 815 810 812 809Cochlear 18000 17950 18020 17971 18016Codan 231 231 227 226 225CogState 97 96 95.5 95 95.5Collaborate Corp 3.8 3.7 3.6 [2,301,092]Collection House 141 140.5 141 140.5 142Collins Foods 576 573 578 573 574C'wlth Bank of Aust 8051 8043 8078 8068 8100 nyr3qut 10310 10319 10310 10318 10305.1 nyr3qut 9891.1 9890.1 9895 9890.1 9899.9 nyr3qut 10850 10835 10850 10834 10837 nyr3qut 10350 10356 10360 10369 10370ComOps 0.6 [3,497,559]Compumedics 34 34.5 35.5 36.5 37Computershare 1543 1547 1528 1530 1510Connected IO 2.6 2.5 2.6 [2,139,568]Connexion Media 1.5 [26,316]Consolidated Ops Gp 12.5 12 12.2 [30,801,495]Contact Energy 518.3 [13,614]Contango Asset 66 [3,760]Contango Glb Gth 105 104 105 104 [50,000] opt jun19 2.4 2.5 2.2 [103,090]Contango Income 96.5 97.5 97 [26,651]Contango Microcap 92.5 93 92.5 93 [152,608]Conven Retail REIT stp 274 273 272 273 274Corporate Travel 2268 2275 2266 2269 2257Corum Grp 3.9 [53,473]Costa Grp 685 685 687 683 686Countplus 56.5 56 [45,422]Covata 4.9 5.1 5.2 [80,272]Cre8tek 8.6 8.6 8.5 8.4 8.8 opt may18 4.4 4.3 3.9 [882,110]Credit Corp Grp 2164 2163 2169 2170 2174Creso Pharma 72 72 70.5 72 71Cromwell Prop stp 102 102 101.5 102 102.5CropLogic 11.5 11 [67,391]Crowd Mobile 16.5 17 17.5 17 17.5Crown Resorts 1217 1216 1223 1221 1223CSG 45 45 46.5 46.5 46.5CSL 14601 14615 14477 14531 14472CSR 447 443 450 448.5 445CTI Logistics 107 106 105 104.5 104CVC 240 [1,010]Cybg cdi 535 534 536 534 535Cycliq Grp 1.8 [125,000]Cyclopharm 100 [5,500]Cynata Therapeutics 59 60 [62,048]Data#3 191.5 191 191.5 191 191.5Dawine 1 1.1 1 [3,174,011]De.mem 33 32 31 [11,600]Decimal Software 2.5 2.4 2.5 2.8 2.9Decmil Grp 129 129 128 130 130

Industrial

Department 13 Intl 8.8 8.5 8.6 8.7 8.6Desane Grp Hldgs 126 [5,000]Devine 38.5 39 39.5 39 [74,827]DEXUS stp 1001 999 1006 1008 999Dicker Data 269 270 271 268 270Digimatic Grp cdi 4.4 4.2 4 [576,600]DigitalX 23 21 23.5 23 24Dimerix 21 22 21 [109,923]DirectMoney 2.9 [66,000]Diversified United Inv 397 394 395 394 393Djerriwarrh 354 355 354 355 354DomaCom 10 [4,713]Domino's Pizza 4650 4678 4645 4657 4634Donaco Intl 45 44.7 45 44.5 44Dongfang Modern Ag 77.5 77 77.5 77 77.5Doriemus cdi 42 44 45 45.5 45Dorsavi 28 27.5 [8,371]Dotz Nano 19 18.5 19 18.5 19Downer EDI 720 721 717 720 717Dragontail Systems 25 25.5 25 26 25.5Dreamscape Netwk 24.5 [892]Droneshield 18.5 19 18.5 19 [141,283]DTI Grp 13.5 13 13.5 [815,395]Dubber Corp 37 39.5 37 36 37DuluxGroup 740 740 742 741.5 740.5Duxton Water opt may1 1.3 [15,000]DWS 142.5 143.5 144 143.5 144Evans Gl Disrp Fd unt 185 [16,000]EBOS Grp 1552 1551 [158]Ecargo Hldg cdi 5.5 [79,198]Eclipx Grp 430 427 435 432 433Elanor Investors Grp st 216 217 216 217 [65,357]Elanor Retail Prop stp 135 [185,011]Elders 530 530 528 522 525Electro Optic Sys 242 243 246 247 248Ellerston Asian Inv 105 105.5 105 105.5 [189,468] opt feb19 6.5 [87,333]Ellerston Global Inv 111 [65,180] opt apr18 9.6 9.5 9.2 9.1 [227,500]Ellex Medical Lasers 100.5 100 100.5 100 102ELMO Software 330 329 330 329 330Elsight 93.5 93.5 96 95 94.5Emeco 24.5 24 24.2 24.5 24EML Payments 217 216 215 211 210Empired 53 52.5 53 52.5 53Energy Action 98 [2,887]Energy One 66 65 [5,000]Energy World Corp 26 26 26.5 27 26Enero Grp 98 99 98 [6,085]Engenco 38 41 40 39 38Enice Hldgs Co cdi 36 [90,000]Env Clean Tech 0.9 1 [316,333]Environment Grp 6.4 6.5 [320,000]

Industrial

Enzumo 6 [10,000]ePAT Technologies 5.4 5.3 5.2 5.3 5.2EQT Hldgs 1961 1960 1952 1959 1960ERM Power 141 141 140.5 140.7 140.2eServGlobal 18 [21,161]eSports Mogul Asia 1.8 1.9 2 2.1 2.2Estia Health 365 367 364 366.5 367Etfs Asx300 Yield etf un 1155 1149 1152 1153 1151ETFS Glb Core Infra etf 5329 [279]ETFS Robo Gl Robotics 5604 5600 5595 5598 5575ETFS Metals etfs gold 15854 15760 15798 15874 15805Etfs Physicalgold etf un 1654 1650 [202]Etfs S&P500 Yield etf u 1264 1266 [441]Etfs Us Dollar etf unt 996 [3]ETFS Euro Stoxx 50 etf 6480 6477 6482 6480 [2,466]ETFS MStar Gl Tech etf 6150 6128 6115 6106 6102Eureka Grp 34.5 35 34.5 [436,113]Euroz 117 120 [40,694]EVE Invest 0.5 0.6 0.7 0.6 [50,900,977]Event Hospitality 1300 1300 1290 1293.5 1287Evolve Edu Grp 70.5 [282]EVZ 1.6 [300,000]Experience Co 73.7 73.5 73.7 73.5 73Fairfax Media 111.5 111 112 111.2 112Family Zone Cyber 85 83 84.5 84 83Farm Pride Foods 101 100.5 101 100.5 101Fastbrick Robotics 20.5 20 20.5 20 20.5Fat Prophets Gl PF unt 113 [20,000]Fat Prophets Gl Cont 119 120 119 118 117.5Fatfish Internet Grp 4.7 4.8 4.6 [160,581]Fiducian Grp 541 540 539 543 545Finbar Grp 98 94.5 [6,457]First Growth Funds 1.8 1.7 1.6 1.7 1.8 opt feb18 0.5 [5,224,236]Firstwave Cloud Tech 27.5 27 26 [164,416]Fisher & Paykel Hlth 1199 1194 1202 1198 1202Flagship Invest 169.5 170 [15,900]Fleetwood 259 259 252 254 260Fletcher Bld 639 639 636 635 632FlexiGroup 161.5 161.5 160.5 161 161.5Flight Centre Travel 4750 4750 4698 4710 4675Fluence 63.5 62.5 62 62.5 62Folkestone 120 119 118 [6,364]Folkestone Edu unt 286 286 281 283 284Fonterra S/H Fund unt 571 570 568 567 570Forager Aust Shs Fnd u 207 206 205 208 [63,137]Fraser Range Metals 2.2 2.1 [1,845,001]Freedom Food 485 485 480 481 481Freedom Insurance 53 52.5 53 52.5 53Freelancer 50.5 51 50.5 50 50.2Frontier Digital 70 68 67.2 66.5 67.5FSA Grp 150 [25,388]Funtastic 0.7 0.6 [315,578]

Industrial

Future Fibre Tech 13 13.5 13.7 13.5 [37,602]Future Generation Inv 114.5 115 114.5 [198,691]Future Gen Global Inv 114 114.5 114 114.5 114G Medical 50.5 55 45.5 48.5 52G8 Education 451 448 453 450 449Gage Roads Brewing 6.7 6.6 6.7 6.8 6.9Gale Pacific 37 [25,000]Galena Min 40 41.5 41 40.5 39Garda Div Prop Fund u 121 120 [10,412]Gateway Lifestyle stp 206 206 207 206 205.5GBST Hldgs 209 209 209 208 208GDI Prop Grp stp 124.5 124.5 124 124.5 124.5Genera Biosystems 20 [8,552]Genesis Energy 225 223 224 225 224Genetic Signatures 30.5 [66,227]Genex Power 28.5 29 29.5 30 31Gentrack Grp 539 540 539 540 539Genworth Mortg Ins 303 303 301 301.5 299GetSwift 232 232 228 230 222Glennon Small Comp 94.5 93.5 [15,362]Global Construct 81 81 80 80 81Global Masters Fund 230 [5,000]Global Value Fnd 116.5 117 116.5 117 [33,400]Godfreys Grp 56 55.5 55 55.5 55Goldfields Money 130 [62,443]Goodman Grp stp 875 873 879 882 883Gowing Bros 320 321 [42,541]GPT Grp stp 528 524 529 530 528GrainCorp 869 869 865 869 873Greatcell Solar 17.5 18 [8,413]Greencross 529 529 533 530 530.5Growthpoint Prop stp 343 342 345 344.5 345GTN 240 235 240 248 240GUD Hldgs 1183 1186 1175 1181 1172GWA Grp 281 283 278 277 279Hansen Tech 342 342 340 338 339Harvey Norman 373 372.5 375 377 375.5Hazer Grp 54.5 54 53.5 55 54.5Healthscope 192 192 194.5 193.5 194.5HearMeOut 15.5 [50,324]Helloworld Travl 468 470 475 474.5 474HFA Hldgs 308 308 308 305 307.5HHY Fund unt 10 9.7 10 [845,452]Hills 20 19.5 20 20.5 [250,512]Hitech Grp Aust 71.5 [5,104]HotCopper Hldgs 20 21 [87,205]Hotel Prop Inv stp 318 318 316 318 318HRL Hldgs 12 [120,000]HT&E 163 162.5 163.5 163.2 165HUB24 875 875 878 877 876Hunter Hall Global 118.5 119 119.5 120 120.5Huon Aquaculture 493 493 495 490 495Hutchison 6.7 6.6 6.5 [12,798]

Industrial

iBuyNew Grp 0.4 0.5 [250,000]iCandy Interactive 15.5 16 15.5 15 14.5iCar Asia 19.5 19 18.5 19 18.5iCollege 5.2 5.1 4.9 4.8 4.7 opt jul19 0.7 [650,000]ICS Global 118 [1,216]IDP Education 570 573 567 566 568IDT Aust 8.9 8.8 [60,000]Imagion Biosys 10.5 11.5 11 10.5 11.5IMF Bentham 230 230 231 231.5 231.5Impression Health 3 2.8 2.7 2.8 [213,915]Immuron 17.5 18 17.5 18 [355,461] opt nov19 4.5 [25,000]ImpediMed 76.5 76.5 76.7 77 76.5Imugene 2.2 2.3 2.4 2.5 [16,025,245]Inabox Grp 49.5 49 47 46.5 48Incitec Pivot 378 377 380 379 377Indoor Skydive Aust 18.5 18 17 18 17.5Industria REIT stp 264 264 264.5 264 264Infigen Energy stp 71.5 71.5 71.5 72 71.7Infomedia 77.5 77.5 78 77 77.2Ingenia Grp stp 267 266.5 266 266.5 266Inghams Grp 358 356 360 359 354Innate Immuno 2.7 [215,500]Insurance Aust Grp 700 698 703 702.5 701.5 nyr3qut 10840 10848 10840 10845 10847INT Payment Tech 9.4 9.3 9.1 9 [60,750]Integral Diagnostics 169.5 172 169.5 173 [18,905]Integrated Research 410 410.5 406 409 401Intiger Grp 1.2 1.1 1 [5,049,574] opt dec17 0.3 0.2 [3,383,333]Investa Office Fd stp 457 457 460 460.5 459InvestSmart 25 26 23.5 26 27Invigor Grp 0.9 0.8 [3,223,560]Invion 0.6 [550,748]Invitrocue 8.2 [34,424]InvoCare 1700 1694 1705 1707 1702IODM 0.9 [231,668]IOOF Hldgs 1070 1068 1073 1070 1074IOT Grp 1 [1,887,500]IPE 10 9.5 10 [676,436]IPH 589 589 584 585 583IRESS 1154 1156 1148 1149 1151Iron Mountain Inc cdi 5345 5345 5300 5345 5337Ironbark Capital 52 [9,660]iSelect 145 145 144.5 144.5 143.5Isentia Grp 108.5 108 110 108.5 107.2iShares Comp Bnd etf u 10684 10647 10658 10647 10637iShares Core Cash etf 10018 10017 10017.5 10017 [1,084]iShares Core Wld etf un 3105 3101 3100 3103 3101iShares Edge Au MF etf 2866 2862 [6,154]iShares Edge Wld MF et 3058 3045 3043 3042 3041iShares Edge Wld MVol 2795 2785 2794 [2,031]

Industrial

iShares Enh Cash etf u 10025 10024 10025 [984]iShares Gl Bnd Au etf u 10652 10645 10640 10645 10643iShares Gl HiYld Bd Au 10671 10654 10661 [888]iShares Gl 100 Aud etf 11216 11220 11200 11214 11206iShares Gov Infl etf unt 11508 11519 11515 11516 11514iShares S&P MidCap cd 23819 23818 23800 23711 23757iShares S&P 500 etf un 32887 32882 32870 32871 32887iShares S&P 500 cdi 33984 33984 33865 33863 33858iShares S&P High Div et 1425 1420 1419 1418 1419iShares S&P/ASX 20 2388 2385 2384 2387 2394iShares S&P/ASX 200 et 2479 2478 2479 2480 2479iShares Small Ords 486 487 486 485 [4,463]iShares S&P SmCap cd 9600 9543 9566 9561 9549iShares Treasury etf un 10303 10300 10320 [334]iShares US EmBdAu etf 10709 [50]iShares Asia 50 cdi 8628 8601 8600 8585 8584iShares China LCap cdi 6117 6092 6112 6096 6138iShares Europe cdi 6069 6060 6056 6051 6053iShares Glb Health cdi 14479 14440 14478 14468 14440iShares Glb 100 ETF cd 11975 11970 11960 11950 11940iShares Glb Cons cdi 13267 13270 13288 13259 13275iShares MSCI Bric cdi 5896 5838 5825 5830 [1,019]iShares MSCI EAFE cdi 9049 9039 9060 9061 9046iShares MSCI Em Mkt c 6072 6149 6051 6143 6061iShares MSCI HK cdi 3286 3285 3279 3301 3298iShares MSCI Japan cd 7799 7752 7731 7747 7739iShares MSCI SKorea c 9835 9745 9729 9745 9754iShares MSCI Taiwan c 4897 4881 4880 4906 4880iShares Russell 2000 cd 19200 19122 19104 19117 19116iSignthis 19.5 20 19.5 20 19.5ITL 40.5 41 [161,312]IVE Grp 204 205 204 205 204Jack-In Grp cdi 11 10.5 10 [54,886]James Hardie Ind cdi 2049 2054 2034 2030 2076Janus Henderson cdi 4726 4788 4650 4663 4692Japara Healthcare 208 208 207 207.5 207.5Jatenergy 2.2 2 2.2 2.3 [648,560]JB Hi-Fi 2281 2280 2318 2332 2328JCurve Solutions 4.3 4.2 [681,928]Johns Lyng Grp 120 119 120 122 122.5Jumbo Interactive 292 294 292 294 292Justkapital 12 [32,500]K & S 178 180 185 184.5 185K2 Asset Mgt 26 25.5 26 [27,445]K2 Energy 0.9 [102,000]K2fly 11 10.5 10 10.5 [79,170]Kabuni 0.5 [550,983]Kalina Power 6.2 6 6.2 6.3 6.4Kangaroo Isl Timber 225 224 225 230 234Katana Capital 76.5 [32,463]Kathmandu Hldgs 208 208 207 209 210Kina Sec 74 74.5 74 71.5 74Kip McGrath Edu Ctr 49.5 49 48.5 [70,327]

Industrial

KNeoMedia 8.4 8.5 8.7 8.8 8.9Knosys 6.3 [25,000]Kogan Com 362 365 359 355 361Kollakorn Corp 5 [27,159]Konekt 51.5 [2,000]Korvest 233 [8,000]Kresta 6.1 [20,747]Kyckr 16.5 [6,250]Land Homes Grp 3 [12,819]Landmark White 67.5 67 66.5 66 66.5Lanka Graphite 4.9 [25,000]Laserbond 14 [20,000]Latam Autos 8.5 8.8 9 9.4 9.5LBT Innovations 27 26.5 27 26.5 27Leaf Res 9.7 9.6 9.5 [133,835]Legend 21 20.5 20 [259,484]Lendlease Grp stp 1665 1642 1667 1657.5 1665Life Healthcare Grp 253 255 256 257 255Lifespot Health 13 14 14.5 14 13.5Lifestyle Commun 473 480 475 480 485Lindsay Aust 41 40.5 [32,557]Linius Tech 4.6 4.5 [596,222]Link Admin Hldg 874 874 868 867 870Lion Selection Grp 37 [7,133]Litigation Cap 51 [30,635]Livehire 102 102 99 97 99Livetiles 27 28 27 27.5 27Living Cell Tech 2.8 2.3 3.5 2.8 4.5Locality Planning 2.2 2.3 [1,616,004]Love Grp Global 9.5 9 [62,145]Lovisa Hldgs 597 597 603 599 596Mach7 Tech 23 22.5 22 22.5 [111,539]Macmahon 22.5 22.5 23 22.5 22.7Macq Atlas Roads Grp 613 614 609 614 609Macq Bank nyr6qut 10301 10300 10260 10300 10260Macq Grp 9774 9774 9740 9744 9774 nyr6qut 10410 10404 10440 10406 10405 nyr6qut 10700 10720 10700 10747 10749Macq Telecom Grp 1400 1397 1400 1380 [1,275]Magellan Fin Grp 2594 2594 2608 2605 2589Magellan Glob Tr unt 164 164 163.5 164 165.5Mainstream Grp 52.5 53 [101,244]Managed Accounts 32 35 33 32 32.5Mantra Grp 391 391 392 391 392Mariner Corp 3.8 [4,500]Martin Aircraft 4.1 [138,529]MaxiTRANS Ind 74 74.5 75 74.5 74Maxsec Grp 2.8 2.9 [982,231]Mayfield Childcr 99.5 100 [7,224]Mayne Pharma 64 64 64.5 64 64.5McGrath 53 52.5 52 53 52.5McMillan Shakespr 1639 1637 1640 1641 1635MCP Master Income un 212 213 211 210 211

Industrial

McPherson's 123 123 123 124 124.5MCS Services 2.4 [1,410]Medadvisor 5.3 5.2 [2,315,703]Medibank Private 314 314 316 314 316Medibio 36.5 36 36.5 36 [100,391]Medical Develop 659 659 651 653 656Medlab Clinical 64 63 62.5 63.5 62.5Megaport 248 247 248 247 246Mejority Capital 1.8 2.1 1.7 [280,449]Melbourne IT 338 337 340 335 338Memphasys 0.3 0.2 0.3 [976,379]Mercantile Invest 16 [1,911]Mercury NZ 304 312 [2,569]Meridian Energy 257 256 257 255 257Mesoblast 126.5 126.2 128 127 126Metcash 275 275 272 272.5 274Metro Perform Glass 84 82.5 [11,021]MFF Capital Inv 217 216 217 216 215.5MG Unit Tr unt 78.5 78.5 79 78.7 79MGC Pharmaceuticals 8 8.1 8.2 8.1 8.2 opt jun19 3.2 3.1 3 2.9 [648,500]Michael Hill Int 106.5 106 105.5 105.7 105.5Micro-X 42 [40,000]Midway 232 230 [32,056]Millennium 3.5 [25,000]Millennium Grp 164 163 162 161 160Milton 463 462 463 464 463Mint Payments 4.5 4.6 [54,457]Mirrabooka Invest 264 265 264 265 266Mirvac Grp stp 250 249.5 250.5 251 250Mitula Grp 52 51 50.5 52 51MMA Offshore 21.5 22 22.5 22 23MNF Grp 569 569 563 563 559Mobile Embrace 5.5 5.6 5.7 5.6 [444,381]Mobilicom 15 [146,699]Moelis Aust 589 590 588 584 588Monadelphous Grp 1800 1800 1785 1787 1795Monash Absolute 87 87.5 87 85.5 86Monash IVF Grp 159 159 160 158.5 160Money3 165 165 165.5 166 165.5MOQ 24 [25,000]Morphic Eef 110 111 112 111 [106,549] opt nov18 2.8 3 3.4 [147,480]Mortgage Choice 238 237 235 237 236Motopia 5.2 5.3 5.5 5.7 [149,649]Motorcycle Hldg 520 516 525 518 525MSL Solutions 25 25.5 26 [131,240]MSM Corp Intl 17 17.5 18 17.5 17 opt nov19 10 10.5 10 [127,900]Multiplex Sites kpyr3qu 7880 7910 7934 7935 7950Murray Cod Aust 6 [40,684]Murray River Grp 44 43.5 44 45 43.5Myer Hldgs 70.5 70.5 71.2 71 72.5

Industrial

MyFiziq 17.5 18 18.5 19 19.5MYOB Grp 377 377 375 377 375.5MyState 480 480 484 481 484Nanollose 19.5 [16,122]Nanosonics 292 292 296 295 298NAOS Absolute Opp 102.5 103 [57,000]NAOS Emerging Opp 145.5 146 145.5 145 144National Aust Bank 3050 3055 3046 3049 3055 lpyr3ut 10275 10277 10282 10277 10282 lpyr3ut 10255 10255 10262.8 10249 10206 nyr3qut 10300 10298 10295 10290.1 10290 nyr3qut 10800 10814.9 10775 10800 10778 nym3qut 10444 10443.7 10416 10415 10416Natl Storage REIT stp 151 149.7 151.5 151.2 151National Veterinary 274 273 270 273 270Navitas 508 509 504 503.5 505Nearmap 72.5 73 72.7 72.5 72.2NetComm Wireless 118.5 117.5 117 116.5 116NetLinkz 2.4 2.3 [1,875,929]Neuren Pharma 11.5 11 11.5 11 [1,996,252]Neurotech Intl 20.5 20 20.5 20 20.5News Corp b voting 1940 1940 1961 1951 1978 a nonvote 1916 1942 1931 1934 1935Newzulu 0.1 [320,000]NEXTDC 533 531.5 535 531 532NGE Capital 45 [15,144]NIB Hldgs 680 683 679 680 681Nick Scali 708 708 700 701 700Nine Entertainment 146.5 146.5 148 147 147.7Noni B 200 194.5 195 199 200Norwood Systems 2.1 2.2 [3,656,306]Novatti Grp 25.5 26 26.5 27 26Novita Health 4.3 4.2 4.3 [216,991]Novogen 4.1 4 3.9 4 3.9Noxopharm 60 61 62.5 62 63NRW Hldgs 139 138.5 139.5 138.7 140Nufarm 921 922 910 918 907Nuheara 6.4 6.3 6.2 6.1 6.2Nvoi 2 [35,000]NZK Salmon 209 [10,101]NZME 79 80 79 78.5 79.5OBJ 4 4.1 4 4.1 4Objective 287 286 285 [4,560]Oceania Capital 270 [3,800]OFX Grp 148.5 148.5 149.5 148.5 148Oldfields 9 [27,800]Oliver's Real Food 17 16.5 [776,974]Omni Market 1.8 [13,000]Oncosil Medical 14 13.5 [183,718]Onevue Hldgs 66 66.5 67 66 66.5oOh! Media 449 449 448 450 448Ookami 3.4 3.5 3.6 3.7 3.8OpenDNA 12 11.5 11 10.5 11.5

Industrial

Opthea 70 69 70 70.5 71 opt nov18 41 [126,563]Optiscan Imaging 9.6 [1,000]Opus Grp 49 48 [475,000]Orora 339 338 340 338 337OrotonGroup 46 45.5 45 43.5 43Orthocell 37.5 37 36.5 37 37.5Osprey Med cdi 43 43.5 44 44.5 44OtherLevels 3.1 [500,000]Over The Wire 265 266 267 [8,440]Ozgrowth opt aug19 1.4 [15,337]Pacific Energy 61 60.5 61 60.5 61Pacific Current 694 692 691 692 691Pacific Star Net 28 [142,800]Pact Grp Hldgs 580 581 579.5 579 578.5Panorama Synergy 8.1 8.2 8.1 8.2 8.3Paradigm Bio 33.5 33 32.5 32 33Paragon Care 88 87.5 87 87.5 87Patrys 2.2 2.1 2 [2,192,531]Peet 149 147.5 145.5 146 148.5Pengana Capital 314 313 310 313 311Pental 61 61.5 61 [12,500]Pepper Grp 368 368 367 367.5 367Peppermint Inv 1.3 1.4 [2,592,067]Perpetual 4905 4905 4954 4961 4939Perpetual Equity 112.5 113 112 113 112PharmAust 5.1 5 4.9 5 [264,476]Pharmaxis 26.5 26.2 26 26.2 26Phoslock Water 19.5 19 19.5 [500,000]Phylogica 3.6 3.7 3.8 [332,668]Pinnacle Invest 366 365 360 364 360Pioneer Credit 303 303 304 305 308Platinum Asia 124 123.5 124.5 125.5 126Platinum Asset 760 760 765 763 760Platinum Capital 194 193 192.5 193 194Plato Inc Max 109 108 108.2 108 108.2 opt apr19 0.7 [394,773]Plukka 0.6 [100,000]PM Capital Asian 117.5 117 117.5 117 117.5PM Capital Global 117 116 115.5 116 115.5PMP 76.5 77 [9,852]Pointerra 3.7 [376,298]Polynovo 34.5 35 34.5 34 35PPK Grp 17.5 [5,000]Praemium 60 60 60.2 60 61Prana Biotech 6.8 6.7 6.6 [184,893]Premier Invest 1404 1404 1394 1395 1390Prescient Therapeut 6.8 6.7 [89,613]Prima BioMed 3 2.9 2.8 2.7 [9,096,817]Primary Gold 5.1 5.2 5.1 5 5.1Primary Health Care 360 360 362.5 363 362.5Primary Opinion 3.1 [286,211]Prime Financial 17.5 18 [260,416]

Industrial

Prime Media Grp 35 34.5 35 34.5 35Pro Medicus 691 693 688 686 689Probiotec 61 60 [43,424]Pro-Pac Packaging 39 39.5 40.5 41 39.5Propertylink Grp forus 101 101 101.5 101.5 102Prophecy Int'l 45 45.5 46 45.5 [13,871]Protean Energy 3.1 3 3.1 3 [357,113]PS&C 30.5 31 30.5 31 30.5PSC Insurance 306 302 303 302 303pSivida Corp cdi 164.5 165.5 170 175 174.5PTB Grp 65 64 [10,000]Pureprofile 21 [77,500]Pushpay Hldgs 296 296 291 291.5 292PWR Hldgs 262 261 260 258 256Pyrolyx Ag cdi 118 117 118 117 [12,250]Qantas Airways 595 595 601 599 595QBE Insurance Grp 1114 1110 1119 1114 1116QMS Media 99.5 100 99.5 100 99.5Quantum Energy 2.4 2.3 2.1 [603,375]Qube Hldgs 262 262 264 262 263.5Quickstep 9.5 9.4 9.3 9.2 9.1QV Equities 129 128.5 129 128 129Ramsay Health Care 6800 6805 6745 6792 6755 kpyr6qt 10849.9 10850 10840 10850 [274]Range Intl 24 25 24.5 25 25.5RCG Corp 78 78 77.5 77.2 77RCR Tomlinson 433 434.5 432 430.5 434REA Grp 7545 7537 7690 7658 7709Recce 18.5 18 [53,728]Reckon 120 119.7 119.5 119.7 119.5Rectifier Technolog 2.2 [130,962]Redbubble 85 85.5 85 [21,317]Redflex 58.5 59 57.5 57 59Redflow 15 14.5 14 14.5 14Reece 4500 4458 4500 4490 4500Reef Casino Tr unt 287 [44]Reffind 2.3 2.2 2.3 2.2 2.3Regeneus 12 12.5 [86,512]Regional Express 135 135.5 135 136 137.5Regis Healthcare 373 373 374 375 374Registry Direct 14 [33,408] opt oct19 1.1 [30,500]Reliance Worldwide 413 413 407 411.5 408Rent.com.au 6 [21,740]Renu Energy 1.8 1.7 1.8 1.9 1.8Resapp Health 7.2 7.3 7.2 7.1 7ResMed Inc cdi 1072 1070 1074 1071 1074Respiri 3.8 3.7 3.8 [584,758]Retail Food Grp 463 463 464 463 460REVA Medical cdi 61 65.5 65 [7,428]Reverse Corp 7.2 [65,358]Rewardle Hldgs 1.1 [59,849]Rhinomed 15.5 [116,535]

Industrial

Rhipe 82 84 83.5 84 83.5RHS 12.5 [15,000]Ridley 140.2 140.2 139 140 141RightCrowd 31 30.5 30 [166,350]Rision 0.7 [1,080,430]ROBO 3D 4.8 4.6 4.5 4.6 4.5Roto-Gro Intl 39 35.5 35 [41,400]RPMGlobal Hldgs 75 74.5 75 [14,962]Rubicor Grp 3.7 [16,000]Rural Funds Grp stp 224 224 223 224 223Ruralco 286 285 286 285 286Russell Au Semi Bond e 2053 [2,780]Russell Au Sel Corp Bnd 2030 2026 2025 2026 [9,223]Russell Au Resp Inv etf 2555 2556 2558 2556 2555Russell High Div etf unt 3093 3094 3093 3094 3097RXP Services 75.5 76 75.5 75.7 75.5Salmat 44 45 [2,764]Sandon Capital Invest 99 [9,923]Saunders Intl 53 [670]SCA Prop Grp stp 235 235 235 235.5 235Scentre Grp stp 415 415 417 418 416Schaffer Corp 880 895 900 [2,206]Schrole Grp 2.9 3 2.9 3 2.9Scott Pac Grp 301 301 300 298 299Scout Sec 28 27.5 28.5 27 27.5SDI 61 61.5 62 61.5 [121,831]Seafarms Grp 6.9 6.8 6.6 6.8 6.7 opt jul21 3.1 3 2.9 [1,036,761]SEALINK Travel Grp 420 421 417 420 423Search Party Grp 0.1 0.2 [4,348,411]Secos Grp 7.6 [59,200]Seek 1899 1895 1906 1901 1895Select Harvests 481 481 480 475 472Senetas 9.9 10 9.9 10 9.9Sensera 36.5 35 34.5 33.5 34.5Sequoia Fin Grp 28 [25,000]Servcorp 556 556 553 555 554Service Stream 145 145 144 145.5 146Seven Grp 1363 1376 1360 1375 1366 lpyr6qut 8360 8375 8360 8375 8360Seven West Media 63 63 61.5 62.2 61.2SG Fleet Grp 423 423 420 419 419.5Shark Mitigation 5.4 [18,241]Shaver Shop Grp 48.5 49.5 50 [61,413]Shine 63.5 64 65.5 63.5 65Shriro Hldgs 142 141 141.5 142 142.5Sienna Cancer 13 13.5 13 [538,664]Sigma Health 79 79 78.7 78 79Silex Systems 33 33.5 34 34.5 35Silver Chef 738 738 738 731 734Silver Heritage Grp 10 9.7 [80,000]Simavita cdi 2.5 2.4 2.3 [406,101]Simonds Grp 30 29 29.5 29 30

Industrial

Sims Metal Mgmt 1404 1407 1398 1404 1377Sirtex Medical 1405 1405 1398 1397 1402Sky & Space Glb 16.5 17 17.5 17 17.2Sky Network TV 230 232 231 232 231SkyCity Entertain 359 359 358 357.5 357.5Skyfii 6.4 6.1 [37,072]Slater & Gordon 5.2 5.1 [581,295]Smart Parking 27.5 [142,427]Smartgrp 1078 1078 1066 1058 1064SmartTrans Hldgs 0.6 0.5 [4,793,561]SomnoMed 356 355 362 360 359Sonic Healthcare 2204 2209 2201 2208 2197Soul Pattinson WH 1762 1764 1760 1763 1759Spark Infrastructure for 267 267 266 267.5 266Spark New Zealand 332 332 333 332 332SPDR 200 Financials et 2165 [971]SPDR 200 Fund etf unt 5643 5643 5649 5645 5643SPDR 200 Resources et 971 965 963 964 [22,854]SPDR 50 Fund etf unt 5568 5571 5568 5566 5563Spdr Dj Global Reit etf 2069 2065 2067 2068 2066Spdr Emerging Mkts etf 2099 2102 2099 [4,000]Spdr Global Dividend et 1899 1896 1897 1896 1895SPDR S&P 500 ETF cd 33653 33600 33650 33651 33648SPDR Prop Fund etf un 1300 1301 1308 1310 1311SPDR World ex Aust etf 2783 2782 2779 2784 [1,417]SPDR WrldexAuHdgd et 2190 2188 2189 2191 [3,354]SPDR MSCI Au Sel HDY 2989 2990 2989 2988 2987Specialty Fashion 21 20.5 21.5 22 21Spectur 34 33.5 33 [73,000]SpeedCast Intl 475 475 472 474 469Spicers 3.2 3.3 3.2 3.3 3.2Spookfish 8.8 8.9 8.8 8.9 8.8SportsHero 7 [158,164]Spotless Grp Hld 108 108.5 108 108.2 108.5SRG 149 150 149 150.5 150Starpharma 145.5 145.5 145.7 144 143.5State Gas 37 36.5 37 38.5 39Steadfast Grp 274 274 272 273 272.5Stemcell United 2.8 2.9 3 3.1 3.2Sthn X Elect Engnr 79.5 80 79.5 80 82Sthn Cross Media 108 108 107.7 108.5 109Stockland stp 465 465 463.5 466 467Strategic Elements 9.7 9.8 9.9 10 9.9Structural Monitor cdi 150 151.5 152 153 151Suda 2 1.8 1.9 [1,825,000]Sunbridge Grp 1.3 1.2 1.3 1.2 [2,635,592]Suncorp Grp 1415 1419 1412 1413 1405 lpyr3qut 10068 10076 10067.1 10075 10076 nym3qu 10273.9 10247.1 10272.9 10260 10261 lpyr3qut 10230 10225.1 10230 10225.1 10226 nyr3qut 10459.9 10460 10465 10475 10474.8Sunland Grp 171 170.5 172.5 171 170Super Retail Grp 792 792 790 792 789

Industrial

Superloop 251 251 250 251 252Supply Net 355 358 [11,872]Swift Nets Grp 45 43.5 45.5 45 44.5Sydney Airport forus 740 740 736 738 740.5Synlait Milk 625 625 622 616 619Syntonic 2.6 2.7 2.8 2.7 [1,965,438]Tabcorp Hldgs 461 462 460 460.5 463Tamawood 445 447 448 449 448Tasfoods 16.5 16 [29,836]Tassal Grp 425 424 427 423 424Tatts Grp 414 414 418 417 417Tech Mpire 20 20.5 [110,913]Techniche 4 4.2 [100,000]Technology One 534 534 532 532.5 534.5Tegel Grp 126.5 128 127.5 128 123.8Telstra Corp 346 346.5 345 346 344Temple & Webster 40 40.5 40 39.5 [187,277]Templeton Global 142 141.5 142 141.5 141Tempo Aust 20.5 21 21.5 21 20.5The A2 Milk Company 688 689 672 678 683The Citadel Grp 573 568 573 574 565The Food Revolution 5 [9,830]The Gruden Grp 1.5 [400,000]The Hydroponics Co 36 36.5 37 37.5 38 opt dec19 8.8 9 [31,000]The PAS Group 45 44 [9,000]The Reject Shop 504 504 505 501.5 506The Star Entertain 576 576 579 578 577The Go2 People 18 18.5 19 [236,441]Think Childcare 197 195.5 195 196 195.5Thorn Grp 76.5 76 76.5 76 76.5Thorney Opp 72.5 72 72.5 71.5 [57,177]Threat Protect Au 2.8 [28,333]Thred 1.8 1.7 1.6 1.7 1.6Tikforce 2.1 [157,500]Tinybeans Grp 70 [4,593]Titomic 80 80 80 81.5 80.5Topbetta Hldgs 34.5 35 34 33.5 34Total Face Grp 14 [120,000]Tower 71 70 [71,560]Tox Free Solutions 255 255 254 254.5 254TPC Cons 105 104 [1,310]TPG Telecom 587 582 588 587 589TPI Enterprises 270 272 271 270 267Trade Me Grp 390 391 388 389 391Traditional Therapy 19 19.5 19 [278,360]Transaction Solutions 0.8 0.9 0.8 0.9 [2,685,846]Transurban Grp stp 1286 1286 1281 1286 1280Treasury Wine 1600 1601 1592 1597 1585Trilogy Int 220 [9,130]tv2u International 0.9 [1,996,805] opt mar19 0.4 0.5 [66,875]TZ 2.5 [21,000]

Industrial

UBS IQ MSCI Asia APEX 2588 2583 2590 [1,592]UBS IQ MSCI Au etf un 2056 2058 [2,658]UBS IQ MSCI Eu Ethical 2138 2131 [947]UBS IQ MSCI Japan etf 2342 [13]UBS IQ MSCI WexAu et 2382 2383 2381 [768]Ultracharge 2.7 2.6 [1,338,131]United Nets 7.4 [20,000]Utd Overseas Aust 63 [10,000]Universal Biosensors cd 34.5 34 [195,000]Updater cdi 110.5 110.5 110.5 111.5 110.5URB Invest 103 102.5 [83,200]Urbanise.com 4.7 [95,773]US Masters Res Prop u 182 [24,598]US Select POF II unt 224 223 224 [26,750]US Residential Fund st 46 [4,000]US Select POF III unt 156 [2,500]USCOM 16 16.5 [15,000]Vngd Aus Corp FI ETF e 5040 5039 5032 5036 5039VanEck Vect Au Corp Bo 1756 1751 1752 1753 1751VanEck Au Float etf unt 2508 2509 [21,069]VanEck Vectors Banks e 2861 2862 2861 2862 [4,258]VanEck Vectors China 6270 6317 6320 6321 6340VanEck Vectors Eq Wt e 2765 2767 2765 2760 2765VanEck Vectors Gold cd 2969 2971 2953 2965 2971VanEck Vectors FTSE In 2000 2002 1999 1998 1995VanEck Vectors Prop et 2090 2106 2104 2108 2107VanEck Vectors Aust Re 2403 2400 2393 2391 2394VanEck Vectors Sm Co 1976 [60]VanEck Vectors MStar 5268 5267 5266 5267 [2,462]VanEck Vect WexAu Qua 2179 2177 2178 2176 2173Vngd Int Fixed etf unt 4849 4832 4829 4828 4845Vngd Int Cr etf unt 4870 4880 4865 4871 4870Vealls capital 1200 1250 1300 1400 [17,302]Veem 56 [393]Velpic 1.2 1.1 1.2 [1,831,706]Veris 16 16.5 [164,627]Vngd FTSE Asia Ex Jpn 6622 6594 6593 6592 6591Vngd FTSE Eur Shares 5435 5410 5409 5405 5411VGI Partners Global 210 211 210 211 210Vicinity Centres stp 278 277 278.5 278 279.5Victor Grp 3.7 3.8 [35,300]Villa World 258 257.5 258 257.5 258Village Roadshow 376 376 374 372 375Viralytics 80.5 81 80.5 81 79.5Virgin Aus Hldg 24 24 23.5 24.2 24.5Virtus Health 540 540 538 540 541Vision Tech, cdi 39 [4,266]Vita Grp 124.5 124.5 124.5 123.5 125.2Viva Energy Reit stp 217 217 218 217 216Vivid Tech 4.3 4.4 4.5 [737,871]Vmoto 6.4 6.7 6.6 [18,638]Vngd All-World ex-US c 7011 7011 7008 7032 7005Vngd Aust FI Ind etf unt 4897 4893 4890 4888 4893

Industrial

Vngd Aust Govt Bond et 4925 4926 4920 4922 4925Vngd Aust High Yield et 6250 6240 6239 6241 6242Vngd MSCI Au Large Co 6225 6228 6227 [3,159]Vngd Aust Property etf 8200 8200 8250 8264 8254Vngd Aust Shares etf u 7694 7694 7699 7696 7696Vngd MSCI Au Small Co 5499 5480 5470 5463 5468Vngd FTSE Emerging et 6547 6540 6530 6549 6527Vngd Gl Agg Bond Idx e 5041 5040 [10,494]Vngd MSCI Intl Sh etf u 6499 6498 6499 6498 6491Vngd MSCI Intl Sh H et 6389 6387 6385 6389 6386Vngd US Total Market c 17290 17280 17290 17282 17259Vocus Grp 300 300 305 304 299Volpara Health Tech 65 65.5 65 64.5 65Volt Power Grp 0.4 [1,059,185]Voltage IP 5 4.5 5 [170,000]WAM Active opt sep18 2 [35,000]WAM Capital 238 237 238 237 237.5WAM Leaders 115 115.5 115 114.5 115 opt nov17 3.1 3 2.9 3 2.9WAM Microcap 135.5 136 135.5 135 136WAM Research 154.5 155.5 156 156.5 156Wangle Tech 1.5 1.4 [2,220,000]Waterco 178 [770]Watermark Fund 86 85 86 86.5 86Watpac 67.5 66.5 67.5 66.5 66.7Wattle Health Au 239 239 233 240 241Wealth Defender 85 85.5 [78,000]Webjet 1144 1144 1141 1142 1140Webster 136.5 136 136.5 136 135 9% cum pf 135 [683]Wellard 15 15.5 16 15.5 16Wellcom Grp 450 445 444 440 446Wesfarmers 4315 4319 4307 4314 4301.5Westfield stp 822 822 832 834 829.5Westoz Inv 111 110 111 [42,726]Westpac Banking 3304 3303 3316 3313 3328 lpyr6qut 10134 10135 10134 10133.1 10139 nyr3qut 10262 10290 10262.1 10262 10287.9 nyr3qut 10100 10116 10117 10116 10105 nyr3qut 10460 10450.1 10460 10450.1 10484.9 nyr3qut 10802.5 10790 10785 10802.5 10807Whitefield 466 465 464 466 [17,792] cpvr6qu 10810 10825 10816 10815 [1,338]Windlab 180 178 177 178 180Winha Comm And Trad 55.5 56 56.5 [28,507]Wisetech Global 1181 1181 1183 1182 1175Watermark Gl Fd 91.5 92 [665]Wonhe Multimedia 15.5 [30,000]Woolworths 2617 2611 2621 2615 2608World Reach 20 24 [25,000]WPP AuNZ 87 87 87 89 88.5Xenith IP Grp 130 129.5 130 129.5 130Xero 3040 3015 3053 3025 2974.5

Industrial

Xped 1 0.9 [3,174,908] opt jan18 0.2 [550,000]Xref 78 76 77 77.5 78XTD 3.8 4 3.8 [87,701]XTEK 47 47.5 48 47.5 [54,071]Yellow Brick Road 15 [10,000]Yowie Grp 19.5 19 19.5 19 18.7YPB Grp 4 3.9 [88,284]Z Energy 646 647 646 647 646Zelda Therapeutics 8.2 8.3 8.4 8.3 8.4Zenitas Health 122 120 121 120 119Zenith Energy 64 63.5 63 62.5 62zipMoney 72 70.5 71.5 70.5 71ZipTel 1.7 [532,924] opt jul20 0.3 [1,000,000]Zyber Hldgs 0.7 0.8 [5,818,436] opt oct19 0.3 [500,000]

Industrial

Course of Sales: Industrials - 15 minute high/low


15 minute interval high and low sales and total sales volume

102 103 102 101 103.5 101 103

130 129.5 128.5 129.5 128.5 129.5 128.56 5.9 6.2 6 6.1 6 5.9

412.5 411.5 412 413.5 414 413 413.5

61 62.5 60 [291,439]

485 488 485 484 487 484 487

284 285 284 285 284 285 284167.5 168 168 168 167.5 168 168.5632.5 631 633 631.5 632.5 631 634

20.5 20 20.5 20 [540,473]

552 555 553 555 553 555 5532535 2540 2537 2554 2549.5 2543 2545

[518,000]

230 230 227 229 230 229 228297 296 295 294 293 292 291

68 67.5 67 68 66.5 68 6928 27.5 28 27 [249,462]

483 484 482 480 482 480 48236 35.5 35 36 36.5 36 35.5

148.5 148 148.5 148 [13,202]822 826 824 828 827 830 829

1282 1263 1266.5 1275 1268 1277 127894 95.5 95 95 95 94 94

Industrial

198.5 201 200 199 199.5 199 200

1497 1500 1497 1500.5 1497 1500.5 1498.5517 518 517.5 517 518 517 518

10875 10900 10876 10875 10900 10925 10934.8148 155 157 [17,087]

2421 2415.5 2423 2417.5 2424 2420 2423

126.5 127 126 126.5 127 126.5 12716 [987,720]

3030 3025.5 3026 3029.5 3027 3032 3031.510149 10154.8 10154.9 10160 10155 10157 1015010282 10284 10285 10289 10283 10282 1028910200 10205 10181 10200 10181 10185 10199.910275 10280 10275 10265 10280 10256 [6,934]10714 10713 10712.7 10703 10712.7 10703 1070210255 10254.9 10255 10254 10252 10254 10255

781 781 782 782 775 781 779906.5 905 906 909.5 910.5 909 914

468 469 468.5 469 468 469 468[81,123]

168 169 169 168 168.5 168 168.5563 566.5 565 563 564 567 570

1885 1872 1874 1879 1875 1885 1879181 179.5 180.2 180 180.2 179 180

232.5 232 232.5 232 232.5 233 232.5[28,600]

798 797 799 797 799 797 798

2378 2380 2375 2376 2371 2368 2376

151.7 152.5 152.2 151.5 152 152.5 152

195 194.5 195 [25,299]

5468 5456 5452 5470 5454 5465 5458

1301 1316 1309 1311 1315 1314 1311559.5 558 560 559 558 559.5 558

236 235 [30,757]2350 2345 2349 2336 2335 2333 2331523 522 524 522 523 522 523

112 111 100 103.5 107 105 102

69.5 72 71 72.5 72 71.5 72.5

Industrial

182.7 183.7 183 183.5 184 183.7 182.7161 159.5 160.5 159.5 160 160.5 159.5

164 164.5 164.2 164 164.5 164 164.5597 597 598 597 599 596 598

102.5 102 103 102.5 102 102.5 103152.7 152 152.2 154 153 153.5 152.7

858 850 849 [14,901]230 233 234 [117,390]

178.7 178.7 177.5 178 178.5 179 17826 [462,333]

543 544 [12,855]

341 342.5 343.5 342.5 342 342.5 343220 [282,497]235 234 235 236 235.5 235 235.5265 264 265 266.5 265 266 265.55.5 5.4 5.3 5.4 5.3 5.4 5.168 [223,993]

166 165 166 165 166 165.5 166

1272 1278 1277 1275 1276 1274 127610231 10230.4 10230 10235 10237 10240 10242

567 566 568 567 568.5 568 571

157.5 156 158 156 158 156 158724 727 724 728 726 727.5 731

73 [132,939]1134 1125 1128 1133 1132.5 1143 11351111 1110.5 1108 1110 1107 1109 1109.5

10240 [1,251]10254 10255 10250 10236 10235 10230 10228

[149,942]1756 1757 1759 1757 1755 1757 1756

552 [59,347]

1827 1826 1827 [11,899]

Industrial

[2,143]1267 1266 1267 1265 [38,560]

1411 1415 1413 1416 1413 1414 14125011 5010.5 5011 5010.5 5010 5011 5010.51580 1582 1579 [11,015]1425 1426 1425 1427 [33,250]

[61,862]697.2 [422,232]2379 2380 2379 2378 [18,270]

412 405 410 402 405 402 398

64 64.5 64 64.5 64 64.5 64209 210 208 210 208 210 209

41 41.5 42 41.7 42 42.5 [665,220]3.8 3.7 3.6 3.7 3.6 3.7 3.5

167 167.5 168 [156,555]16639 16500 16607 16248 16523 16453 16506

1337 1327 1335 1323 1329 1324 1326124 124.5 124 124.5 [208,396]

1315 1321 1318 1323 1319 1325 132138 37 37.5 38.5 39 39.5 391 1.1 [6,185,175]

21.5 22.5 22 21.5 21 21.5 21[89,033]

751 748 746.5 746 747 745 7485.2 [2,068,401]63 63.5 64 [99,846]

20.5 21 20.5 20 20.5 [3,223,725]960 959.5 966 964 967 964 965.5

177.5 178.5 177.5 179.5 180.5 177.5 179.51237 1241 1247 1246 1250 1251 12431403 1407 1404 1407 1405 1413 1411

1055 1063 1065 1058.5 1057.5 1064 1059

Industrial

99.5 101 100 99.7 101 100.5 99.738.5 38 38.5 38 37.5 38 37

313 312.5 314 313.5 314 313.5 314682 679 681 684 682 684 679175 176.5 175.5 175 176.2 175.5 176128 128.5 128 128.2 128.5 128 128.24.9 5 4.9 5 4.9 4.8 4.9

240.5 238 240 232 234 231 234

1680 1678 1680 1681 [3,838]26 26.5 26.2 26.5 26 26.2 26.5

141 140.7 143.5 141.5 141.5 141 140.5804 802 801 799 [15,296]

1364 1354 1358 1351 1360 1357 135236.5 37 36.5 36 35.7 35.5 35.7

157.5 158.5 157.5 156 157 158 156.5

573 572 573 578 578 577 577

144.5 145 144.5 144.2 144 144.5 144.2261 260 260 261 260 261 260241 242 241 242 241 242 241

36.5 36 36.5 36 35.5 36 36.51359.5 1353 1358.5 1354.5 1351 1352 135510293 10285 10281 10280 10275 10270.1 [5,747]10535 10527 10525 10521 10530 10529 10522

85 86 88 89 90 89 88

615 615.5 615 619 617 619.5 619412.5 412.5 414 417 416.5 415 416

368 367 367 367 366 367 368423 422 423 422 423 426 424

5137 5111 5115 5130 5114 5132 5121

282 281 282 281 283 281 2826.2 [1,530,000]

158.5 160.5 158 160.5 161 159.5 160160.5 159 160.2 160 159.7 160.2 160.7

86 86.5 87 [192,216]850 859 858 853 856.5 860 858

Industrial

811.5 809 813 810.5 813 810 81118005 18062 18046 18090 18066 18088 18065

230 226 230 226 228 226 22595 95.5 [33,679]

140.5 142 141 142 141 142 142.5571 570 568 573 571 570 573

8093 8060 8075 8059 8070 8057 805210305 10319 10319.8 10320 10309 10320 10309

9899.6 9890 9891 9890 9891 9890 9890.310834.5 10834.3 10832 10830 10849.9 10848.9 10849

10369 10370 10369 10360 10365 10351 10342

[41,734]1513.5 1506 1507.5 1512 1510.5 1521 1516

275 274 275 276 277 278 [172,987]2261 2255 2256 2250 2254 2246 2251

684 689 688 690 688 690 687

8.4 8.5 8.1 8.3 8.1 8.4 8.5

2168 2167 2173 2172 2185 2184 219972.5 69 70 69 68.5 68 67

102.2 102.5 102.2 102.5 102 102.5 102

[395,261]1220 1221 1224 1225 1221 1223 1222

47 47.2 45.5 46.5 47.5 47 47.514495 14450 14458 14487.5 14469 14501 14504

448 446 447.5 445 446.5 444 446[56,738]

533 534 536 534 536 534 536

191 191.5 191 190 190.5 191 191.5

[279,649]130 130 130 130.5 132 130 130

Industrial

8.7 8.6 8.5 8.4 8.5 8.4 8.5

1002 999.5 1002.5 1000 1003 1002 1004271 273 272 [36,624]

23.7 24.5 23.5 23 23.7 23.5 23

[19,578]352 352.5 353 352 353 354 353

4644 4591 4613 4595 4601.5 4621 463244.5 45 44.5 44 [51,777]

77 77.5 [298,763]45.5 45 46 [101,231]

19.5 20 20.5 [770,477]719 716.5 717 714 717 716 714

26 25.5 26 25.5 25 25.5 25

36 35 33 34.5 35 36 36.5742 739 740.5 740 739 741.5 740

143.5 144 143.5 143 143.5 143 142.5

431 432 430 431 430.5 432 431

521 526 527 520 519 522 521243 245 246 245 247 248 246

100.5 100 101 100 101 100 101[29,662]

93.5 92.5 89.5 92 92.5 91.5 92.524.5 24 24.5 24 23.5 24 24.5215 214 215 214 213 214 21752.5 53 52.5 53 52.5 [266,529]

26.5 25.5 26.5 25.5 25.5 26 26

39 40 41 40.5 41 40.5 [159,776]

Industrial

5.1 5.2 5.3 5.2 5.3 5.2 5.11952 1959 1952 1959 1952 1958 1959

139.7 140 139.7 140.5 140 140.5 139.5

2.3 2.2 2.3 2.2 [6,169,425]366.5 367 366.5 368 367 369 3671150 [5,642]

5573 5572 5566 5565 5585 5590 557815874 15840 15860 15850 15864 15875 15880

6100 6095 6094 6092 6090 6106 6105

1290 1287 1288 1287.5 1288 1287 1287.5

73.5 73 72.5 72 73.5 73 [74,662]111.7 111.2 111.7 111.5 111.7 111.5 111.7

83.5 83 82.5 83 83.5 83 83.5100.5 101 101.2 101.5 101.7 100.5 [97,280]

20 20.5 20 20.5 20 20.5 20

120 119 [20,172]

543 548 549 548 550 549 548

1.9 2 2.1 2.2 2.1 2 1.9

1201 1198 1199 1195 1197 1195.5 1196

258 260 259 260 262 261 262634 635 636 635 637 635 636161 160.5 161 160.5 159.5 160 159.7

4706 4685 4687 4706 4686 4716 469862.5 63 63.5 63 62.5 62 62.5

286 284 286 284.5 286 285 284.5567 570 567 [17,029]

481 482 482 479 483 478 48152.5 53 52.5 52 52.2 52 51.5

50 50.5 50 50.5 50 50.5 51[115,563]

Industrial

114.5 114 114.5 114 114.5 114 114.551 53.5 52.5 58 56 58.5 56

448 450 449 450 449 450 4496.8 [5,732,095]

40.5 41.5 40 41 40 41 41.5

205 206 205 206 205 206 205210 206 205 205 212 212 212125 125 125 124.5 124.7 125 124.5

225 224 225 224.4 223.5 [445,519]

31.5 31 31.5 30.5 31.5 32 33540 [29,092]302 301 302.5 302 302.5 302 304223 221 222 221 223 222 226

80 81 81 80 81 80 81

[174,744]

877 880.5 877 880 878.5 880 879

530 527.5 528.5 531.5 531 530 532870 866 872 870 873 869 872

527 529 530.5 529 531 530 531344.5 347 345 347 346 345.5 346

249 241 249 244 241 [643,005]1179 1183 1182 1178 1182 1186 1184277 279.5 279 280 279 280 278.5338 339 339.5 338 339 338.5 339377 375 377 375 377 375 376.5

[35,320]193 193.7 193.2 194 193 194 192.8

475 474 475 480 485 483 485306 305 306 309 307 308 307

320 319 320 319.5 319.5 319.5 319.5

164.5 165.7 165.5 169.5 170.5 171 170877 875.5 875 876 875.5 876 875.5121 120.5 121 [436,437]488 494 487 492 489 490 489

Industrial

16 [213,100][83,040]

4.9 [1,643,453]

574 576 572 570 574 576 575

[115,500]232 233 233 233 235 232 234

77 76.5 76.7 77 77 76.5 76.5

47 48 49 50 51.5 50.5 50378 379 378 379.5 379 377 378

17 [6,310,800]263 263 262 262 263 263 26271.5 71.7 71.5 71.7 71.5 71.7 71.577.5 77.2 78 77.5 78 77.5 78

266.5 266 266.5 267 266 267 266349 351 347 348.5 352 350 353

702 701 703 702.5 701 703 70210845 10810 10820 10810 10845 [2,611]

399 408 400 399 400 398 400

460.5 459.5 459 461 460 461 460.5[193,499]

1706 1698 1700 1704 1702 1698 1700

1073 1072 1074 1073 1070.5 1072 1070

582 584 583 584 583 585 5831150 1147 1150.5 1146 1150.5 1148 11525345 5322 5339 5320 5318 5324 5327

144 144.7 144.5 144 144 143.5 144107.5 107 108 107 108 106.5 107

10647 10660 10658 10645 10658 10657 10661

3103 [2,226]

3045 [6,884]

Industrial

[2,277]

11200 [384]11517 11522 11568 11566 [4,752]23730 23712 23751 23761 23766 23760 [2,712]32900 [267]33853 33850 33836 33856 33837 33830 33853

1421 1419 1421 1423 [34,469]2387 2386 [11,444]2478 2477 2478 2477 2476 2478 2479

9600 9554 9551 [1,040]

8583 8480 8582 8521 8536 8578 85796136 6137 6140 [3,634]6055 6059 6053 6057 6060 6062 6060

14435 14464 14470 14479 14475 14435 1447011950 11931 11949 11935 11919 11917 1192413280 [1,629]

9043 9046 9050 9046 9035 9054 90506071 6069 6060 6063 6051 6061 60573293 [6,745]7743 7746 7745 7730 7725 7720 77319740 [277]4895 4879 4893 4890 [1,816]

19147 19130 [641]20 19.5 20 19.5 20 19.5 20

204.5 204 204.5 204 204.5 204 204.5

2060 2071 2072 2055 2065 2054 20604684 4722 4712 4738 4731 4746 4736208 206 208 208 208 207 208

2338 2324 2333 2325 2335 2326 2336

123 [133,199]294 295 292 295 292 295 292

184.5 185 [82,496]

6.5 6.6 6.5 6.7 6.8 6.9 7.2235 234 235 [42,692]

211 212 214 215 217.5 216.5 216[67,402]

Industrial

9 9.1 9 9.1 9.4 9.1 9

359 363 362.5 359 356 360 357

66 65 65.5 68 67 [75,346]

9.9 10 10.5 11 10.5 10 10.5[79,949]

1664 1658 1663 1654 1656 1662 1659256 257 256 257 258 262 261

14 14.5 13.5 14 14.5 15 15.5484 485 487 494 495 493 490.5

871 867 869 868 872.5 870 873

98 99.5 101 98.5 99.5 99.2 101[135,266]

4.7 4 4.1 3.8 4.2 4 4.2

594 595 595 594 596 594 596

23 22.5 23 22.7 22.7 22.7 22.7611 607 608 613.5 613 611 612.5

10300 10299.9 10300 10265 10300 [2,247]9773 9761 9760 9778 9750 9768 9763.5

10440 10446 [950]10753 10754 10755 10770 10755 10770 10777

2585 2596 2593 2608 2603 2597 2600.5165 165 165.5 166 164 166 165

33 32.5 32 31.5 32 32.5 32391 392 390.5 391 390.5 391 390.5

74.2 75 [86,857]

64 62.7 63 62.5 63.2 63 63.552 52.5 53 52.5 52 [136,643]

1630 1628.5 1636 1630 1634 1638 1636212 211 210 211 210 211 212

Industrial

124 123 122.5 123.5 123 122 122.5

315.5 314 316 315 316 315.5 315

653 653 652 654 655 658 65663.5 62.5 63.5 63 63.5 63 [43,019]247 245 244 [34,259]

334 336 335 335.5 334.5 338 339

[46,960]126.5 127.5 127 125.5 125 126.5 124.5273.5 275 273 273.5 275 274.5 275

216 215.5 215 215.5 216 215 215.579.5 79 78.5 79.2 78.5 78.7 78.58.1 8 7.9 7.8 7.9 8 7.9

106 106.5 107 106.5 107 107.5 106.5

160.5 160 159.5 [8,858]464 465 464 463 462 464 463

265 264 263 262 265 [60,046]250.5 252 250.5 251.5 251 251.5 251

[75,458]23.5 23 22.5 23 [508,350]562 559 561 558 564 559 565

584 588 584 588 584 588 5841786 1795 1790 1799 1797 1791.5 179986.5 86 86.5 86 [324,224]159 161 159 159 159.5 159 158.5166 165.5 166 165.5 166 165.5 165

237 236 238 237 236 235 236

519 518 520 522 514 522 517

[488,650]

[1,070]

44 43.5 44 44.5 43.5 44 44.572 72.5 72 72.5 72 72.5 72

Industrial

19 20 19 20 22 22.5 [780,569]376 377 375 376.5 378 376 378480 484 484 484 484 482 484

295.5 293.5 294 293 292 292.5 294

144.5 145 144 [151,631]3052 3044 3048 3045 3048.5 3045.5 3048

10277 10278 10275 10275.1 10275 10278 1027510220 10210 10206.1 10202.1 10200 10189 1020010285 10290 10286 10298 10287 10286 1030010775 10778 10800 10799.9 10800 10775 10771.510440 10441 10444 10490 10445 10444 10416151.5 151 151.5 151 151.5 151 151.5

271 273 271 273 271 273 271504 506.5 506 510 506.5 510 508

72 72.5 72.2 72 71.5 71 71.2115.5 117 116 116.5 116 116.5 116

20 [261,017]1984 1964 1975 1969 1964 1972 19711930 1935 1930 1934 1935 1934 1935

528 530 528 530 529 530 528

680 682.5 682 679 680.5 680 678701 698 699 700 699.5 701 695147 147.7 147.5 148 149.5 149.2 148201 [21,720]

26.5 27 26.5 27 26.5 26 [562,987]

[547,703]62.5 63 64 65 66 65 64

139.5 141 140.7 143 145 144.7 143.5909 914 911 909 911 908 908.56.1 6 6.3 6.2 6.3 6.2 6.3

78.5 78 78.5 78 78.5 78 78.53.9 3.8 3.9 [2,716,462]

147.5 147.5 148 149 148 147.5 148

67 66 65.5 65 66 66.5 66450 449 448 449 447 449.5 4493.9 3.8 3.9 4 3.9 [3,619,701]

[103,718]

Industrial

70 69 70 69.5 70 70.5 70

337.5 336 336.5 333.5 334.5 333 334.542 42.5 43 42.5 42.7 43 42.737 36.5 36 [271,483]

44.5 44 44.5 44 43 43.5 44

60.5 61 60.5 61 60.5 61 60.5690 690.5 690 689 687 689 688

579 578.5 575 577 575 577 5758.4 8.5 8.6 8.7 8.8 8.9 8.8

33.5 [32,388]86.5 87 86.5 87 86.5 87 86.5

146.5 148 148.5 148 [9,026]310 313 314 315 [29,811]

367.5 367 367.5 367 367.5 367 367.5

4958 4951 4954 4975 4977 4965 4959111.5 112 [167,370]

[166,307]

362 364 362 363 362 360 362305 303 304 300 295 297 297125 124.5 125 124.5 125 124.5 124761 758 756 759 756 758 757193 192.5 193 192.5 192 192.5 192108 108.2 108.5 109 108 [417,492]

117 [78,430]116 117 116 115.5 116 115.5 [363,518]

34.5 [873,340]

60 60.5 60 60.5 60 60 60

1381 1395 1386 1387 1398 1392 1401

5 4.9 5 4.9 5 [1,849,748]364 363 365 364 365 364 363

Industrial

34.5 35 34.5 35 34.5 34.7 35685 689 687 688 689 688 689

38.5 40 40.5 [83,643]101.5 102 102 101.5 102 101.5 102

[29,137]302 303 302 [101,550]175 176.5 [29,792]

291.5 292 291.5 292 291.5 292 292.5257 259 258 257 258 257 255

593.5 594.5 592.5 593.5 592 593 591.51113 1116 1111.5 1109.5 1115 1114 1112

99 99.5 98.5 99.5 100.5 99.5 100.5

262 264 263.5 263 263.5 263 2649.2 9.4 9.2 9.1 9 [371,795]

130 129.5 129 128.5 129.5 130 129.56768 6740 6783 6750 6758 6773 6752

26 25.5 24.5 25 24.5 24 23.578 76.5 76 77 76.2 76 76.5

432 434 435 434 435 434.5 431.57703 7567 7602 7559 7517 7610 7611

119 119.5 119 119.5 119 119.5 119

58.5 [72,436]14.5 14 14.2 14 [1,046,091]

4493 4492 4500 4497 4495 4494 4491

2.4 2.5 2.6 2.7 2.6 2.7 2.6

136 137 136 136.5 137.5 [25,710]375 373 374 375 374.5 376 375

410 408 409.5 412 411.5 410 411

1.9 2 [2,873,819]7.2 7.1 7 7.1 7 7.1 [1,921,242]

1076 1074 1076 1075.5 1071 1076 1072

462 457 460 459 457.5 460 457

Industrial

84 84.2 83 82 83 82 83

139 140.5 139 140.5 139 139 140.5

[360,602]

224 223 224 223 224 223 224287 288 287 287.5 288 287 289

2557 [4,869]3095 [5,005]75.7 75.5 75 75.2 75 75.2 75

236 235 236 235 236 235 236417.5 416.5 417 419.5 419 418 419

3 3.1 3 3.1 3.2 3.1 3300 300 300 302 300 300 301

27 27.5 27 [886,070]

6.8 6.6 6.7 [2,748,884]

424 422 424 422 423 421 422

1898 1892 1891 1900 1897 1900 1898474 471 473 470 471 472.5 472

10 10.2 10 10.2 10 9.9 9.833.5 33 33.5 35 36 36.5 36

554 558 558.5 562 557 555 559144 146 144 146 145.7 146 145.5

1363 1367 1366.5 1363 1368 1362 13668375 8394 8395 8360 8355 8353 835261.5 61.2 61.5 61.2 61.5 61.2 61.7420 417 416 418 417 419 420

64 63.5 [5,044]142 142.2 142 141.5 142 142.5 141.7

78.2 78.5 78 78.5 78 78.5 7934 34.2 34 33.5 34 33.5 32.5

737 738 738 736 738 740 742

[192,500]

Industrial

1391 1382 1389.5 1383 1386 1383 1387.51400 1397.5 1402 1399 1401 1403 1400

17 17.2 17 [4,127,286]232 231.5 232 233 234 232 232.5

357.5 357.5 357.5 357 357.5 357 357.5

1056 1055 1062 1060 1064 1059 1062

360 [12,830]2201 2194 2197 2191 2192 2198 2197.51757 1762 1762.5 1757 1759 1756 1757267 266 268.5 269 268 269 271333 332.5 333 331.5 332.5 332 333

5640 5638 5645 5642 5644 5645 5647

[9,234]2067 2068 2067 2069 2067 2065 2068

1893 1892 1894 1897 [5,521][466]1312 1313 1315 1313 1314 1316 1313

2986 2987 2988 [222,083]20.5 20 21 20.5 [534,214]

470 467 468 474 472 474 4723.3 3.2 [580,877]8.9 9 8.9 [699,474]

108.2 108 107.5 108 107.5 108 108.5149 150 149.7 149.5 150 [50,978]144 144.7 144 143.5 144 143.5 144.5

38 39 40 39.5 40 [361,334]272 271.5 273.5 272.5 273 272.5 2743.3 3.4 3.3 3.4 3.2 3.3 3.2

[64,908]110.2 110.5 110.2 110.5 110 110.2 110.5466.5 467.5 466 469 468 470 468

9.6 9.7 9.9 10 9.7 10 9.7152.5 152 152.5 153 155 155.5 155

1407 1404 1406.5 1404.5 1405 1407 140610085 10083 10067.1 10075.1 10075 10079 1008010260 10254.5 10250 10247.1 10245 [1,632]

10226.9 10227 10230 10245 10227 10225 [5,797]10460 10470 10475 10460 10450 10460 [1,996]170.5 171 170 171 170 171 170

791 786 788 786 787 790 788

Industrial

251 253 251 253 252 253 254

[33,523]740 737 741 740.5 743 740.5 744616 618 618 616 617 616 619

462.5 460 460.5 460 461 459.5 460447 445 444 448 445 444 448

421 420.5 422 422.5 421 422 424417.5 418 417 419 418 419.5 419

533 529 530 530.5 532 530 531.5[71,696]

346 345 346 344 344.5 346 345

142 [371,174]21 [157,252]

680 676 677 680 679 683 682574 577 579 575 576 579 576

38.5 39 38.5 39 39.5 39 38.5

507 513 514 513 521 520 527578 576 578 577 576 577.5 577

197 [32,737]75.7 75.5 76 75.7 76 75.5 76

1.7 1.6 1.7 [7,181,235]

82 83.5 82 83.5 82.5 83 8233.5 [126,274]

254.5 254 254.5 254 254.5 254 254.5

587 590 588 590 589 597 593266 265 266 265 264 [74,966]390 391 390 391 390.5 391 392

1285 1281 1288 1286 1290 1286 12901587 1572 1570 1582 1575 1568 1569

Industrial

111 110.5 111 108.5 109.5 109.5 109.5

5041 5040 5041 [11,294]1750 1751 1752 1751 [142,015]

6341 [2,945]2764 2763 2764 2761 2763 [23,100]2963 2964 2977 2961 [6,250]1997 1999 1995 1999 [17,778]2108 2106 [7,743]2386 2384 2385 2386 2380 2381 2377

2177 2178 2177 2179 [16,584]4840 4833 4830 4833 4832 4825 48204865 4859.5 4865 4864 4862 4861 [17,943]

6560 6550 6540 6545 6576 6575 66005410 5405 5408 5401 5406 5408 5410211 210 211 212 211 212 211

278.5 278 281 280 279 280 279

257.5 257 257.5 258 257 257.5 258375 372 374 375 376 375 376

81 [23,557]24 24.5 24.2 24 23.5 24 23.5

540 541.5 540.5 541 547 546 555

124.7 124 124.5 123 122.7 123.5 123.2218 217.5 217 217.5 216.5 217 217

7000 7006 7014 7001 7011 7008 70014891 4888 4890 4891 4890 4892 4893

Industrial

4921 4923 4922 4925 4926 [18,853]6241 6234 6230 6226 6233 6234 6238

8270 8255 8270 8275 8278 8275 82817688 7698 7694 7691 7696 7690 76955471 5470 5467 5466 5469 5466 54636538 6534 6530 6525 6524 6522 6521

6499 6497 6498 6495 6496 6495 64936383 6380 6379 6380 6382 6383 6380

17268 17251 17250 17260 17269 17255 17253302 297.5 299.5 297 300 298 30064.5 65 66 65 64.5 67 [167,847]

238 237.5 238 237.5 238 237.5 238115.5 115 115.5 116 115.5 115 115.5

3 2.9 3 2.9 2.8 2.9 2.8135.5 135 136 135.5 135 136 135156.5 156 155.5 155 154.5 155 154.5

86.5 86 [538,011]67 67.5 67 66.7 67 67.5 67

238 237 232 235 232 235 237

1143 1140 1142 1136 1139 1135 1136134.5 135 134 135 [108,178]

[397,044][6,410]

4308 4293 4298 4307 4297 4306 4300831 835 834 836.5 834 836.5 837

3326 3317 3318 3323 3321 3326 332410132.2 10133.1 10133 10132.3 10133 10132.3 10132

10268 10262 10263 10262 10273 10263 1026210106 10105 10100 10105 10100 10105 1011010460 10484.9 10485 10490 10475 10483 10490

10802.5 10790 10785 10790 10785 10790 10805

178 180 [8,742]

1176 1169 1172 1176 1174 1180 1177

2612 2607 2616 2609 2611 2608 2609

88.7 88.7 89 89.2 89.2 88.5 89[16,625]

3029 2998 2999 2970 2964 2992 2983

Industrial

77.5 77 76 75 76 75 74.5

18.5 18.7 18.5 18.7 18.5 [554,727]

651 649 647 646 647 646 6478.3 8.2 8.1 8.2 8.4 8.3 8.2

119.5 119 119.5 120 119.5 120 120.563 62 61 60.5 [220,315]

70.5 71 70.5 70 69.5 70.5 71

Industrial


[14,352,181]

129 [13,816]5.8 5.9 5.8 5.9 5.8 5.9 5.9

416 415.5 414 415 414 413 414.5

485 488 484 487 486 488 486.5

285 284 285 284.5 284 285 284167.5 168 169 167 169.5 168 169

633 632 633 633.5 633 633 632

556 554.5 556 555 560 557 5582541 2544 2538 2539 2543 2539 2545.5

229 230 228 229 229 228 230290 291 290 289 288 289 288

68 69 69.5 70 [15,109,767]

480 481 481 480 481 480 48136 35.5 36 36.2 36 36.2 36

826 830 827 830.5 829 831.5 830

1274 1275 1279 1278 1276 1278 128594 94.5 94 95 94 94.5 94

Industrial

199.5 198.5 199 198.5 197.5 199 198

1500 1498 1499 1500.5 1498.5 1501 1500.5517 518 517 518 517 518 517

[1,863]

2421 2423 2419 2421 2433 2429 2437

126.5 127 129 129.5 127.5 128 129

3027.5 3030 3027.5 3027 3031 3030 303510153 10155 [11,699]10290 10295 10296 10300 10309 10310 [3,533]10200 10199.9 10195 10191 10185 10200 10186

10701.7 10700 10702 10710 10700.1 10730 1070610258 10251 10255 10245 10254.9 10255 [7,459]

776 779 776 779 776 776 775914.5 910.5 913 911.5 911 914 911.5

469 468 469 468 469 468 469

168 168.5 168 169 170 168.5 169.5565 564.5 568 565.5 564.5 566 565

1885 1884 1881 1882 1885 1884 1892179.5 180 180 179.5 180 179.5 180

232 232.5 233 233.5 233 233.5 233

799 798 797 798 797 796 797

2374 2380 2377 2374 2381 2379 2383

152.5 153 152 153 152 153.5 152.5

5468 5467 5463 5468 5461 5463 5474

1316 1311 1312 1315 1312 1316 1313559 558.5 559 558.5 559 558 558

2350 2355 2360 2368 2370 2391 2370525 523 521.5 523 522 524 522

102 101 90 95 105.5 99 105.5

72 71.5 72 74 72 72.5 72.5

Industrial

183.2 183 183.5 183 183.7 183.5 184160 159.5 159.7 161 160.5 161 160.5

164 164.5 164.2 164.5 164.2 164.5 164.2597 596 597 596 597 596 597

[473,799]153 153.2 152.5 152.7 153.5 152.7 153.5

178.7 180 180.5 180 179 179.5 179.7

343.5 342 343.5 342 344 343 344.5

235 235.5 235 234 235.5 235 233266 265 266 265 266 265 2665.2 5.1 5 5.2 5.1 5 [2,942,788]

165.5 166.5 166.5 166.2 166 165.5 166.5

1272.5 1274 1270.5 1273 1275 1274 127810246 10249 10250 10237 10250 10272 [13,517]

572 568 569 570 569 569.5 569

156 [433,831]730 726 727 726 730 729 735

1129 1132 1122 1124 1130 1115 11241108 1109 1112 1110 1113 1109 1112

10222 10224.2 10254.7 [3,479]

1757 [44,153]

Industrial

1411 1410 1416 1414 1413 1410 14115011 5010 5011 5010 [88,454]

404 401 407 401 404 402 394

64.5 64 64.5 64 64.5 64 64.5210 208 210 209 210 209 210

3.7 3.6 3.5 [2,599,265]

16456.5 16481 16350 16405 16512 16511.5 16480

1310 1321 1315 1319 1314 1319 1320

1316.5 1317 1320 1319 1327 1323 133039.5 39 38.5 39 39.5 40 [825,063]

20 19.5 20.5 20 19.5 20 20.5

745.5 748 745.5 746 748 745 747

964 968 967 969.5 968.5 971.5 971177.5 176 175 176 177 175 175.51246 1249 1250 1252 1256 1257 12521406 1409 1407 1410 1406 1410 1411

1056 1058 1053.5 1055 1052 1057 1056.5

Industrial

100 100.5 100 100.5 99.7 99.5 98.537.5 36.5 37 36.5 34 34.5 35

313 313.5 312 313 312 313 311682 680 682 680 682 686 683

176.5 176 176.5 177 176.5 176.7 176128 [248,008]

5 4.9 4.8 4.9 4.8 4.9 4.8

231 235 234 236 235 234 232

26.2 26.5 26.2 26.5 26 26.2 26.5

140 141 140.5 141 140.5 141 143

1350 1355 1354.5 1358.5 1359 1356 1358.536 [89,088]

156 157 157.5 159 159.5 160 158.5

578 575 577 578 579 578 579

144.5 144.2 144.5 144.2 144.5 144.2 144.5261 260 261 260 259 260 259240 241 240 241 240 241 240

[151,659]1352.5 1353 1354.5 1352.5 1355.5 1353 1356

10530 10522 10535 [3,323]88.5 88 87 86.5 88 87 87.5

619.5 618.5 619.5 618 620.5 619 620417 415 416 414.5 416 415 416

367 368 366 367 368 367 368425 422 424 419 421 419 420.5

5103 5112 5100 5114 5104 5117 5105

282 283 282 283 282 282 283

160.7 160.2 161.5 160.5 161 160 162160 160.2 159.7 160.5 159.7 159.5 159

862 858 862 862 863 858 850

Industrial

808 808.5 805 808 811 807 810.518079 18053 18065 18045 18070 18052 18066

228 230 229 227 228 228 230

142 141 141.5 141 141.5 141.2 142570 571 574 572 576 574 578

8070 8059 8072 8067 8078 8069 808910317 10310 10317 10320 10310 10315 10320

9897 9890.4 9890 9894.5 9894.4 9895 989010831.1 10849.9 10850 10845 10840 10845 10840

10341 10350 10363 10360 10364 10364.9 10365

1522 1521 1519 1523 1520 1524 1520

2254 2252 2254 2255 2253 2254 2259

688 686 688 685 685.5 683 685.5

8.4 8.5 8.4 8.1 8.3 8.1 7.8

2197 2215 2213 2205 2203 2208 220567 67 68 68.5 67.5 68 68

102.2 102.5 102 102.2 102.5 102 102.2

1223.5 1222.5 1225 1223 1225 1223.5 122747 47.5 47 48.5 48 48 48.5

14481 14499 14488 14495.5 14484 14495 14480445.5 444 441 444.5 444 442 443

535 536 535 536 535 536 535

191 191.5 191 191.5 191 190.5 191.5

130 130 130 130 130 133 132

Industrial

8.6 8.7 8.6 8.5 8.4 8.6 8.5

1005 1004 1006 1001.5 1002 1004 1003.5

23.2 22.5 23 23 22 21.5 22

352 353 354 353 354 [68,750]

4604 4608 4631.5 4631 4612 4620.5 4636

715.5 715.5 716 715.5 718 719 71625.5 25 25.5 25 25.5 [2,672,011]

37 38.5 [298,085]741.5 740.5 741.5 740.5 742 743 741

143.5 142.5 142 143 143.5 142 144

429 430 431 430.5 430 430.5 430

519 521 520.5 521 518.5 519.5 518.5249 250 246 250 251 250 251

100 102 100 99.5 100 99.5 [200,993]

89 92 91.5 91 91.5 92 92.524 24.5 24 24.2 24.5 24 24.5

216 215 213 214 215 216 217

26.5 25.5 25 26 25.5 26 25.5

Industrial

[2,571,287]1960 1961 1962 1961 [3,024]

140.5 140 139.7 140 140.2 140 139.5

366 368 367 365 366 368 367

5596 5603 5597 5596 5601 5591 559015855 15864 15855 15861 15855 15852 15855

6103 6100 6095 6090 6084 6105 6103

1290 1288 1287 1287 1276 1281 1280

111.5 111.7 111.5 111.7 111.5 111.7 111.584 85 83 85 84.5 83 82.5

20.5 20 19.5 20 20.5 20 20.5

549 548 545.5 546 [43,796]

2 2.1 2 2.1 2 1.9 2

1195 1196 1194 1196 1194 1195 1193.5

260 260 263 262 264 262 261637 636.5 635.5 635 635.5 634 634.5

160.5 160 160.2 159.5 160.2 160 160.24709 4702 4707 4698 4699 4709 4707

62 62.5 63 62 61.5 62 61.5

286 285.5 289 287.5 289 288 289

483 482 483 481 483 481 48352 51.5 [1,522,278]

50.5 50 51 [394,676]

Industrial

114 114.5 114 114.5 114 114.5 11453 54 55 52.5 53 51 52

450 449 450.5 449 451 450 451

40 41 39.5 40 39.5 40 41

205.5 204 205 206 206 205.5 206212 214 215 213 214 213 213125 124.5 124.7 124.5 125 124.5 124.7

32 31.5 31 30.5 31 32.5 31.5

303.5 304 303.5 306 305.5 306 305225 224 225 226 225 224 224.5

79 81 81 79.5 81 80.5 80

876 877 876 878 875.5 875 877

531.5 533 531 531.5 533 532 533869 873 870 874 872 875.5 873

530.5 531 530.5 532 530 530.5 531346 345.5 346 345 344 345 345

1188 1187 1185 1190 1183 1188 1185279 278 279 277.5 279 278 280339 338.5 339 338 339 338.5 339375 376.5 375 376 375 376 375

193.7 194.5 194 194.7 194.5 195.5 194.5

483.5 482 485 483 483.5 482 485309 307 307 308 307.5 308 307

319 319.5 319 319.5 319 319.5 318

170.5 172.5 171.7 172.5 171.7 172.5 172876 875.5 876 875.5 876 875.5 876

492 489 489 493 490 488 493

Industrial

576 574.5 576 575 577 575 583

233.5 234.5 235 236 235 237 236.5

77 76.5 77 77 76.7 76.5 77

49.5 50 52 53 [293,650]380 379.5 380 379 379.5 380.5 381.5

263 264 263 263.5 264.5 265 264.571.7 71.5 71.7 71.5 71.2 71.5 7277.5 78 77.5 78 77.5 78 77.7267 266 267 266 267 266.5 266351 354 353.5 357 358 354 353

703 701 702 703.5 703 701.5 701

398.5 397 398 396 398 397 398

461.5 462 461.5 462 460 460.5 459

1707 1704 1708 1704 1708 1705 1712

1073 1069.5 1070 1068 1070.5 1068 1070

585 583 586 585 587 585 5841150 1148 1150.5 1146 1148 1151 11525318 5323 5327 5324 5317 5321 5317

143.7 144 143.7 144 143.7 144 143.7106.2 107 106 106.5 106 106.5 106

10654 10662 10661 10650 10646 10650 10646

Industrial

33870 33860 33873 33841 33822 33859 33849

2481 2480 2478 2480 2478 2479 2478

8581 8578 8570 8565 8560 8685 8595

6054 6065 6060 6064 6062 6054 605514475 14435 14436 14475 14436 14435 1447411910 11904 11909 11910 11920 11925 11928

[5,688]6060 6065 6063 6062 6058 6052 6055

7799 7740 7729 7728 7730 7744 7745

19.5 20 19.5 20 19.5 20 19.5

204 204.5 204 203 204 203 204

2047 2050 2060.5 2061 2050 2052 20594749 4748 4724 4739 4717 4749 4721207 208 207 208 207 208 207

2335 2324 2327 2322.5 2330 2321 2324

[62,545]

7.4 7.5 [1,503,764]

215 215.5 214.5 215 214.5 215 214

Industrial

8.9 9 8.9 9 9.3 9.4 9.1

360 359 365 366 360 364 367

[640,055]

1665 1663 1658 1659 1663 1664 1659260 261 262 261 262 261 262

16 15 15.5 15 15.5 16 15.5488 487 486 490 488 486 490

872 869 870 868 871.5 870 873

100 100.5 99 98.5 98 99 98

3.7 3.5 3.7 3.5 3.4 3.6 3.5

595 596 596 598 597 599 598

22.7 22.7 23 22.7 22.7 23 23611 612.5 611 611.5 610.5 608 609

9745 9757 9747 9756 9738 9739 9768

10755 10750 10720 [6,729]

2597 2599 2596 2600 2597 2598 2600.5164.7 165 165.5 165 164.5 164 164.5

32.5 33 32 31.5 32 32.5 [678,784]391 390 390.5 390 390.5 390 390.5

63 63.5 63 63.5 63 63.5 62.7

1633 1634 1638 1637 1641 1640 1645211 210 211 212 210 212 210

Industrial

123.5 122.5 123 122.5 123 122.5 123

316 315 316 314 315 313.5 314

653 652 652 653 652 653 651

337 338 337 336 335 333 332

126.5 125.5 125 126 125 126 125274.5 275 274 275 274 275 273

216 215.5 215 215.5 215 216 21578 78.5 79 78.5 78.5 79 78.7

7.8 7.9 7.8 7.9 7.8 7.9 7.8

107 107.5 107 106.5 107 106.5 107

464 465 464 465 464 463 465

251.5 251 252 251 252 251 252

560 564 560 564 560 564 560

588 589 588 587 589 588 5891795 1798 1793 1798 1802 1806 1805

160 161 160 161 160.5 161 160.5166 165.5 166 165.5 165.5 165 165.5

235 234 235 236 234 236 234

519 523 521 525 520 522 523

45 44 45 [553,532]72.5 71.5 71.7 72 71.7 72 71.5

Industrial

375 377 376 377 376 377 375482 481 484 481 482 482 482

293 292 292.5 291 291.5 290 292

3045 3047 3044 3045 3042 3043 3049.510278 10275 10278 10275 10278 10275 1027810205 10210 10210 10207 10205 10201 10190

10299.9 10290 10290.3 10286 10299.9 10286 1028510771 10799.9 10800 10770.1 10771.1 10772 1079710490 [3,362]150.5 151 151.5 151 151.5 151 151.5

273 271 273 271 273 271 273509 510 509 511 510 511 509

71 71.2 71 71.5 72 71.2 71115.5 116 115.5 116 115.7 115.5 115.7

1969 1970.5 1969 1969.5 1971 1970.5 19681934 1931 1934 1935 1934 1935 1931

531 529 530 529 530 529 531

679 678 680 681 679.5 680 683696 701 699 702 701 705 702

148.7 148.5 149 148.7 150 149.7 149.7

65 66 65 66 65 64 65144.2 144 143.7 144.2 143.5 144.2 144

911 910 908 909 911 909.5 910.5[2,864,381]

78 78.5 78 79 78.5 77.5 77

148.5 148 148.5 148 147.7 148 147.5

[187,732]448 446 445 447 448 449 447

Industrial

69.5 69 69.5 70 71 73 74

333.5 332 333 332 333 334 33343 43.5 43.7 44 43.7 44 44.5

44.5 [124,849]

61 60.5 61 60.5 61 60.5 61689 690 689 690 689 690 689

574 578 578.5 575 577 580 5798.9 [717,497]

87 87.5 87 87.5 87 87.5 87

367 367.5 367 367.5 367 367.5 367

4968 4966 4952 4959 4940 4942 4959

364 362 361 360 364 360 364300 299 298 301 300 301 300

124.5 125 124 125 124 124.5 [352,852]753 755 753 754 752 753 751.5

192.5 192 [192,116]

60 61 60 60.5 60 60.5 60.5

1404 1399.5 1399 1407 1403 1407 1403

363.5 362 363 361 361.5 359 360.5

Industrial

34.5 34 34.5 [426,608]688 689 688 689 688 689 688

101.7 101.5 101.7 102 102 100.5 101

293 293 292.5 292 293 292 293257 255 256 255 256 255 256

593.5 592 592.5 590 592.5 590 5921113.5 1112 1114 1111.5 1115.5 1114 1117.5

99.5 100 100.5 100 99.5 99 99.5

263 264 263 263.5 263 263.5 263

130 131 130 129.5 130 [140,005]6758 6740 6751 6729 6742 6754 6755

[516,198]77 76.5 76 76.5 76 76.5 76

432.5 432 433 432 433 433.5 4327556 7574 7516 7521 7572 7552.5 7603

118 [44,620]

4500 4492 4491 4486 4500 4476 4465

2.7 2.6 2.5 2.6 2.7 2.6 2.7

376 375 376 375 375.5 377 375

410 411 410 412 411 410 411

1075 1073 1074 1079 1077 1081 1082

459 456.5 457 456 455 457.5 458

Industrial

84 83 83.7 84 82 81.5 82

139 140.5 139 140 140.5 140 140.5

223 224 223 224 222 223 223288 289 288 289 288 289 290

[126,670]

235 236 235 236 235 236 235418 418.5 420 419 420 419 422

3.1 [5,967,329]302 301 302 303 302 307 302

422 421 422 422 421 423 421

1903 1900 1903 1904 1901 1904 1899466 469 467 468 471 470 473

[1,959,828]37.5 [658,287]

562 557 560 565 559 558 558146 145.5 145 146 144.5 146.5 145.5

1363 1364 1358 1361 1365 1363 1367[2,650]

61.7 62 61.7 62 61.5 61.7 62416 419 416 418 417 416 417

142.5 142.2 142 142.5 142 142.2 142

78.5 79 78.5 78.7 79 78.5 78.732 33 33.5 34 33 33.5 33.2

738 739 738 740 739 740 739.5

Industrial

1386 1375 1382.5 1388 1383 1387.5 13881399 1404 1402 1407 1410 1404 1405

232 232.5 232 232.5 232 231 232356.5 356 358 357 356 358 356

1060.5 1057 1060 1059 1061 1060.5 1058

2193 2194 2197 2195 2192.5 2192 21991761 1759 1754 1758 1754.5 1753 1760270 269 270 269 270 268 269332 333 332 332.5 332.5 331.5 332.5

5645 5648 5654 5645 5644 5643 5646

2066 2067 2069 2070 [27,757]

1312 1313 1315 1314 1315 1316 1315

471 474 473 475 474 478 477.5

108 108.5 108 [101,479]

144 143 143.5 141.7 142 142.5 144

273 274 274.5 273.5 275 273.5 2743.1 3.2 3.1 3.2 3.3 3.2 3.1

110.2 110 110.7 110.2 110.5 110 111469.5 468 469 467 468 469 470.5

9.6 9.5 9.7 9.8 9.9 9.8 [1,316,097]153.5 153 152 152.5 155 153 154.5

1401 1401.5 1405.5 1404.5 1407 1405.5 140810075 10072 10070 10068 [3,172]

171 170.2 170.5 170 170.2 170.5 170.2792 791 790 791 797 795 797

Industrial

252 253 254 253 254 253 254

742 743 742 743 742.5 741 744617 620 617 618 617 616 619

460.5 460 462 461 460.5 461 460449 450 449 450 [24,058]

425 423 425 423.5 425 423.5 423418 419.5 419 420 419 420 419.5

532 533 528 530 532 533 530

346.5 346 345 346 345 346 345

680.5 684 682 678.5 677 681.5 680580 584 579 590 576 599 597

37.5 38.5 39 39.5 39 37.5 37

523 515 520 521 519 520 515576 577 576 577 575 577 576

75.5 76 75.7 75.5 76 75.5 76

81 81.5 81 80.5 79 80 80

254 254.5 255 254 255.5 255 256

595 593 594 592 595 590 591

390.5 391 390 391 390.5 391 390

1289 1290 1289 1291 1290 1288 12911565 1569.5 1563 1561 1573 1571.5 1566

Industrial

109 109.2 108.5 107.5 108 105.5 107

2379 [11,785]

4832 4825 [31,375]

6611 6586 6557 [5,454]5405 5406 5403 5408 [6,975]212 [437,057]

278.5 280 278.5 279 280.5 280 279

257.5 258 257.5 258 [173,455]378 377.5 378 377 378 377 371

23.2 23.5 23.5 23.5 23.7 23.5 23.5554 551 551.5 549 550 546 547

124 123.5 124 123 122.5 123.5 122.7217 218 217.5 217 217.5 217.5 218

7017 7007 7003 7001 7002 7002 70104892 4889 4888 4890 4891 4887 4890

Industrial

6246 6245 6243 6239 6238 6237 6234

8291 8275 8284 8292 8289 8290 82877698 7700 7696 7700 7703 7708 77075462 [4,246]6520 6522 6521 6535 6521 6519 6520

6491 6490 6495 6490 6492 6489 64956378 6380 6388 6379 6378 6383 6387

17257 17255 17253 17266 17250 17283 17281298 300 298 299 298 300 299

237 238 237.5 237 237.5 237 238115 115.5 115 114.5 115 114.5 1152.7 2.9 2.8 2.7 2.8 2.7 2.8

[199,332][89,538]

66.5 67.5 66.5 67.5 67 67.5 67235 236 232 234 235 233 234

1139 1137 1135 1137 1131 1134 1133

4309 4308.5 4302 4304 4293 4300 4295.5833 835 832 831.5 834 833 835

3328 3324 3325 3328 3324 3329 332610133 10132 10125.3 10133 10140 10128 1014010273 10262 10260 10273 10269.9 10264 10269.910105 10110 10107.5 10110 10105 10100 1011010483 10475 10485 10490 10480 10478 1048210790 10786 10785 10808.8 10809 [3,915]

1180 1178 1175 1180.5 1176.5 1181 1180

2612 2610 2613 2611 2608 2609 2611

89 89 88.7 89 88.7 89 88.5

2968 2977 2961.5 2965 2950 2954 2976

Industrial

74 74.5 75 76 [97,721]

646 647 646 645 [292,670]8.3 8.2 8.1 8 7.9 7.8 7.7

121 120 120.5 121 120 119 120

70 70.5 70 71 70.5 71 70.5

Industrial

5.2 5.1 5.3 5.1 5.3 5.2 5.3

414 415 414.5 415 414 415 415.5

488 487 486.5 487 485 486 485

283 285 284 285 284 283 284169.5 169 169.5 174.5 173.5 171 171.2

633 634 632 633 631.5 631 633.5

562 561 555 559 554 557 5552543 2545.5 2545 2543 2544 2541 2544

230 230 229 229 229.5 229 229.5287 286 289 287 288 289 288

480 481 480 481 482 484 48036.5 37 36.5 36 36.5 36 35.7

833 831 832 828 829 828 829.5

1280 1284 1280 1282 1279 1281 128495 94.5 95 94.5 94.5 95.5 95

Industrial

197 197.5 197 198 198.5 198 197

1498 1500 1497 1500 1497 1498 1495518 516.5 517 518 517 518 517

2430 2434 2437 2434 2439 2442 2440

127 129 127 [603,380]

3032 3035 3030 3031 3028 3031 3028

10200 10185 10200 10195 10185 10195 [8,575]

10705 10702 10700.1 10700 10702 10705 10710

776 779 775 779 775 771 773914 912 912.5 911 911.5 912.5 912

468 469 468 469 468.5 469 468

169.5 170 169.5 171.5 171 170 169.5566 562 564 562 563 562 565

1888 1891 1884 1886 1883 1886 1883179 180 180.2 180 180.7 180 180

233.5 233 232 233 234 233.5 234

798 796 798 797 798 797 798

2380 2375 2376 2371 2372.5 2376 2375

152 152.5 152 152.5 152 153 152.5

5470 5482 5475 5466 5467 5462.5 5467

1312 1315 1311 1312 1313 1314 1313558 556 558 558 558 558.5 558

[5,011]523 522 523 522 523 522 523

104 102 100 102 101 97.5 100

72.5 72.5 72.5 73 73 72.5 72.5

Industrial

183.5 184 183.5 184 183.2 184 183.7161 160.5 161 160.5 161 160.5 161

164.5 164.2 164 164.5 164.2 164 163.5596 597 596 597 596 597 598

152.5 152.7 153.5 153.2 154 153.7 154.5

179.5 179 176 179 178.5 179 178.5

343 343.5 343.5 344.5 344 343.5 344

234.5 233 234 234.5 234 233.5 234265 266 265 266 265 266 265

165.5 166.5 165.5 166 165.7 166 166.5

1276.5 1279.5 1280 1275 1276 1273 1275.5

572 569 569.5 570 569 569.5 569

728 730 728 731 730 732 730

1128 1125.5 1127 1119 1122 1117 11191109 1110.5 1111 1109 1110.5 1109 1111

Industrial

1410 1415 1417 1416 1417 1415 [56,574]

398 404 402 396 397 395 398

64 64.5 64 64.5 64 64.5 64209 210 208 210 209 208.5 208

16506 16438 16479 16317 16411 16338 16339

1319 1323 1322 1318 1320 1319 1323

1329 1323 1325 1320 1319 1325 1323

20 19.5 20 20.5 20 19.5 20

745.5 746 747 744 745 746.5 746

969 971 969 969.5 967 968 966175 175 175 175 175 174.5 175

1256 1257 1254 1257 1254 1258 12571409 1412 1409 1411 1410 1413 1410

1060 1059.5 1054 1055.5 1057 1055 1057

Industrial

99 98.5 99 98.5 99 99.5 99.535.5 35.5 35.5 35.5 36 35.5 36

312 310 311 310 311 310 311688 690 683 681 685 682 683174 173.5 174.5 174 175.5 175 176

4.9 4.8 [21,400,313]

234 233 235 233 235 232 234

26 26.5 26.5 26.5 26.2 26.5 26

142.5 139.2 141.5 141 141.5 141 142

1363 1362.5 1359 1364 1361 1362 1365

159 159.5 160 160 159 160 160

579 578 577 578 577 578 577

144.2 144.5 144.2 144.5 [129,286]260 259 261 260 261 260 261241 240 241 240 241 240 241

1354.5 1351.5 1352 1353 1351 1351.5 1349

88 88.5 88 88.5 87.5 86.5 87

619 617.5 618.5 619.5 618 620 619415.5 416 415.5 416 415 415.5 414.5

367 368 367 366 367 368 367420 420 419 420 419 421 420

5122 5125 5107 5102 5113 5110 5126

282 281.5 283 281 282 281 282

161 159.5 160 158.5 161 159.5 158.5159.2 158 157.5 158.7 158.5 159 158.5

860 858 860 859 850 858 858

Industrial

811 809 810.5 811 808 809 80718039 18063 18025 18031 18017 18021 18049

229 230 229 229 229.5 229.5 229.5

141.5 141.2 141 141.5 141 [97,052]576 579 576 580 576 578 576

8093 8076 8086 8072 8075 8084.5 807710325 10315 10325 10330 10326 10320 [5,077]

9851 9850 9880 9880 9880 9880 987010850 10845 10840 10831.1 10830 10850 [8,926]10355 10365 10357 10355 10365 [8,304]

1522 1519.5 1521.5 1522.5 1520 1521 1519

2258 2254 2255 2246 2247 2250 2241

687 685 687.5 686 688 687 687.5

8.1 7.8 7.9 8 8.1 7.8 7.9

2217 2227 2216 2220 2210 2207 221668 70 69 69 69 69 69

102 102.5 102.2 102.5 102 102.5 102

1225 1221 1221.5 1216.5 1217 1220 121948 48.5 46 47.5 48 48 48

14492 14476.5 14491 14473 14460 14482.5 14483440 442 440.5 441 441.5 440 440.5

536 536 535 536 535 536 538

192 192.5 193.5 190.5 190 190.5 191

130 130.2 130.2 130.2 130.2 128.5 130

Industrial

8.6 8.7 8.8 8.7 8.6 8.5 8.6

1005 1002.5 1003 1001.5 1002 1004 1002

22 22.5 22 22.2 22 22.2 22

4625 4636 4638 4612 4618 4611 4640

718 716 718 715.5 716.5 715 716

743 742 741 740.5 742 741 743

143.5 142.5 [127,237]

430.5 429 430 429 430 429.5 430.5

519.5 521 519 517 518 517 518250 247 248 249 250 248 [55,349]

92.5 92 91.5 94 91.5 94.5 93.524 24.2 24 24.2 24.5 24 [2,631,702]

215 217 218 217 218 216 218

25 26 25.5 26 25 25.5 25

Industrial

140 139.7 140 140 140.2 140 139.7

368.5 367.5 365 366.5 366 367 366

5591 5592 5588 5586 5589 5597 559315865 15864 15850 15852 15855 15866 15855

6114 6109 [9,304]

1281 1276 1280 1275 1276 1276 1275

111.7 111.5 111.7 111.5 111.7 111.5 111.783 83.5 84 82 83 83.5 84

20 20.5 20 20.5 20 20.5 20

1.9 2 1.9 [41,128,512]

1195 1194 1191.5 1192 1190 1191.5 1190.5

260 264 262 267 264 267 269632 632.5 630 629 631 631.5 630160 159 158.5 159.5 159 160 159.2

4700 4704 4712 4706 4699 4700 470762 61.5 62 63 [458,442]

287 286 287 286.5 286.5 287 288

481 482 485 482 486 486 483

Industrial

114.5 115 114 114.5 115 114 114.551 51.5 49 50 51.5 52.5 51.5

450 451 449 450 448 448.5 450

40.5 41 42 [605,551]

205 206.5 206 206 205 206 205.5212 214 215 213 212 214 213

124.5 124.7 124.5 125 124.5 124.7 124

31 32 32.5 32 [962,693]

305.5 307.5 307 307.5 306.5 307.5 306.5222 223.5 220 222 223 222 223

80.5 79.5 80.5 79.5 81 80.5 80.5

875 877 875.5 876.5 875.5 876 873.5

532 533 532 532.5 534 536 535876 875 876 874 874.5 876 875.5

529 531 530.5 531 530 531 530345 345 345 345 344.5 345 345

1188 1186 1187 1188.5 1190 1185 1187279 279.5 282 280.5 281 281.5 280

338.5 341 340 341 340 341 340376 375 376 375 376 375 376

195.5 194.7 195 194 195 194.5 195

[17,022]308.5 307 308 306 309 307 309

319 319.5 319 319.5 319 319.5 318.5

172.5 172.2 170.2 170.5 171 171.5 171.2875.5 878 880 880 879 879.5 880

490 490 491.5 490 489 489 491

Industrial

579.5 580 585 583 587 583.5 584

237 237.5 238 238 236.5 237.5 236

76.5 76.5 77 76.7 77.5 77.2 77.5

381 380.5 381 380 381 380 381

264 264.5 264 264.5 264 264.5 26271.7 71.5 71.7 71.5 71.7 71.5 72

78 77.5 78 77.5 77 78 77267 267.5 267 267.5 267 267.5 267355 357 358 356 358 355 356

703 701.5 703 702 703 702 703

396.5 398 396 399 396 397 395

460 459 461 459 459.5 459 461

1709 1712 1709 1708 1705 1704 1707

1068 1069.5 1068 1067 1069 1067 1068.5

587 585 586.5 584 586 585 5861149 1151 1149.5 1149 1147 1150 11485323 5318 5321 5325 5321 5318 5307

144 143.7 144 143.7 144 143.7 144106.5 106 106.5 106 106.5 106 107

[5,767]

Industrial

33871 33858 33865 33870 33819 33868 33861

2477 2479 2478 [44,830]

8553 8549 8610 8613 8612 8607 8600

6062 6063 6061 6060 6059 6055 606314450 14474 [2,589]11915 11920 11915 11911 11925 11910 11905

6058 6065 6060 6058 6069 6071 6075

7740 7745 7746 7738 7745 [11,563]

20 19.5 20 19.5 20 19.5 20

204.5 204 204.5 204 204.5 204 204.5

2042 2059.5 2057 2045 2052 2056 20554726.5 4745 4726 4760 4748 4772 4773

208 207 208 207 208 207 208

2327 2321.5 2323 2319.5 2321.5 2327 2330

215 216.5 216 214 215 215 215

Industrial

9 8.9 9 8.9 9 8.9 8.8

363 364 363.5 366 365 366 365

1664 1660 1665 1662 1659 1660 1663[27,431]

[1,690,504]489 490 489 [32,009]

871 869 872.5 871.5 869 868 870.5

97.5 98 97 98 97 98 97

3.9 3.7 3.8 3.7 4 3.9 3.8

600 599 604 601 599 600 595

23 23 23 23 23 23.5 23.5609.5 608 607 609 608 609 608.5

9769 9752 9775 9746 9750 9760 9765

2597 2599 2600 2592 2600 2598 2600.5165 164 165 164 164.5 165 164.5

390.5 390 390.5 390 391 390.5 390

63.5 63 63.5 63 63.5 63 63.5

1636 1638 1634 1638 1635 1640 1642211 210 211 [257,752]

Industrial

122.5 123 122.7 123 122.7 123 122.5

315 314 314.5 315 314.5 315 314.5

652 651 652 653 652 655 653

331 333 332 332 333 332 332

126.5 125.5 126.2 125.7 125 125.2 125273.5 274.5 275 274 275 273 274

214 215 214 215 214 213 21479 78.2 78.7 78.2 78.5 78.2 78.2

7.9 7.8 7.7 7.9 [10,130,858]

107.5 107 107.5 107 106.5 108 107.5

[123,237]

251 252 251 252 251 251.5 253

560 564 560 564 560 564 560

588 589 588 589 588 589 5901807 1800 1801 1799.5 1800 1801 1799

161 160.5 161.5 161 161.5 161 161.5165 166 165 166 165 166 165

[82,461]

518 519 516.5 518.5 518 519 516

72 71.5 72 71.5 72 71.7 72

Industrial

376.5 375.5 376.5 375.5 376.5 376 377482 482 482 481 482 484 483

291 290 290.5 292 291.5 290 290.5

3047 3051 3047 3048 3045 3047 304410276 10275 10278 10275 10280 [14,210]10189 10185 10180 10189 10200 10232.9 1018010286 10285 10284.1 10284 10274 10276 10280

10799.9 10800 10798 10777 10798 10800 [7,810]

151 151.5 151 151.5 151 151.5 150.7271 273 274 275 274 271 274510 508 507.5 508.5 507.5 508 50671.5 71 71.2 71 70.5 70.2 70.5

115.5 116 116.5 117 117.5 118 117.5

1969 1970 1969.5 1967 1964 1967.5 19651933 1934 1930 1935 1933 1935 [2,939]

529.5 531 530 532 531 531.5 533.5

681 683 681.5 678 680 679 678712 707 691 698 708 713 708

149.2 149.7 149.7 149.5 150 149.5 149.7

64.5 65 65.5 64 65 65.5 [415,583]144.5 144.7 144 144.7 144.5 144.7 144.5909.5 910.5 909 910 906 907 901

[70,116]

147.7 149 148.5 148 148.5 148 149.5

448 448 447 447 446 447 448

Industrial

71.5 73.5 [118,360]

334 333.5 334.5 333 334 333 33445 44 44.5 44 44.5 45 44.5

60.5 61 60.5 61 60.5 61 60.5690 689 690 689 688 689 690

580 579.5 576 579.5 577 578.5 577

86.5 87 86.5 87 87.5 88 88.5

367.5 367 367.5 367 367.5 367 367.5

4956 4963 4962 4951 4942 4944 4935

360 364 360 356 358 359 358301 300 298 297 305 300 305

751 752.5 752 753 752 752.5 751

60.5 61 60.5 61 60 61 60.5

1405 1401 1402 1400 1401 1403 1405

358 360 359.5 359 360 358 360

Industrial

689 688 685 687 682 683 688

101.5 102 101.7 102 101.2 101.5 102

291.5 291 291 292 291 292 291.5255 256 257 260 256 260 261

590 592 591.5 592.5 592 591 5921116.5 1112 1111 1114 1112.5 1111 1113

100 99 [213,400]

264 263 264 263.5 263 263.5 263

6743 6755 6743 6747 6770 6759 6780

77.5 77 76 77 77 76.5 77434 433 433.5 431 433 433.5 431

7575.5 7642 7638 7603 7599 7627 7637.5

4464 4465 4421 4420 4486 [55,473]

2.8 2.7 2.8 2.7 2.8 2.7 2.6

376 376 376 376 375.5 375 377

410 411 410 411 410 411 410

1080 1081 1079 1081 1080 1080.5 1080

456 455 456 454 455 454 455.5

Industrial

81.5 82 81.5 81 [211,012]

140 140.5 140 140.5 140.2 139.5 139.5

222.5 223 222 224 222 223 222.5289 290 289 287 288 287 288

236 235 236 235 235.5 235 235.5421.5 420 420.5 422 421 420.5 421

305 301 302 301 304 311 306

422 421 422 423 421 422 420

1898 1902 1897 1899 1894 1898.5 1897472 474 472.5 474 473 475 474

559 557 558 557 560 561 559146.5 145.5 145.2 144.5 145 145.5 1461366 1369 1370 1364 1364.5 1362 1361

61.5 62 61.7 62 61.5 62 61.5416 417 418 419 415 417 418

142.5 [58,834]

78.5 78.7 78.5 78.7 78.5 78.7 78.233 33.5 33 33.2 33.5 33 33.5

739 740 736 740 739 740 738

Industrial

1383 1386 1379 1376 1384 1377 13821410 1401.5 1406 1407 1404 1406 1404

232.5 232 232.5 232 232.5 232 232.5357 359 357.5 358 357 357.5 359

1057 1060.5 1057 1065 1066 1061 1063.5

2194 2197 2194 2195 2192.5 2194.5 21971756 1761 1762 1758 1758.5 1753.5 1755.5268 269 268 269 268 268.5 269

331.5 332 331 331.5 331 331.5 331

5644 5645 5645 5644 5646 5645 5648

1316 1315 1316 1315 1313 1312 [109,101]

474.5 475 476 475 478 476 479

142.5 142 142.2 142 143 142.7 144

273.5 274 273.5 274.5 274 273.5 274.53 3.1 3 [4,188,103]

110.5 111 110.5 111 110.5 111 110.7470 469 470 468 469 470 469.5

153.5 153 [105,232]

1407 1410 1406 1406.5 1404 1405 1406.5

170.5 170 170.5 170 171 [90,179]798 795 796 801 797 800 801

Industrial

253 255 254 255 254 255 254

742 742.5 740 741 739.5 740 738618 616 616 617 615.5 619 617

461 458 459 458 458.5 457 459

425 424 425 424 425 423 424.5420 418 419 418.5 418 419 418.5

531 528.5 529 530 529 530 529

347 346 346.5 347 345.5 346 347

678 680 678.5 679 673 675 672591 599 592 599 597 599 600

38.5 38 37 38 37 36.5 38

518 520 519 520 516 517 522577 576 577 576 577.5 577 576

75.5 76 75.5 75.7 76 75.5 76

78.5 81 79.5 79 79 80 79

256 257 257.5 257 258 256 258

589.5 590 591.5 590 592 591 588

390.5 391 390 391 390.5 391 390.5

1290.5 1287.5 1287 1283 1286 1283.5 12841569 1571 1564 1562 1570 1571.5 1567

Industrial

107.5 106.5 106 104.5 110 104 107

280 279 281 279.5 281 280 281

372 373.5 375 375 374 374.5 374

23.2 23.5 23.7 23.5 23.7 23.7 23.5551 550.5 554 556 551 553.5 555

123.5 124 123.5 124 122.5 124 123217.5 217.5 217.5 218 217.5 217 218

7004 6998 7000 6999 6998 7001 70094891 4890 4888 4891 4892 4893 4894

Industrial

6239 6240 6236 6238 6237 6238 6237

8291 8285 8289 8292 8300 8302 82967700 7695 7692 7695 7695 7698 7695

6517 6542 6535 6539 [9,696]

6496 6495 6497 6496 6497 6490 64966383 6389 6388 [10,012]

17270 17269 17250 17245 17250 17270 17260298 299 300 297 297.5 299 298

237.5 237 238 237.5 238 237 237.5114.5 115 114.5 115 115.5 115 115.5

2.7 2.8 2.7 2.8 2.7 2.6 2.5

67.5 67 67.5 68 67.5 68 67.5231 230 233 233 234 233 235

1137 1134.5 1133 1140 1138.5 1142 1140.5

4307 4307.5 4299 4294 4304 4299 4303834 836 835 837 836 834 835

3331 3330 3327 3326 3329 3333 3326[5,193]10270 10269.9 10270 10261 10256 [5,356]10106 10105.7 10106 10110 10105 10100 1010510475 [7,533]

1182 1183 1176 1179 1185 1184 1186

2608 2612 2611 2606 2604 2609 2608.5

88.5 88.2 88 88.2 88 88 87

2970 2959 2972 2958.5 2959 2930 2937

Industrial

7.6 7.7 7.8 7.9 8 7.9 7.8[102,202]

70 69.5 70 70.5 72 70.5 70

Industrial

5.2 5.3 5.3 5.5 5.4 5.4 5.3

414.5 414 414.5 414 414.5 413.5 414

484 485 483.5 484 482 484 483

283 284 283 284 283 284 283172 172.5 173 175 176 176.5 174

631.5 633 634 632.5 633 632.5 634

558.5 554 555 553 554 560 5592541 2543 2541 2542 2537 2539 2532

229 228 230 228 228 [73,295]289 290 289 290 289 290 289

481 [13,749]36 [899,004]

827.5 830 828 829 831 829 831

1283 1287 1283 1286 1291 1288 128595.5 95 95.5 96 96 96.5 97

Industrial

197.5 198 197.5 195.5 196.5 196 195.5

1497 1494 1497 1494 1499 1500 1496518 517 518 517 518 517 518

2443 2440 2442 2443 2439 2440 2448

3029 3027 3029 3027 3028 3031 3029

10705 10710 10706 10705 10700 10705 10690

770 773 771 773 771 780 780911 912.5 912 913 912 913.5 912.5

469 468 469 468 469 468 469

169 169.5 171 172 170 170 [130,681]563 566 564 568 567 564 568

1886 1894 1889 1894 1893 1897 1896180.7 180.5 181 180.5 181.2 180 180.2

[101,182]

799 797 796 797 798 797 799

2381 2380 2384 2383 2385 2382 2376

153 152.7 153.5 153.2 153 153.2 152.5

5460 5462 5454 5452 5460 5455 5465

1314 1313 1314 1313 1314 1316 1314559 558.5 560 557 559 560 559

522 523 522 523 522 523 522

97 99.5 100 97 97.5 94 100

72 72.5 72 71.5 73 72 72.5

Industrial

184 183 183.5 182.5 182.7 183.5 182.7161 161.5 161 161.5 161.2 161 161.5

163 164.5 164.2 164 164.5 164 [63,624]596 598 597 598 597 598 597

154 154.5 153 153.5 153 153.5 153

179.5 178 180 177.5 178.7 180 176.5

345 344 345.5 346 344 345 346

233.5 234.5 234 233.5 233 235 234.5266 265 264 265.5 266 265 266

165.5 166 165.5 166 168 167 166.5

1277 1275 1276 1278 1276 1278 1275.5

570 569 570 569 569.5 570 569

728 729 731 730 728 727 729

1109 1115 1127 1124 1127 1128 11231110 1112 1111 1109.5 1110 1111 1111.5

Industrial

395 396 395 395.5 394 395.5 390

65 64 64.5 64 64.5 65 64.5210 208.5 208 208.5 208 209 208

16388 16374 16306 16342 16311 16312 16397

1321 1325 1328 1327 1331 1329 1323

1326 1324 1326 1325 1330 1329 1326

19.5 20 19.5 20 19.5 19 18.5

744 745 744 744.5 744 745 744

967 965 968 966 967.5 967 964174.5 174.5 174.5 174 174 [241,055]1260 1261 1257 1260 1255 1259 12581412 1413 1409 1410 1413 1410 1413

1055.5 1058 1054 1059 1058 1054 1056

Industrial

99.5 99.5 99 99.5 99 98.5 97.536 36.5 36.5 36 35.5 35 35.5

310 311 310.5 311 310.5 311 310682 683 682 683 681 683 678172 174 171.5 173 171.5 172 171

234 234 235 235 233 235 233

26.5 26 26.5 26.5 26.5 26.2 26.5

141.5 141.2 140.7 141.5 140.7 141.5 140.2

1364.5 1367 1366.5 1370 1367 1369 1367

160 161 158.5 159 157 158 158.5

578 580 582 583 585 581 585

260 261 260 261 260 261 260240 241 240 241 240 241 240

1351 1349 1351 1350.5 1353.5 1353 1357.5

86.5 87 86.5 86 86.5 86 [389,601]

621 620 621.5 620.5 619 619.5 618.5415 416 415.5 416 415.5 416 415

366 368 366 366.5 366 366.5 366419 420 419 420 419.5 420.5 420

5121 5129 5132 5120 5116 5131 5132

280 281 280 281 280 281 280

159 157 159.5 157.5 159 158 159159 158.5 159 158.5 159.2 159.5 158.5

853 855 845 852 850 853 859

Industrial

808.5 808 809 807 808 804 80518046.5 18023 18059 18028 18031 18063 18040.5

229.5 228 227 228 227 226 225

578 580 576 581 579 577 5818085 8076 8087 8079 8080 8087 8076

9880 9890 9860 9889.9 9855 9889.7 9890

1520.5 1517 1520 1518 1520 1514 1516.5

2244.5 2248 2246 2249 2252.5 2250 2246

691 693 692.5 687 687.5 690 689

7.7 7.9 7.8 7.8 7.8 7.7 7.8

2207 2213 2202 2212 2209 2214 221068.5 68.5 68 68 [974,403]

102.2 102 102.2 102.2 102.2 102.5 102.2

1217.5 1218 1220 1219 1221 1217 1215.547.5 48.2 48 49 48 49 48

14473 14474 14490 14483 14491 14490 14467440 440.5 440 440.5 438 439 438.5

539 538 539 538 541 540 542

190 191 191.5 191 190 191 190

129.5 130 128.5 130 129.2 128.5 130

Industrial

8.5 8.6 8.5 8.4 [681,210]

1005 1002.5 1005 1005.5 1003.5 1004 1003

22.2 22.5 22 22.5 22 22.5 22.7

4638 4627 4628 4640 4638 4628.5 4639

715 716 715 716 715.5 714 715

742 741 742 741.5 744 742 744

429.5 430.5 430 429 430 429 430

514 516 513 514 515 514 515

95 95 95 95.5 94 95 94

216 218 216 218 216 218 [66,151]

25.5 25.7 25.5 25 25 [578,076]

Industrial

139.5 140 139.7 140 139.7 140 139.7

367 366 368 367 368 367.5 367

5590 5593 [13,269]15862 15855 15859 15856 15855 15850 15852

1276 1280 1281 1282 1281 1281 1280

111.5 111.7 111.5 111.7 111.5 111.7 111.583 82 83 81 [333,162]

20.2 20.5 20 20.2 20 [3,877,583]

1192 1190 1192 1190 1191 1190 1193

265 260 269 266 264 265 270631.5 631 630 631 628.5 627 628.5159.7 159.2 159 159.5 159 159.5 159

4699.5 4706 4710 4703 4709 4704 4706

287 288 289 287 288 286 287

486 485 482 485 481 484 482

Industrial

115 114.5 115 114.5 115 114.5 11552.5 54 53 52.5 51.5 52 53449 450 449 451 449.5 451 450

206 206 205 206 205 206 205205 212 205 206 213 213 [49,402]

124.5 123.5 124 123.5 124.5 124 124.5

307 307.5 307 307.5 307 307.5 307222 221 221.5 220 222 221 220

79.5 81 80 81 80 81 80

874.5 872.5 873.5 871.5 873 871 872

536 534 535 534 535 534 536874.5 875 874 874.5 875.5 874.5 875

531 530.5 531 530 531 530 530.5345 345 345 345 345 345 345

1189 1187 1193 1187 1189 1188.5 1185282 281 280 279 279.5 279 280341 339.5 339 340 341 339.5 341

375.5 375 376 375 375.5 375 375.5

194.5 194.7 195.5 195 195.5 195 195.5

306 308 310 308 309 310 308

319 318.5 319 318 319 318 319

171.5 171 171.2 171 171.2 171.2 170.7879.5 880 870 874.5 879 877 870

490 490.5 491 489 492 489 495

Industrial

587 586 588 587 592 590 597

238 238 238 237.5 238 237 238

77 77.2 77.7 77.5 78 78 [1,266,277]

380 381 380 380.5 382 381 380

263.5 263 264.5 264 264.5 264 26571.5 71.7 71.5 71.2 71 71.2 7177.5 77 77.7 77 77.7 77.5 77

267.5 267 267.5 267 267.5 267 267.5354 356 354 355.5 355 352 354

702 702.5 702 702.5 702 703 702

395.5 394 395.5 394 396 395 395.5

460.5 461.5 460.5 462 460.5 461 461.5

1706 1708 1707 1712 1710 1712 1709

1066 1067 1065 1066 1068 1066 1067

585 583 584 587 586 587 5851149 1147 1148 1150.5 1153 1151 11535320 5310 5319 5314 5320 5312 5324

143.7 144.2 142.5 142 143.5 142 141.5106.5 107 106.5 107 106.5 107 106.5

Industrial

33890 33879 33889 33879 33868 33881 33885

8597 8581 [12,924]

6064 6060 6064 6062 6061 6058 6062

11910 11924 11907 11906 11905 11921 11905

6072 6070 6072 6069 6072 6065 6064

19.5 20 19.5 20 19.7 19.5 20

204 203.5 203 204 203 [494,950]

2059 2059.5 2056 2059 2052 2053 20584754.5 4756 4745 4760 4780 4756 4753

207 208 207 208 207 209 208

2328 2332 2329 2335 2329 2333.5 2330.5

216 215 214.5 213 215 213.5 214.5

Industrial

8.7 8.8 8.9 8.8 8.7 8.8 8.9

366 365 366 365 365.5 362 363.5

1659 1662 1659 1662 1663 1658 1659

869 872 871 872 870 872 868

99 97.5 100 97.5 96.5 98 97.5

4 3.9 3.8 3.9 4.1 3.9 3.9

598 597 598 595 596 598 595

[721,614]607.5 607 609 608 610 608 609

9750 9747 9754 9762 9749 9755 9767

2599 2597 2601 2598 2600 2598 2597165 164.5 164 164 164.5 164 162

390.5 390 390.5 390 391 390 390.5

63 63.5 63 63.5 62.7 63.2 63

1637 1638 1641 1642 1639 1642 1643

Industrial

124 123.7 124 123.7 125.2 126 124.5

316 315.5 316 315 316 315 316

659 654 658 652 656 660 662

331.5 332 331.5 335 336 339 338

127 126.7 126 125.5 125.7 125 126273 274 273 274 273 274 273

215 213 215 [670,335]78.5 78 78.2 79.2 78.5 78.2 78.2

108 107.5 108 108.5 108 109 107.5

251 252 251 252.5 251 253 251

574 567 561 568 566 561 566

589 590 589 590 589 590 5891804 1801 1803 1806.5 1806 1803 1803.5

161 161.5 161 161.5 161 161.5 161166 165 166 165 166 165 166

519 518 520 520 519 520 519.5

71.5 72 71.7 72 71.5 72 71.5

Industrial

376 377 376 377 376.5 377 376483 481 484 483 481 481 [32,048]

290 291 290.5 292 291 292 291

3044.5 3042 3044 3041 3044.5 3041 3045

10175.1 10200 10200 10200 10200 10176 10176.110299 10272.1 10273 10272 10275 10270 10280

151.5 151 151.2 151 151.2 150.7 151.2271 274 271 274 271 274 271507 506 507.5 506.5 506 507 50670.2 70 70.5 70.2 70.5 70.7 71117 116 117 116 117 116 115.5

1966 1964 1965 1966 1964 1966 1964.5

532 533 532 535 536 535 536

680 679 681 679 681 679 681706 711 709 714 699 701 707

149.5 150 149.7 150.2 149.7 150 149.5

144.7 144 144.2 144 144.2 143.5 144898 898.5 897 898 901 899.5 901

149 150 149.7 149.5 150.5 150 149

446 447 445 447 445 446 445

Industrial

333 334 333 335 333 334 33345 44 45 44 [228,814]

61 60.5 61 60.5 [383,585]689 688 687 688 689 684 [56,641]

578 577 578 577 579.5 579 577

88 87.5 88 87.5 87 87.5 88

367 367.5 367 367.5 367 367.5 367

4936 4925 4929 4920 4932 4927 4931

359 356 358 359 356 358 355300 298 299 305 300 303 300

753 752 753 750 751 747 751

60.7 60.5 59.5 60.5 60.5 61 61

1402 1403.5 1406 1412 1405 1405.5 1410

358 358.5 358 358.5 357.5 358 357

Industrial

687 688 686 688 689 688 688

101.5 102 101.5 101.5 [169,565]

291 292 291.5 292 291 291.5 292260 262 260 262 260 258 260

590.5 592 590.5 592 590.5 590 5921112 1114 1113 1115 1114 1116.5 1116

264 263 264 263.5 263 263.5 263

6800 6753 6761 6773 6778 6757 6760

76.5 77 76.5 77 76.5 77 76.5433 432 432.5 432 432.5 432 434

7584 7585 7611 7619 7589 7618 7593

2.5 [56,039,240]

376 375.5 376 376 375.5 376 375.5

412 411.5 410 411 410 411 410

1082 1081 1082.5 1082 1080 1079 1080

454 456 455 454 455 453 455

Industrial

140 139.5 140 139.5 139.7 139.5 141.5

222 223 222 223 222 223 222289 290 289 290 289 288 289

235 235.5 235 235.5 235 235.5 235420 421 420 421.5 420.5 421.5 420

316 310 306 310 306 308 310.5

423 422 423 421 423 423.5 424

1900 1900.5 1898 1900 1899 1900.5 1899473 474 473 475 474 474 473

555 553 551 558 557 564 560145 146 146.5 146 146.5 145 145.7

1365 1366 1362 1363 1370 1369 1373

62 61.5 61.7 61.5 62 61.5 61.7416.5 418 417 419 419 416 418

78.5 78.2 78 78.2 78 78.2 7833 33.5 33 33.2 33 32.5 [673,409]

740 739 740 739 740 737 740

Industrial

1378 1380 1383 1381 1383 1381 1375.51407 1406 1409 1407 1417 1412 1416

232 232.5 232 232.5 232 232.5 232358 357 357.5 356 358 356 358

1060 1062 1061 1063 1061 1062 1061

2193 2194.5 2198 2199 2194.5 2196 21941758 1760.5 1758 1755 1757 1755 1758267 268 267 268 267 267.5 267

331.5 331 331.5 331 331.5 330.5 331

5645 5647 5646 5648 5644 5644 5646

475 476 473 475 477 476 477

143 144.5 143.7 145 144.5 142.7 143.5

274 275 274 275 274 275 273.5

110.5 110.2 110 110.2 110 110.2 110471 469.5 471 470.5 470 469.5 471

1404 1406 1404 1405 1403 1404 1402.5

798 801 800 798 799 801 800

Industrial

253 255 253 254 255 254 255

740 740.5 738 738.5 737.5 738 736616 617 613 616 616 617.5 617

458 460 459 460 459 459.5 461

426 425 426 425 427 426 427419 418.5 419 418.5 419 418.5 419

531 530 532 531 533 532.5 531

345 347 346 347 345 347 346

671.5 674 672 674 670.5 671 664599 600 599 600 [183,012]

37 36.5 36 35.5 35 36 35

520 522 519 518 521 519 524575 577 576 576.5 575.5 576 576

75.5 75.2 75.5 75.2 75.5 75.7 75.5

79.5 80 79.5 80 82 80 80.5

257 258 257 258 259 257 258

589 588 590 589 590.5 590 588

393 392 393 392 393 392 393

1283 1287 1285 1288.5 1288 1285 12871566 1569 1566 1571 1577 1573.5 1570

Industrial

109.5 107 107 [348,968]

280 281 280 280.5 281 280 281

375 374 375 374 379 375 [39,726]

23.7 23.2 23 23.5 23 23 [3,381,374]554.5 552 554.5 557 555 554.5 556

124 123 123.7 123 123.5 122.5 123.2217 217.5 218 217 217.5 217 217.5

7001 7005 7010 7006 7003 7010 70034890 4889 4890 4894 4890 4894 4889

Industrial

6236 6235 [20,887]

8297 8300 8294 8295 8295 8295 82907699 7698 7700 7698 7695 7699 7698

6492 6493 6494 6497 6500 6501 6496

17257 17255 17250 17241 17252 17269 17278299 298.5 299 298.5 299.5 301 299

237 238 237 [895,538]115 115.5 115 115.5 115 115.5 1152.6 2.5 2.6 2.5 2.6 2.5 2.6

67 [29,987]234 236 240 239 240 241 239

1144 1141 1145 1142.5 1145 1146 1147

4302.5 4295 4297 4304 4303 4310 4300834 837.5 837 835 836 837.5 837

3328.5 3329 3326 3326.5 3332 3328 3331

10100 10080 10075 10054 10045 [9,834]

1183 1185 1184 1178 1180 1178 1180

2611 2609 2610 2612 2609 2607 2611

87.5 86.5 87 87.7 87.5 86.5 87

2957 2941 2957 2950 2964 2951 2968

Industrial

7.9 [5,863,464]

70.5 71 70.5 71 71.5 [277,365]

Industrial

5.1 5.1 [15,495,361]

413 414 413 414 413 414 414.5

485 483 485 483 486 483.5 485

284 283.5 284 283 284 283 284175 172.5 174 173.5 174 173 174

633.5 634 635 634 635 633 634

558 558.5 561 573 568 559 5652535 2532.5 2526 2529 2528 2526 2527

290 288 290 289 288 290 288

829 831 828 829 830.5 829 832

1289 1288 1290 1289 1290 1289 129495.5 95 96.5 96.5 [220,432]

Industrial

195.7 195.5 196.5 195.5 196 195.5 194.5

1497 1500 1499 1501 1499 1501 1500.5517 517.5 516 517.5 516 517 516

2445 2448 2446 2449 2445 2449 2444

3032 3029 3033 3031 3033 3030 3033

10685 10688 10690 10685 10680 10675 10700

[43,830]910.5 911 909.5 910 908.5 908 911.5

467 468.5 469 468 469 468 471.5

564 564.5 567 569 566 569 5671892 1893 1899 1896 1897 1894 1897180 180.5 180.2 179.5 179.7 179 180

[155,920]

2378.5 2381 2380.5 2378 2375.5 2376 2378

153.2 152.5 153 152.5 153 152.7 153

5460 5454 5453 5460 5456 5461 5458

1315 1316 1311 1316 1311 1314 1317560 559 560 559 560 [176,517]

522.5 521 521.5 521 522 522 [1,342,572]

100 [794,176]

72 72.5 71.5 72.5 72.5 [3,405,749]

Industrial

183.2 182.7 182.5 183 182.5 183.5 182.5162 161 161.5 161 161.2 162 161

598 597 598 596 597 596 [361,147]

153.5 152.5 153 153.7 153.5 153 153.5

178 [153,678]

345.5 344 344.5 342 342.5 342 342.5

233 234 233.5 231 230 232 231.5264 265 264.5 265.5 265 264 265

167.5 168.5 169 167 169 169 [312,567]

1277.5 1284 1282 1283.5 1282 1280 1282

570 569 570 569 570 569 570

728 730 728.5 730 729 726 728

1125 1122 1126 1123 1121 1123 11211109 1110.5 1109 1111.5 1109 1111 1109

Industrial

387 391 385 389 385 389 390

63 [124,450]208.5 210 209 210 209 210 209

16349 16418 16371 16418 16426 16321 16304

1324 1329 1328 1337 1326 1335 1329

1333 1331.5 1327 1329.5 1328 1332 1330.5

19 18.5 18 18.5 18 17.5 17

746 745 746.5 745.5 747 746 747.5

964.5 966 965 966 965 966 967

1261 1261.5 1259 1260.5 1258 1260 1259.51410 1412 1416 1414 1415 1418 1414

1055 1052.5 1054 1052 1053 1049 1050

Industrial

98 98.5 97.5 98 96 96 [6,239,450]36 35.5 35 35 [8,950,333]

310.5 311 310.5 311 310 311 310681 678 680 676 678 673 676170 172.5 171 172 173 172 [165,478]

235 234 236 236 [492,570]

26 26.2 26.5 26 26 [1,749,851]

140.7 141 140.5 139.5 141 139.5 141

1369 1367 1370 1367 1368.5 1371 1372.5

158.7 156 158 159.5 159 160 156

575 575 [157,023]

261 259.5 260 259.5 260 259 259241 240 241 240 241 240 [247,412]

1357 1360 1359 1361 1360 1365 1363.5

619.5 618.5 619.5 619 619.5 619 620416 414.5 413 413 [955,596]

365 364 365.5 365 368 368 [335,516]419 421 419 421 420 419 421

5121 5127 5120 5117 5128 5130 5121

281 280 281.5 280 282 280 282

157.5 158.5 156.5 156 157.5 157 158.5159 158.5 159 158.7 158.5 158 158.2

855 870 858 [104,797]

Industrial

806.5 804 805 807 805 808 80818026 18029 17985 17980 18006 17992 17956

229 226 229 227 229 223 226

578 580 578 577 579 578 5808086 8081.5 8095.5 8098 8086 8092 8075

9889.9 [21,106]

1512 1515 1512 1513 1517.5 1515.5 1513

2248.5 2242 2246 2242 2242.5 2232 2231

691 690.5 689.5 690.5 688 690 688

7.6 7.9 7.6 7.7 8 7.7 [23,347,521]

2202 2199 2209 2206 2224 2219 2229

101.5 102 101.7 102 101.7 102 101.7

1219 1218 1218.5 1219.5 1218.5 1220 121949 47.5 49.5 49.5 [230,462]

14471 14449 14463 14442 14444 14416 14415438 438.5 438 438.5 438 439 438

541 542 541 543 542 [1,305,095]

[58,656]

130 [105,810]

Industrial

1004 1002 1003 1004.5 1004 1003 1004

22.5 23 22 22.7 23 23.7 23.2

4630 4631 4643 4632 4647 4638 4651

717 716 717 716 717 716 716.5

743 744 743 744 743 745 745

429 430 429 430 428 429.5 428

517 516 517.5 517 515 517 513

93 93 [359,742]

Industrial

140 139.7 140.5 140.2 140 140.5 140

367.5 365.5 364 363.5 365 364 365

15838 15845 15840 15834 [7,309]

1281 1280 1282 1281 1282 1281.5 1282

111.7 111 111.5 111 111.2 111 111.2

1192.5 1191 1191.5 1195 1195.5 1194.5 1195

270 [159,281]627 628.5 628 630 629 630.5 630

159.5 159 158.7 159 158.2 158.5 157.54698.5 4704 4694 4699 4688 4696 4687

286 286 [111,545]

484 485 481 481 [57,852]

Industrial

114 [335,957]52 51.5 53 52.5 53 55 52.5

451 450 451 450 451 449 450

205.5 206 205.5 206 205.5 206 [876,626]

124.5 [728,890]

307.5 307 306.5 308 306.5 308 307221 220 221 220 221 220 222

81 80 80 [96,211]

871.5 870 870.5 869.5 871 869.5 873.6

535 534 535 533 535 533 534874.5 875.5 875 874 874.5 875 876

531 530.5 531 530 531 530 531344.5 345 [256,786]

1187 1189 1187 1188 1185 1183 1186279 280 279.5 279 279.5 279 280

339.5 341 340 341 [97,078]375 376 375 376 375 375.5 374.5

194.5 195 194.5 195 194.5 195 194.5

310 310 309 310 309 308 311

318 320 318 [131,442]

171 172 172.5 171.5 172.5 171.7 173871 874 870 879 880 873 877.5

490 [67,259]

Industrial

594 590 591 589 592 587 584

238 [77,943]

381 379 380.5 379 380 379 380

263 264 [113,758]71.2 71 71.5 71 71.2 71 71.577.7 77 77.5 77 77.5 [164,995]267 267.5 267 267.5 267 267.5 267352 354 353 353.5 352 353 352

702.5 701 702 701 702 701 701.7

393 394.5 394 395 394.5 394 400

462 460.5 460 461 460 461 460

1712 1711 1713 1710 1712 1710 1712

1065 1067 1065 1066 1065.5 1062 1062.5

585.5 587 586 585 586 584 5861152 1154 1150 1152 1149 1151 11485327 5316 5322 5314 5322 5314 5321

142 141.7 142 141.7 142 141.5 141.5107 106.5 107 106.5 107 106.5 108

Industrial

33860 33864 33854 33840 33860 33850 33875

6061 6060 6057 6055 [24,117]

11932 11930 11909 11908 11910 11924 11922

6073 6076 6070 6070 [27,776]

19.5 [579,335]

2056.5 2060 2065 2057 2063 2079 20734776 4762 4782 4774 4785 4799 4776209 209 [737,331]

2334.5 2335.5 2329 2331 2321 2323.5 2321

215 214.5 215 213 215 [283,989]

Industrial

8.8 8.7 8.6 8.5 8.4 8.3 8.5

358 361 364 366 360 366 370

1664 1662 1657 1659 1661 1660 1664

871 870 868 869 867.5 868.5 871

97 98.5 96 97 95 95 [242,858]

3.8 4.2 4.1 3.9 4.1 4 4.2

597 594 596 590 588 585 589

608 609 607 606.5 608 607 608

9758 9749 9750 9757.5 9750 9774 9758

2600 2598 2600 2598 2602 2596.5 2598164 163 [651,531]

390 390.5 390 390.5 390 391 391

63.5 63 63.5 63 62.2 63 62.5

1638 1637 1641 1638 1634 1640 1635

Industrial

125 [81,960]

315 316 315 316 315.5 316 315

658 660 658 660 [68,599]

340 339 345 344 342 343 342

125.7 124.5 125.5 124.5 124.7 124 124.5274 273 274 273 273.5 274 273

78.5 78 78.5 78 78.5 78.5 [885,776]

107.7 108 108.5 107 108.5 107 109.5

252.5 251.5 252 253 252 253 252

564 570 565 568 579 567.5 568

590 589 588 589 587 589 [19,887]1805 1803.5 1805 1806 1803.5 1805 1803.5

161.5 161 [269,125]165 166 164 163.5 165.5 165.5 [134,858]

518 520 518 524 522 [104,651]

72 71.5 71.7 72 71.5 72 [2,076,054]

Industrial

377 376 378 377 376.5 377 376

292 291.5 293 291.5 292 291.5 292

3043 3046.5 3044 3047 3045.5 3042 3045

[17,150]10270 10266.1 10260 [12,039]

151 151.5 151 151.2 150.7 151.2 151274 271 270 [236,581]507 506 506.5 506 505 506 50470.7 70.5 70.7 71 71.5 71 70.5115 117 [139,508]

1966 1967 1964 1962 1951.5 1964 1961

535 536 535 536 535 536 533

679 680 679 681 680 682 681.5706 699 703 701 708 705 711

150.2 149.5 150 150.2 150 150.5 150.5

143.5 143.7 143 143.2 143 143.2 142.5899.5 899 901 900 898 900 897

149.5 149 150 149.5 [240,741]

444 445 443 444 446 446 [204,663]

Industrial

334.5 334 334.5 333.5 334 334.5 333

578 580 578 579 581.5 580 579

87.5 87 87.5 87 87.5 87 87.5

367.5 367 367.5 367 367 [256,856]

4930 4919 4916.5 4924 4922 4916 4918

354 355 354 355 354 355 354300 299 300 299 294 297 290

749 751 749 748 750.5 751 748

[577,405]

1411 1404 1406 1404.5 1400 1402.5 1400

358 357 358.5 358 359 358.5 359

Industrial

686 687 689 687 689 689 [38,991]

293 292.5 293 294 295 293 293258 259 [92,597]

591 589.5 591 590.5 589.5 590 5921114 1115.5 1114 1117 1115.5 1116.5 1115

264 263 264 263 264 263 264

6750 6744 6761 6754 6740 6745 6731.5

77 76.5 76.7 77 76.5 75.5 76433 434 433.5 435 434 435 436

7605.5 7592 7590 7613 7612 7594 7597

376 375.5 376 375.5 376 375 376

411 410 411 410 411 410 411

1078 1079.5 1077 1078 1075 1077 1076

453.5 455 452.5 453 452 453 452.5

Industrial

141.5 [405,403]

224 222 223 222 223 222 223288 287 288 289 288 289 288

235.5 235 236 235.5 235 236 236421.5 420.5 422 421 422 421 422

312 310 315 305 315 308 317

422 423 422 423 [25,455]

1900.5 1898 1901 1900 1903 1902 1899474 471 472 474 473 475 473

563 560 565 560 560 [78,743]146 146.5 145.5 145 146.5 145.5 146.5

1369 1372 1370 1373 1370 1369 1372

61.5 61.7 61.5 61.7 61 61.5 61.5420 419 423 423 [78,381]

78.2 78 78.2 78 78.2 77.5 78

741 740 739 741 742 736 740

Industrial

1375 1385 1383 1389 1384 1387.5 13881413 1414 1417 1415 1411 1415 1412

232.5 232 232.5 232 232.5 232 232.5355 357 356 357 356 357 356

1062.5 1061 1067 1062 1061 1062.5 1062

2195.5 2192.5 2193 2195 2194.5 2196 21951756 1759 1757 1760 1757.5 1760 1758

266.5 268 267.5 267 268 267 268331.5 332 331 331.5 332 331.5 332

5644 5643 5644 5643 5644 [59,056]

475.5 475 477 475 476 475 477

142.7 144 143.5 142 143 142 143

274 273.5 274 273.5 274 273.5 275

110.5 110 110.5 110 [4,043,454]469 470 469 470 469 470 469

1402 1403 1401.5 1403.5 1404 1402 1405

798 800 797 797.5 795 797 794

Industrial

254 255 254 256 255 254 256

737 736 736.5 734 735 734 735.5616 618 620.5 616.8 620 [171,448]

460 459 460 459.5 460 459 460

426 427 428 427 428.5 429 428420 419 420 419 420 420 [761,607]

532 530 531 530 531.5 531 532

347 345 346 345 346.5 347 345

662.5 667 666.5 669 667.5 666.5 669

34.5 34 33.5 35 34 35 36

522 524 523 524.5 523 526 525577 576 577 575.5 576.5 575.5 576

76 75.5 76 [280,105]

82 81 82 82.5 82.5 [582,244]

260 257 258 257 258 257 257

590.5 589 590 589 590 589 591

392 393.5 393 394 393 394 393

1284 1287 1285 1283 1285 1283 12841572 1569 1571.5 1574 1573 1575 1571

Industrial

280 281 280 281 280 281 280

555.5 558 557.5 553 556 555.5 556

122 123 122 123 121.7 122 [528,445]217 218 217 218 218 [2,029,164]

7005 7010 7011 7017 7011 7014 7011[41,407]

Industrial

8286 8277 8283 8281 [17,554]7700 7698 7694 7695 7695 7697 7692

6495 6497 6501 6500 6502 [20,871]

17275 17282 17281 17266 17265 17262 17260299.5 299 299.5 300 299.5 300 299.5

115.5 115 114.5 115.5 [1,903,370]2.5 2.6 2.5 2.4 2.5 2.6 2.7

243 245 246 242 246 [1,010,719]

1145 1147 1144 1143 1146 1145 1143

4307.5 4302.5 4306 4304 4311 4309 4311836 837 836 837 836 838 833

3328 3332.5 3329 3332.5 3332 3328 3329

1177 1181 1179 1181 1180 1171 1179

2607 2614 2613 2616 2615 2619 2614

[633,846]

2955 2934 2935 2928 2930 2918 2921

Industrial

415 412 413.5 415 415 [661,999]

482 484 [315,312]

283 284 283 282 283 282.5 283[579,915]

633 635 635 [507,105]

559 560 556 559 562 564 5592535 2533 2536 2535.5 2528 2536.5 2530

290 289 288 289 288 289 290

831 833.5 833 831 834 834 [975,939]

1293 1298.5 1298 1301 1305.5 1300 1303

Industrial

196.5 196.5 [582,491]

1497 1499 1497 1496 1500 1500 [1,827,770]518 517 [2,687,719]

2450 2444 [337,350]

3031 3032 3035 3036.5 3031 3034 3030

10725 [14,904]

912 910.5 909 911 909 910 [1,094,143]

472 470 473 474 471.5 473 [695,679]

570 566 568 565 569 565 5651894 1898 1895 1900 1895 1899 [111,118]

179.2 180 [1,421,452]

2377 2374 2373 2380 2378.1 [874,034]

152.2 152.5 151.5 152.4 [3,187,260]

5455 5457 5451 5450 5453 5452.5 5446

1338 1339 1316 1316 [23,138]

Industrial

182.9 [4,532,513]162 161.5 [1,196,612]

152.5 153.5 [2,159,405]

341 337 338 340 340 [853,639]

232 234 233 235 234 [313,358]263.5 264 263 263 [2,241,777]

1279.5 1279 1281.5 1282 1280 1280 [1,214,227]

569 570.5 570 [606,389]

727 730 729 [315,487]

1121.5 1115 1119 1114 1116 1111 11111111 1109 1110 [953,492]

Industrial

393.5 394 398 397 391 395 [1,239,539]

209.2 [161,300]

16357 16312 16376 16330 16400 16352 16311

1338 1317 1338 1336 [34,013]

1325 1324 1328 1326 1331 1331 [1,875,604]

16.5 17 17.5 17 17.5 17 17.5

747 745 747 [1,731,262]

965 965.5 967 966 967.5 966 968

1262 1261 [127,397]1417 1413 1413 [221,027]

1047 1049 1046.5 1043 1052.9 1052.9 [1,272,178]

Industrial

310 [1,162,198]677 672 672 [192,377]

[314,124]

1369.5 1372 1371.5 1376 1376 [454,531]

159 [358,968]

[41,851]

1366 1367 1363 1366 1366 [1,229,644]

619 618.5 620 620 [827,560]

421 [609,087]5127 5114 5120 5129 5127 5140 5151

[379,111]

160 158.5 160 158 158 [2,165,272]159 158.5 159 157.5 158 [2,291,063]

Industrial

[1,224,711]17969 17947 17973 17942 17954 17937 17904

[209,187]

579 577 580 580 [147,659]8084 8075 8083 8076 8081.5 8073 8086

1514 1518 1518 [1,692,987]

2236 2235 2233 2235 2231 2243 2243

690 [859,257]

2230 2223 2228 2217 2219 2209 2215.5

102 102 [4,957,645]

1220 1219 1222 1221 1223 1222 [956,283]

14377 14403 14387 14390 14409 14420 14400439 436 441.4 441.4 [2,727,109]

Industrial

1003 1004 1002 1004 1002 [1,173,018]

23 24 24 [18,484,840]

4642 4639 4656 4655 4648 4664 4645

719 717 718 716 719 719 [1,746,447]

[389,954]

429 427 429.5 429.5 [2,104,138]

514 519 519 [195,103]

Industrial

141.5 141.2 140.5 141.5 140 141.5 [222,897]

364.5 363 364 [854,878]

1281 1282 1289 1285 [22,502]

110.5 111 110.5 111 [6,743,078]

1193 1195 1191 1194 [289,777]

632 632 [752,073]156.5 156.5 [889,435]4689 4680 4678 4692 4687 4703 4698

Industrial

52.5 [9,297,400]449 451 451 [535,355]

308 [1,577,968]220 221 220 223 221 [698,369]

873.6 [3,447,849]

533 535 533.6 [3,874,799]874 876 876 [607,768]

530 531 [300,400]

1187 1184 1187 1187 [148,674]279 280 280 [355,842]

376 375 376 375 377 375.5 [1,480,492]

195 194.5 195.2 195 [4,736,984]

311 [137,617]

172.5 173 171.5 173 [1,171,369]880 880 [27,044]

Industrial

584.7 [155,816]

379 380 378 379 377 378 [3,954,865]

71 [1,003,826]

268 269 268 268.5 269 270 [196,672]352.5 354 353 354 350 350 [1,098,451]

[3,220,345]

397.5 400 398 398 [211,509]

461 460 461 459 461 459 [1,194,121]

1709 1707 1709 1708 1713 1712 [109,259]

1059 1059.5 1055 1056.5 1061 1060 [1,039,533]

587 586 589 588 [356,497]1150 1149.5 1151 1149 1152 1152 [239,808]5324 5319 5326 5319 5321 5328 5327

[960,963]108 [905,374]

Industrial

33881 33897 33883 33899 33893 [10,201]

11918 11920 11918 11927 11934 11922 11930

2089 2082 2064 2066 2077 2079 20664779 4742 4740 4750 4745 4757 4754

2325 2323.5 2338 2329 2337 2331 [668,276]

Industrial

8.6 8.7 [3,618,545]

367 370 368.5 375 369 [1,837,301]

1661 1664 1660 1661 1657 1660 1653

868.5 870 867 870 [1,022,308]

3.9 4 [65,868,298]

587 576 580 [74,759]

607.5 605.5 607 [1,381,923]

9761 9773 9770 9787 9793 9777.5 9794

2593 2600 2599 2596 2592 2599 2599

[475,406]

[7,200,481]

1634 1639 1639 [95,825]

Industrial

316.5 316 [5,115,898]

341 342 340 340 [756,013]

121 122 124 122.5 124 123.5 [24,559,642]274 273 273.5 275 274 [1,839,349]

107.5 108.5 107 [131,402]

254 253 254 252.8 252.8 [13,638,880]

570 567 567 [68,041]

1807 1803 1804 1807 1807 [193,224]

Industrial

377 376 377 [827,698]

291.5 292.5 291 293 292 [509,184]

3041 3043.5 3043 3039 3038 3044 3044

151.2 150.5 150.5 [1,430,550]

506.5 505 507 506 [515,377]71 71.2 71.5 [1,149,829]

1965 1960 1965 1964 1970 1970 [119,773]

533 [768,319]

680 682 681 680 681.5 679 681714 706 710 [151,715]

[1,965,618]

143.2 142.5 143.2 142.5 142.5 [1,199,632]899 898 899 894 898 898 [1,189,854]

Industrial

334 332 334 [3,030,163]

580 579 578 580 580 [492,005]

87 87.5 87 87.5 86.5 87.5 86.5

4923 4921 4932 4919 4921 4903 4914

355 [29,312]290 [335,164]

749.6 [1,327,114]

1402 1398 1400 1397 1400 [314,239]

358 361 360 [991,605]

Industrial

[150,172]

591 [5,335,165]1116 1113 1115 [3,545,849]

264 [1,003,091]

6736 6726 6735 6724 6733 6724 6721

75.5 76.5 76 [636,526]440 438 446.5 443 448 445 [479,173]

7607.5 7593 7604 7599 7625 7621 7606.5

[219,791]

410 412 410.6 [850,566]

1079 1077.1 [833,660]

453 451 450 452 450 [633,695]

Industrial

222 223 [256,949]288.5 288 287 288 287 288 [46,971]

[2,256,750]420 420.5 419 420 419 [8,207,160]

317 [202,295]

1900 1902 1900 1901 1897 1899 [583,920]475 476 474 476 473 473 [379,495]

146 146.5 [157,065]1369 1373 1366 1370 1365 1368.7 [324,513]

[1,081,077]

77.5 78 77.5 77.5 [2,097,275]

[30,471]

Industrial

1385 1389 1385 1387 1392 1390 [812,393]1410 1415 1415 [203,084]

232 232.5 232 232.5 232 231 [276,586]357 [355,974]

1061 1060 1062.5 1060.5 1063 1062 [127,786]

2198 2195 2199 2198 2195 2200 21981762 1757 1763 1759.5 1759 1766 1766267 268 268 [2,750,752]

331.5 332 331 332 [538,465]

475 [1,212,808]

142 [905,332]

274 275 273 275 [842,868]

470 469 469.5 468.5 470 469 [3,581,325]

1404.5 1403 1405 1403 1405 [1,902,916]

795.5 792 793 792 791.5 794 793

Industrial

256 [171,608]

735 734 733 738.2 738.2 [3,474,657]

459.5 458 459 [1,631,271]

429 428 429.5 428.5 429 431 431

531 532 531 533 533 [382,916]

346 [22,162,836]

667 669 667.5 668 670.5 670 668.5

37 36 37 36 35.5 36 35.5

[275,285]577 576 579 577 580 579 [3,360,844]

[64,635]

589 592 590 592 [1,761,786]

394 [3,403,089]

1283 1281 1285.6 1285.6 [3,523,054]1569 1575 1573 1576 1574 1579 1579

Industrial

281 280 281 281 [7,468,246]

555 556.5 557 552 554.5 552 552

[22,176]

Industrial

7695 7695 [31,544]

17269 17258 17272 17268 17284 [6,161]300.5 299.5 300 299 300.5 300 [1,788,612]

2.5 2.6 2.7 2.6 2.5 2.4 [8,493,644]

1145 1142.5 1147 1146 [256,816]

4308.5 4318 4315.5 4310.5 4312.5 4318 4313835 833.5 831 837 833.5 [9,222,199]

3325 3329 3326 3325 3328 3324 3324.6

1180 1172 1169 1176 1173 [542,219]

2619 2618 2621 2623 2618 2624 2615.5

2911 2924 2911 2917 2953 2927 2911

Industrial

[85,425]

562 [807,391]2530 [1,014,376]

289 [210,652]

[628,080]

Industrial

3033 [5,908,214]

[164,488]

5451 5451 [204,795]

Industrial

[496,885]

Industrial

16376 16301 16310 [115,374]

[3,958,323]

967.1 [3,073,445]

Industrial

5134 5148 [426,488]

Industrial

17990.6 17990.6 [142,817]

8071 8077.6 [1,869,028]

[154,815]

2213 [365,276]

14371 14448.7 14448.7 [542,892]

Industrial

4653 [285,248]

Industrial

4708 4708 [353,043]

Industrial

5312 5320 [14,272]

Industrial

11924 11925 [14,127]

2085 2072 2076 [2,589,790]4782 4775 [972,713]

Industrial

1658 [900,423]

9770.7 9770.7 [442,678]

[387,073]

Industrial

[5,508,357]

[543,853]

Industrial

87 [276,872]

[107,182]

Industrial

6749.2 6749.2 [407,001]

7608 7627 7617 [257,829]

Industrial

[532,289][168,220]

795 795 [612,424]

Industrial

[407,267]

670 [4,260,317]

36 35.5 [1,465,949]

[1,642,814]

Industrial

[344,726]

Industrial

4323 4322 [1,075,534]

[5,679,982]

2615.5 [1,138,869]

2911 [233,341]

Mining

Course of Sales: Mining & Oil - 15 minute high/low


Stock Name/C15 minute interval high and low sales and total sales volume3D Oil 8 [100,000]3D Res 1.1 1 1.1 [1,046,008]88 Energy 2.5 2.4 2.5 2.4 2.5 opt mar18 0.5 0.6 0.7 0.6 [9,440,642]Abilene Oil & 1.2 1 0.9 1 [528,271]ABM Res 9.3 9.6 9.7 9.6 9.7Acacia Coal 0.3 [150,000]A-Cap Res 5.5 5.2 5.5 [174,204]Accent Res 2.5 [4,000]Adavale Res 1.5 [2,417]Admiralty Res 0.7 0.8 [11,900]ADX Energy 1.2 [1,500,000]Aeon Metals 24 23.5 24 23.5 24Aeris Res 8.3 8.4 [22,764]African Energy 3.9 3.7 [33,025]Agrimin 84.5 83 84.5 85 84.5Aguia Res 35 36.5 36 [34,301]Alacer Gold cd 223 222 224 223 225Alara Res 2.8 2.7 [934,903]Alchemy Res 1.8 [183,000]Alderan Res 178 178.5 178 176 176.5Algae Tec 2.3 2.2 2.1 [953,921] opt jul20 0.4 [250,000]Alicanto Min 14 13.5 13 [378,234]Alice Queen 6.9 6.7 6.6 6.5 6.4Alkane Res 32.5 33 32 31.5 32Allegiance Coa 3.3 [200,000]Alliance Res 8.9 8.7 [100,107]Alligator Energ 1.3 1.2 [2,345,000]Alloy Res 1 0.9 1 0.9 1Altech Chem 14.5 15 14.5 15 [1,365,640]Altona Min 13 12.5 13 [260,420]Altura Min 44 43 44.5 44.2 43Alumina 227 225 229 227.5 225.5Amani Gold 2.4 [70,000]American Pacif 48 46.5 47 46.5 46American Patri 3.8 3.7 3.6 3.7 3.8Andromeda Me 1.3 1.4 1.3 1.4 1.3Anglo Aust Re 7.9 8 [81,753]Anglogold Asha 252 [2,300]Anova Metals 7.3 7.2 7.1 7 7.2Anson Res 12 12.5 13 13.5 13 opt aug18 8.5 8.6 8.7 8.8 8.9Antilles Oil & 1.8 [248,200]Antipa Min 2.2 2.1 2.3 2.4 [1,846,272]Aphrodite Gol 3.9 3.8 3.7 3.6 3.5

Mining

Apollo Cons 28.5 28 27.5 28.5 [458,838]Arafura Res 11 10.7 10.5 10.2 10ARC Explore 55 [500]Archer Explore 16.5 17 17.5 18 18.5Ardea Res 206 220 200 206 198Ardiden 1.7 1.6 [7,367,552]Argent Min 3.4 3.5 3.6 3.7 3.5Argonaut Res 2.6 2.5 2.4 2.5 [2,848,148]Argosy Min 23 23.5 23 23.5 23Armour Energ 9.6 9.5 9.7 [515,708]Artemis Res 51 50 51.5 51 51.5Aruma Res 1.8 1.7 1.6 1.7 1.8Aspire Min 1.6 1.7 1.6 [602,655]Astro Res 0.2 0.3 0.4 [4,001,000]Atlas Iron 1.8 1.7 1.8 1.7 1.8Atrum Coal 20 19.5 19 18.5 [87,408]AuKing Min 0.8 [1,050,000]AuMake Int 32.5 32.5 34.5 34 35Aura Energy 2.7 2.6 2.7 2.6 2.5Aurelia Metals 25.2 25 [274,510]Auris Min 6.9 6.8 6.7 6.8 6.9 opt jun18 1.8 [85,000]Auroch Min 24 25 24 23.5 23Aurora Min 3.9 [27,450]Aus Tin Min 0.9 [2,733,000]Ausdrill 253 254 251 250 252Ausgold 2.8 2.7 2.6 2.7 2.8Ausmex Min G 9.9 9.6 9.8 9.9 [85,500]Aust Pacific C 1.2 1.3 1.2 1.3 [6,118,451]AusQuest 2.2 2.1 [314,928]Aust Bauxite 14.5 [92,248]Aust Mines 13.5 13.5 12.7 13 12.7Aust Potash 8.8 9 [300,419]Aust Vanadiu 1.8 1.9 1.8 1.9 [16,808,993] opt dec18 0.7 0.6 0.7 0.6 0.7AustChina 0.5 [698,096]AusTex Oil 2.7 2.8 2.9 2.8 2.9Austpac Res 0.7 [1,419,088]Australis Oil 23 22.7 23 22.7 23Avanco Res 9.4 9.3 9.4 9.5 9.6Avenira 4.6 [38,809] rts 15nov 0.2 0.1 [809,872]AVZ Min 28 28 28.5 28 28.5 opt may20 24 24.5 25 24.5 24AWE 58 58 58.2 58 57Axiom Min cdi 18 18.5 18.2 18.5 18.2 opt dec18 4 3.9 [346,418]Azumah Res 2 [1,225,122]Azure Min 2 2.1 2.2 2.3 2.2Bannerman Re 5 4.9 5 4.9 5Baraka Energy 0.1 [3,000,000]Barra Res 5.5 5.6 5.7 5.6 5.5Base Res 31 32 31.5 32 31.5

Mining

Bass Metals 2.1 2.2 2.1 2.2 2.1 opt dec18 0.7 0.6 0.7 [1,424,666]Bass Oil 0.3 [6,839,776] opt dec17 0.1 [1,549,888]Bassari Res 1.5 [510,000]Bathurst Res 11.5 11 11.5 12 11.5Battery Min 7.3 7.2 7.3 7.4 7.3Bauxite Res 8.6 8.5 8.4 8.3 [216,284]BC Iron 14 13.5 14 14.5 14Beach Energy 112 111 112.5 112 114Beacon Min 1.7 1.6 [1,435,082] opt aug22 0.5 [4,718,666]Beadell Res 18.5 18.5 18.2 18.5 18Berkeley Ener 85 85.5 85 84.5 84Berkut Min 33 34 34.5 32 32.5BHP Billiton 2803 2806 2797 2798 2804Birimian 38 37.5 37.7 37.5 38Black Mountai 2.5 2.3 [268,891]Black Rock Mi 6.4 6.3 6.4 6.6 6.3 opt nov18 2.5 [179,489]Blackstone 49 50 51 50 49Blina Min 0.2 [11,181,319]Blue Energy 16 15.5 15.7 15.5 15.7BMG Res 1.6 1.7 [389,037] opt jun19 0.6 0.7 [900,000]Boadicea Res 14 [50,000]Boss Res 5.8 5.9 5.8 5.9 5.8Bougainville C 28.5 28 [6,156]Bounty Oil & 0.6 0.7 [1,019,853]Bowen Coal 2.1 2 [4,430,891]Breaker Res 56 55 56.5 57 56.5Broken Hill Pr 5.4 5.3 5.2 5.1 4.9Brookside Ene 1.2 1.1 [3,339,047] opt dec18 0.3 [2,211,667]Bryah Res 19 [7,000]Bulletin Res 3.6 [53,016]Buru Energy 29 28.5 29.5 29 28.5Buxton Res 11 10 [389,038]Byron Energy 15.5 16 16.5 17 16.5Calima Energy 5.4 5.6 [507,997]Caltex Aust 3425 3424 3449 3436 3420Cannindah Re 3.2 [173,000]Canyon Res 10.5 10 10.5 10 10.5Cape Lambert 2.3 [1,862,125]Capricorn Meta 5.6 5.5 5.4 5.6 5.4Caravel Min 6.2 [9,758]Carbine Res 7.3 7.2 7.3 7.5 [343,297]Carbine Tungs 1.7 1.6 1.5 [5,755,641]Cardinal Res 60.5 60 60.5 60 60.5Carnarvon Pet 10 10.5 [71,388]Carnavale Res 1.7 1.8 1.9 1.8 1.9Carpentaria Ex 7.7 7.8 7.9 [536,953]Castillo Coppe 6.4 6.3 6.6 6.4 6.8

Mining

Castle Min 5.5 5.6 5.7 5.8 5.7Catalyst Metal 76 77 [3,500]Cauldron Ener 4.5 [236,000]Cazaly Res 4.1 [149,991]Celsius Res 8.9 9 8.9 9 8.9 opt dec18 7.8 7.7 7.8 7.7 7.6Centaurus Met 0.9 0.8 0.9 0.8 0.7 opt apr18 0.2 [4,379,763] opt aug19 0.4 0.3 [6,380,533]Centennial Mi 1.6 1.5 [1,086,549]Central Pet 9.8 10 9.8 9.9 9.8Centrex Metal 9.8 9.7 [37,621]Chalice Gold 21 20.5 20 20.2 20.5Champion Iron 130 133.5 134 133.5 134China Magnes 1.8 [58,000]Citigold Corp 0.6 [42,000]Clancy Explor 0.7 0.6 [7,927,900] opt may19 0.3 0.2 [45,989,313]Classic Min 0.5 0.4 [2,424,164]Coal Of Africa 4.2 [92,863]Cobalt Blue 29 29 26.5 29 28 opt may20 10.5 [7,796]Cobalt One 11.5 11 11.5 [711,420]Cohiba Min 0.9 [1,137,207]Cokal 4.6 4.7 4.8 4.5 4.4Collerina Coba 11 10.5 11 11.5 12Comet Res 8 8.5 8.4 8.5 8.2Comet Ridge 27 26.7 27 27.5 28Conico 4.2 4.3 4.4 4.2 4.3Cons Zinc 1.6 1.7 1.6 1.7 1.6Cooper Energ 32.5 32.5 32.5 32.2 32.2Coppermoly 1.5 [65,670]Corazon 2.2 2.1 2 2.1 2Core Explore 5.7 5.6 5.7 5.6 5.7Cougar Metals 1.5 1.4 [2,157,608]County Intl 1.2 [186,000]Coziron Res 3.4 3.5 3.4 3.3 3.4Cradle Res 16.5 17 17.5 18 [983,264]Crater Gold Mi 1.3 [23,098]Crossland Met 0.8 [50,000]Crusader Res 9.8 9.6 [47,000]CuDECO 33.5 33 33.5 34 [94,323]Cue Energy R 6 [89,232]Cullen Res 0.1 0.2 [595,750]Dacian Gold 216 216 218 217 215Dampier Gold 3 [67,000]Danakali 73 72 72.5 72 71.5Dark Horse Re 0.9 [135,000]Dart Min 0.8 [5,201,747] opt feb19 0.3 [3,250,000]Davenport Res 9.1 9 8.9 8.8 8.6De Grey Min 37 37.5 36 36.7 36 opt nov18 24 24.5 24 23.5 24

Mining

Deep Yellow 26 25.5 25 25.5 26Dempsey Min 7 7.3 7.5 7 [226,931]DGO Gold 218 219 220 222 220DGR Global 9.9 10 [32,262]Diatreme Res 1.4 [241,195]Doray Min 20 19.5 19.7 19.5 19Draig Res 10.5 11 10.5 11 11.5Drake Res 1.4 [1,270,176]Duketon Min 13.5 14 [108,782]Eastern Iron 1.4 [880,000]Echo Res 23.5 23 22.5 23 22.5Eclipse Metals 1.4 1.3 1.4 1.5 1.6Eden Innov 13 13.2 13 12.5 12.7 opt sep18 9 [117,051]Egan Street R 30.5 30 [19,000] opt mar18 6.5 [15,000]EHR Res 17 16.5 17 [488,708]Elementos 1.1 1 1.1 1 0.9Elixir Pet 7.1 7 7.1 7 7.1Elk Petroleum 6.9 6.8 6.7 6.8 6.7Elysium Res 3.2 3.1 3.4 3.3 3.4 opt apr20 1.5 1.4 1.5 1.6 1.7Emerald Res 5 4.9 4.8 4.9 4.8Emergent Res 1.5 1.6 1.5 1.6 1.5Emmerson Re 8.2 8.3 8.4 8.2 8.1Empire Energy 1.3 1.4 1.3 [1,389,982]Empire Res 2.6 2.5 2.6 2.7 2.5Emu NL 13 [11,000]Encounter Res 8 8.5 8 8.5 8Enegex 2 [10,000]Energia Min 1.4 [201,800]Energy Metals 12 12.5 [17,624]Energy Res 64 63.5 65.5 67 67.5Enterprise Met 2.6 2.7 2.8 [158,960]Equatorial Res 41 [15,156]Equus Min 3.8 3.7 3.6 3.7 3.6Estrella Res 3 2.9 3 2.9 [687,893]European Coba 24.5 24 24.5 24 23.5European Lith 5.5 5.4 5.5 5.6 5.5European Meta 79.5 77 76 80 81.5Evolution Min 248 249 247 249 247Excelsior Gold 5.4 5.5 5.4 5.3 [393,445]Explaurum 11 10.7 10.5 11 10.7FAR 7.7 7.7 7.7 7.8 7.7Finders Res 24 24.5 24.2 24 24.2First Graphite 11 10.5 [704,973]Flinders Mines 5.8 5.7 5.8 [283,618]Focus Min 40 41 40 [34,695]Force Com 5.6 5.5 5.6 5.5 5.4Fortescue Met 490 491 487 488 483Fortune Asia 6.2 [18,000]Freedom Oil G 26 26 25.5 25 24.5Fremont Pet 1.4 [1,403,718]

Mining

FYI Res 5.1 5 [497,001]Galaxy Res 392 392 386 392 389Galilee Energy 17 16.5 [229,686]Gascoyne Res 46 45.5 46 45.5 45.7GBM Gold 0.6 0.7 [2,466,334]Genesis Min 2.8 2.7 2.8 2.7 2.8Geopacific Re 2.7 2.8 [304,000]Gindalbie Meta 2.4 2.2 2.3 [665,209]Gladiator Res 0.3 [10,000]Global Energy 32.5 32 32.5 32 [70,000]Global Fortune 28.5 [1,258]Global Geosci 21.5 21 20.5 20.2 20.5Globe Metals 1.6 1.7 1.6 1.5 [284,700]GME Res 18 17.5 18 17.5 18Gold Mountain 10.5 10 10.5 11 10.5Gold Road Re 69.5 69.5 70.5 70 70.5Golden Mile R 33 35 31 33.5 40Golden Rim R 0.4 0.3 0.4 [9,146,621] opt jan19 0.1 [14,000,000]GR Engineerin 130.5 130 131 131.5 130.5Grand Gulf En 0.4 0.5 0.4 [2,500,000]Grange Res 18 18.2 18 18.2 18Graphex Min 29 28 [40,000]Great Western 1.8 1.7 1.8 1.7 [2,289,038]Great Boulder 23 22 21.5 22.5 23Greenland Min 11 11.5 11 10.7 10.5 opt sep18 4 [530,244]Greenpower E 2.2 2.1 [8,020,921] opt oct19 1.2 [748,754]GTI Res 1.7 1.6 1.7 [78,000]Gulf Mangane 1.8 1.7 1.8 1.9 2 opt apr19 1.2 1.3 1.4 [18,926,937]GWR Grp 11 9.3 [20,811]Hammer Metal 3.7 3.8 3.9 4 4.1Hampton Hill M 3.2 [4,500]Hannans 1.7 1.8 1.9 [2,785,828]Hastings Tech 26 [3,000]Havilah Res 21 20.5 21 22 22.5Hawkstone Mi 2.5 [32,120]Hawthorn Res 5.4 [754]Helios Energy 4 4.1 4.2 4.1 4.2 opt dec21 3 3.2 [132,000]Helix Res 2.9 3 [429,758]Heron Res 7.5 7.7 [562,985]Hexagon Res 16.5 17 16.5 17 17.5Highfield Res 103.5 103.5 98 101 100.5Highlands Paci 11.5 11 11.5 11 11.5Hill End Gold 13 13.5 [509,175] opt jul20 6 [25,000]Hillgrove Res 8.5 [27,768]Horizon Oil 8.1 8.2 8.3 8.2 8.3Horseshoe Met 2.5 [120,055]Hot Chili 3.7 3.5 [318,004]

Mining

Icon Energy 2.6 [41,636]Iluka Res 975 975 957 963 955Image Res 10 10.5 11 12 12.5Imdex 95.5 95.5 94.5 95 94.5Impact Min 3.2 3.3 3.4 3.3 3.2 opt jun20 1 1.1 1 1.1 1Inca Min 0.6 0.5 [13,332,080]Incremental Oi 1 [15,000]Indago Energy 9.6 9.5 9.1 9.5 9.6Independence 454 455 441 451 443Indiana Res 8.7 [17,557]Intermin Res 13 12.5 [265,421]Intra Energy 0.7 [71,000]Intrepid Mines 116 117 [1,259]Investigator R 1.9 [729,318]Iron Road 20 [2,500]Ironbark Zinc 7.9 8 7.8 7.9 [191,073]Ishine Int Res 1.7 1.6 [120,000]Jervois Min 47.5 47 46.5 46 46.5Jindalee Res 25 24 [30,000]Kairos Min 9.8 9.8 11 10.5 10Kalamazoo Re 17.5 18 17.5 18 17.5Kalium Lakes 46 47 48 [97,500]Kalnorth Gold 0.8 [199,000]Kangaroo Res 1.8 [71,821]Karoon Gas Au 137 137 135.5 136.2 135.5Kasbah Res 1.5 [6,000]Key Petroleum 0.8 [67,402]KGL Res 37.5 [16,522]Kibaran Res 17.5 17 16.5 [137,000]Kidman Res 163 162.5 168 164 166.5 opt apr18 143.5 144.5 145 146 145Kin Min 31 31.5 32 32.5 33King River Co 0.9 1 0.9 0.8 0.9 opt jun18 0.2 0.3 0.2 [1,416,670]Kingsgate Con 47 46.5 46 47 46.5Kingston Res 2.2 2.1 2.2 2.1 2Kogi Iron 8.8 8.9 8.8 8.6 8.8Korab Res 3.1 3 [458,650]Krakatoa Res 4.5 [23,500]Lake Res 23 23.5 23 22.5 22Lakes Oil 0.2 0.1 0.2 0.1 0.2Laneway Res 0.3 [3,500,000]Latitude Consa 2.8 2.7 2.9 3 3.1Latrobe Magn 1.5 [300,000]LCME 25.5 25 24.5 24 23.5Legacy Iron O 0.4 0.5 [13,545,374]Legend Min 1.5 1.4 [2,598,441]Leigh Creek E 11 [20,000] opt jun18 0.2 [733,333]Lepidico 2.8 2.9 2.8 2.9 3Lincoln Min 4 [80,000]Lindian Res 2.5 2.4 2.5 [1,086,233]

Mining

Lion Energy 5.5 [40,000]Lion One Metal 45.5 [4,000]Liontown Res 2 2.1 2 2.1 2.2Liquefied Natu 44 43.7 45.5 45 44.5Lithium Aust 24 24.5 24 24.5 24 ctg 4.9 4.5 [90,000]Lithium Pwr Int 63.5 63 63.5 64 63 opt nov17 4.6 4.9 4.8 4.9 5 opt jul19 20 [25,000]Lodestar Min 1 [221,085]Longford Res 14.5 15 14.5 [769,019]Lucapa Diamo 30.5 30 29.7 30 29.5Lynas 20 20 19.5 19.7 19MACA 212 212.5 211.5 212 217MacPhersons 13 12.5 12 11.5 11Magmatic Res 15 [6,667]Magnetic Res 27 26 27 26.5 26 ctg 11 [50,000]Magnetite Min 3.9 3.8 3.7 [375,892]Magnis Res 44 44 44.5 44.5 45Magnum Gas & 0.2 0.1 0.2 0.1 [16,570,542]Magnum Min & 6.9 7.2 6.8 6.5 [234,284]Malachite Res 0.7 [100,000]Manas Res 0.3 0.4 [15,137,265]Mantle Min 0.8 [1,131,071]Marenica Ener 12.5 [42,545]Marindi Metals 1.6 1.7 1.8 1.7 1.6Marmota 1.7 1.8 1.7 1.8 [1,728,985]Marquee Res 24.5 25 26 25.5 26 opt sep20 10 11 10 [140,017]Mastermyne G 89 89.5 [16,962]Matador Min 25 26 [28,499] opt aug20 7 [66,667]Matrix C & E 53 53.5 54 54.5 55Matsa Res 23 23.5 24 24.5 25Maximus Res 0.1 0.2 [6,000,000]Mayur Res cdi 59 60 59 58 60MEC Res 1.9 1.8 1.9 2 [1,116,419]Medusa Min 42 42 43 43.5 42.5Melbana Ener 1.2 1.3 1.2 1.1 [18,884,879]Merlin Diamon 0.6 0.5 [8,407,238] opt mar21 0.3 [8,370,000]Metal Bank 2.2 2.1 [1,996,704]Metalicity 3.7 3.6 3.5 3.6 3.5Metallica Min 5.2 5.5 5.6 5.5 5.3Metallum 3.3 3.4 3.3 3.4 3.5Metals Aust 0.4 0.5 0.4 [19,276,118] opt may20 0.1 [2,000,000]Metals X 113 113 114.2 113.7 112.5MetalsTech 33.5 32.5 32 32.5 33Meteoric Res 7 7.1 7 7.1 7.2Metgasco 5 [414,096]Metminco 5.7 6 6.1 6.2 6.1

Mining

Metro Min 21 21.5 21 20.5 21Millennium Min 17 17 16.7 17 16.7Mincor Res 41.5 41 40.5 41 40.5Mineral Commo 11.5 12 12.5 [185,350]Mineral Deposi 93 93.5 93 92.5 91Mineral Resou 1875 1875 1840 1843 1811Minotaur Explo 9.5 9.4 9.3 9.2 9.1 opt nov17 0.2 [382,500]Minrex Res 11 10 9.5 10.5 11Mitchell Servic 4.3 4.2 [1,627,596]Mithril Res 0.4 0.3 [3,513,000]Mobecom 65 65.5 65 64.5 65MOD Res 5.7 5.6 5.7 5.6 5.7Monax Min 0.8 [26,023,651]Montezuma Mi 28 28.5 28 28.5 29Moreton Res 1.6 [37,504]Mount Burgess 0.9 [5,714]Mount Gibson 41.5 41 41.5 41.2 41.5Mount Ridley 1 1.1 1 [5,364,099]MRG Metals 0.8 [524,687]Musgrave Min 6.3 6.4 6.3 6.2 6.1Mustang Res 4 3.9 4 4.1 4 opt jan20 2 1.9 1.8 1.7 [1,872,441]Myanmar Meta 8.2 8.1 8 7.9 7.8 opt dec19 5.2 5.3 5.2 5.1 5MZI Res 15.5 16 15.5 15 15.5Nagambie Res 5.8 6 5.9 6 5.9Navarre Min 6.7 6.5 6.7 6.6 6.7Neometals 50 50 50.5 50 50.5Neptune Marin 82 88.5 90 [13,903]New Age Explo 0.9 [200,000]NEW Century 135 135 139 136 137New Hope Cor 201 201 202 197.5 199New Standard 0.3 0.4 0.3 0.4 [534,667]New Talisman 1.6 [55,625]Newcrest Min 2330 2325 2339 2329 2322Nex Metals Ex 2 [52,360]Nexus Min 7.1 [27,854]Northern Cobal 58 58 56 55 52 opt aug19 34 33 32 30 32Northern Miner 11 11.5 11 11.5 [601,394]Northern Star 557 560 556 557 559Norwest Energ 0.5 0.4 0.5 0.4 [2,550,000]Novo Litio 6.9 6.8 6.9 7 6.9Novonix 150 149 150 149 148NSL Cons 2.1 2 2.1 2 [1,388,238]NTM Gold 5.6 [55,730]Nzuri Copper 21 21.5 22 21 [123,225]OceanaGold Co 366 366 361 363 365Odyssey Ener 7 6.9 [450,000]Oil Basins 0.3 [36,699,996]Oil Search 749 748 750 746 749Okapi Res 41 40.5 [68,233]

Mining

Oklo Res 28 27.5 28 27.5 28OM Hldgs 48 49.5 48.5 [61,203]Orecorp 16 [3,000]Orica 1846 1852 1845 1853 1835Origin Energy 839 835 840 837 843Orinoco Gold 2 2.1 2 [1,707,494]Orion Min 2.9 2.8 2.7 2.8 2.9Oro Verde 1 [10,000]Orocobre 603 603 589 599 596Otto Energy 3.9 4 4.1 4 4.1OZ Min 873 877 863 867.5 868PAC Bauxite 4 4.3 4.7 4.6 4.7Pacifico Minl 0.8 0.7 [12,518,933]Pan Asia Corp 0.1 [1,000,000]Pancontinental 0.4 [8,598,700]Panoramic Re 44 43.5 44 43.5 44Panterra Gold 4 3.6 [105,000]Pantoro 20 19.5 20 19.5 20Paringa Res 47 46 45 44 45Parkway Minls 1.2 1.3 1.4 [1,239,886]Peak Res 6.3 6.4 6.5 6.4 6.5 opt nov18 2 [125,000]Peel Min 45 44.5 44 44.5 45Pegasus Metal 3 [95,000]Peninsula Ene 37 36.5 36 36.5 36Peninsula Min 2.1 2.2 [36,819]Pepinnini Min 4.2 4.1 4 3.9 4Perseus Min 33.5 33.5 33.7 34 33.5Petrel Energy 1.8 1.7 1.8 1.7 1.8 opt oct18 0.7 0.8 0.7 0.8 0.9Petsec Energy 9.3 9 [67,987]Piedmont Lith 23 22.5 22 21.5 22Pilbara Min 107 106 110.5 107 104.5Pilot Energy 4.7 [4,824]Pioneer Res 4 4.1 4 4.1 4 opt jul18 1.5 1.6 [700,000]Platina Res 19.5 19.5 19 19.5 20Plymouth Min 19.5 19 19.5 19 19.5PNX Metals 1.4 1.5 1.4 [11,354,489]Polarx 19.5 19 18 17.5 18Poseidon Nick 4.8 4.7 4.6 4.5 4.4POZ Min 5.6 5.5 [211,514]Prairie Min 54 51 51.5 55.5 56Predictive Disc 4.9 [11,300]Prospect Res 6.4 6.2 6.8 6.7 6.2Pura Vida Ene 6.4 6.3 6.2 6 6.1Pure Min 2.4 2.3 2.4 2.5 2.6Pursuit Min 14 13.5 13 13.5 14Qld Bauxite 2 1.9 2 2.1 2Qld Mining Co 11 10.5 [155,612]Quantify Tech 6.4 6.3 6.2 6.3 [433,480]Quantum Res 1.7 1.8 1.7 1.8 1.7 opt aug20 0.6 0.5 [1,934,500]

Mining

Ramelius Res 39.5 39.5 39 39.5 38.5Range Res 0.3 [1,033,600]RBR Grp 0.7 [1,920,696]Real Energy 8.6 8.5 8.6 8.5 8.6Red Metal 15.5 15 15.5 15 15.5Red Mountain 2.1 2 2.1 2.2 2.1 opt mar18 0.3 [1,102,865] opt nov19 1 1.1 1.2 1.1 [2,388,010] opt dec19 0.9 1.1 [1,881,262]Red River Res 30 29.5 29.2 29 28.5Red Sky Ener 0.5 [2,000,000]Redbank Copp 0.3 [3,485,024]Redstone Res 1.3 1.4 [270,599]Reedy Lagoon 4.4 4 3.9 4 4.1Regis Res 412 410 413 410 412Renascor Res 3.1 3.2 3.1 3.2 3.3Resource Dev 1.7 [500,000]Resolute Min 109 109 108 107.5 108.5Resource Gene 4.7 4.6 [206,000]Resource Min 5.5 5.6 5.5 5.4 5.2Reward Min 21 [9,129]Rex Minerals 7.6 7.5 7.4 7.3 7.4Rey Resource 21 26 27.5 28 28.5Riedel Res 8.5 8.8 8.9 9 9.1Rift Valley Res 3.3 3.1 3 [613,422]Rimfire Pacific 2 2.1 2.4 2.5 2.6Rio Tinto 7310 7257 7322 7295 7282Riva Res 1.3 [412,615]Riversgold 19 [29,000]Rox Resource 1.7 1.8 1.7 [12,811,864]RTG Min cdi 13 15 [53,925]Rumble Res 9 8.8 8.7 8.5 8.3Sacgasco 16 15.5 16 15.5 15Salt Lake Pota 52 51.5 52 53 [86,033]Samson Oil & 0.3 [7,162,220]Sandfire Res 643 643 636 641 636Santana Min 3.3 3.2 [116,909]Santos 456 452 458 455 457Saracen Min 144 145 142 143 143.7Sayona Min 3.3 3.2 3.1 3.2 3.1Scidev 1.3 [100,000]Segue Res 7.7 7.6 7.5 7.7 7.6Senex Energy 36.5 36.2 36.5 36.2 36Sensen Nets 16.5 17 16.5 17 [55,412]Sheffield Res 77 76.5 75.5 75 77Silver City Min 3.2 3.1 [542,361]Silver Lake Re 36.5 36.5 36.5 37 36.5Silver Mines 9.2 9.4 9.6 9.7 9.5Sino Gas Ener 10.5 10.2 10.5 10.2 10.5Sipa Res 1.1 1 1.1 [517,563]South32 339 337 340.5 339.5 335.5Sovereign Met 12 12.5 12 11.5 [875,731]Spectrum Rare 0.8 [100,000]

Mining

Spitfire Materi 12 12.5 [155,706]St Barbara 302 302 303 301 304St George Min 11.5 12 11.5 12 [396,205] opt sep20 6 5.5 6 [20,609]Stanmore Coal 48 47.5 [34,325]Stavely Min 17 18.5 [261,679]Stellar Res 1.5 [216,667]Sth Pacific Re 3 [149,654]Sthn Cross Ex 1 [63,650]Sthn Gold 29 29.5 29 [92,252]Sthn Hem Min 18.5 19 20 22 20Stonewall Res 1.6 [784,434]Strandline Res 0.5 [2,431,155]Strata-X Energ 1.9 2 [1,624,669]Strike Energy 6.4 6.3 6.2 6.1 6.2Strike Res 4.7 4.8 4.9 5.2 5Sun Res 0.4 [21,739]Sundance Ene 6.6 6.5 6.4 6.3 6.4Sundance Res 0.4 [1,000,000]Sunstone Meta 2.4 2.3 2.4 [4,086,810]Swick Min Ser 28 [13,824]Syndicated Me 1.6 1.5 [109,072]Syrah Res 367 367 372 367 369Talga Res 53 53.2 53.5 53.7 54Talisman Min 24.5 25 [502,289]Tanami Gold 4.1 4.2 4.3 4.2 [226,701]Tando Res 47 47 54 50 52Tap Oil 6.8 7 6.9 7 6.9Taruga Gold 8.7 8.6 8.5 8.3 [483,272]Tasman Res 10 9.6 9.5 9.4 9.3 opt mar18 5.9 [18,999]Tawana Res 40.5 41 40.5 40 39.5Technology Me 20.5 21 21.5 22 22.5Terracom 2.2 2.3 2.4 2.5 [5,051,907]Terrain Min 0.8 0.9 0.8 [1,379,850]Terramin Aust 15.5 16 16.5 [302,798]Thor Min cdi 2.8 [846,482]Thorney Tech 25.5 25 [190,064]Thundelarra 2.3 2.2 [166,992]Tigers Realm 5.4 5.3 5.2 5.1 5Titan Min 3.7 3.6 3.7 3.8 3.7Tlou Energy 21.5 23 24 26 27TNG 16 16.5 16 15.5 15 opt jun18 5.5 5 [75,518]TNT Mines 24.5 [46,574]Todd River Re 11 12.5 13 13.5 14Toptung 3.3 [127,236]Torian Res 6.3 6.2 6.3 6.4 6.3Toro Energy 3.5 3.4 3.3 3.5 3.3Traka Res 4.7 4.8 4.6 4.7 4.8Triangle Energ 16 15.5 15 15.5 [413,222]Tribune Res 690 [183]Triton Min 7.3 7.2 7.3 7.4 7.5

Mining

Troy Res 10.5 11 10.5 10 10.5Tungsten Min 10 10.5 10 10.5 9.9Tyranna Res 2.3 2.2 2.3 2.2 2.1 opt oct21 0.7 0.8 [2,072,106]UIL Energy 3.1 [20,000]Universal Coal 19 19.5 19 18.5 19.5Uranium Equit 1.3 1.2 1.1 1.2 [1,592,937]UraniumSA 0.9 1 0.9 1 [2,280,377]Valmec 23 [14,500]Valor Res 2.5 2.4 2.3 2.2 2.3Vango Min 4.4 4.2 [160,130]Variscan Mine 0.8 0.7 [1,510,484]Vault Intellige 3.5 3.4 3.5 3.4 3.5Vector Res 2.1 2 1.9 1.8 1.9Ventnor Res 2.2 2.1 2.2 2 [1,950,937]Venture Min 2.8 2.9 3 3.2 3.1Venturex Res 2.1 2.2 2.3 2.2 2.3Venus Metals 11.5 12 12.5 [164,661]Verdant Min 2.6 2.8 [190,296]Viking Mines 2.6 [45,386]Vimy Res 15 14.5 15 14.5 14Vital Metals 0.7 0.6 0.7 [4,121,237]Volt Res 2.3 2.2 2.3 2.2 [2,818,843] opt dec17 0.4 [805,000]Walkabout Re 8.5 8.4 8.7 8.8 8.6Weebit Nano 5.8 5.8 5.6 5.4 5.5West African 38 38.2 38 38.2 38.5West Wits Min 2.2 2.3 2.4 2.3 2.4Western Areas 328 327 333 334 330Westgold Res 181 181.5 179.5 182 178.5 opt jun19 35 33.5 [6,680]Weststar Indust 2 2.1 2 2.1 2White Cliff Min 0.5 0.4 0.3 0.4 0.3 opt dec18 0.1 [12,364,873]White Energy 3.7 3.9 [29,498]White Rock Mi 1.4 1.5 1.4 1.3 [1,230,543]Whitebark Ene 1.4 [1,175,487]Whitehaven Co 384 381 387 384.5 379Winmar Res 0.2 0.1 [4,500,000]Wolf Min 7.6 [265,000]Woodside Pet 3289 3279 3315 3287 3300WorleyParson 1544 1559 1531 1539 1531WPG Res 1.9 1.8 1.9 [1,157,677]Xanadu Mines 29.5 29 28.5 [138,552]XState Res 1.3 1.2 1.1 1.2 [3,615,494]Yancoal Aust 11 10.5 11 10.5 11Yojee 16.5 17 16.5 17 16.5Zenith Min 13 12.5 13.5 14 14.5 opt dec17 4 5 6 [220,000]Zinc Of Ireland 0.7 0.6 0.7 0.6 [4,617,499] opt jul21 0.2 [11,000,000]Zoono Grp 45.5 46 46.5 47 48

Mining

Course of Sales: Mining & Oil - 15 minute high/low



2.4 2.5 2.4 2.5 2.6 2.5 2.4

9.9 10 9.7 9.6 9.5 [429,451]

23.5 [1,373,340]

85 82.5 82 81 [76,738]

224 223 225 223 224 225 224

176 176.5 176 176.5 176 176.5 176

6.3 6.4 6.3 6.6 6.7 6.6 6.532.5 33 32.5 33 32.5 33 32.5

0.9 [6,227,294]

43.7 43.5 44 43.5 43.7 44.2 44227 225 226.5 225 227 225 227

45 44 45 46 44.5 45.5 453.7 [570,312]1.4 1.3 1.4 1.3 1.4 [11,183,822]

[866,263]12.5 13 12.5 13 13.5 13 13.59.5 9.8 9.9 10 10.5 11 10.5

[649,877]

Mining

[1,772,868]

18 18.5 19 18.5 18 17.5 17196 206 198 200 198 199.5 201

3.4 3.3 [2,032,827]

23.5 23 23.5 24 23.5 23.2 23.5

51 51.5 51 52 51.2 51.5 50.51.7 [7,546,813]

1.7 1.8 1.7 1.8 1.7 1.8 1.7

34 33.5 34 33.5 34.5 34 352.6 2.5 2.4 2.5 [3,246,481]

6.6 6.5 6.4 [206,913]

22.5 23 23.5 23 23.5 23 [914,220]

253 252 251 253 252 254 2522.7 [1,495,317]

13 12.5 13 12.7 12.5 13 12.5

[5,383,334]

3.1 3 3.1 3 3.1 3.2 3.1

22.5 22.7 23 22.5 22.7 23 22.59.5 9.4 [966,524]

27.7 28 28 28 27.7 28 2823.5 24 24.5 25 24.5 25 [2,382,832]57.5 57 57.5 57 57.5 57 57.218.5 18 [451,273]

2.3 2.2 2.3 2.4 2.3 2.2 2.34.9 5 4.9 4.8 4.6 4.7 4.8

5.6 5.5 5.6 5.7 5.8 5.7 5.832 [1,447,257]

Mining

2 2.1 2 1.9 2 1.9 [17,483,365]

12 [2,158,149]7.5 7.6 7.5 7.6 7.7 7.8 7.9

13.7 14 [551,356]113 114 113 114 113 113.7 113

18.5 18.5 18 18.5 18.2 18.5 18.583.5 83 83.5 83 83.5 83 82.533.5 33 33.5 34 33.5 34 34.5

2803 2791 2797 2794 2783 2781.5 2795.538.5 39 38.5 39 39.5 40 39.5

6.2 6.3 6.2 [1,209,057]

50 49 [81,900]

16 15.7 15.5 16 15.7 15.5 15

5.9 5.8 5.7 5.6 5.5 5.6 5.5

57 56.5 56 57 56.5 57 56.55.1 5.4 [196,348]

29 29.5 29 28.2 29 28.5 29

17 16.5 17 [727,737]

3433 3419 3436 3416 3415 3429 3420

11 [833,754]

[614,760]

58.5 60 58.5 60 59 60 59

[3,413,093]

6.7 6.6 6.5 6.4 6.1 6.2 6.4

Mining

5.8 6 6.1 6 6.1 6 5.9

8.8 8.7 8.6 8.5 8.6 8.5 8.47.5 7.8 [1,158,036]0.8 0.7 [29,752,765]

9.9 10 9.9 10 9.9 9.7 9.8

[865,265]133.5 131 133 131.5 132 133 133.5

28 28.5 28.5 28.5 29 28.5 27.5

4.5 4.4 4.3 4.2 [791,113]11.5 12 12.5 12 11.5 12 11.58.1 8 8.2 8.4 8.2 8.4 8.329 29.5 29 28.5 28.7 29 28.7

4.4 4.3 4.4 4.5 4.6 [2,197,467][2,334,571]

32.5 32.2 32 32.5 32 32.2 31.5

2.1 2 [10,830,160]5.8 5.7 5.8 5.9 5.8 5.9 5.8

3.3 [3,507,228]

216 215 216 216 215 216 215

72.5 73 [45,378]

[288,364]36.5 36 36.5 35.5 36.5 36 36.524.5 24 24.5 24 23.5 24 24.5

Mining

25 25.5 25 24.5 25 24.5 25

215 210 208 206 204 202 200

18.7 18.5 18.2 18 18.5 18.7 19[2,365,571]

22 21.5 [928,027]1.5 1.6 1.5 1.6 1.5 1.4 1.5

12.5 12.2 12 12.2 12 12.2 12

1 [1,368,843]7 6.9 6.8 6.9 6.8 6.9 6.8

6.6 6.5 6.6 6.7 6.5 [4,188,263]3.5 4.2 4.1 3.8 3.7 4 3.91.8 1.9 2 2.1 2 1.9 1.7

[3,141,655]1.7 1.8 1.9 1.8 1.7 1.8 1.78.4 8.2 8.1 [798,199]

2.6 [1,062,866]

8.2 8.5 8.1 8 [1,177,547]

67.5 67.5 70.5 68.5 68.5 68 69

3.7 [154,797]

24 24.5 24 24.5 25 24.5 245.4 5.3 5.4 5.3 [4,905,189]81 81.5 80 82 [97,372]

247.5 249 248 248.5 249 247.5 248.5

10.5 11 [685,915]7.7 7.8 7.7 7.7 7.8 7.7 7.7

24.5 24 24.5 24 24.5 24 [510,757]

5.5 5.6 5.5 5.4 5.5 5.6 5.7485.5 484 486 485 488 489 487

25 25.5 24.7 25.5 25 25.5 25

Mining

392 390.5 386 387 389 388 390.5

45.5 45 44.7 44.5 44 [277,821]

2.9 3 2.9 2.8 2.9 2.8 [8,256,524]

20.2 20.5 21 20 21 [12,558,919]

17.5 18 17.5 18 17.5 [183,250]11 [507,607]70 70.5 70 70.5 70 70.5 70

36.5 39.5 39 37.5 39.5 38.5 39.5

130 130.5 131.5 131 [57,849]

17.7 17.5 18 18.5 18.2 18.5 [761,835]

[152,130]11 11.2 11 10.7 11 11.5 11

1.9 2 1.9 1.8 [16,051,774]

4 3.8 3.9 3.8 3.9 [2,557,525]

23 23.5 24 24.5 26.5 25 24.5

4.3 4.4 4.5 4.4 4.5 4.4 4.5

18 17.5 18 18.5 19 18.5 19100 101 100 100.5 101 102.5 102

11 11.5 11 10.5 11 [1,600,816]

8.2 8.3 8.2 8.3 8.2 8.3 8.2

Mining

959 955 961.5 959.5 952 951 958.513 15 [411,136]92 92.2 93 92.5 93 94 94.5

3.3 3.2 3.3 3.2 3.3 3.2 3.31.1 1 1.1 1.2 1.3 1.1 1

[291,334]445 448.5 446 451 452 447 445.5

47 46.5 47 47.5 48 48.5 49

10.5 10 10.5 10.5 11 10.7 1118 17.5 18 17.5 17 17.5 16.5

136 138 137.5 137 138 137 137.5

164.5 168 165.2 167.5 166.5 168 166146 141.5 140 142 144 143 [180,267]

32 32.5 33 32 32.5 33 320.8 [59,321,210]

47 46.5 47 46.5 47 46.5 472.1 2 [7,157,657]8.7 8.6 8.5 8.6 8.7 8.8 8.5

21.5 22 22.5 23 22.5 23 23.5[6,418,000]

3 2.9 3 3.1 3.2 3.3 3.4

22.5 23.5 22.5 22 23.5 22.5 23

3.1 3.2 3.3 3.4 3.5 3.4 3.5

Mining

2.3 2.4 2.3 [8,325,226]44.7 45 44.5 44 44 44.5 43.724.5 25 25.5 26 25.5 25 25.5

64 63.5 63 64 63 63.5 644.7 [476,680]

30 30.5 30 29.5 29 28.5 2819.5 19.2 19.7 19.5 19.7 19.5 20215 217 216 215 218 217 217.5

12 11.5 13 13.5 13 [2,341,934]

27 27.5 28 [253,907]

44.5 45 45.5 45 45.5 45.5 46

1.5 1.6 1.5 1.4 1.5 1.6 1.5

26.5 27 27.5 [326,041]

55.5 53 [70,855]24 24.5 25 24.5 25 [548,799]

[50,900]

42 42 42 42.2 42.5 42 42.2

3.6 3.5 3.6 [3,815,724]5.2 [1,051,246]3.4 3.5 3.6 3.5 [3,762,919]

113 113.5 113 113.5 112.7 113.5 11332.5 32 31.5 31 31.5 31 31.57.3 7.2 7.3 7.2 7.1 7 7.1

[322,898]

Mining

20.5 21 21.5 [922,161]17 16.7 17 16.7 17 16.7 17

40.2 40.5 40.2 41 40.5 40 40.5

89.5 89 91 91.5 91 92 [61,315]1816 1842 1830 1841 1839 1827 1830

9 8.9 9 8.9 9 [1,386,017]

11.5 [915,000]

65.5 65 65.5 65 65.5 65 65.55.6 [1,609,785]

28.5 28 27 27.5 28 29 [350,077]

41 41.2 41.5 41 40.5 41 41.5

6 6.1 6.2 6.3 6.4 [1,368,375]3.9 4 3.9 [20,945,169]

7.7 7.6 7.8 7.7 7.6 7.7 7.64.7 [2,065,000]16 [218,943]6 6.3 6.4 6.1 6 6.2 6

[731,066]50 50.5 50 50.5 50 50 49.5

135 136 135.7 133 135 132.7 132.5201 200.5 201 201 202 201.5 202

2329 2324 2323 2328 2327 2319.5 2324

51.5 53 52.5 55 54 53 5331 30 31 30 31 32 30

556 557 556.5 559 555 556 553.5

7 6.9 6.8 [1,651,347]147 146.5 148 146.5 [59,800]

364 363 364 363 365 364.5 364

744 745 747 746 743 745 742.5

Mining

27.5 28 28.5 28 29 28.7 29

1831 1847 1837 1850 1851 1846 1848.5838 841 838.5 841 837 841 838

3 [3,852,409]

599 596 597 598.5 597 599 5984 4.1 [3,057,526]

865 867.5 865 870 865.5 870 8684.9 5 4.6 4.7 4.6 4.7 4.8

44.5 45 44.5 45 44.7 44.5 45

19.5 20 [456,971]44.5 45 46 45 45.5 45 [246,897]

6.4 6.3 6.4 6.3 6.4 6.5 6.4

45.5 45 45.5 45 44 47 46.5

35.5 35 35.5 36 35.5 35 35.5

3.9 3.8 3.7 3.6 3.7 3.6 3.733.7 33.5 33.7 33.5 34 33.5 34

[4,923,174]0.8 [5,104,964]

21.5 22 21.5 22 21.5 [1,099,378]106.2 103 104 102 103 104.5 103.5

4.1 4.2 4.1 4.2 4.1 4.2 4.1

20.7 19.7 20 20.2 20 20.2 2020 20.5 21 20.5 20 [375,831]

18.5 18 18.5 18 17.5 18 [701,438]4.3 4.4 4.5 4.4 4.5 4.4 4.3

51.5 56 51.5 [48,563]

6.4 6.1 6.4 6.2 6.3 6.2 5.86.3 6.1 6.3 6.2 [2,237,486]2.5 2.6 2.7 2.6 2.5 2.6 2.7

13.5 13 12.5 13 12.5 13 12.51.9 2 1.9 2 1.9 2 1.9

1.8 1.7 1.8 1.7 1.8 1.7 1.6

Mining

38.7 38.5 39 38.5 39 38.5 38.7

8.3 8.5 8.4 8.3 [544,533]16 15.5 [806,613]

2.2 2.3 2.4 2.5 2.6 2.5 2.6

29 29.5 29 29.5 29 29.5 29

4.3 4.4 4.3 4.4 4.3 4.1 4.2410 411 413 412 413 411.5 4133.4 3.3 3.2 3.3 3.4 3.5 3.4

108.2 108 108.2 108 108.5 108.2 107.5

4.8 4.7 4.6 4.8 4.7 4.8 4.7

7.5 [237,904]29 29.5 29 29.5 [222,132]9 8.6 8.5 8.6 8.5 8.6 8.5

2.7 2.5 2.7 2.6 2.5 2.6 2.57295 7260 7264.5 7279 7269 7257 7254

8.2 8.1 8.2 8.4 8.5 8.6 8.514.5 15 14.5 15 14 14.5 14

638 641 638 640 637 639 638

455 458 455 452 455 451 451.5143.5 144.2 144.5 143.5 144 143 143.5

3.2 3.3 3.4 3.5 3.4 3.5 3.4

7.5 7.4 7.3 7.2 7.3 7.4 7.336.5 36 36.5 36 36.2 36 36.2

75.5 76.5 76 75.5 75 74 75

37 36.2 37 36.5 36.2 36.7 36.59.9 9.6 9.5 9.4 9.3 9.5 9.4

10.2 10.5 10.2 10.5 10.2 10.5 10.2

335 337 336 338 336.5 339.5 337.5

Mining

302 304 303 302.5 304 302 303

21 [167,793]

6.1 6 5.9 6 5.9 6 5.95.3 5.1 5.2 5.3 [878,515]

6.5 6.6 6.5 6.6 6.7 6.6 6.7

366 363 367.5 366.5 367.5 366.5 36754.5 55 55.5 55 56 57 57.5

50 48 47.5 48.5 46.5 45 45.57 7.1 [267,191]

9.5 9.4 9.7 9.8 9.7 9.5 9.6

39 39.5 39 39.5 39 39.5 3923 23.5 23 22.5 22 23 23.5

5.1 5.2 5.3 5.4 5.5 [811,370][2,596,429]

26 27 [373,949]15.5 [1,351,064]

13.5 13 13.5 13 13.5 14 14.5

6.4 6.5 6.4 6.3 6.4 6.5 6.43.2 3.3 3.2 3.1 3.2 3.3 [2,275,805]4.7 4.9 4.8 [795,797]

7.4 7.5 7.4 7.3 [1,365,447]

Mining

10 10.5 10 10.5 10 10.5 1010 10.5 [806,500]

2.2 2.3 2.2 2.3 2.4 2.5 2.4

20 19.5 [289,155]

2.2 2.3 2.4 2.3 2.2 2.3 2.2

[5,279,113]1.8 1.9 2 1.9 2 [9,141,945]

3 2.9 2.8 2.9 [4,077,175]2.4 2.3 2.4 2.5 2.4 2.5 2.4

14.5 [1,171,358]

[124,133]5.6 5.5 5.5 5.4 5.6 5.7 5.738 38.5 38 38.5 38 [1,394,207]

2.3 2.4 2.5 2.4 2.5 2.4 2.5330.5 329 329.5 331 331.5 329 327.5179.5 181 180.5 184.5 183 185 184

2.1 [2,937,088]0.4 0.3 0.4 0.3 0.4 0.3 0.4

380 382 381.5 379.5 381 380 382

3299 3290 3295 3285 3283 3296 32871537 1542 1532 1540 1529 1533 1524

10.5 11 10.5 11 10.5 11 10.516 15.5 15 15.5 15 15.5 15

15.5 16 16.5 16 16.5 16 15.5

47 46.5 46 46.5 46 45.5 46

Mining


2.5 [45,290,356]

225 227 228 227 226 227 228

176.5 183 185 189.5 190 192 191.5

6.6 6.5 6.7 6.8 6.7 [950,396]33 32.5 33 32.5 [1,056,267]

43.5 44 43.5 44 43.5 44 43.5226 227.5 227 228 227 228 227

45.5 45 47.5 [248,774]

14 13.5 14 14.5 15 14.5 1511 10.5 10 9.8 10.5 11 10.5

Mining

17.5 18 17.5 18 18.5 17.5 18196 190 190.5 184.5 186 201 205

23 23.2 23.5 23 23.2 23.5 24

51 51.5 51 51.2 51 51.5 51.5

1.8 1.7 1.8 [40,640,121]

34 33.5 33 33 33.5 33 33.5

254 252 253 252 252.5 252 255.5

12.7 13.2 13.5 13 13.5 13.2 13

3.2 3.1 3 2.9 [3,728,775]

23 22.5 23 22.5 23 22.5 23

28 27.5 27 27.5 28 28 27.7

57 57.5 56.7 56.5 57 57.5 57.2

2.4 [12,284,015]4.7 4.8 [2,113,263]

5.9 [2,691,655]

Mining

7.8 7.7 7.8 7.9 8 8.2 8.3

113.2 113 113.2 112.7 113.2 113 113.2

18 18.5 18 18.5 18 18.5 1883.5 83 84 84.5 84 84.5 84

[309,675]2792.5 2797 2795 2799.5 2797 2800 2803

40 39.7 39.5 39 39.5 40 39.7

15.5 [5,112,789]

5.4 5.5 5.6 5.7 5.8 [3,784,939]

57 56.5 56 [130,206]

28.5 28 28.5 28 [476,127]

3439 3431 3417.5 3418 3431 3443 3428

60.5 59 60.5 59.5 59 59.5 60

6.3 6.1 6 6.1 6.1 6 6.3

Mining

6 5.9 5.8 5.7 5.8 5.7 5.8

8.5 [12,157,341]

9.9 9.8 [1,381,229]

132 133.5 135 136 135 133 132.5

28.5 27.5 28.5 28 27.5 28 28

11 12 11.5 11 10.5 11 10.5[1,821,603]

29 28.7 29 28.7 29 28.5 28.7

32 31.7 32 31.7 32 31.7 32

5.9 5.8 5.9 6 5.9 6 5.9

214 215 214 213 214 216 215

37.5 37.2 37.5 37 37.5 37.5 3725 [2,258,774]

Mining

24.5 25 24.5 25 [837,384]

198 197 [31,329]

18.7 19 [1,532,795]

[20,245,511]12.2 12 12.2 12 11.7 12 12.2

6.9 [1,602,713]

3.7 3.7 3.8 3.7 3.7 3.6 3.71.6 1.7 1.8 1.7 1.8 1.9 1.8

1.6 1.7 1.8 1.9 [40,761,529]

70.5 71 71.5 69.5 70 70.5 72

24.5 [2,680,920]

247.5 248.5 248 249 248.5 247 248

7.7 7.7 7.8 7.7 7.8 7.7 7.7

5.8 5.7 5.8 5.9 [4,173,078]489 487.5 488 491 488 490 487

25.2 25.5 25 25.5 25 25.5 25.2

Mining

390 391.5 390 392 390 392 393

70.5 70 70.5 69.5 71 70 70.238 39.5 39 37 37.5 38 37.5

11.2 11.5 11.2 11 [2,675,362]

23.5 24 23.5 23 [383,021]

[8,381,668]

18.5 [859,824]102.5 101 102 101 101.5 101 101.5

8.3 8.4 8.3 8.4 8.3 8.2 8.3

Mining

956 960.5 960 964 965 963 966

94 93.5 94.5 94 94.5 93.7 943.2 3.3 3.2 3.3 3.4 3.3 3.40.9 1.1 1 0.9 1 [24,863,152]

449 447 451 450 452.5 451 455.5

48.5 48 48.5 48 48.5 48 48.5

11 10.7 10.5 10 10.5 10 1116 [386,565]

136 137 136.2 137 137.5 137 136.5

168 167 167.2 166 166.5 164.5 165

32.5 33 [531,148]

46.5 46 46.5 47 [879,897]

8.4 8.3 8.5 8.7 8.5 8.7 8.8

[1,963,192]

3.5 3.6 3.5 3.4 3.3 3.2 3.3

22.5 [878,674]

3.6 3.5 3.6 3.5 3.6 3.5 3.6

Mining

44.5 44 44.5 44 44.5 45 4425 25.5 25 25.5 25 24.5 25

63 63.5 62.5 62 61.5 62 61.5

27.5 28 27.5 27 26.5 [1,060,243]19.5 20 19.5 20 19.5 20 19.5

218.5 218 219 218 219 220 218.5

45.5 46 46.5 46.5 47.2 47.5 47

1.4 1.5 1.6 1.7 1.8 1.7 1.8

42.2 42 42.5 42.5 42 42 42

113.7 113.2 112.7 112.5 113 112 11331 30.5 30 30.5 31.5 30.5 31

7.2 7 7.1 7 7.1 7.2 7.3

Mining

16.7 17 16.7 17 16.7 17 16.741 40 40.5 40 40.5 40 [708,271]

1837 1834 1839 1833 1837 1836 1817

65 65.5 64 [551,400]

41.2 41 41.5 41 41.5 41 41.2

7.5 7.4 7.3 7.4 7.5 7.4 7.5

6.4 [792,966]

50 49.5 50 50 50 49.5 50

134 133 132.5 134 132.5 132.7 135.5201.5 201 201.5 206 205 208 207

2319 2320 2314 2318 2314 2311 2317

53 54 52.5 52 51.5 52 52[215,200]

554 552 553 551.5 552.5 548.5 547.5

365.5 363 364 363 364.5 363 364

743 741 742 741.5 741 743 741

Mining

28.5 29 [1,103,863]

1853 1843 1850.5 1852 1849 1849.5 1851842 839 839.5 843 844 841.5 842

599 603 598 603 602.5 600 601.5

866.5 868 865 865.5 868.5 870 8674.7 4.8 [1,759,927]

45.5 46 46.5 46 45.5 45 46

[2,072,662]

47 47.5 48 [393,745]

35 34.5 34 33.5 34 34.5 35

3.8 3.7 3.6 3.7 3.8 3.7 3.633.5 34 33.5 34 33.7 33.5 33.7

104.5 105.2 103.5 104 103 103.7 102.7

4 3.9 3.8 3.9 3.8 3.9 3.8

20.5 20.2 20.5 20.2 20.7 20 20.7

4.4 4.3 4.4 4.3 4.4 4.5 4.4

5.7 6 5.9 5.8 5.9 5.8 6

2.6 2.7 2.6 2.5 2.6 2.5 [30,987,610][599,446]

2 1.9 2 [27,743,606]

1.7 1.6 1.5 1.6 1.5 [32,067,778]

Mining

38.5 39 38.5 39 38.7 38.5 39

2.5 2.4 2.5 2.4 2.5 2.4 2.3

29.5 30 [1,596,643]

4.3 4.4 4.5 4.4 4.3 4.2 4.1411.5 413 412.5 411 412.5 411.5 412.5

3.5 [4,782,048]

108 107.7 108.2 108 107 107.7 107.2

[1,163,898]

9 8.7 8.9 8.8 8.7 8.9 8.8

2.4 2.3 2.2 2.4 [6,973,481]7272 7254 7272 7268 7285 7278 7296.5

8.4 8.5 8.4 8.5 8.4 8.3 8.514.5 14 13.5 14 14.5 15 15.5

636.5 638.5 637 638.5 637 639 638

449 450 451.5 452 450 452 452.5142.5 144 143 143.2 142.2 141.7 142

3.3 3.2 3.1 3 2.9 2.8 2.9

7.4 7.3 7.4 7.5 7.4 7.5 7.436 36.2 36 36.2 36 36.2 36

75.5 74.5 74.2 74.5 74 73.5 73

37 36.2 36.7 36.2 36.5 36 36.59.5 9.4 9.6 [1,088,699]

10.5 10.2 10.5 10.2 10.5 10.2 10.5

342 340.5 339 340 339 340 338

Mining

301 301.5 303 302 300 299.5 302

6 6.1 6 6.1 [2,101,257]

6.6 6.5 6.6 6.7 6.6 [4,356,877]

366 366.5 371 370.5 368.5 369 36756 55.5 56 56.5 55.5 56.5 55

46.5 48 46 48 47.5 46.5 47.5

9.7 10 9.7 9.8 9.7 9.5 9.4

39.5 39 39.5 39 38.5 39 39.524 23.7 23.5 23.7 24 24.5 23.5

15 14 14.5 14.7 14.5 15 14.7

6.5 6.6 [3,586,045]

Mining

10.5 [688,567]

[8,074,040]

2.3 2.4 2.3 2.2 [14,440,990]

[54,020,620]

5.7 5.8 5.6 5.7 5.5 5.5 5.4

2.4 2.5 [9,599,424]327 329 328 328.5 330 329 330.5

185.5 183.5 184.5 183.5 185.5 185 183.5

0.3 0.4 0.3 0.4 0.3 0.4 0.3

381.5 380 383 382.5 385 383 384

3280 3282 3288 3284 3289 3290 32851530 1525 1528 1533 1529 1533 1530

11 10.5 11 10.5 11 10.5 1115.5 15.7 16 15.7 16 15.7 16

16 15.5 [837,319]

46.5 45.5 46 45.5 45 44.5 45

Mining

227 228 227 228 227 228 227

191 194.5 193.5 194 195 194.5 195

44 43.5 44 43.5 44 43.5 44228 227 228 227 227.5 228 227.5

15.5 15 14.5 14.2 14.5 15 14.511 10.5 11 10.5 11 11.5 10.5

Mining

17.5 17 16.5 16 17.5 16.5 17195.5 203 198.5 199 200 198.5 200

23.7 23.5 23.7 24 23.5 23 23.2

51.5 51 51.5 51.2 51 51 50.7

33 33 32.5 32.7 33 33 33

253 255 253.5 252 255.5 253.5 252

13.2 12.7 13 12.5 13.2 13 12.5

22.5 23 22.5 [520,567]

27.7 28 27.2 27.5 28 28.5 28.2

56.5 56.7 56 56.5 55.5 56.5 56

Mining

8 7.9 7.8 7.9 8 7.9 7.8

112.7 113 112.5 113 112.5 112.7 112.5

18.5 18 18.5 18 18.5 18 18.584.5 84 83.5 83 83.5 [279,879]

2796.5 2800 2796 2794.5 2798 2798.5 279339.5 39.2 39 38.5 39 39.5 40

3434 3445 3439 3429 3430 3424 3431

59.5 60 59.5 60 60.5 60 60.5

6.1 6.2 6.1 5.9 6 6 6

Mining

5.9 5.8 5.9 5.8 [7,019,428]

131 133 133.5 134 135 134 135.5

27.5 28 28.5 27 28.5 28 28.5

11 10.5 10 [5,140,228]

29 [1,064,682]

31.7 32 31.5 31.7 32 31.5 32

6 6.1 6.2 6.3 6.5 6.4 6.5

217 216 218 217 216 217 218

37.5 35 36.5 36.5 36 36.5 36

Mining

12 11.7 12 12.2 12 12.2 12

3.6 3.5 3.6 3.7 3.5 3.6 3.61.7 1.6 1.7 1.8 1.7 1.8 1.7

71.5 73 72 71.5 73 72 72

246 247 246 247 246 247 246

7.8 7.7 7.8 7.7 7.8 7.7 7.8

488 486 486.5 484 485 483 485

26 25.5 25 25.5 25 25.5 25

Mining

390 391 387 388 386 386.5 384

70 70.5 70 70.5 70 70.5 7038 37.5 38.5 38 39 38 39.5

101 100.5 102 101.5 100.5 101 100.5

8.2 8.3 8.4 8.3 8.4 8.5 8.4

Mining

963 964 960 961 958.5 959 956.5

93.7 94.5 94 94.5 94 94.5 943.3 3.2 3.1 3.2 3.1 3.2 3.1

453 456 454.5 452.5 454.5 451 452.5

47.5 48.5 47.5 48 48.5 48 47

11.2 11 11 11.5 11.2 11.5 11.2

138 137 138 137 137.5 137.5 137.5

163 160.5 162 162.5 162 160 159.5

[1,103,486]

3.2 3.3 3.2 3.3 3.2 3.3 3.2

3.5 3.4 3.5 3.4 3.5 3.6 [88,256,398]

Mining

44.5 44.2 43.7 44 44 44.2 4424.5 25 24.5 24 24.5 24 24.5

62 63 63.5 64 63.5 63 62

19.7 19.5 20 19.5 20 19.7 19.5220 219 220.5 219.5 221 217 218

47.5 47.5 47.2 47.5 47 47.2 47.5

1.7 1.6 1.5 1.6 1.5 1.6 1.5

42.5 42 41.5 42 42 41 41.2

112.2 113.2 113 113.5 112.5 113.5 11331.5 32 31.5 31 32 31 30.57.2 7.1 7.2 7.3 7.4 7.5 7.4

Mining

17 16.7 17 16.7 17 16.7 17

1825 1806 1805.5 1819 1814 1808 1813

41.5 41.2 41.5 41.2 41.5 41.2 41.5

7.6 7.3 7.2 7.3 [3,610,561]

49.5 50 50 49.5 50 50 49.5

133.5 133 134 133.5 136 135 134.5204 206 205 202 206 204 203

2318 2313.5 2317 2314 2313 2319.5 2315

53 53 53 54 53 52.5 53.5

550.5 550 547 549 547.5 548.5 547

365 364 364.5 364 364.5 364 365

744 742 741 743 742 740.5 742

Mining

1849.5 1852 1851 1849 1850.5 1849 1850.5845 846 842 843 840.5 841 839

602 600 602 600 603 602.5 600

866.5 868 866.5 865 866 868 865.5

46.5 46 46.5 46 46.5 47 47.5

35.5 36.5 35.5 36.5 36 35.5 36

3.7 3.8 3.9 3.7 3.8 [6,912,287]33.5 34 33.7 33.5 33.7 33.5 34

103.2 104 103.7 103 103.2 104 103.5

3.9 3.8 3.9 3.8 3.9 3.8 [22,034,406]

20.5 20.7 21 20.5 21.2 20.5 21

4.5 4.4 4.3 4.4 4.3 4.4 4.5

5.9 5.9 5.8 5.6 5.7 5.5 5.4

Mining

38.5 39 38.5 39 38.5 39 38.5

2.4 2.3 2.4 [35,594,991]

4.3 4.1 4.3 4.2 4.1 4 3.9411 411.5 412.5 411.5 413 412.5 412

107.5 107.7 107.2 106.5 106.7 106.5 106.7

9 8.9 9.2 9.4 9.3 9.5 9.3

7293 7304 7310 7293 7289 7299 7296.5

8.4 8.3 8.2 8.3 8.2 8.3 8.414.5 15 14.5 15 15.5 15 15.5

637 634 635.5 637 636 638.5 636

450 451 449 450 448.5 450.5 448142.5 142.2 141.5 141.7 140.5 141.5 141.2

3 3.1 3 3.1 3 3.1 3.2

7.3 7.4 7.3 7.2 7.3 7.4 7.336.5 36 36.2 36 36.2 36 [989,567]

73.5 73 74 73.5 73 74 73.5

36 36.5 36 36.5 36 36.5 36

10.2 10.5 10.2 10.5 10.2 10.5 10.2

339.5 339 337 338 336.5 337 338

Mining

300 302 301 300 301 299 300

366.5 369 367.5 368 367 370 36954.5 55 54.7 55 54.5 55 56

48 49 50 49 49 48 47.5

9.5 9.4 9.5 9.4 [2,866,566]

39 39.5 39 [4,472,999]24 23.5 23 22.5 23 23.5 [1,156,058]

15 15.5 15 15.5 16 16.5 17

Mining

5.6 5.2 5.4 5.4 5.2 5.3 5.2

331 330 330.5 328 329 328 330185.5 183.5 183 184 183 181.5 182.5

0.4 0.3 0.4 0.3 0.4 0.3 0.4

381 382 380.5 383 381 382 383.5

3286 3298 3289.5 3291 3285 3286.5 3278.51535 1534 1529 1529.5 1525 1527 1522

10.5 11 10.5 11 10.5 11 10.515.7 16 15.7 16 15.5 15.7 15.5

45.5 45 45.5 45 46 45.5 46

Mining

227.5 227 225 227 225 227 224

193.5 195 194 196 [80,804]

43.5 44 43.5 44 43.5 44 43.5228 227.5 228 227 228 227 228

15 14.5 14.2 14 14.5 14.7 1511 11.5 [5,272,161]

Mining

17.5 17 17.5 18 17.5 17 17.5199.5 199 196 195.5 195 196 197

23.5 23 23.2 23 23.5 23 23.2

51 50.7 51 50.5 49.5 50 48.5

32.5 33 33 33 32.5 33.5 33.5

255 253 255 254 255 254 256

12.7 13 12.5 13.5 13.2 13.5 13

28.5 28 28.2 27.7 28 28.5 27.7

56.5 56 56.5 55.2 55 56 55.2

Mining

7.7 7.8 7.7 [4,332,694]

113 112.5 113 112.7 112.5 112.7 112.5

18 18.5 18 18.5 18 18.5 18

2793.5 2797 2796.5 2801 2799 2795 279439.5 40 39.5 39 39.5 [2,256,682]

3421 3427 3417 3418 3429 3430 3422

61 60 61 59.5 60 60.5 61

6.1 6.3 6.6 6.6 [10,389,462]

Mining

[253,482]

28.5 28 27.5 28 27.5 28 28.5

31.5 32 31.5 32 31.5 32.2 31.7

6.6 6.5 6.4 6.5 6.6 6.5 [10,448,373]

216 217 216 215 216 217 215

36.2 36.5 36.5 36 36.5 36 36

Mining

11.7 12 11.5 [7,941,465]

3.5 3.6 3.6 3.5 3.4 3.6 3.61.6 [21,775,110]

70 70.5 69 70 70.5 70.5 [1,022,678]

248 247 248 247 248 246 247

7.7 7.8 7.7 7.8 7.7 7.9 7.9

482 483 484 483 485 483 484

25.5 25 25.5 25 25.5 25 24.5

Mining

385 387 385.5 387.5 386 387 385

70.5 70 70.5 70 70.5 70 70.541 42.5 42 43.5 43 53 55

101.5 101 100.5 98 97 98.5 97

8.5 8.4 8.5 8.4 8.5 [2,045,026]

Mining

959 958 961 960 958.5 957.5 960

95 95.5 94.5 95 94.5 95 94.53 [44,252,931]

450.5 452.5 451 451.5 454 452.5 455

48 48.5 48 49 [616,973]

11 11 11.5 11.2 11.5 11.7 11.5

137 137.5 137.5 138 137.5 138 137.5

162.5 163 164.5 163.5 164 166 163.5

3.1 3.3 3.2 3.1 3.2 3.3 3.2

Mining

43.5 44 43.2 43.5 43 43.5 4324 24.5 24 24.5 24 24.5 24

62.5 63 62.5 62 62.5 62 62.5

19.7 19.5 19.7 19.5 20 19.5 20217 219 219.5 218 220 219 220

48 49 48.7 47.5 47 48.5 48

1.6 1.5 1.6 1.7 1.6 1.7 1.6

40.5 42.5 40 42.5 [517,826]

112.7 113.5 113 113.5 113 113.5 11331.5 32 [1,087,154]7.3 [4,264,317]

Mining

16.7 17 16.7 17 16.7 17 16.7

1807 1810 1808 1810 1807 1811 1799

[1,054,509]

49 50 49.5 50 49 50 49

136 135.5 136.5 135.5 136.5 137 136204.5 204.5 205 206 205.5 207 210

2318 2316 2320 2315.5 2316 2318 2315

52.5 52.5 51.5 52 [984,347]

547.5 550 548 549.5 548 548.5 550

364 364.5 364 364.5 364 364.5 364

740 742 742.5 741 740 742 740

Mining

1849 1851 1836 1835 1842 1836 1842839.5 841 839 841 839.5 840 838

602 600 602 600 602.5 601.5 599

868.5 868 867 867.5 866 865 867

47 [1,002,069]

35.5 36 35.5 [816,263]

33.5 34 33.5 34 33.5 34 33.5

102.7 103 103.5 103.2 102.2 103 102.5

21 21 21 21.5 21 21.7 22.5

4.6 4.5 4.6 4.5 4.6 4.7 4.8

5.4 5.3 5.5 5.3 5.5 5.6 5.7

Mining

39 38.5 39 38.5 39 38.5 39

4.3 4.4 4.2 4.1 4.3 4.2 4.3413 412 413 411.5 413 411.5 412

106.5 107 106.5 106.7 107.5 107.2 107

9.2 9.3 9.4 [2,414,059]

7288.5 7300 7285 7300 7286 7292 7284

8.2 8.1 [3,664,536]15 15.5 15 15.5 16 [2,724,896]

637 636.5 638.5 638 636 638 637

450 448.5 449.5 446.5 447.5 446.5 448140.5 141.2 140.7 141.5 140.5 141 141.5

3.1 3 2.9 3 3.1 3 3.1

7.5 7.4 7.3 7.2 [6,322,757]

74 74.5 74 74.5 75 74 74.5

36.5 36 36.5 36 36.5 36 36.5

10.5 10.2 10.5 10.2 10.5 10.2 10.5

337 338.5 338 336 337 338 336.5

Mining

302 301 300 301.5 300.5 301 300

367.5 368 367.5 368 367.5 369 366.555.5 56 55.5 55 54.5 55 54.5

49 50 48 49 49.5 49 48.5

16.5 16 16.5 17 16.5 17 16.5

Mining

5.1 5 4.8 5 5.1 5.1 5

328 330 329.5 330.5 329 330 329183 182.5 183 182.5 183 182.5 185

0.3 0.4 0.3 [102,022,362]

381 382 381 382 381 383 382.5

3277.5 3285 3277 3282 3279.5 3284 32801523 1526 1523 1528 1527 1530 1529

11 10.5 11 10.5 11 10.5 1115.7 15.5 [2,761,413]

45.5 45 44.5 45 44.5 45 [925,403]

Mining

227 224 227 224 227 224 223

44 43.5 43.7 43.5 44 43.5 44227.5 227 228 227 228 226 227

15.5 15 14.5 15 14.5 14.7 14.5

Mining

17 16.5 16 15.5 16 16.5 17195 192.7 193 194 191.5 194.5 200

23.5 23 23.2 23 23.2 23 23.2

48.5 49 49.5 51.5 51.5 [10,933,665]

[5,299,475]

255 256 254 256 255 253 256

13.5 [40,836,439]

28.2 28 [17,579,398]

56 55 56 55.2 55.5 56 55.5

Mining

113 112.7 112.5 113 112.5 113.5 113.1

18.5 18 18.5 18 18.5 18 [1,981,283]

2799 2796 2800 2797 2802 2800.5 2797

3418 3429 3427 3436 3451.5 3445 3439

60.5 60 61 60 61 60 61

Mining

28 28.5 28 28.5 [1,386,099]

32.5 31.7 32 32 [5,005,169]

216 216 216 216 217 216 [258,730]

35.7 36 37 36.5 [7,723,928]

Mining

[63,871,125]

245.5 246.5 245.5 246.5 245.5 246 247

[3,399,660]

485 484 487 485 487 485 486.3

24.7 25 24.7 25.5 25 25.5 25

Mining

387 384 385 383 385 383 385.5

70 70.5 70 70.5 70 71 70.148 51.5 47.5 51.5 48.5 51 48.5

99.5 97 96.5 98 98 [338,556]

Mining

959.5 958 960 958 960 958 959.5

94.7 94.2 94.5 94 95 95.5 95

454 455.5 453 455.5 453.5 454.5 454

11.7 13 12 [40,725,973]

138 137.5 138 139.5 138 139 [563,857]

165 163.2 162 164 162.5 165 162.5

3.3 3.2 3.1 3.2 [10,678,018]

Mining

43.5 43 44 44 [720,004]24.5 24 24.5 24 24.5 24 24.5

62 62.5 63 62.5 63 63.5 64

19.5 20 19.5 20 19.5 20 [23,863,296]218 220 219 221 219 220 221

48.5 47.5 48.5 48 48.5 [1,354,255]

1.7 1.8 1.7 [136,866,819]

113.5 113.2 113 113.5 112.7 113.5 113

Mining

17 16.7 17 16.5 16.5 [693,670]

1805.5 1799 1802.5 1791 1796 1786 1788.5

50 49 49.5 48.5 48.5 [4,515,577]

136.5 136 134 135 134.5 135.5 134207 209 217 210 216 214 [443,120]

2319 2317 2315.5 2315 2317 2314.5 2315

549 550 549 550 549 549.5 553

364.5 363 365 363 364.5 364 365

741.5 740 741.5 741 740 741 741.5

Mining

1839 1845 1835 1840.5 1843.5 1837.5 1842840 839 841 840 842 841 839.5

599.5 594 596 599 596 599 598

867.5 866 867 865.5 866 867 865

34 33.5 34 33 33.5 33 33.2

103.2 102.5 103.5 104 103 104 102.7

21 21.5 22 21.5 24 24 [5,514,405]

4.7 4.8 4.9 4.8 4.7 4.8 4.7

5.5 5.6 5.3 5.4 [90,599,177]

Mining

38.5 38.2 38.5 39 38.5 39 38.5

[5,308,751]413 412 413 412 414 414 [1,972,869]

107.5 107 107.5 107 107.5 106.7 107.2

7285 7297 7304 7291 7301.5 7296 7300

638 637 637.5 637 637.5 636.5 636

445.5 446.5 445.5 447 446 447 445.5140.5 141 142.2 141.7 142.2 141.5 142

3 3.1 3 3.1 3 2.9 3

75 75.5 75 75.5 75 75.5 73.5

36 36.5 36 36.5 36 36.5 36

10.2 10.5 10.2 10.5 10.2 10.5 10.2

337 338 337 338 337 338 337

Mining

302 301 302 301.5 303 302 303.5

369 368.5 370 366.5 367.5 366.5 367.554 53.5 53 53.5 53 53.5 54

50 49 50 54 54 [1,876,274]

16 15.5 16 16.2 16.5 [3,915,338]

Mining

4.9 5 4.9 [17,635,865]

329.5 330.5 330 331 330 331.5 332183 183.5 185 184 [220,380]

381 382.5 382 381 382 380 382

3273 3276 3267.5 3266 3273 3269 32611524 1527 1526 1524 1526 1523 1526

10.5 11 10.5 11 10.5 11 10.5

Mining

226 225 224 226 225 224 223

43.5 43.5 [8,706,449]224 224 [17,435,062]

14.7 15 15.5 [27,786,860]

Mining

16.5 16 [4,188,585]199 201 198 201 199.5 188 199

23 23.2 23 [3,850,477]

255 254 257 253 253 [521,945]

[1,700,594]

Mining

[8,782,788]

2800 2799 2796 2795 2800.5 2798 2807

3434 3443 3447 3436 3434 3441 3445

60 61 60.5 61 [285,982]

Mining

246 247 247 [5,462,178]

486.3 [12,412,000]

25 [3,687,986]

Mining

383 385 383.5 383 385 384 389

[643,295]52 51.5 65 65 [13,655,617]

Mining

958.5 955 958 953 957 [1,102,371]

[557,264]

459.5 458.5 461.5 458 456 459 456

164 164 [2,880,684]

Mining

[6,442,965]

[1,553,613]

220 221 221 [192,352]

114 113.5 114.5 114.5 [5,555,787]

Mining

1805 1799 1790.5 1791 1804 1799 1787.5

134 [2,639,134]

2318.5 2317.5 2315 2318 2316 2319 2319

552 553 550.3 550.3 [2,380,680]

364 [305,497]

739.5 738 738.5 740 740 [3,718,266]

Mining

1838 1840 1832.5 1833 1839 1837 1855840 836 837 839.8 839 [2,380,919]

594 594.5 598 598 [1,751,740]

868 867.5 865.5 867 865 867 866

33.5 33 33 [2,576,151]

104.2 102.7 103.5 102.5 103.5 102.5 103

4.8 4.7 4.6 [25,989,280]

Mining

39 38.5 39 38.5 [915,174]

106.5 107 [2,780,514]

7316 7319 7310 7319 7301 7309 7293

637 636.5 637.5 636 636 [963,683]

446 449 449 [11,405,905]141 141.5 [7,158,510]2.9 3 3.1 3 [122,054,395]

73 72 71 73.5 75.5 70.5 71.5

36.5 36 36.5 36 [1,009,766]

10.5 10.2 10.5 10.2 10.5 10.2 10.5

338 337 338 336 337 335.5 336

Mining

302 303 301 302 [1,145,739]

366.5 366 369 367 [1,623,621]53.5 [554,283]

Mining

328 329 327 327 [3,154,214]

382 [5,526,181]

3262 3255 3250 3260 3258 3251 32451522 1523 1519 1520 1511 1513 1517

11 10.5 11 10.5 11 [1,594,766]

Mining

225 223 [78,126]

Mining

[1,201,858]

Mining

2807 [8,408,681]

3437 3440.2 [761,019]

Mining

389 [2,892,446]

Mining

[4,395,166]

Mining

1784 1800 1800 [1,693,542]

[1,712,778]

Mining

1855 [1,495,994]

[1,316,948]

101.7 102.5 [24,880,589]

Mining

7295 [2,576,196]

73.5 [454,757]

10.2 10.5 [1,251,128]

[28,023,699]

Mining

3257 3257 [2,014,716]1517 [506,861]

Securities

Course of Sales: Interest Securities - 15 minute high/low


Stock Name/C15 minute interval high and low sales and total sales volumeAGL Energy h 10424.9 10400 10424.9 10427.9 10400.1AMP fym3qut 10250 10221 10220 [750]APT Pipelines 10189.7 10170 10170.1 10170 10162Aust Unity sf 10345 10344.9 10345 10320 10345Bendigo&Adela 7650 [450]Crown Resorts 10290 10285 10270 10284.9 10285 hym3qut 10009 9995 9990 9991 10000IAG Finance ( 10530 10545 10525 10545 10535Macq Bank hy 8136 8135 8130 8107 8100Mercantile Inv 10200 [1,313]National Aust 7771 7775 7771 7770 7775Nufarm Financ 8775 [52]Peet sbvm6wu 10615 [11] sbym3wu 10355 10351 [500]Qube Hldgs h 10665 10641 10650.1 10650 10665Tatts Grp fym 10340 [300]Villa World s 10339.9 10340 [37]Westpac Bank 10161 10165 10155 10169.9 10170

Securities

Course of Sales: Interest Securities - 15 minute high/low


15 minute interval high and low sales and total sales volume10420 10410 10415 10400.1 [2,359]

[759][3,062]

10271 10270 10290 [1,424]9991.1 9995 10000 10005 9991 9990 998910545 10537 10535 10547 10546 10547 10548

8101 8100 8105 8149 8130 [4,456]

7780 7775 7777 7780 7775 7780 7785

10667 10689 10718 10719 [7,327]

10160 10160.1 10160 10149 10146.5 10153 10153.1

Securities


10005 9976 10003 [8,145][3,313]

7780 7785 [11,014]

10169 10170 [5,889]

Warrants

Course of Sales: Warrants - 15 minute high/low


Stock Name/C15 minute interval high and low sales and total sales volumeAconex mini l 83 [2,737]AGL Energy mi 399 [650]Amcor imini 395 [1,000] mini l 259 258 257 256 259 mini l 198 [291]AMP imini 105.5 [5,700] mini l 64 [1,500]ANZ Banking G 1548 [1,000] ctwmy18rw 604 [1,000] ubs iw 324 [2,000] ubs iw 306 [4,800] imini 570 [500] imini 714 713 [3,700] mini l 292 [2,000] mini s 377 373 375 374 375 mini s 251 252 253 252 250 mini s 509 [2,000] gslminil 290 [1,000] gslminis 179 176 175.5 [11,000] gslminis 271 270 [9,000] ctw cw 33 [20,000]APN Outdoor G 160 [625]Ardent Leisure 70.5 [1,400]Aristocrat Leis 400 401 [4,500]Bank of Qld min 274 [2,000] mini s 330 329 328 [20,000] mini s 230 229 227 [30,000]Beach Energy m 39 [5,000] mini s 46 45.5 [50,000]BHP Billiton im 1008 [990] imini 830 [4,000] mini l 442 428 438 440 [8,000] mini l 274 [2,000] mini l 657 [2,000] mini s 408 410 [4,000] gslminil 259 [4,000] gslminis 198.5 [500] gslminis 257 259 255 268 [27,000] mini s 338 346 341 336 [26,000] mini s 658 [2,000] ctw cw 47 [5,300] ctwjn18cw 294 290 296 [20,000]Blackmores min 2830 [200]Brambles mini 134 [1,000]Cimic Grp mini 750 753 [2,200]Cleanaway Was 55 [20,000]

Warrants

Cochlear mini 2630 2635 2636 2569 2571C'wlth Bank of 846 845 [1,000] expiring 415 [3,000] mini s 933 [70] mini s 663 680 [8,000] gslminil 635 634 645 635 633 gslminil 293 296 281 280 [2,000] gslminis 348 346 366 368 344 gslminis 555 539 537 536 552 gslminis 726 727 [1,500] ctw pw 11.5 [100,000] ctwjn18pw 155.5 [350]Computershare 140 [10,000] mini l 170.5 174 [2,000] mini l 279 278 [1,050] mini s 355 353 [5,000] mini s 273 [6,000]Credit Corp Grp 560 595 [1,000]Crude Oil (Nym 76 [890]CSL mini l 2000 [250] mini s 3135 [200] wbc iw 9195 [300]CSR ctwmy18 201 [3,000] mini l 115 109.5 [14,000]Currency Warr 478 [7,200]Evolution Min i 106 107 [19,260] mini l 113.5 [445]Fortescue Meta 137.5 [50,000] mini s 79.5 83.5 77.5 [41,000]GPT Grp mini 85 81 81.5 [13,400]Incitec Pivot m 107.5 [15,000]Independence G 216 221 227 [1,500] mini l 128 133.5 139.5 [4,000] mini s 148.5 150 152 144.5 144Insurance Aust 88 86.5 [7,200]James Hardie I 867 868 [1,500] mini l 526 521 519 511 519JB Hi-Fi imini 590 [2,000] mini l 486 487 [600] mini l 489 [2,000]Lendlease Grp 265 267 278 [6,510]Macq Grp gslm 477 473 466 467 481Mayne Pharma 13.5 12.5 [62,500]Monadelphous 1163 1166 1165 [6,000]Nanosonics min 68.5 [20,000]Nasdaq 100 E-M 505 512 [8,000]National Aust 738 [573] mini l 290 [2,000] mini s 244 243 [15,600] mini s 377 [2,000] gslminil 127 128 123 119.5 [23,000] ctwjn18cw 113.5 113 111 109.5 [14,346]Newcrest Min 1095 1088 1089 [4,000]

Warrants

mini l 250 247 [10,200]NEXTDC mini 136 [5,000]NIK 225 Future 288 290 [7,000]Oil Search mini 168.5 [1,000]OZ Min mini l 258 250 [25,000]Qantas Airways 103 [1,000] mini s 198.5 [15,000]Ramsay Health 2687 [1,000] imini 1420 [1,000]REA Grp mini l 3649 3660 [250] mini s 1622 1627 1630 [1,024]Retail Food Grp 68 [1]Rio Tinto imini 2269 [440] mini l 1180 [1,000] mini s 1394 1346 1343 [2,600] mini s 1560 [500] gslminil 570 561 576 [7,000] ctw pw 10 10.5 10 10.5 [57,000] ctw pw 3.8 [45,000]Rio Tinto ubs 6489 [2,238]S&P/ASX 200 m 374 372 373 [8,560] mini l 1110 [1,000] mini s 592 [20,000] mini s 650 649 650 [5,400] expiring 179 [56,950] mini s 217 215 216 212 206 gslminil 201 199 205 [12,400] gslminil 353 [7,000] gslminis 253 246 [18,000] gslminis 168 [7,400] mini l 571 [75,000] mini s 338 336 335 [36,800] mini s 268 267 266 264 261 mini s 538 537 [5,000] ctw dec17 21.5 [4,000] ctw dec17 15 [56,500]S&P500 EMINI 139 [4,167] mini s 231 233 229 [15,000] mini s 128 127.5 126.5 [4,380]Sandfire Res m 183.5 [1,000]Santos ctwmy 157 [3,100] mini l 282 [30,000] mini l 130 127.5 [10,000] mini s 154 150.5 152 161.5 [43,300]Sims Metal Mgm 183.5 184.5 190 184.5 182.5 mini l 273 [4,000]South32 mini s 140 [4,000]SPDR 200 Fund 1683 [500]SPDR MSCI Au 1846 1844 [24,175] ubs iw 1499 1498 1499 1498 1497Sthn Cross Med 28.5 [110,000]Super Retail Gr 154 [2,000]Tabcorp Hldgs 488 [2,500]

Warrants

Telstra Corp 145.5 [20,000] ctwmy18rw 110 [8,000] imini 62 [10,000] mini l 25.5 [22,500]The A2 Milk C 76.5 [9,500]Transurban Grp 556 [2,000] mini s 196.5 197.5 189.5 [18,000]Treasury Wine 188.5 189.5 [5,000]Vicinity Centr 16 [30,000]Vngd Aust Sha 4244 [1,557]Webjet mini l 278 277 275 [8,000]Western Areas 184 [5,000]Westfield ctw 905 [1,000] imini 196.5 [2,000] mini l 217 219 [40,000] mini l 259 260 261 263 264 ubs iw 419 [36,374] wbc iw 445 [1,000]Westpac Banki 1748 [1,000] ctwmy18rw 672 675 [2,000] ctwde17rw 700 [1,000] ubs iw 100 [1,000] ubs iw 496 495 494 [5,500] ubs iw 386 [3,250] imini 860 [5,000] imini 606 611 607 606 605 imini 1688 [200] mini s 205 197.5 186 185 186 mini s 270 254 255 254 252 mini s 319 [10,000] mini s 425 431 432 [15,000] mini s 499 500 [4,000] gslminis 234 227 [1,880] mini s 569 [5,000] ubs iw 118.5 121 [10,000] ctwjn18pw 113.5 [1,000]Woodside Pet g 585 587 [3,000] gslminil 368 328 318 317 [3,200]WorleyParsons 296 [720]

Warrants

Course of Sales: Warrants - 15 minute high/low



260 [45,800]

[30,200]253 248 249 247 248 247 250

Warrants

2569 [860]

630 636 [15,000]

348 336 355 346 [14,306]554 [3,700]

141.5 142 142.5 141.5 [132,595]

510 512 521 538 537 541 540

446 [3,300]

Warrants

210 212 216 212 211 215 213

263 254 262 260 264 258 [122,366]

187 192 [24,000]

1496 1497 1496 1497 1498 1499 [267,664]

Warrants

[50,000]

603 [26,299]

188.5 189 [26,700]254 252 253 255 [41,000]

Warrants


249 245 248 249 [86,626]

Warrants

522 527 521 524 526 554 553

Warrants

208 [62,500]

Warrants

543 545 [40,000]

Call Options

Course of Sales:Call Options - 15 minute high/low


Stock Name/C15 minute interval high and low sales and total sales volumeAGL Dec17 27 13 [80]AMC Nov17 15 17 [20]AMC Jan18 15 43.5 [6]AMP Nov17 50 19 [100]AMP Dec17 50 21 [80]AMP Dec17 52 6 7 6.5 [320]AMP Jan18 50 23 [100]AMP Jan18 52 9 11 [120]ANN Nov17 24 32.5 [20]ANN Dec17 24 60 [40]ANN Jan18 26 21.5 [30]ANZ Nov17 28 231 [20]ANZ Nov17 28 182 [5]ANZ Nov17 29 132.5 [7]ANZ Nov17 29 82 [4,855]ANZ Nov17 30 28.5 29 30 23.5 23ANZ Nov17 30 8 [40]ANZ Nov17 30 3.5 [40]ANZ Dec17 28 168 [42]ANZ Dec17 30 35.5 31.5 32 35 34ANZ Dec17 30 30 28 [108]ANZ Dec17 30 13.5 14.5 12.5 14 15ANZ Dec17 31 7 [35]ANZ Jan18 30 44 [8]ANZ Jan18 30 44 [12]ANZ Jan18 30 25 26 28 28.5 [161]ANZ Jan18 32 4 [100]ANZ Feb18 30 63 [35]ANZ Mar18 28 205 [120]ANZ Mar18 32 20 [200]ANZ Jun18 30 80 80.5 [70]ANZ Jun18 31 66 66.5 [975]ANZ Jun18 31 55 [200]ANZ Sep18 32 56 [98]ANZ Sep18 32 42.5 [103]AWC Nov17 23 4 [200]AWC Dec17 23 7 [100]AWC Jan18 25 3.5 [200]BHP Nov17 28 26 28 [400]BHP Nov17 28 12 10.5 [250]BHP Nov17 29 2 [500]BHP Nov17 25 252 [15]BHP Nov17 26 145 156 [320]BHP Nov17 27 102.5 100 102 [185]BHP Nov17 27 74 75 74 [60]BHP Nov17 27 69.5 [100]

Call Options

BHP Nov17 28 46 44 [181]BHP Nov17 28 19.5 20.5 21 20 22BHP Nov17 29 10 [30]BHP Nov17 29 9.5 [20]BHP Nov17 28 52 [50]BHP Dec17 19 885 [20]BHP Dec17 20 790 [20]BHP Dec17 25 242.5 [65]BHP Dec17 27 120 [288]BHP Dec17 27 95 101 [4]BHP Dec17 28 75 70 67 74 76BHP Dec17 28 75.5 [245]BHP Dec17 29 35 [30]BHP Dec17 29 21 [150]BHP Jan18 27 125 127 [35]BHP Jan18 28 74 73.5 76.5 76 [224]BHP Jan18 29 40 [6]BHP Jan18 30 27 [20]BHP Feb18 27 157 [50]BHP Feb18 28 125.5 [5]BHP Feb18 29 80 78 [23]BHP Mar18 27 196 [100]BHP Mar18 31 34 [100]BHP Mar18 31 24 [100]BHP Jun18 28 175 [50]BHP Jun18 28 149.5 150 [60]BHP Dec18 23 575 [3]BSL Nov17 13 21 20.5 [60]BSL Jan18 155 12 [80]BXB Mar18 85 129 [9]CBA Nov17 81 47 [40]CBA Nov17 79 210 [5]CBA Nov17 81 65 74 65 [102]CBA Nov17 82 27.5 [54]CBA Dec17 77 365 [20]CBA Dec17 78 280.5 [5]CBA Dec17 79 199 200 [20]CBA Dec17 80 150 [42]CBA Dec17 81 92 [4]CBA Dec17 82 55 55.5 55 [270]CBA Dec17 84 22.5 [200]CBA Dec17 85 11 12 [1,200]CBA Jan18 81 170 [5]CBA Feb18 82 100 [24]CBA Feb18 84 95 [20]CBA Mar18 77 484 [100]CBA Mar18 92 7 6 [1,200]CBA Apr18 86 71.5 [86]CCL Mar18 80 30 [70]CIM Mar18 45 690 [10]CPU Nov17 13 175 175.5 [100]CPU Nov17 14 124 124.5 [100]CSL Nov17 14 299 [100]

Call Options

CSL Nov17 14 135 [20]CSL Nov17 14 54 [375]CSL Nov17 15 24 [75]CSL Dec17 11 3280 3230 [2]CSL Dec17 12 1910 [2]CSL Dec17 14 265 242.5 [15]CSL Dec17 15 113 [50]CSL Dec17 15 33 [55]CSL Mar18 15 376 [5]CSL Sep18 15 411 [5]CSR Dec17 44 9.5 [30]CSR Jan18 46 9 [200]CWN Dec17 11 46 [18]CWN Jan18 12 22 [24]CWN Dec18 13 45.5 [25]CYB Mar18 49 51.5 [200]FMG Nov17 48 12 [100]FMG Nov17 52 2 1.5 [300]FMG Nov17 48 15 [200]FMG Nov17 49 10 9.5 [400]FMG Dec17 48 22 [40]FMG Dec17 49 16.5 19 [620]FMG Dec17 50 11.5 11 [20]FMG Dec17 52 7 [300]FMG Dec17 55 3 2 [800]FMG Jan18 48 27 [60]FMG Jan18 52 11 10 [450]FMG Jan18 55 6.5 5.5 [300]FMG Feb18 50 30 [25]FMG Mar18 47 45 [60]FXJ Nov17 115 1 [2,000]HVN Nov17 40 2 [40]HVN Dec17 39 5.5 [30]HVN Jan18 38 13.5 [10]IAG Jan18 725 9 [100]IAG Jun18 750 13.5 [100]JHX Dec17 21 44 48.5 [40]JHX Jun18 190 246 [11]LLC Nov17 17 7 [60]LLC Jan18 170 33 [74]LLC Jan18 175 20 [60]LLC Feb18 16 73 [9]MQG Nov17 92 570 [10]MQG Nov17 98 86 [110]MQG Nov17 99 41 42 43 [130]MQG Nov17 10 24 [144]MQG Dec17 98 169.5 [10]MQG Dec17 10 100 [20]MQG Dec17 10 41 [100]MQG Jan18 96 335 [10]MQG Jun18 10 136.5 [50]MQG Dec19 86 1410.5 [30]MYR Jan18 75 3.5 [200]

Call Options

NAB Nov17 29 100 [80]NAB Nov17 30 63 [50]NAB Nov17 30 27 [35]NAB Nov17 31 9 [60]NAB Nov17 31 10.5 10 [200]NAB Nov17 32 1.5 [30]NAB Nov17 32 3 [133]NAB Dec17 30 55.5 55 54 55 53NAB Dec17 30 52 51 [500]NAB Dec17 30 32 [30]NAB Dec17 31 18 [150]NAB Dec17 31 16 [600]NAB Dec17 31 9.5 [1]NAB Dec17 32 6 [40]NAB Jan18 30 103.5 [23]NAB Jan18 30 72.5 69 67.5 67 [710]NAB Jan18 31 46.5 [20]NAB Jan18 31 30 [20]NAB Jan18 32 18 17 [485]NAB Mar18 26 470 [60]NAB Mar18 30 142 [8]NAB Mar18 32 46.5 [87]NAB Jun18 21 945 [5]NAB Jun18 30 108 [10]NAB Jun18 31 73 [30]NAB Sep18 30 150 [4]NCM Nov17 22 130 126 [81]NCM Nov17 23 27.5 [70]NCM Nov17 24 10.5 [100]NCM Dec17 22 142 [50]NCM Dec17 23 50 [65]NCM Dec17 24 30.5 [50]NCM Jan18 23 93 [100]NCM Mar18 22 160 [50]NCM Mar18 23 146 [3]NCM Apr18 23 124 [8]ORG Nov17 80 47.5 [100]ORG Dec17 72 118 [4]ORG Jan18 80 51.5 [50]ORG Jan18 85 25 [100]ORI Nov17 18 20 22 [100]ORI Nov17 22 1.5 [30]ORI Dec17 18 43.5 40 [80]ORI Dec17 19 22.5 26 [51]ORI Dec17 19 12 15 [60]ORI Dec17 20 3.5 [40]ORI Dec17 21 2.5 [40]OSH Dec17 70 51 [100]OZL Nov17 85 29.5 [50]OZL Dec17 90 17.5 19 18.5 [1,100]QAN Nov17 55 46.5 [20]QAN Nov17 57 21.5 [50]QAN Nov17 60 8 7 [300]

Call Options

QAN Dec17 55 50 51 [100]QAN Dec17 57 33.5 [100]QAN Dec17 60 17.5 [250]QAN Jan18 57 39 [50]QAN Jan18 60 25 [20]QBE Dec17 11 39 [10]QBE Feb18 11 23.5 [50]RIO Nov17 69 415 [30]RIO Nov17 70 296 [30]RIO Nov17 72 162 155 170 181 182RIO Nov17 74 80 65 [150]RIO Nov17 75 38 [100]RIO Nov17 76 20 21 23.5 [304]RIO Nov17 79 5.5 5 [200]RIO Nov17 73 147 [30]RIO Nov17 74 90 [25]RIO Dec17 57 1610.5 [1]RIO Dec17 72 256 [30]RIO Dec17 73 215 [30]RIO Dec17 75 120 135 136 [120]RIO Dec17 76 97 95 [59]RIO Dec17 77 65 [150]RIO Dec17 82 10 12 [400]RIO Jan18 800 48 [7]RIO Mar18 740 319.5 [50]RIO Mar18 780 170 [12]RIO Mar18 790 129 [11]RIO Apr18 760 263 270 [200]RIO Jun18 750 380 382 [45]RIO Jun18 810 184.5 [12]RRL Dec17 42 14 [49]S32 Nov17 320 19.5 20 [244]S32 Nov17 370 1 [150]S32 Dec17 191 146 [54]S32 Dec17 300 40.5 [100]S32 Dec17 340 11.5 11 [265]S32 Dec17 350 7.5 [450]S32 Jan18 330 20.5 [194]S32 Jan18 340 16.5 [11]SCG Nov17 41 10 [50]SCG Dec17 40 24 [125]SCG Dec17 42 7 8.5 [75]SCG Jan18 41 15 15.5 [24]SCG Jan18 42 10 11 [187]SCG Jan18 43 7 [1,000]SCG Mar19 42 22 [23]SGP Jan18 46 15 [20]STO Nov17 41 40.5 [100]STO Nov17 42 31 [386]STO Nov17 43 22 20 [123]STO Nov17 44 15 [250]STO Nov17 45 12 8.5 7.5 [672]STO Nov17 46 7 5 4 3 [1,200]

Call Options

STO Nov17 47 2 [1,000]STO Nov17 47 2 [450]STO Dec17 43 26.5 [415]STO Dec17 45 19.5 17 16.5 [360]STO Dec17 46 7 [300]STO Dec17 49 3 2.5 [2,500]STO Jan18 44 23.5 [45]STO Jan18 45 21 [525]STO Jan18 50 4.5 [300]STO Feb18 46 20 [50]STO Feb18 52 5 [800]STO Mar18 31 147.5 [100]STO Apr18 57 3.5 [2,000]STO Jun18 42 54.5 [100]SUN Dec17 13 97 96 97 [200]TAH Nov17 43 31 [240]TAH Dec17 45 18 19 [1,270]TAH Jan18 48 7.5 [56]TCL Dec17 13 20.5 [30]TLS Nov17 35 2 [850]TLS Nov17 36 0.5 0.6 [600]TLS Nov17 37 0.3 [1,500]TLS Dec17 34 10 [700]TLS Jan18 330 20 [100]TLS Feb18 350 11 [100]TLS Mar18 350 13 [20]TLS Mar18 351 8 [750]TLS Mar18 391 1.5 [400]TLS Jun18 340 19 [20]TWE Nov17 14 140 [50]TWE Jan18 15 64 [50]WBC Nov17 33 17 20 27 [2,000]WBC Nov17 28 525 [40]WBC Nov17 32 120 128.5 128 [53]WBC Nov17 32 75 82 [2,340]WBC Nov17 33 25 28 27.5 28.5 30.5WBC Nov17 33 8.5 [40]WBC Nov17 33 3 [125]WBC Dec17 30 246.5 [10]WBC Dec17 31 57 [60]WBC Dec17 32 103 [122]WBC Dec17 32 47.5 52 51 52 50WBC Dec17 33 18 19 20 20.5 21.5WBC Dec17 33 19.5 20 [228]WBC Dec17 33 11 [20]WBC Jan18 30 203 [10]WBC Jan18 32 70 75 [31]WBC Jan18 32 65.5 68 [3,045]WBC Jan18 33 44 43.5 [67]WBC Jan18 33 44.5 [300]WBC Jan18 33 29 30 [510]WBC Mar18 31 182 [200]WBC Mar18 32 105 103 [360]

Call Options

WBC Mar18 33 80 [10]WBC Mar18 35 22 [200]WBC Apr18 31 183 [440]WBC Apr18 32 151 [100]WBC Jun18 33 95 96 [3,501]WBC Jun18 33 58 [20]WES Nov17 43 42 50 [125]WES Dec17 43 71 [19]WES Dec17 43 44 42 45.5 50.5 56WES Dec17 43 45 [12]WES Dec17 44 30 [23]WES Dec17 44 17 [80]WES Jan18 43 75 [10]WES Jan18 44 39 [45]WES Mar18 44 62 [100]WES Mar18 44 51 [60]WFD Nov17 80 35 39 [290]WFD Nov17 82 15.5 [200]WFD Dec17 82 20.5 22.5 [300]WFD Dec17 85 9 9.5 [140]WFD Dec17 87 3.5 [40]WFD Jan18 85 13.5 [200]WFD Jan18 90 3 [50]WFD Feb18 85 17.5 [50]WFD Mar18 87 9.5 [70]WFD Dec18 85 37 [264]WFD Mar19 80 65.5 [12]WOW Dec17 2 4 [35]WOW Jan18 2 70 [40]WOW Mar18 2 30 [45]WPL Nov17 31 200 [20]WPL Nov17 32 44 [160]WPL Nov17 33 23 [200]WPL Nov17 33 22.5 [15]WPL Dec17 32 126.5 [15]WPL Dec17 32 81 82 [260]WPL Dec17 33 70 71 [104]WPL Jan18 34 50 [10]WPL Feb18 29 360 [3]WPL Feb18 33 120 [10]WPL Mar18 34 73 [150]WPL Jun18 31 272 [10]XJO Nov17 57 292 [3]XJO Nov17 57 241 [113]XJO Nov17 58 212 [29]XJO Nov17 58 186 [120]XJO Nov17 58 160 [95]XJO Nov17 59 112 [20]XJO Nov17 59 89 90 89 [123]XJO Nov17 59 65 70 67 66 [185]XJO Nov17 59 48 50 [148]XJO Nov17 60 36 33 39 [1,211]XJO Nov17 60 21 22 23 20 22

Call Options

XJO Nov17 60 12 14 13 14 15XJO Nov17 60 8 7 8 7 6XJO Nov17 61 5 4 [626]XJO Nov17 61 3 2 [30]XJO Nov17 58 146 [147]XJO Nov17 60 48 [115]XJO Nov17 60 37 38 40 39 36XJO Nov17 60 19 [10]XJO Nov17 61 9 [56]XJO Nov17 60 61 [165]XJO Nov17 61 20 [10]XJO Nov17 61 11 [10]XJO Dec17 54 627 [1]XJO Dec17 57 311 [4]XJO Dec17 59 139 [154]XJO Dec17 59 123 121 124 123 126XJO Dec17 60 77 [220]XJO Dec17 60 65 67 64 70 65XJO Dec17 60 52 [727]XJO Dec17 61 44 43 [109]XJO Dec17 61 37 36 34 36 35XJO Dec17 61 29 [201]XJO Dec17 61 24 [168]XJO Dec17 62 18 19 18 17 19XJO Dec17 62 15 14 13 15 [189]XJO Dec17 62 11 10 [72]XJO Dec17 62 10 8 9 [71]XJO Dec17 63 7 [55]XJO Dec17 63 5 [52]XJO Dec17 64 3 [100]XJO Dec17 64 2 [20]XJO Jan18 60 112 [35]XJO Jan18 61 62 [95]XJO Jan18 61 45 [50]XJO Jan18 62 31 30 [399]XJO Jan18 62 21 [589]XJO Jan18 63 10 [1]XJO Jan18 64 7 [321]XJO Feb18 57 348 [2]XJO Feb18 60 120 119 [35]XJO Mar18 53 690 [1]XJO Mar18 54 546 [35]XJO Mar18 60 111 [100]XJO Mar18 61 88 [17]XJO Mar18 62 56 [17]XJO Mar18 64 14 [22]XJO Mar18 65 11 [83]XJO Jun18 61 144 147 [6]XJO Jun18 67 10 [20]

Call Options

Course of Sales:Call Options - 15 minute high/low



30 34 34.5 [1,437]

[1,444]

14.5 14 [1,124]

Call Options

24 [628]

[141]

Call Options

52.5 53 52 [357]

Call Options

175 [532]

Call Options

31 [423]

[3,436]22 21 21.5 22 22.5 21 22

Call Options

[107]

21 25 [474]

Call Options

16 14 13 12 13 12 137 [934]

37 34 [224]

122 123 124 123 124 122 [268]

64 65 [565]

[689]

[431]

Call Options


Call Options

[5,368]

Call Options

12 15 [731]

Put Options

Course of Sales:Put Options - 15 minute high/low


Stock Name/C15 minute interval high and low sales and total sales volumeAGL Nov17 24 8 8.5 [40]AGL Dec17 24 26.5 [100]AGL Dec17 25 68 [40]AMC Nov17 16 103.5 [100]AMC Dec17 14 19 [30]AMC Dec17 15 61 60 62 [140]AMP Nov17 57 59 [50]AMP Dec18 48 29 [220]ANZ Nov17 29 6 [100]ANZ Nov17 29 19.5 21 [370]ANZ Nov17 29 12.5 13 [37]ANZ Nov17 29 28 27.5 [230]ANZ Nov17 30 58.5 61 [50]ANZ Nov17 30 62 [30]ANZ Nov17 31 149 [23]ANZ Dec17 29 31.5 32 31 29 [752]ANZ Dec17 29 47 [20]ANZ Dec17 30 76.5 76 [90]ANZ Jan18 29 40.5 [4]ANZ Jan18 30 88 90 88 87.5 [330]ANZ Feb18 29 78 [30]ANZ Mar18 22 4 [500]ANZ Mar18 26 17 [20]ANZ Mar18 30 114 [30]ANZ Apr18 30 147 [24]ANZ Sep18 28 119 [200]ANZ Dec18 26 106 [6]ASX Nov17 53 4.5 [100]ASX Dec17 54 46.5 [100]AWC Dec17 21 3.5 [10,000]AWC Dec17 22 8 [440]AWC Dec17 23 10.5 10 [800]AWC Jan18 21 5 [110]BEN Dec17 11 17.5 [120]BHP Nov17 27 16 14 12 11.5 12BHP Nov17 28 29 32 [400]BHP Nov17 25 2 [50]BHP Nov17 26 3.5 [40]BHP Nov17 26 7 6 [100]BHP Nov17 26 5.5 5 [1,530]BHP Nov17 27 14.5 [230]BHP Nov17 27 15 12 [380]BHP Nov17 27 28 25 22 23.5 23BHP Nov17 28 45 42 45 [205]BHP Nov17 28 42 43 [380]BHP Nov17 28 74 [55]

Put Options

BHP Nov17 29 106 110 [40]BHP Nov17 26 10.5 [180]BHP Nov17 27 31 30.5 33 [218]BHP Dec17 26 19 20 [110]BHP Dec17 26 26.5 [12]BHP Dec17 26 28 [100]BHP Dec17 27 40 [90]BHP Dec17 27 56.5 [50]BHP Dec17 27 54 [95]BHP Dec17 28 72 76 [180]BHP Dec17 28 104 [50]BHP Jan18 24 12 [10]BHP Jan18 27 52 [15]BHP Jan18 27 70 [60]BHP Jan18 28 92 95 94 92.5 [190]BHP Jan18 28 118 [2]BHP Jan18 29 143 158 152 [170]BHP Feb18 27 75 76 75 [50]BHP Mar18 22 12 [10]BHP Mar18 27 109.5 [10]BHP Mar18 41 1320 [20]BHP Apr18 26 112 [12]BHP Dec18 27 233 [15]BLD Dec17 72 10.5 [100]BOQ Nov17 12 21 [500]BOQ Nov17 13 42 [499]BOQ Nov17 13 65 [1,000]BOQ Jan18 12 27 [78]BSL Dec17 12 19.5 [50]BSL Dec17 12 23.5 [45]BSL Dec17 13 40 [40]BSL Sep18 10 56.5 [9]BXB Feb18 90 10 [40]CBA Nov17 80 29 [100]CBA Nov17 71 1 [200]CBA Nov17 72 1 [400]CBA Nov17 75 3 [150]CBA Nov17 77 8 [110]CBA Nov17 78 12.5 [434]CBA Nov17 79 23.5 [179]CBA Nov17 80 47 52 40 [290]CBA Nov17 81 85 [6]CBA Nov17 73 2 [500]CBA Nov17 79 33 [11]CBA Nov17 81 100 101 [100]CBA Nov17 84 329 [3]CBA Dec17 73 12 [399]CBA Dec17 73 11 [530]CBA Dec17 75 20 21.5 [160]CBA Dec17 76 31 29 [110]CBA Dec17 78 54 59 58 [71]CBA Dec17 79 78 87 [432]CBA Dec17 80 121.5 [40]

Put Options

CBA Dec17 81 175 [310]CBA Jan18 73 20 [100]CBA Jan18 74 25 [400]CBA Jan18 77 55 [30]CBA Jan18 78 70 [50]CBA Jan18 80 131 [20]CBA Jan18 81 160 [6]CBA Mar18 59 10 [80]CBA Mar18 76 151 [10]CCL Dec17 82 28.5 [25]CIM Nov17 50 30.5 [8]CPU Dec17 14 9 10 [205]CPU Dec17 15 56 54 [10]CPU Jan18 14 27 [6]CPU Jun18 14 48 [10]CSL Nov17 13 6 [480]CSL Nov17 13 9.5 10 [175]CSL Nov17 13 8 [480]CSL Nov17 14 32 38 [135]CSL Nov17 14 90 [27]CSL Nov17 14 130 145 160 [73]CSL Dec17 13 26 [71]CSL Dec17 13 60 [365]CSL Dec17 13 88 [80]CSL Dec17 14 185 180 [23]CSL Jan18 14 180 [10]CSL Jan18 15 730 [5]CSL Feb18 13 163 [52]CSL Mar18 15 940.5 [4]CSR Nov17 46 22 [40]CSR Dec17 49 45 [150]CSR Jan18 43 8 [120]CWN Jun18 10 19.5 [30]CWN Jun18 12 110 [5]CWN Sep18 10 37.5 37 [90]FLT Nov17 46 51 [3]FLT Dec17 46 103.5 [25]FMG Nov17 48 4.5 4 [208]FMG Nov17 48 9 8 [200]FMG Nov17 48 9.5 10 [400]FMG Nov17 49 16 [200]FMG Dec17 46 9.5 [206]FMG Dec17 48 15 [100]FMG Dec17 49 20.5 [50]FMG Dec17 50 26.5 [110]FMG Dec17 52 41.5 [22]FMG Jan18 45 11 [205]FMG Jan18 47 15.5 [55]FMG Jan18 52 49 [80]FMG Mar18 48 43 [50]FMG Mar18 49 51 [50]FXJ Nov17 110 2 [1,000]HVN Dec17 36 5 [30]

Put Options

IFL Dec17 950 6.5 [75]IFL Jan18 100 19 [28]IFL Jan18 105 40 [5]IFL Mar18 975 44 [15]IFL Apr18 107 84.5 [10]ILU Nov17 950 14.5 [150]ILU Jan18 950 37.5 [35]JHX Nov17 19 12 [30]JHX Nov17 20 33 [30]JHX Dec17 16 2.5 [30]JHX Dec17 20 39 [12]JHX Jan18 185 18 [30]JHX Jun18 190 108.5 [23]LLC Nov17 16 15.5 [300]MQG Dec17 86 13 [15]MQG Dec17 96 110 [10]MQG Dec17 98 200 188 [23]NAB Nov17 30 20.5 [10]NAB Nov17 29 3 [1,000]NAB Nov17 30 11.5 13 14 [232]NAB Nov17 30 32 [20]NAB Nov17 31 58 60 [75]NAB Nov17 31 104 109 [50]NAB Nov17 30 36 40 [60]NAB Dec17 29 13 [11]NAB Dec17 29 13.5 [50]NAB Dec17 30 33 34 34.5 [181]NAB Dec17 30 35 [30]NAB Dec17 30 55 [20]NAB Dec17 31 150 153 [40]NAB Dec17 32 190.5 [3]NAB Jan18 27 6 [24]NAB Jan18 29 22 [150]NAB Jan18 29 31 32 [230]NAB Jan18 30 45 47 [115]NAB Feb18 28 18.5 [150]NAB Feb18 29 44 45 [80]NAB Mar18 29 44 [25]NAB Mar18 32 184 [4]NAB Apr18 28 37 [200]NCM Nov17 23 29 [10]NCM Dec17 21 16 [30]NCM Dec17 21 15 [25]NCM Dec17 23 56 [100]NCM Jan18 22 38 [30]NCM Mar18 16 5 [10]NCM Mar18 22 85 [100]ORG Dec17 72 2 [300]ORI Nov17 17 5 [150]ORI Nov17 18 26 [200]ORI Nov17 19 100 [8]ORI Dec17 17 24.5 [50]ORI Dec17 18 40.5 43 [170]

Put Options

ORI Dec17 18 69 [140]OSH Dec17 72 10 9.5 [525]OSH Jan18 67 4.5 [600]OZL Dec17 85 24.5 [250]OZL Jan18 800 18 [200]QAN Nov17 57 5 [150]QAN Nov17 60 13.5 14.5 [300]QAN Jan18 60 31 [50]QAN Sep18 60 67.5 [14]QBE Nov17 10 4 [90]QBE Dec17 10 9 [50]QBE Jan18 11 37.5 [100]RIO Nov17 67 2.5 [50]RIO Nov17 70 11.5 9 10 8.5 [255]RIO Nov17 71 23.5 20.5 20 [85]RIO Nov17 72 48 50 53 41.5 45RIO Nov17 68 9 [35]RIO Nov17 69 16 [476]RIO Nov17 69 15 [240]RIO Nov17 70 32 29 [427]RIO Nov17 71 54 49.5 [290]RIO Nov17 73 125 135 125 [1,090]RIO Nov17 74 180 [446]RIO Nov17 75 253 [1,121]RIO Dec17 64 12 [60]RIO Dec17 70 100 102 100 102 104RIO Dec17 70 91 90 [50]RIO Dec17 71 118 115 122 [44]RIO Dec17 71 127 [30]RIO Dec17 72 160 [30]RIO Dec17 72 174 175.5 [30]RIO Dec17 73 215 [25]RIO Jan18 660 61 60 50.5 [120]RIO Jan18 670 77 [50]RIO Jan18 680 98 97 [100]RIO Feb18 700 240 215 [172]RIO Mar18 520 16 [10]RIO Mar18 600 65 [100]RIO Mar18 620 95 [500]RIO Mar18 630 120.5 [50]RIO Mar18 640 135 145 144.5 145 142RIO Mar18 650 160 [50]RIO Mar18 700 337 342.5 [1,000]RIO Mar18 740 520.5 [1]RIO Mar18 750 581 [1]RIO Mar18 760 666.5 [50]RIO Mar18 770 713.5 [1]RIO Apr18 740 589.5 [50]RIO Jun18 700 450.5 [10]RIO Jun18 850 1380 [20]RIO Sep18 50 88.5 [50]S32 Nov17 340 6 [445]S32 Dec17 300 2 2.5 [1,580]

Put Options

S32 Dec17 330 10 [150]S32 Dec17 340 14 13 14 [600]S32 Dec17 350 20.5 [210]S32 Jan18 300 3.5 [1,600]S32 Mar18 430 100 [246]SGM Sep18 12 96 [100]SGP Dec17 42 1 [100]SHL Feb18 20 20 [20]SHL Mar18 21 53 [40]STO Nov17 41 1 [310]STO Nov17 45 7 8 7.5 8 9STO Nov17 46 13 [300]STO Nov17 47 20 [400]STO Dec17 41 3.5 [75]STO Dec17 44 9.5 [300]STO Dec17 45 16 [100]STO Jan18 43 12 11.5 12 [500]STO Jan18 44 11 [100]STO Jan18 45 20 [200]STO Jan18 49 38.5 [100]STO Mar18 42 14 [500]STO Mar18 43 18.5 [3,000]STO Jun18 39 17 [30]STO Jun18 41 23 [50]STO Sep18 45 41 42 [103]SUN Dec17 13 19.5 [15]SUN Dec17 14 45 [100]SYD Nov17 75 17 [40]SYD Dec17 72 8.5 [463]TCL Nov17 12 1 [3]TCL Dec17 11 3 [300]TCL Jan18 125 31 [20]TCL Jan18 130 57 [30]TLS Nov17 34 1.5 [1,000]TLS Nov17 34 2 [1,000]TLS Nov17 35 6 [1,000]TLS Dec17 34 4 [600]TLS Dec17 44 95 [10]TLS Mar18 576 233 [12]TLS Mar18 600 258 [12]TWE Dec17 15 30.5 [10]TWE Jan18 15 21 [50]WBC Nov17 32 9 [808]WBC Nov17 30 1.5 1 [2,000]WBC Nov17 32 18.5 19 19.5 19 20WBC Nov17 32 39 [35]WBC Nov17 33 76 [399]WBC Nov17 33 120 [16]WBC Dec17 28 0.3 [2]WBC Dec17 31 34.5 33.5 [304]WBC Dec17 32 51 53 [109]WBC Dec17 33 125.5 115 [50]WBC Dec17 33 150 [45]

Put Options

WBC Dec17 34 250 [50]WBC Dec17 36 438 [9]WBC Jan18 30 19 [30]WBC Jan18 31 39.5 [10]WBC Jan18 32 54.5 [50]WBC Jan18 33 101 [30]WBC Jan18 33 133 [10]WBC Jan18 35 258 [18]WBC Mar18 30 34 [100]WES Nov17 43 51 [75]WES Dec17 41 13 12 [200]WES Dec17 44 110 [3]WES Dec17 47 380 [10]WES Feb18 41 59 [100]WES Mar19 39 225 [100]WFD Nov17 85 18 [10]WFD Dec17 80 6 5.5 [370]WFD Dec17 80 5 [100]WFD Dec17 82 9 [250]WFD Dec17 85 23 [12]WFD Sep18 80 40 [15]WOR Jan18 15 63 [40]WOW Jan18 2 3 [20]WOW Mar18 2 8 [20]WOW Mar18 2 16 [20]WOW Mar18 2 43 [50]WOW Dec18 2 20.5 [50]WPL Nov17 32 16 [410]WPL Nov17 32 29 [100]WPL Nov17 33 44 45 50 70 [250]WPL Dec17 27 3 [10]WPL Dec17 30 9 [38]WPL Dec17 31 18.5 [105]WPL Dec17 31 26 [2,095]WPL Jan18 32 58 [40]WPL Jan18 32 86 85 [70]WPL Mar18 23 5.5 [50]WPL Mar18 31 91 [10]WPL Jun18 27 33.5 [20]WPL Jun18 33 225 [22]WPL Sep18 28 75.5 [25]WPL Sep18 29 109 [10]XJO Nov17 57 1 [110]XJO Nov17 57 2 [30]XJO Nov17 58 2 [25]XJO Nov17 58 2 [65]XJO Nov17 58 3 [730]XJO Nov17 58 3 [222]XJO Nov17 59 5 3 [237]XJO Nov17 59 6 5 [54]XJO Nov17 59 10 11 9 8 [387]XJO Nov17 59 15 16 15 14 15XJO Nov17 60 25 26 25 26 25

Put Options

XJO Nov17 60 35 36 35 [271]XJO Nov17 60 50 56 47 50 52XJO Nov17 63 290 [3]XJO Nov17 54 1 [140]XJO Nov17 58 5 [110]XJO Nov17 58 8 [70]XJO Nov17 59 15 [72]XJO Nov17 59 22 [157]XJO Nov17 59 29 [3]XJO Nov17 60 36 [54]XJO Nov17 60 82 [2]XJO Nov17 58 16 [85]XJO Nov17 59 21 [505]XJO Nov17 59 31 [3]XJO Dec17 45 1 [255]XJO Dec17 49 3 [50]XJO Dec17 51 4 [100]XJO Dec17 52 6 [10]XJO Dec17 53 6 [244]XJO Dec17 53 7 [80]XJO Dec17 54 8 7 [301]XJO Dec17 54 9 [64]XJO Dec17 55 9 10 [399]XJO Dec17 55 11 [160]XJO Dec17 55 11 [76]XJO Dec17 56 12 [786]XJO Dec17 56 14 [2,071]XJO Dec17 56 15 [167]XJO Dec17 57 16 17 16 [296]XJO Dec17 57 18 19 18 [656]XJO Dec17 57 19 20 21 20 [4,221]XJO Dec17 58 25 26 25 26 23XJO Dec17 58 31 32 [627]XJO Dec17 59 42 41 42 41 40XJO Dec17 59 47 45 [362]XJO Dec17 59 54 [111]XJO Dec17 60 72 71 72 69 [43]XJO Dec17 60 87 [171]XJO Dec17 60 94 95 94 95 88XJO Dec17 61 121 124 123 [11]XJO Dec17 63 286 [1]XJO Jan18 41 1 [200]XJO Jan18 46 3 [15]XJO Jan18 52 8 [75]XJO Jan18 53 11 10 [356]XJO Jan18 55 16 [75]XJO Jan18 56 20 21 19 [128]XJO Jan18 57 28 27 [29]XJO Jan18 57 34 35 [450]XJO Jan18 58 40 [378]XJO Jan18 58 50 [128]XJO Jan18 59 64 62 [97]XJO Jan18 63 344 [2]

Put Options

XJO Feb18 55 23 [10]XJO Mar18 50 14 [2]XJO Mar18 54 33 [185]XJO Mar18 54 38 [30]XJO Mar18 54 40 [60]XJO Mar18 55 46 [30]XJO Mar18 56 55 56 [70]XJO Mar18 56 68 [30]XJO Mar18 58 95 [3]XJO Mar18 58 109 [100]XJO Mar18 63 364 [1]XJO Jun18 45 14 [20]XJO Jun18 49 31 [1]XJO Jun18 52 54 [5]XJO Jun18 55 87 [2]XJO Jun18 60 240 [30]XJO Dec18 57 235 [1]XJO Mar19 53 172 [1]

Put Options

Course of Sales:Put Options - 15 minute high/low



[364]

[1,150]

Put Options

[1,350]

103 95 [263]

138 133 132 130 [786]

Put Options

[1,050]

[560]

Put Options

16 15 14 [328]26 24 22 26 25 24 23

Put Options

53 48 [193]

24 23 [4,966]

41 42 [563]

[122]

Put Options


Put Options

24 22 23 21 19 20 [793]

Specials

Course of Sales: Specials - 15 minute high/low


Stock Name/C15 minute interval high and low sales and total sales volumeALS 834 [107,972]Alumina 224 [218,098]Amcor 1500 [84,192]ANZ Banking 3033 [107,256]Aristocrat Leis 2380 [75,072]BHP Billiton 2807 [154,901]Brambles 968 [138,048]Challenger 1366 [82,895]C'wlth Bank o 8085 [75,601]Computershar 1518 [57,713]CSL 14400 [25,554]Cybg cdi 542 [84,033]Downer EDI 719 [149,962]Evolution Min 247 [420,574]Goodman Grp 870 [131,409]GrainCorp 876 [81,600]James Hardie I 2076 [57,141]Janus Henders 4775 [9,298]Macq Grp 9794 [21,012]Magellan Fin 2599 [23,866]Medibank Priv 316 [347,927]National Aust 3044 [82,936]Nufarm 898 [168,301]Origin Energy 839 [140,882]QBE Insurance 1115 [128,437]Santos 449 [261,569]Telstra Corp 346 [146,714]The Star Enter 579 [138,285]Transurban Gr 1284 [125,682]Treasury Wine 1579 [105,224]Wesfarmers 4322 [21,840]Westfield stp 834 [150,486]Westpac Bank 3324 [125,005]Woodside Pet 3257 [14,396]Woolworths 2624 [83,892]CALL OPTIONS SPECIALS:OATSANZ Nov17 29 81.1 [4,810]ANZ Dec17 28 121.8 [4,110]JH8 Mar18 1 2054.4 [716]WBC Nov17 31 230 [3,090]WBC Nov17 32 81.3 [2,000]WBC Dec17 31 131.5 [3,090]WBC Dec17 32 52.5 [1,526]WBC Jan18 32 65.1 [3,000]WBC Jun18 33 95 [1,626]XJO Nov17 60 35.5 [666]

Specials

PUT OPTIONS SPECIALS:OATSNAB Jun18 27 61 [2,000]RIO Dec17 67 42 [2,000]XJO Dec17 56 14.3 [1,855]XJO Dec17 57 21 [2,560]XJO Dec17 58 26 [2,560]XJO Dec17 58 32 [500]XJO Dec17 58 37 [1,855]XJO Mar18 57 94.5 [750]

Specials




Overseas

Course of Sales: Overseas - 15 minute high/low


Stock Name/C15 minute interval high and low sales and total sales volumeCALL OPTIONS OVERSEAS:OATSPUT OPTIONS OVERSEAS:OATS

Overseas

Course of Sales: Overseas - 15 minute high/low



Overseas


of sales: industrials - 15 minute high/lowxao 6104.3 at 2017-11-10t16:39:05. friday, november 10,...

Documents