afr friday 29 june 2018 ... · friday 29 june 2018 afr 2 tables + dividend div 52-week day’s asx...

AFR Friday 29 June 2018www.afr.com | The Australian Financial Review

1Tables

300 Leaders+ Dividend Div

52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/EHigh Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio

+ Dividend Div52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E

High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio

Australian Sharemarket Trading data for Thursday, June 28, 2018

YOUR GUIDE TO THE SHAREMARKET TABLESThe AFR daily markets tables are a dailysummary of trading in all main board ASXstocks, using the AFR's own direct data feedfrom the Australian Stock Exchange. The S&P/ASX 300 table is a quick reference forinvestors concentrating on these stocks. TheS&P/ASX 300 is comprised of the S&P/ASX200 plus an additional 100 stocks,representing approximately 95% of the marketcapitalisation of the total Australian market.

The industrial and resource stock lists areprovided in alphabetical order based on thecompany’s elected form with the ASX.Interest rate securities are listed separatelywith enhanced dividend and yield data.Warrants, Derivatives and Futures listings areprovided for daily traded positions only. Thecomplete set of lists in spreadsheet formatcan be downloaded by digital subscribers atwww.afr.com/share_tables

ABBREVIATIONS▲ - 52-week high. ▼ - 52-week low.p - partly franked. f - fully franked dividend.pref - preference shares.conv pref - converting preference shares.cum pref - cumulative preference shares.opt - options. unt/unts - units.def - deferred. bon - bonus.ctg - contributing partly paid.cdi - chess depositary interests.

The Australian Financial Review takes allcare in compiling these lists but can acceptno responsibility for errors.Earning and dividend figures are historicalrolling 12 month totals based on companyprovided data in interim and annual reports.Note that the franking flag refers to the mostrecent six-monthly dividend only.Feedback: email: [email protected]

phone: (02) 9282 2848

BEFORE THE BELL ... only at www.afr.com

Abacus Prop Grp .. . . . . . . . .ABP 3.81 -1 3.81 3.8289043.83 3.744.26 2.92 18.00 2.03 3.13 4.72 36.52 10.4Accent Grp .. . . . . . . . . . . . . . . . .AX1 1.56 -9.5 1.55 1.565111601.66 1.551.675 .69 6.00 f 1.04 .07 3.85 6.22 25.1Adelaide Brighton.. . . . . . . . . .ABC 6.94 +3 6.92 6.9455036.97 6.907.05 5.47 20.50 f 1.36 1.46 2.95 27.90 24.9Afterpay Touch .. . . . . . . . . . . . .APT 8.59 -35 8.59 8.6097378.92 8.499.47 2.68 - - - - -.35 -AGL Energy.. . . . . . . . . . . . . . . . .AGL 22.31 +22 22.30 22.311976922.43 22.05526.52 20.16 104.00 p 1.22 6.95 4.66 127.10 17.6Ainsworth Game Tech .. . . . .AGI 1.06 - 1.055 1.06548131.07 1.0452.79 1.005 1.50 f 6.00 .86 1.42 9.00 11.8ALS.. . . . . . . . . . . . . . . . . . . . . . . . . .ALQ 7.46 -3 7.46 7.4794727.56 7.298.50 6.31 17.00 p .61 .29 2.28 10.34 72.1Altium .. . . . . . . . . . . . . . . . . . . . . . .ALU 22.77 -90 22.77 22.78608923.94 22.7125.06 8.07 25.00 1.29 .95 1.10 32.37 70.3Altura Min.. . . . . . . . . . . . . . . . . . .AJM .32 - .32 .32529938.33 .315.505 .125 - - - - -.49 -Alumina .. . . . . . . . . . . . . . . . . . . . .AWC 2.78 +6 2.78 2.791516282.81 2.732.96 1.867 17.20 f .88 .90 6.19 15.13 18.4AMA Grp .. . . . . . . . . . . . . . . . . . . .AMA 1.04 -2.5 1.035 1.0422131.07 1.031.235 .835 2.50 f 1.24 -.01 2.40 3.09 33.7Amaysim Au .. . . . . . . . . . . . . . . .AYS 1.00 +14.5 .98 1.01170971.00 .8552.25 .70 9.10 f .04 -.73 9.10 .40 250.0Amcor. . . . . . . . . . . . . . . . . . . . . . . .AMC 14.46 -14 14.45 14.462249814.58 14.4216.48 13.12 56.02 1.24 -1.78 3.87 69.35 20.9AMP... . . . . . . . . . . . . . . . . . . . . . . .AMP 3.59 +2 3.58 3.59642393.59 3.535.49 3.53 ▼ 29.00 p 1.01 1.38 8.08 29.30 12.3Ansell . . . . . . . . . . . . . . . . . . . . . . . .ANN 27.51 +1 27.50 27.52518327.67 27.3228.31 20.30 55.86 p 7.94 4.53 2.03 443.64 6.2ANZ Banking Grp .. . . . . . . . . .ANZ 28.66 +18 28.65 28.666023128.78 28.2630.80 26.075 160.00 f 1.46 18.27 5.58 234.10 12.2APA Grp.. . . . . . . . . . . . . . . . . . . . .APA 9.68 -23 9.67 9.69205359.75 9.6410.29 7.59 45.00 .44 -.29 4.65 19.90 48.6APN Outdoor Grp .. . . . . . . . . .APO 6.30 -9 6.30 6.31297876.405 6.256.70 4.08 19.20 f 1.38 .14 3.05 26.44 23.8Appen.. . . . . . . . . . . . . . . . . . . . . . .APX 13.17 -29 13.17 13.18530113.55 13.0013.98 3.95 6.00 f 2.42 -.22 .46 14.55 90.5ARB .. . . . . . . . . . . . . . . . . . . . . . . . .ARB 22.97 -5 22.97 22.98108123.18 22.9623.94 14.99 35.50 f 1.75 3.27 1.55 62.21 36.9Ardent Leisure Grp.. . . . . . . . .AAD 1.97 - 1.96 1.97103921.985 1.952.15 1.67 8.50 - .94 4.31 -6.14 -Arena REIT.. . . . . . . . . . . . . . . . . .ARF 2.15 -5 2.15 2.1715612.21 2.142.54 2.06 12.80 2.35 1.93 5.95 30.05 7.2Aristocrat Leisure .. . . . . . . . . .ALL 30.71 -81 30.71 30.732684531.29 30.3832.05 19.61 39.00 f 2.02 -3.50 1.27 78.80 39.0ARQ Grp .. . . . . . . . . . . . . . . . . . . .ARQ 3.31 -3 3.31 3.326103.39 3.303.98 2.65 7.00 f 1.79 -.64 2.11 12.56 26.4Asaleo Care .. . . . . . . . . . . . . . . .AHY 1.41 +2 1.405 1.41111451.43 1.381.66 1.225 10.00 p 1.05 .20 7.09 10.50 13.4ASX.. . . . . . . . . . . . . . . . . . . . . . . . . .ASX 64.30 +21 64.30 64.35370864.55 64.0264.90 51.41 207.00 f 1.11 7.70 3.22 230.20 27.9Atlas Arteria . . . . . . . . . . . . . . . . .ALX 6.51 -13 6.50 6.52183076.66 6.506.94 5.18 22.00 3.98 -.07 3.38 87.66 7.4Auckland Intl Airport . . . . . . . .AIA 6.31 -9 6.31 6.329216.44 6.286.84 5.43 19.66 1.41 3.12 3.12 27.81 22.7Aurizon Hldgs .. . . . . . . . . . . . . .AZJ 4.30 +1 4.30 4.31713914.33 4.225.52 4.11 22.90 p - - 5.33 -1.44 -Ausdrill . . . . . . . . . . . . . . . . . . . . . . .ASL 1.85 +3.5 1.85 1.855247361.875 1.823.04 1.69 5.50 f 2.93 2.11 2.97 16.09 11.5AusNet Services .. . . . . . . . . . .AST 1.615 +2.5 1.61 1.615562591.62 1.591.955 1.505 9.25 .87 .83 5.73 8.08 20.0Aust Agricult Co.. . . . . . . . . . . .AAC 1.25 +2 1.245 1.25109841.27 1.211.875 1.065 - - 1.62 - -17.40 -Aust Pharmaceutical . . . . . . .API 1.66 +2 1.655 1.66288921.675 1.621.945 1.227 7.00 f 1.40 .75 4.22 9.80 16.9Austal . . . . . . . . . . . . . . . . . . . . . . . .ASB 1.84 -2 1.84 1.8457681.86 1.811.97 1.495 4.00 2.27 1.33 2.17 9.10 20.2Automotive Hldgs.. . . . . . . . . .AHG 2.75 -6 2.74 2.76372492.84 2.683.87 2.68 ▼ 19.00 f .90 .88 6.91 17.02 16.2Aventus Retail Prop.. . . . . . . .AVN 2.26 -2 2.25 2.2645602.27 2.222.38 2.04 16.26 2.35 2.34 7.19 38.20 5.9Aveo Grp.. . . . . . . . . . . . . . . . . . . .AOG 2.41 -2 2.40 2.41145252.42 2.302.86 2.25 9.00 5.42 3.63 3.73 48.80 4.9Bank of Qld .. . . . . . . . . . . . . . . .BOQ 10.32 +5 10.32 10.331242110.40 10.2213.54 9.60 76.00 f 1.23 7.44 7.36 93.70 11.0Bapcor . . . . . . . . . . . . . . . . . . . . . . .BAP 6.67 -8 6.67 6.6845366.78 6.666.93 5.19 14.50 f 2.05 -.31 2.17 29.69 22.5Beach Energy .. . . . . . . . . . . . . .BPT 1.79 +9 1.785 1.791838551.80 1.7151.815 .561 2.00 f 9.92 .77 1.12 19.84 9.0Beadell Res.. . . . . . . . . . . . . . . . .BDR .067 +.1 .067 .06854744.069 .066.23 .061 - - .11 - -8.41 -Bega Cheese .. . . . . . . . . . . . . . .BGA 7.44 -2 7.41 7.4422477.47 7.388.15 6.25 10.50 f 8.74 1.19 1.41 91.80 8.1Bellamys Aust . . . . . . . . . . . . . . .BAL 15.76 -18 15.75 15.76607215.93 15.6323.07 5.88 - f - 1.32 - 13.20 119.4Bendigo&Adelaide Bk .. . . . .BEN 10.84 +10 10.83 10.841022910.88 10.6612.52 9.75 69.00 f 1.37 8.06 6.37 94.68 11.4BHP .. . . . . . . . . . . . . . . . . . . . . . . . .BHP 33.82 +59 33.81 33.846714433.91 33.6434.63 23.07 123.53 f .88 14.04 3.65 109.31 30.9Bingo Ind .. . . . . . . . . . . . . . . . . . .BIN 2.67 -4 2.66 2.67136672.73 2.663.00 1.738 - f - .44 - 5.00 53.4Blackmores.. . . . . . . . . . . . . . . . .BKL 141.61 -48 141.61 141.66437142.80 138.21178.00 86.94 290.00 f 1.30 6.83 2.05 375.60 37.7Blue Sky Alt Invest . . . . . . . . . .BLA 1.71 - 1.71 1.7353611.80 1.66514.99 1.46 23.00 f 1.29 1.83 13.45 29.67 5.8BlueScope Steel . . . . . . . . . . . .BSL 17.39 -14 17.39 17.401744417.60 17.28518.81 10.61 11.00 p 12.84 6.61 .63 141.23 12.3Boral . . . . . . . . . . . . . . . . . . . . . . . . .BLD 6.58 -2 6.58 6.60352296.65 6.518.22 6.17 24.50 p 1.07 1.96 3.72 26.30 25.0Brambles .. . . . . . . . . . . . . . . . . . .BXB 8.90 +28 8.89 8.91681628.94 8.6110.43 8.58 29.00 p 1.32 1.67 3.26 38.29 23.2Bravura Solution .. . . . . . . . . . .BVS 3.18 - 3.17 3.2046783.25 3.143.46 1.425 - - -.02 - 12.08 26.3Breville Grp .. . . . . . . . . . . . . . . . .BRG 11.78 -11 11.78 11.80170012.06 11.7814.175 9.78 31.50 p 1.38 1.28 2.67 43.40 27.1Brickworks .. . . . . . . . . . . . . . . . .BKW 15.68 +4 15.67 15.7080615.77 15.6216.60 12.87 52.00 f 2.31 12.03 3.32 120.10 13.1BWP Tr .. . . . . . . . . . . . . . . . . . . . . .BWP 3.26 -5 3.25 3.26161103.26 3.203.35 2.82 17.78 2.22 2.82 5.45 39.51 8.3BWX... . . . . . . . . . . . . . . . . . . . . . . .BWX 5.75 +3 5.73 5.7729235.81 5.688.19 4.38 7.45 f 1.46 -.15 1.30 10.87 52.9Caltex Aust . . . . . . . . . . . . . . . . .CTX 32.86 +26 32.86 32.90917332.98 32.3437.02 28.44 121.00 f 1.96 9.88 3.68 237.40 13.8Cardno .. . . . . . . . . . . . . . . . . . . . . .CDD 1.31 +1.5 1.31 1.3217651.32 1.281.525 1.11 - f - - - -4.20 -Carsales.com ... . . . . . . . . . . . .CAR 15.11 -6 15.10 15.11464815.47 15.0615.64 11.475 42.00 f 1.21 .27 2.78 50.70 29.8Cedar Woods Prop .. . . . . . . .CWP 5.75 +7 5.70 5.755935.75 5.656.64 4.81 30.00 f 1.93 4.05 5.22 57.90 9.9Centuria Ind REIT .. . . . . . . . . .CIP 2.56 -5 2.56 2.5714962.59 2.552.70 2.39 19.40 1.54 2.46 7.58 29.88 8.6Centuria Metropol . . . . . . . . . .CMA 2.40 -4 2.40 2.425912.43 2.392.505 2.22 18.10 1.50 2.39 7.54 27.19 8.8Challenger . . . . . . . . . . . . . . . . . . .CGF 11.92 -14 11.91 11.921404712.06 11.88514.42 10.52 35.00 f 1.94 4.77 2.94 68.00 17.5Charter Hall Grp.. . . . . . . . . . . .CHC 6.55 -4 6.55 6.56184846.60 6.416.65 5.16 31.80 p 1.42 3.69 4.85 45.11 14.5Charter Hall Retail . . . . . . . . . .CQR 4.22 -9 4.22 4.23113904.26 4.144.41 3.61 28.20 1.34 4.19 6.68 37.76 11.2Chorus .. . . . . . . . . . . . . . . . . . . . . .CNU 3.87 +2 3.86 3.8739223.89 3.864.47 3.41 19.89 1.05 1.77 5.14 20.85 18.6Charter Hall Long W ... . . . . .CLW 4.44 -4 4.44 4.4548064.48 4.3654.52 3.70 - - .04 - 48.92 9.1Cimic Grp.. . . . . . . . . . . . . . . . . . .CIM 41.68 +39 41.68 41.75225141.90 41.0552.70 37.51 135.00 f 1.60 6.99 3.24 216.50 19.3Class .. . . . . . . . . . . . . . . . . . . . . . . .CL1 2.44 -3 2.44 2.4552232.55 2.443.65 2.08 5.50 f 1.34 .18 2.25 7.38 33.1Clean TeQ Hldgs .. . . . . . . . . . .CLQ .78 +1.5 .775 .7856125.81 .7451.78 .64 - - .17 - -2.03 -Cleanaway Waste.. . . . . . . . . .CWY 1.725 +2.5 1.725 1.73316181.735 1.7051.745 1.196 2.20 f 2.50 .39 1.28 5.50 31.4Coca-Cola Amatil . . . . . . . . . . .CCL 9.13 -1 9.13 9.15184759.20 9.109.50 7.52 47.00 p 1.27 .47 5.15 59.80 15.3Cochlear . . . . . . . . . . . . . . . . . . . . .COH 195.50 -394 195.43 195.503577199.65 195.50205.53 139.44 280.00 f 1.39 4.01 1.43 388.20 50.4Collins Foods.. . . . . . . . . . . . . . .CKF 5.62 -18 5.60 5.62183625.78 5.4256.29 4.95 17.00 f 1.66 -.90 3.02 28.28 19.9C’wlth Bank of Aust. . . . . . . . .CBA 73.23 +62 73.18 73.232479173.29 72.1385.12 67.22 430.00 f 1.34 32.24 5.87 574.42 12.7Computershare .. . . . . . . . . . . .CPU 18.51 - 18.50 18.52844818.61 18.4018.85 13.46 38.00 1.73 -2.94 2.05 65.70 28.2Cooper Energy .. . . . . . . . . . . . .COE .38 +1 .375 .3814011.38 .37.40 .255 - - .27 - .85 44.7Corporate Travel . . . . . . . . . . . .CTD 27.15 -23 27.14 27.15399127.99 26.8127.99 ▲ 19.43 33.00 f 1.83 .16 1.22 60.30 45.0Costa Grp.. . . . . . . . . . . . . . . . . . .CGC 8.35 -8 8.35 8.3680618.39 8.279.04 4.70 12.00 f 2.82 .58 1.44 33.83 24.7Credit Corp Grp .. . . . . . . . . . . .CCP 18.75 +27 18.74 18.75578818.85 18.2323.99 14.58 62.00 f 2.03 5.55 3.31 126.10 14.9Cromwell Prop .. . . . . . . . . . . . .CMW 1.125 -.5 1.12 1.125492671.125 1.101.137 .915 8.34 1.39 .93 7.41 11.60 9.7Crown Resorts . . . . . . . . . . . . . .CWN 13.73 +1 13.70 13.731193613.86 13.6413.88 10.80 60.00 p 4.27 5.13 4.37 256.23 5.4CSL .. . . . . . . . . . . . . . . . . . . . . . . . .CSL 194.84 -16 194.75 194.898396195.08 193.54199.885 119.01 192.02 2.32 6.17 .99 445.19 43.8CSR .. . . . . . . . . . . . . . . . . . . . . . . . .CSR 4.75 +14 4.75 4.76439364.78 4.695.905 3.85 27.00 p 1.39 2.15 5.68 37.50 12.7Cybg .. . . . . . . . . . . . . . . . . . . . . . . .CYB 5.59 -9 5.58 5.60489745.64 5.565.94 4.35 1.73 4.79 5.08 .31 8.28 67.5Dacian Gold .. . . . . . . . . . . . . . .DCN 2.74 +8 2.74 2.778282.74 2.673.20 1.84 - - - - -6.00 -DEXUS.. . . . . . . . . . . . . . . . . . . . . .DXS 9.77 -8 9.77 9.79260859.815 9.6010.74 8.985 47.80 3.23 9.16 4.89 154.58 6.3Domain Hldgs Aus .. . . . . . . . .DHG 3.23 -1 3.22 3.23114423.25 3.223.98 2.73 - p - - - - -Domino’s Pizza.. . . . . . . . . . . . .DMP 51.69 -26 51.67 51.69234652.03 51.4858.12 38.11 103.00 p 1.22 -.04 1.99 125.90 41.1Downer EDI. . . . . . . . . . . . . . . . . .DOW 6.81 +6 6.80 6.81121086.84 6.757.42 6.015 25.00 p .61 .36 3.67 15.32 44.5DuluxGroup .. . . . . . . . . . . . . . . .DLX 7.78 +9 7.77 7.7873217.84 7.6758.28 6.56 27.50 f 1.42 .52 3.53 39.00 19.9Eclipx Grp.. . . . . . . . . . . . . . . . . .ECX 3.17 - 3.16 3.17135553.22 3.154.36 3.03 15.75 f 1.15 .29 4.97 18.14 17.5Elders . . . . . . . . . . . . . . . . . . . . . . . .ELD 8.46 -11 8.44 8.4621898.66 8.439.47 4.35 16.50 f 6.32 1.12 1.95 104.20 8.1Emeco .. . . . . . . . . . . . . . . . . . . . . .EHL .35 -1.5 .35 .35541285.37 .35.405 .102 - - .02 - -13.44 -EML Payments .. . . . . . . . . . . . .EML 1.36 -1.5 1.36 1.36516431.395 1.362.26 1.055 - - .27 - .26 523.1ERM Power.. . . . . . . . . . . . . . . . .EPW 1.47 +1.5 1.465 1.4734411.47 1.421.855 1.195 7.00 f 3.87 1.69 4.76 27.12 5.4Estia Health. . . . . . . . . . . . . . . . . .EHE 3.31 -6 3.30 3.3164243.375 3.2853.935 2.85 15.80 f .99 -.64 4.77 15.67 21.1Evolution Min.. . . . . . . . . . . . . . .EVN 3.51 +4 3.50 3.511076423.55 3.4853.615 2.145 6.50 f 1.84 1.29 1.85 11.97 29.3Fairfax Media.. . . . . . . . . . . . . .FXJ .75 +.5 .75 .755178235.765 .751.195 .605 3.10 f .55 .06 4.13 1.70 44.1FAR.. . . . . . . . . . . . . . . . . . . . . . . . . .FAR .11 - .105 .1170237.115 .105.12 .066 - - - - -.83 -Fisher & Paykel Hlth . . . . . . . .FPH 13.77 -31 13.77 13.80526514.10 13.7714.27 10.06 19.46 1.61 1.14 1.41 31.37 43.9Fletcher Bld.. . . . . . . . . . . . . . . . .FBU 6.47 -1 6.45 6.4771986.51 6.427.493 5.192 35.71 - 2.00 5.52 -47.24 -FlexiGroup.. . . . . . . . . . . . . . . . . .FXL 2.21 -3 2.20 2.2225872.23 2.152.33 1.44 7.70 f - .71 3.48 -2.80 -Flight Centre Travel . . . . . . . . .FLT 63.45 -173 63.45 63.47285665.10 63.4065.85 38.13 154.00 f 1.66 8.63 2.43 256.00 24.8Folkestone Edu .. . . . . . . . . . . .FET 2.67 -5 2.66 2.6734802.71 2.653.00 2.50 15.10 2.85 2.67 5.66 43.06 6.2Fortescue Metals Grp .. . . . .FMG 4.49 -4 4.49 4.501142534.53 4.476.07 4.175 36.00 f 1.70 4.04 8.02 61.26 7.3Freedom Food .. . . . . . . . . . . . .FNP 6.53 -11 6.47 6.534606.65 6.456.78 4.001 4.50 f .49 1.09 .69 2.22 294.1G8 Education.. . . . . . . . . . . . . .GEM 2.31 -1 2.31 2.32160662.335 2.304.71 2.15 22.00 f .86 -.50 9.52 18.92 12.2Galaxy Res .. . . . . . . . . . . . . . . . .GXY 2.99 +2 2.99 3.00386613.04 2.934.54 1.60 - - - - .04 7475.0Gateway Lifestyle . . . . . . . . . . .GTY 2.34 -7 2.33 2.34281422.37 2.3252.425 1.68 9.10 2.21 1.52 3.89 20.10 11.6GDI Prop Grp .. . . . . . . . . . . . . . .GDI 1.285 -3 1.275 1.2968761.32 1.271.335 .99 7.75 1.51 1.12 6.03 11.72 11.0Genworth Mortg Ins .. . . . . . .GMA 2.61 -4 2.60 2.61159912.65 2.583.25 2.21 24.00 f 1.24 3.88 9.20 29.70 8.8Global Geoscience .. . . . . . . .GSC .355 +.5 .355 .3627469.36 .34.525 .14 - - - - -.92 -Gold Road Res .. . . . . . . . . . . . .GOR .74 - .74 .753014.747 .735.85 .612 - - - - 26.40 2.8Goodman Grp.. . . . . . . . . . . . . .GMG 9.64 -10 9.64 9.65635299.70 9.5310.00 7.57 28.00 1.52 4.38 2.90 42.50 22.7GPT Grp .. . . . . . . . . . . . . . . . . . . .GPT 5.09 -4 5.09 5.10791865.12 5.005.53 4.59 24.91 2.83 5.04 4.89 70.40 7.2GrainCorp .. . . . . . . . . . . . . . . . . .GNC 7.88 +2 7.88 7.8999887.93 7.769.665 7.17 23.00 f 1.36 6.18 2.92 31.20 25.3Greencross .. . . . . . . . . . . . . . . . .GXL 4.48 +8 4.47 4.48114564.52 4.406.56 3.84 19.50 f 1.89 -.69 4.35 36.90 12.1Growthpoint Prop.. . . . . . . . . .GOZ 3.60 -9 3.59 3.6178353.62 3.553.73 3.07 22.20 2.54 3.08 6.17 56.40 6.4GUD Hldgs .. . . . . . . . . . . . . . . . .GUD 14.41 +11 14.38 14.41187514.69 14.3014.74 10.51 49.00 f .08 -.32 3.40 3.71 388.4GWA Grp .. . . . . . . . . . . . . . . . . . .GWA 3.50 +4 3.50 3.5172813.55 3.473.94 2.49 17.50 f 1.20 1.23 5.00 20.99 16.7Hansen Tech.. . . . . . . . . . . . . . .HSN 3.06 +3 3.06 3.07126383.15 3.054.80 2.89 6.00 f 2.48 -.06 1.96 14.90 20.5Harvey Norman .. . . . . . . . . . . .HVN 3.37 +2 3.36 3.37166493.38 3.344.615 3.32 24.00 f 1.49 2.75 7.12 35.87 9.4Healthscope.. . . . . . . . . . . . . . . .HSO 2.25 +6 2.24 2.251302612.26 2.222.59 1.605 6.70 .86 .37 2.98 5.75 39.1Hotel Prop Inv .. . . . . . . . . . . . . .HPI 3.15 -17 3.15 3.1711313.25 3.083.42 2.74 19.70 1.57 2.67 6.25 30.93 10.2HT&E .. . . . . . . . . . . . . . . . . . . . . . . .HT1 2.49 -9 2.49 2.5025442.58 2.482.72 1.517 7.00 f - -.49 2.81 -38.20 -HUB24 .. . . . . . . . . . . . . . . . . . . . . .HUB 11.86 -55 11.82 11.86579012.33 11.0015.40 5.83 - - .36 - 36.36 32.6IDP Education.. . . . . . . . . . . . .IEL 10.60 -20 10.60 10.61703610.89 10.5310.92 4.85 14.00 p 1.36 -.11 1.32 19.11 55.5Iluka Res .. . . . . . . . . . . . . . . . . . . .ILU 11.14 -10 11.14 11.161747011.30 11.1412.20 8.37 31.00 f - 1.70 2.78 -41.00 -Imdex .. . . . . . . . . . . . . . . . . . . . . . .IMD 1.25 -2 1.25 1.2658201.28 1.251.40 .665 - f - .31 - 7.43 16.8IMF Bentham... . . . . . . . . . . . . .IMF 2.95 +1 2.93 2.9554522.95 2.893.33 1.755 7.00 f - .01 2.37 -1.72 -ImpediMed .. . . . . . . . . . . . . . . . .IPD .395 -1.5 .395 .409171.42 .3851.07 .355 - - .11 - -7.67 -Incitec Pivot . . . . . . . . . . . . . . . . .IPL 3.62 +10 3.61 3.63617063.63 3.504.08 3.19 9.40 1.10 1.02 2.60 10.35 35.0Independence Grp.. . . . . . . . .IGO 5.16 +21 5.16 5.17443265.18 5.025.735 2.97 2.00 f - 2.95 .39 -.05 -Industria REIT .. . . . . . . . . . . . . .IDR 2.61 -4 2.61 2.62104692.65 2.582.68 2.23 16.50 4.16 2.57 6.32 68.63 3.8Infigen Energy .. . . . . . . . . . . . . .IFN .66 -.5 .655 .6612133.66 .655.825 .56 - - .41 - 4.00 16.5Infomedia .. . . . . . . . . . . . . . . . . . .IFM .96 +4 .95 .972805.965 .93.975 .695 2.60 f 1.32 .02 2.71 3.44 27.9Ingenia Grp .. . . . . . . . . . . . . . . . .INA 3.05 -6 3.00 3.0666393.14 3.033.14 ▲ 2.49 10.20 1.82 2.53 3.34 18.56 16.4Inghams Grp .. . . . . . . . . . . . . . .ING 3.82 +1 3.80 3.8264913.84 3.784.10 3.25 - f - .65 - 31.82 12.0Insurance Aust Grp .. . . . . . . .IAG 8.52 -2 8.52 8.53288538.555 8.438.685 6.08 34.00 f 1.29 1.41 3.99 43.74 19.5Integrated Research.. . . . . . .IRI 3.10 -3 3.10 3.1124433.18 3.104.135 2.92 6.50 f 1.81 .18 2.10 11.74 26.4Investa Office Fd .. . . . . . . . . . .IOF 5.22 -8 5.22 5.23366535.24 5.205.35 4.13 20.30 3.22 4.95 3.89 65.30 8.0InvoCare .. . . . . . . . . . . . . . . . . . . .IVC 13.73 -2 13.73 13.74360013.82 13.6718.15 11.40 46.00 f 1.93 1.73 3.35 88.80 15.5IOOF Hldgs .. . . . . . . . . . . . . . . . .IFL 9.02 -6 9.02 9.04130239.11 8.97511.94 8.61 54.00 f .52 1.71 5.99 28.20 32.0IPH .. . . . . . . . . . . . . . . . . . . . . . . . . .IPH 4.49 +2 4.48 4.4988674.59 4.466.03 3.22 22.00 p .95 .08 4.90 20.93 21.5IRESS .. . . . . . . . . . . . . . . . . . . . . . .IRE 12.36 -3 12.35 12.36371712.55 12.2913.40 9.17 44.00 p .80 -.81 3.56 35.40 34.9Iron Mountain Inc .. . . . . . . . . .INM 46.85 +4 46.85 46.9940047.16 46.6654.83 39.52 - - - - - -iSelect. . . . . . . . . . . . . . . . . . . . . . . .ISU .77 -4 .77 .788055.81 .772.26 .325 5.50 f 1.14 .59 7.14 6.25 12.3Isentia Grp.. . . . . . . . . . . . . . . . . .ISD .71 +2 .71 .71573177.715 .682.33 .67 3.72 f - -.24 5.24 -18.13 -James Hardie Ind .. . . . . . . . .JHX 22.72 +11 22.71 22.721036422.83 22.5624.19 17.03 41.90 1.03 - 1.84 43.05 52.8

Janus Henderson .. . . . . . . . . .JHG 42.17 -82 42.15 42.17304042.23 41.5652.39 39.845 170.84 2.98 .87 4.05 508.97 8.3Japara Healthcare .. . . . . . . . .JHC 1.80 -1 1.80 1.80525071.812 1.792.225 1.63 9.75 p .99 .26 5.42 9.62 18.7JB Hi-Fi . . . . . . . . . . . . . . . . . . . . . .JBH 22.65 -7 22.65 22.72914423.04 22.5429.47 21.64 132.00 f 1.39 -.61 5.83 184.10 12.3Karoon Gas Aust. . . . . . . . . . .KAR 1.10 +4.5 1.095 1.10168021.13 1.061.48 1.02 - - - - -41.33 -Kidman Res .. . . . . . . . . . . . . . . .KDR 1.85 -4 1.845 1.85129631.90 1.8252.48 .50 - - - - -3.68 -Lendlease Grp .. . . . . . . . . . . .LLC 19.74 +1 19.73 19.741398419.82 19.6819.97 15.11 67.00 2.05 8.60 3.39 137.60 14.3Link Admin Hldg .. . . . . . . . . . .LNK 7.41 -1 7.41 7.42259527.41 7.239.05 6.73 15.00 f 1.62 -1.72 2.02 24.30 30.5Liquefied Natural. . . . . . . . . . . .LNG .59 +3.5 .585 .5924649.59 .55.775 .362 - - .08 - -5.70 -Lovisa Hldgs .. . . . . . . . . . . . . . .LOV 11.86 -14 11.86 11.89234012.15 11.8412.53 3.58 20.60 f 1.55 .42 1.74 32.01 37.1Lynas.. . . . . . . . . . . . . . . . . . . . . . . .LYC 2.35 +1 2.35 2.36341232.42 2.342.96 1.00 - - - - 9.99 23.5MACA... . . . . . . . . . . . . . . . . . . . . .MLD 1.21 - 1.21 1.21515771.225 1.2052.30 1.11 7.50 f 1.51 1.17 6.20 11.33 10.7Macq Grp.. . . . . . . . . . . . . . . . . . .MQG 126.70 +449 126.66 126.7015621126.77 123.00126.77 ▲ 82.28 525.00 p 1.44 45.12 4.14 758.20 16.7Magellan Fin Grp.. . . . . . . . . . .MFG 23.11 -23 23.09 23.11409423.32 23.0028.995 22.13 91.70 f 1.03 2.54 3.97 94.80 24.4Magnis Res .. . . . . . . . . . . . . . . . .MNS .385 -.5 .385 .396933.395 .38.59 .36 - - - - -1.88 -Mayne Pharma .. . . . . . . . . . . . .MYX .835 -1.5 .835 .8418667.855 .831.12 .59 - - .08 - -10.87 -McMillan Shakespr . . . . . . . . .MMS 16.16 -14 16.16 16.17231816.31 16.06518.295 13.30 68.00 f 1.11 1.77 4.21 75.31 21.5Medibank Private . . . . . . . . . . .MPL 2.92 +4 2.91 2.92537932.94 2.873.39 2.66 12.25 f 1.37 .52 4.20 16.80 17.4Mesoblast . . . . . . . . . . . . . . . . . . .MSB 1.47 - 1.465 1.4726051.50 1.4652.336 1.19 - - .16 - -16.11 -Metals X.. . . . . . . . . . . . . . . . . . . . .MLX .785 - .785 .797831.815 .781.227 .67 1.00 - .29 1.27 -5.47 -Metcash .. . . . . . . . . . . . . . . . . . . .MTS 2.55 -9 2.54 2.551306762.65 2.533.73 2.305 13.00 f - .58 5.10 -15.30 -Mineral Resources.. . . . . . . . .MIN 15.82 -15 15.82 15.851664216.15 15.7622.14 10.28 58.00 f 2.07 6.21 3.67 119.91 13.2Mirvac Grp.. . . . . . . . . . . . . . . . . .MGR 2.15 -5 2.15 2.161831962.17 2.112.54 2.005 11.00 2.75 2.20 5.12 30.20 7.1Monadelphous Grp .. . . . . . . .MND 14.80 +19 14.78 14.80250614.84 14.5819.81 13.35 60.00 f 1.18 4.09 4.05 70.97 20.9Monash IVF Grp.. . . . . . . . . . . .MVF 1.065 -4 1.065 1.0774711.115 1.061.83 1.06 7.90 f 1.42 -.38 7.42 11.24 9.5Mortgage Choice .. . . . . . . . . .MOC 1.42 +4 1.395 1.4225941.435 1.3472.60 1.245 18.00 f .99 .79 12.68 17.80 8.0Myer Hldgs .. . . . . . . . . . . . . . . . .MYR .37 -.5 .365 .3753082.38 .362.875 .345 5.00 f - .21 13.51 -64.30 -MYOB Grp.. . . . . . . . . . . . . . . . . .MYO 2.88 +2 2.87 2.88137662.92 2.863.81 2.72 11.50 .88 -.01 3.99 10.12 28.5MyState.. . . . . . . . . . . . . . . . . . . . .MYS 4.90 - 4.90 4.965944.96 4.855.25 4.53 28.75 f 1.19 2.43 5.87 34.31 14.3Nanosonics.. . . . . . . . . . . . . . . .NAN 3.15 -12 3.15 3.16184673.28 3.1453.355 2.15 - - .26 - 2.13 147.9National Aust Bank .. . . . . . . .NAB 27.50 +21 27.49 27.505689727.53 27.1332.98 25.90 198.00 f .98 16.11 7.20 194.70 14.1Natl Storage REIT.. . . . . . . . . .NSR 1.62 -3 1.615 1.625195501.635 1.6021.665 1.43 9.60 .04 1.41 5.93 .41 395.1Navigator Global . . . . . . . . . . . .NGI 5.49 +6 5.46 5.5050925.54 5.375.54 ▲ 2.37 19.04 - .41 3.47 -14.18 -Navitas.. . . . . . . . . . . . . . . . . . . . . .NVT 4.44 -12 4.44 4.4555544.58 4.425.64 4.17 19.50 f .74 .79 4.39 14.50 30.6Netwealth Grp.. . . . . . . . . . . . . .NWL 8.11 -39 8.11 8.1284168.61 8.009.99 4.87 - - - - 6.19 131.0NEW Century Res.. . . . . . . . . .NCZ 1.325 -.5 1.325 1.33551181.39 1.3251.65 .195 - - - - -28.11 -Newcrest Min .. . . . . . . . . . . . . .NCM 21.89 +40 21.88 21.892148021.97 21.6524.27 19.31 19.10 f 1.83 12.65 .87 34.95 62.6News Corp .. . . . . . . . . . . . . . . . .NWS 21.34 +4 21.34 21.3596721.50 21.2322.62 16.60 18.08 - - .85 -96.77 -NEXTDC ... . . . . . . . . . . . . . . . . . .NXT 7.64 -16 7.63 7.6490517.85 7.628.19 4.02 - - 1.78 - 4.07 187.7NIB Hldgs.. . . . . . . . . . . . . . . . . . .NHF 5.80 +30 5.79 5.80160775.91 5.567.20 5.14 19.50 f 1.37 .50 3.36 26.70 21.7Nick Scali . . . . . . . . . . . . . . . . . . . .NCK 6.67 -12 6.67 6.724526.79 6.657.34 5.71 36.00 f 1.38 .93 5.40 49.80 13.4Nine Entertainment . . . . . . . . .NEC 2.52 -1 2.52 2.53749982.58 2.522.665 1.275 10.00 f 2.40 .23 3.97 24.00 10.5Northern Star. . . . . . . . . . . . . . . .NST 7.19 +19 7.18 7.19313917.26 7.037.26 ▲ 4.22 10.50 f 3.01 1.12 1.46 31.60 22.8NRW Hldgs .. . . . . . . . . . . . . . . . .NWH 1.625 -1 1.61 1.62559271.635 1.5851.725 .605 - f - .49 - 9.60 16.9Nufarm.. . . . . . . . . . . . . . . . . . . . . .NUF 8.94 -4 8.93 8.9478999.005 8.909.60 7.74 13.00 2.88 3.34 1.45 37.47 23.9OceanaGold Corp .. . . . . . . .OGC 3.72 -2 3.72 3.7677573.78 3.704.18 3.09 1.93 18.60 3.10 .52 35.90 10.4OFX Grp .. . . . . . . . . . . . . . . . . . . .OFX 1.755 -2.5 1.75 1.75539001.78 1.741.875 1.28 5.40 f 1.44 .23 3.08 7.79 22.5Oil Search.. . . . . . . . . . . . . . . . . . .OSH 8.86 +17 8.86 8.87397598.90 8.758.90 ▲ 6.36 11.27 2.26 3.27 1.27 25.42 34.9oOh! Media .. . . . . . . . . . . . . . . . .OML 4.88 +6 4.87 4.8992184.96 4.825.285 3.696 15.00 f 1.33 .13 3.07 20.00 24.4Orica .. . . . . . . . . . . . . . . . . . . . . . . .ORI 17.93 -2 17.93 17.951500018.14 17.89521.39 16.91 48.00 - 3.08 2.68 -10.00 -Origin Energy.. . . . . . . . . . . . . . .ORG 10.11 +13 10.10 10.114249310.15 9.9910.185 6.735 - - 3.26 - -43.10 -Orocobre .. . . . . . . . . . . . . . . . . . .ORE 5.30 +10 5.30 5.31141435.345 5.127.44 3.018 - - 1.37 - 12.13 43.7Orora .. . . . . . . . . . . . . . . . . . . . . . . .ORA 3.58 +2 3.57 3.58188023.59 3.553.61 2.725 12.00 p 1.28 .94 3.35 15.30 23.4OZ Min .. . . . . . . . . . . . . . . . . . . . . .OZL 9.50 -7 9.49 9.50140999.75 9.4710.70 7.20 20.00 f 3.87 8.42 2.11 77.40 12.3Pact Grp Hldgs.. . . . . . . . . . . .PGH 5.19 -4 5.18 5.2055115.26 5.176.104 4.83 23.00 p 1.20 .12 4.43 27.50 18.9Pendal Grp .. . . . . . . . . . . . . . . . .PDL 9.92 -14 9.92 9.93866310.08 9.8511.86 9.02 48.00 p 1.38 1.04 4.84 66.00 15.0Perpetual . . . . . . . . . . . . . . . . . . . .PPT 40.10 -40 40.10 40.20165740.62 39.8056.84 38.045 270.00 f 1.12 6.59 6.73 303.70 13.2Perseus Min .. . . . . . . . . . . . . . . .PRU .44 +1 .44 .44519696.445 .435.51 .27 - - .82 - -6.38 -Pilbara Min .. . . . . . . . . . . . . . . . .PLS .865 -.5 .865 .8735699.875 .8651.25 .35 - - - - -1.13 -Platinum Asset . . . . . . . . . . . . . .PTM 5.90 -8 5.89 5.90116615.97 5.888.72 4.61 31.00 f 1.06 .68 5.25 32.94 17.9Premier Invest . . . . . . . . . . . . . . .PMV 16.89 -13 16.89 16.90137017.04 16.8517.365 12.34 56.00 f 1.27 3.29 3.32 70.90 23.8Primary Health Care .. . . . . . .PRY 3.52 -1 3.52 3.53103203.55 3.514.10 3.00 10.90 f - -1.26 3.10 -98.90 -Pro Medicus .. . . . . . . . . . . . . . . .PME 8.00 +92 7.94 8.1055598.15 7.259.04 4.63 5.00 f 1.87 .25 .63 9.33 85.7Propertylink Grp .. . . . . . . . . . .PLG 1.065 -4.5 1.065 1.0786691.08 1.0451.12 .81 - - .98 - 17.72 6.0Qantas Airways .. . . . . . . . . . .QAN 6.16 -17 6.16 6.17652026.27 6.166.73 4.77 14.00 3.76 1.90 2.27 52.70 11.7QBE Insurance Grp .. . . . . . . .QBE 9.81 +26 9.80 9.811052549.85 9.5612.41 9.28 26.00 p - 5.50 2.65 -117.31 -Qube Hldgs.. . . . . . . . . . . . . . . . .QUB 2.45 -1 2.45 2.46302362.47 2.432.83 2.15 5.50 f .85 1.12 2.24 4.70 52.1Ramsay Health Care .. . . . .RHC 53.78 -22 53.78 53.79725854.00 53.4576.18 53.40 139.00 f 1.67 1.13 2.58 231.90 23.2RCR Tomlinson .. . . . . . . . . . . .RCR 2.98 - 2.97 2.9971293.02 2.934.74 2.855 8.50 2.11 1.15 2.85 17.90 16.6REA Grp .. . . . . . . . . . . . . . . . . . . .REA 90.89 -131 90.88 90.90186092.91 90.2993.70 62.00 98.00 f .36 .35 1.08 35.10 258.9Regis Healthcare.. . . . . . . . . . .REG 3.23 -10 3.23 3.2578683.34 3.194.20 3.19 ▼ 19.32 f 1.00 -.99 5.98 19.32 16.7Regis Res.. . . . . . . . . . . . . . . . . . .RRL 5.14 +7 5.14 5.15171735.16 5.0855.23 3.54 16.00 f 2.04 .59 3.11 32.69 15.7Reliance Worldwide .. . . . . . .RWC 5.34 -5 5.33 5.34129125.405 5.295.99 3.123 6.50 f 2.12 .14 1.22 13.80 38.7ResMed Inc.. . . . . . . . . . . . . . . . .RMD 14.13 -16 14.12 14.131691514.23 14.06514.62 8.935 12.68 2.97 - .90 37.69 37.5Resolute Min .. . . . . . . . . . . . . . .RSG 1.275 +2 1.27 1.275204371.28 1.2651.35 .945 2.00 7.77 .91 1.57 15.54 8.2Retail Food Grp .. . . . . . . . . . . .RFG .425 -.5 .425 .43534693.45 .425.14 .42 ▼ 29.75 f - -1.15 70.00 -32.90 -Ridley .. . . . . . . . . . . . . . . . . . . . . . .RIC 1.37 -1 1.36 1.3752751.38 1.3651.62 1.245 4.25 f 1.86 .59 3.10 7.90 17.3Rio Tinto .. . . . . . . . . . . . . . . . . . . .RIO 83.07 +99 83.05 83.091730283.17 82.5387.09 62.11 366.25 f 1.72 29.64 4.41 628.72 13.2Rural Funds Grp .. . . . . . . . . . .RFF 2.15 -2 2.13 2.1519262.15 2.112.45 1.80 10.03 1.91 1.00 4.67 19.20 11.2Sandfire Res.. . . . . . . . . . . . . . .SFR 9.33 -1 9.33 9.3579189.43 9.3110.04 5.43 21.00 f 3.05 3.00 2.25 64.06 14.6Santos .. . . . . . . . . . . . . . . . . . . . . .STO 6.28 +16 6.27 6.28523666.28 6.1156.46 2.87 - f - - - -22.18 -Saracen Min .. . . . . . . . . . . . . . . .SAR 2.13 -7 2.13 2.14528502.18 2.082.31 1.10 - - .43 - 7.33 29.1SCA Prop Grp .. . . . . . . . . . . . . .SCP 2.47 -3 2.46 2.47298202.48 2.432.58 2.10 13.90 1.78 2.23 5.63 24.73 10.0Scentre Grp .. . . . . . . . . . . . . . . .SCG 4.39 +2 4.39 4.401607694.43 4.364.445 3.70 21.73 p 3.65 4.24 4.95 79.41 5.5Scott Pac Grp .. . . . . . . . . . . . . .SCO 3.15 -4 3.14 3.1511433.18 3.123.46 2.63 - f - .35 - 21.28 14.8SEALINK Travel Grp .. . . . . . .SLK 4.41 +8 4.41 4.429094.41 4.314.46 3.69 14.50 f 1.50 1.05 3.29 21.80 20.2Seek.. . . . . . . . . . . . . . . . . . . . . . . . .SEK 22.19 -6 22.19 22.201133622.57 22.0822.63 16.26 45.00 f 2.28 -2.20 2.03 102.80 21.6Select Harvests . . . . . . . . . . . . .SHV 6.94 -22 6.91 6.9429297.15 6.917.49 3.68 15.00 f .32 3.25 2.16 4.80 144.6Senex Energy .. . . . . . . . . . . . . .SXY .44 +1.5 .435 .4427543.44 .42.465 .255 - - .25 - -6.74 -Servcorp .. . . . . . . . . . . . . . . . . . . .SRV 4.10 -11 4.07 4.1827624.22 4.016.74 3.81 26.00 p .97 2.44 6.34 25.30 16.2Service Stream... . . . . . . . . . . .SSM 1.52 - 1.51 1.5238821.545 1.5151.715 1.115 6.00 f 1.61 .15 3.95 9.65 15.8Seven Grp .. . . . . . . . . . . . . . . . . .SVW 19.41 -10 19.40 19.41170619.73 19.3821.76 10.20 42.00 f 1.87 2.00 2.16 78.58 24.7Seven West Media .. . . . . . . . .SWM .87 +2.5 .865 .8743999.88 .85.915 .47 2.00 f - - 2.30 -43.50 -SG Fleet Grp.. . . . . . . . . . . . . . . .SGF 3.66 - 3.66 3.684413.73 3.604.51 3.27 18.04 f 1.41 -.72 4.93 25.40 14.4Sigma Health . . . . . . . . . . . . . . . .SIG .80 -.5 .80 .80518459.81 .7851.025 .695 5.00 f 1.12 .37 6.25 5.60 14.3Sims Metal Mgmt .. . . . . . . . . .SGM 16.34 -4 16.33 16.34565716.60 16.2418.05 12.57 43.00 f 2.52 9.28 2.63 108.20 15.1Sino Gas Energy .. . . . . . . . . . .SEH .22 -.5 .22 .22533371.23 .22.255 .073 - - - - -.27 -Sirtex Medical . . . . . . . . . . . . . . .SRX 31.43 -4 31.43 31.44145331.75 31.4031.77 13.33 30.00 - 2.02 .95 -39.60 -Sky Network TV .. . . . . . . . . . . .SKT 2.35 -4 2.35 2.3911702.42 2.353.395 1.925 18.16 1.61 -.29 7.73 29.30 8.0SkyCity Entertain . . . . . . . . . . .SKC 3.76 - 3.75 3.7625163.79 3.733.995 3.31 18.31 .38 .40 4.87 6.91 54.4Smartgrp .. . . . . . . . . . . . . . . . . . .SIQ 11.69 -2 11.65 11.69300411.78 11.53512.15 7.05 35.00 f .99 -1.03 2.99 34.50 33.9Sonic Healthcare.. . . . . . . . . . .SHL 24.92 -4 24.89 24.921110825.00 24.8025.34 20.605 78.00 p 1.41 -3.49 3.13 109.70 22.7Soul Pattinson WH... . . . . . . .SOL 20.74 +43 20.74 20.79199720.88 20.4520.91 15.73 55.00 f 2.51 13.22 2.65 138.20 15.0South32.. . . . . . . . . . . . . . . . . . . . .S32 3.58 +1 3.58 3.591526183.63 3.574.07 2.66 13.49 p 2.03 2.51 3.77 27.45 13.0Spark Infrastructure .. . . . . . .SKI 2.31 +1 2.30 2.31251672.32 2.292.75 2.125 15.25 .35 1.87 6.60 5.27 43.8Spark New Zealand.. . . . . . . .SPK 3.48 - 3.46 3.4872133.49 3.453.75 3.10 19.82 1.06 .16 5.70 20.93 16.6SpeedCast Intl . . . . . . . . . . . . . .SDA 6.23 +21 6.23 6.24153846.30 6.036.30 ▲ 3.22 7.20 f .41 -1.69 1.16 2.97 209.8St Barbara .. . . . . . . . . . . . . . . . . .SBM 4.89 +2 4.88 4.89255234.92 4.845.08 2.43 10.00 f 3.58 1.07 2.04 35.85 13.6Starpharma.. . . . . . . . . . . . . . . . .SPL 1.22 +5 1.21 1.2256581.225 1.161.67 .705 - - .15 - 2.99 40.8Steadfast Grp .. . . . . . . . . . . . . .SDF 2.87 +2 2.86 2.8793562.88 2.843.02 2.33 7.20 f 1.17 .11 2.51 8.39 34.2Sthn Cross Media.. . . . . . . . . .SXL 1.305 -.5 1.30 1.305114831.33 1.301.402 1.015 7.75 f 1.65 .28 5.94 12.82 10.2Stockland.. . . . . . . . . . . . . . . . . . .SGP 3.97 -13 3.97 3.98744954.01 3.9454.79 3.90 26.50 1.84 4.18 6.68 48.80 8.1Suncorp Grp.. . . . . . . . . . . . . . . .SUN 14.63 -1 14.62 14.632885314.63 14.2415.24 12.43 73.00 f 1.06 - 4.99 77.03 19.0Super Retail Grp .. . . . . . . . . . .SUL 8.22 -8 8.21 8.2280478.33 8.179.12 6.42 46.50 f 1.09 .43 5.66 50.50 16.3Superloop .. . . . . . . . . . . . . . . . . .SLC 2.55 +4 2.54 2.5543622.55 2.512.72 1.89 .50 f 2.92 .51 .20 1.46 174.7Sydney Airport . . . . . . . . . . . . . .SYD 7.31 -17 7.30 7.31551407.33 7.207.62 6.31 36.50 .43 -3.01 4.99 15.54 47.0Syrah Res.. . . . . . . . . . . . . . . . . . .SYR 2.79 +10 2.78 2.79158832.79 2.684.95 2.436 - - - - -5.78 -Tabcorp Hldgs .. . . . . . . . . . . .TAH 4.47 -6 4.47 4.49735444.55 4.465.735 3.905 23.50 f - -1.81 5.26 -7.00 -Tassal Grp .. . . . . . . . . . . . . . . . . .TGR 4.21 -7 4.21 4.2359104.28 4.214.37 3.44 15.50 f 2.27 2.65 3.68 35.22 12.0Technology One.. . . . . . . . . . . .TNE 4.26 -1 4.26 4.2792234.30 4.235.77 4.18 8.46 p 1.68 .31 1.99 14.18 30.0Telstra Corp .. . . . . . . . . . . . . . . .TLS 2.62 - 2.62 2.634427572.64 2.604.42 2.60 ▼ 23.00 f 1.39 .44 8.78 32.00 8.2The A2 Milk Company .. . . . .A2M 10.61 -26 10.61 10.623841910.87 10.5613.78 3.60 - - .46 - 19.17 55.3The Star Entertain. . . . . . . . . . .SGR 4.86 -4 4.85 4.861041634.92 4.846.395 4.735 16.00 f 1.18 1.70 3.29 18.80 25.9TPG Telecom ... . . . . . . . . . . . . .TPM 5.10 +2 5.09 5.10733965.17 5.086.88 4.855 4.00 f 10.75 -1.41 .78 43.00 11.9Trade Me Grp.. . . . . . . . . . . . . . .TME 4.34 -13 4.33 4.3465324.48 4.335.23 3.82 17.52 1.26 -.20 4.04 22.01 19.7Transurban Grp .. . . . . . . . . . . .TCL 11.96 -24 11.96 11.983535312.01 11.8313.11 10.97 56.00 p .41 2.94 4.68 22.70 52.7Treasury Wine .. . . . . . . . . . . . . .TWE 17.49 -41 17.49 17.512160517.75 17.4820.20 12.12 28.00 p 1.56 3.28 1.60 43.60 40.1Unibail Rodamco Wfld .. . .URW 14.74 +2 14.72 14.74807214.75 14.6715.17 14.40 - - - - - -Updater . . . . . . . . . . . . . . . . . . . . . .UPD 1.085 -1.5 1.085 1.09517071.102 1.081.53 .905 - - 4.38 - -3.25 -Vicinity Centres .. . . . . . . . . . .VCX 2.60 -7 2.60 2.61950762.62 2.582.92 2.36 16.30 2.23 2.93 6.27 36.35 7.2Villa World .. . . . . . . . . . . . . . . . . .VLW 2.21 -4 2.21 2.2211502.29 2.212.87 2.145 18.50 f 1.55 2.31 8.37 28.70 7.7Village Roadshow.. . . . . . . . . .VRL 2.30 +7 2.29 2.3015522.33 2.244.21 2.05 - f - 1.09 - 69.10 3.3Virtus Health. . . . . . . . . . . . . . . . .VRT 5.53 -7 5.52 5.539885.60 5.495.93 4.97 26.00 f 1.43 -1.68 4.70 37.27 14.8Viva Energy Reit . . . . . . . . . . . . .VVR 2.24 +2 2.23 2.24132212.24 2.202.32 1.94 - - 2.19 - 23.08 9.7Vocus Grp .. . . . . . . . . . . . . . . . . .VOC 2.35 +4 2.34 2.35262622.37 2.293.56 2.11 6.00 f - .28 2.55 -239.37 -Webjet . . . . . . . . . . . . . . . . . . . . . . .WEB 13.50 -33 13.50 13.51269113.80 13.4714.27 9.13 18.00 f 1.64 -1.32 1.33 29.59 45.6Webster . . . . . . . . . . . . . . . . . . . . . .WBA 1.895 - 1.865 1.8957001.895 1.8652.06 1.29 3.00 f 6.22 .63 1.58 18.66 10.2Wesfarmers.. . . . . . . . . . . . . . . . .WES 49.35 -9 49.30 49.354271249.67 49.1349.86 40.00 223.00 f .60 4.31 4.52 133.30 37.0Western Areas.. . . . . . . . . . . . . .WSA 3.51 +10 3.50 3.51196723.55 3.473.93 2.055 2.00 f 4.09 1.77 .57 8.18 42.9Westgold Res .. . . . . . . . . . . . . .WGX 1.835 +4 1.83 1.83541331.84 1.7722.14 1.415 - - 1.06 - .89 206.2Westpac Banking .. . . . . . . . . .WBC 29.23 +16 29.22 29.235616629.27 28.8433.68 27.24 188.00 f 1.30 15.00 6.43 244.90 11.9Whitehaven Coal. . . . . . . . . . . .WHC 5.64 +7 5.63 5.64332715.71 5.595.90 2.654 19.00 2.70 3.24 3.37 51.30 11.0Wisetech Global . . . . . . . . . . . .WTC 15.70 -106 15.70 15.71683916.64 15.6817.67 6.38 2.25 f 5.02 -.05 .14 11.30 138.9Woodside Pet . . . . . . . . . . . . . . .WPL 35.68 +63 35.68 35.692267435.72 35.1435.72 ▲ 27.847 124.56 f 1.25 22.90 3.49 156.15 22.8Woolworths Grp.. . . . . . . . . . . .WOW 30.63 +33 30.61 30.644800730.655 30.3030.655 ▲ 24.45 93.00 f 1.48 2.73 3.04 137.73 22.2WorleyParsons.. . . . . . . . . . . . .WOR 17.70 +34 17.68 17.701170817.76 17.3818.00 10.367 10.00 1.50 -.19 .56 15.00 118.0WPP AuNZ .. . . . . . . . . . . . . . . . .WPP 1.01 +3 .995 1.01528071.015 .981.26 .772 6.30 f 1.37 .44 6.24 8.62 11.7Xero.. . . . . . . . . . . . . . . . . . . . . . . . .XRO 45.29 -81 45.29 45.30263646.60 45.2147.81 23.25 - - - - -18.79 -

AFRFriday 29 June 2018The Australian Financial Review | www.afr.com

2 Tables

Industrial Markets+ Dividend Div



High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio7.30 5.97 6.40 6.22 ONT 1300 Smiles .. . . . . . . . . . . . . . . 6.40 +15 40 6.20 6.40 23.75 f 1.32 .40 3.71 31.42 20.4.064 .026 .039 .038 1ST 1st Grp .. . . . . . . . . . . . . . . . . . . . . .038 -.1 2599 .037 .04 - - - - -2.37 -.011 .002 - - T3D 333D.. . . . . . . . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - -.45 -1.10 .925 1.03 1.00 TGP 360 Capital Grp.. . . . . . . . . . . . 1.01 -3 839 .80 1.01 5.50 3.36 1.06 5.45 18.50 5.51.32 1.11 1.28 1.28 TOT 360 Capital Total Re.. . . . . . . 1.28 -2 200 1.26 - 9.00 1.96 1.21 7.03 17.60 7.31.76 .93 1.25 1.24 3PL 3P Learning .. . . . . . . . . . . . . . . . 1.25 +1 345 1.20 1.29 - f - .15 - 4.74 26.4.097 .026 .045 .042 4DS 4DS Memory .. . . . . . . . . . . . . . .042 -.2 13880 .042 .043 - - - - -.41 -.93 .245 .46 .45 5GN 5G Nets .. . . . . . . . . . . . . . . . . . . . .45 - 604 .45 .455 - - .01 - -.05 -

.071 .031 .052 .048 8CO 8common .. . . . . . . . . . . . . . . . . .05 +.2 3940 .048 .051 - - - - -1.08 -.02 ▲ .02 .02 .02 8COO opt feb20 .. . . . . . . . . . . . . . . . . . .02 - 5000 .015 .027 - - - - - -.16 .022 .03 .027 9SP 9 Spokes Int. . . . . . . . . . . . . . . . .028 +.1 10068 .027 .028 - - .01 - -3.49 -.29 .046 .14 .115 NNW 99 Wuxian.. . . . . . . . . . . . . . . . . . .125 -2 21827 .125 .13 - - .04 - -.29 -

.001 .001 - - AYI A1 Invest & Res.. . . . . . . . . . . .001 - - - .001 - - - - -.02 -4.26 2.92 3.83 3.74 ABP Abacus Prop Grp .. . . . . . . . . . 3.81 -1 8904 3.81 3.82 18.00 2.03 3.13 4.72 36.52 10.4.63 .21 - - ABT Abundant Produce .. . . . . . . . .25 - - .25 .255 - - .02 - -3.28 -.55 .16 - - AKG Academies A’asia . . . . . . . . . . .375 - - .37 .38 1.00 f 4.75 .03 2.67 4.75 7.9

1.675 .69 1.66 1.55 AX1 Accent Grp.. . . . . . . . . . . . . . . . . 1.56 -9.5 11160 1.55 1.565 6.00 f 1.04 .07 3.85 6.22 25.1.30 .006 .29 .285 ACF Acrow Formwork .. . . . . . . . . . .285 +.5 1563 .27 .29 - - - - -.19 -

.315 .13 .145 .14 ACR Acrux .. . . . . . . . . . . . . . . . . . . . . . . .145 +.5 3656 .14 .145 - f - .21 - -9.37 -

.062 .039 .049 .047 ACW Actinogen Medical . . . . . . . . . .048 - 7016 .047 .048 - - .01 - -.79 -

.028 .007 - - ACWOB opt mar19 .. . . . . . . . . . . . . . . . . .013 - - .013 .017 - - - - - -3.18 1.68 1.72 1.69 ADA Adacel Tech.. . . . . . . . . . . . . . . . 1.70 -.5 1775 1.69 1.71 4.25 2.68 .25 2.50 11.41 14.92.44 .86 2.26 2.22 ADH Adairs. . . . . . . . . . . . . . . . . . . . . . . . 2.25 -2 974 2.24 2.25 10.00 f 1.61 -.01 4.44 16.10 14.0.40 .20 .37 .355 1AD AdAlta . . . . . . . . . . . . . . . . . . . . . . . .37 +1.5 500 .35 .37 - - .04 - -3.70 -

.017 .007 .01 .008 AAU Adcorp Aust . . . . . . . . . . . . . . . . .008 -.2 200 .008 .011 - - -.01 - -.86 -7.05 5.47 6.97 6.90 ABC Adelaide Brighton .. . . . . . . . . 6.94 +3 5503 6.92 6.94 20.50 f 1.36 1.46 2.95 27.90 24.9.20 .068 .12 .11 ADR Adherium.. . . . . . . . . . . . . . . . . . . .11 - 1759 .11 .12 - - .10 - -7.60 -.40 .20 .24 .23 AHZ ADMEDUS ... . . . . . . . . . . . . . . . .24 +.5 4229 .235 .24 - - .07 - -4.83 -

.066 .02 .026 .022 ADJ Adslot . . . . . . . . . . . . . . . . . . . . . . . .026 +.4 35540 .025 .026 - - .01 - -.85 -

.007 .003 .003 .003 ABV Adv Braking Tech.. . . . . . . . . . .003 - 2746 .003 .004 - - - - -.04 -.58 .24 .47 .47 ANO Advance Nanotek .. . . . . . . . . .47 -4 20 .48 .49 - - .07 - 1.85 25.4.85 .71 - - ASW Advanced Share Reg .. . . . . .71 - - .72 .74 4.20 f .91 .14 5.92 3.84 18.5

.063 .033 - - AER Aeeris. . . . . . . . . . . . . . . . . . . . . . . . .041 - - .041 .046 - - .02 - -3.36 -.29 .12 - - AEI Aeris Environmental. . . . . . . . .135 - - .13 .14 - - .01 - -2.49 -

.002 .001 - - AFT AFT .. . . . . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -2.41 1.95 - - AFP AFT Pharmaceuticals . . . . . . 2.00 - - 2.00 3.00 - - .02 - -12.21 -9.47 2.68 8.92 8.49 APT Afterpay Touch .. . . . . . . . . . . . 8.59 -35 9737 8.59 8.60 - - - - -.35 -

26.52 20.16 22.43 22.055 AGL AGL Energy .. . . . . . . . . . . . . . . . 22.31 +22 19769 22.30 22.31 104.00 p 1.22 6.95 4.66 127.10 17.6.075 .032 - - AGJ Agricultural Land .. . . . . . . . . . .032 - - .032 .063 - - .10 - -1.13 -.041 .009 .018 .017 AHL AHALife Hldgs .. . . . . . . . . . . . . .017 -.1 10656 .017 .018 - - - - -.41 -1.73 1.475 - - APW AIMS Prop Sec Fund.. . . . . . 1.65 - - 1.50 - 2.86 5.40 2.13 1.73 15.43 10.72.79 1.005 1.07 1.045 AGI Ainsworth Game Tech .. . . . 1.06 - 4813 1.055 1.065 1.50 f 6.00 .86 1.42 9.00 11.83.43 2.61 2.98 2.90 AIZ Air New Zealand .. . . . . . . . . . . 2.95 -3 1021 2.92 2.95 20.09 1.46 1.59 6.81 29.28 10.1.86 .072 .09 .083 AXP Airxpanders.. . . . . . . . . . . . . . . . .084 -.3 14977 .083 .085 - - .08 - -13.24 -

.539 .181 .34 .33 AJL AJ Lucas Grp .. . . . . . . . . . . . . . .34 +1 674 .34 .345 - - .15 - -4.60 -

.026 .006 .01 .01 ACL Alchemia .. . . . . . . . . . . . . . . . . . . .01 - 80 .01 .011 - - .01 - -.14 -

.074 .034 .051 .051 ALC Alcidion Grp.. . . . . . . . . . . . . . . . .051 -.1 2540 .051 .053 - - - - -.54 -5.825 4.50 5.53 5.45 LEP ALE Prop Grp .. . . . . . . . . . . . . . 5.45 -19 124 5.45 5.52 20.80 2.81 3.04 3.82 58.37 9.3

.58 .105 .135 .115 AJX Alexium Int Grp .. . . . . . . . . . . . .12 +.5 9772 .12 .125 - - .03 - -2.08 -.195 .10 - - AMT Allegra Orthopaedics .. . . . . .12 - - .105 .11 - - .07 - .21 57.11.99 .97 1.98 1.96 AQZ Alliance Aviation.. . . . . . . . . . . 1.96 +2 39 1.96 1.97 5.50 f 2.52 - 2.81 13.88 14.18.50 6.31 7.56 7.29 ALQ ALS .. . . . . . . . . . . . . . . . . . . . . . . . . 7.46 -3 9472 7.46 7.47 17.00 p .61 .29 2.28 10.34 72.1.083 .023 - - 1AG Alterra . . . . . . . . . . . . . . . . . . . . . . . .044 - - .042 .044 - - .04 - -1.63 -

25.06 8.07 23.94 22.71 ALU Altium.. . . . . . . . . . . . . . . . . . . . . . . 22.77 -90 6089 22.77 22.78 25.00 1.29 .95 1.10 32.37 70.31.235 .835 1.07 1.03 AMA AMA Grp .. . . . . . . . . . . . . . . . . . . 1.04 -2.5 2213 1.035 1.04 2.50 f 1.24 -.01 2.40 3.09 33.72.25 .70 1.00 .855 AYS Amaysim Au .. . . . . . . . . . . . . . . 1.00 +14.5 17097 .98 1.01 9.10 f .04 -.73 9.10 .40 250.0.19 .12 - - AMO Amber Tech .. . . . . . . . . . . . . . . . .16 - - .16 .185 - - .31 - -2.00 -.18 .13 - - AMB Ambition Grp .. . . . . . . . . . . . . . .13 - - .13 .16 1.00 f .52 .17 7.69 .52 25.0

16.48 13.12 14.58 14.42 AMC Amcor .. . . . . . . . . . . . . . . . . . . . . . 14.46 -14 22498 14.45 14.46 56.02 1.24 -1.78 3.87 69.35 20.95.49 3.53 ▼ 3.59 3.53 AMP AMP ... . . . . . . . . . . . . . . . . . . . . . . 3.59 +2 64239 3.58 3.59 29.00 p 1.01 1.38 8.08 29.30 12.3.009 .003 .005 .005 ALT Analytica .. . . . . . . . . . . . . . . . . . . .005 - 6367 .004 .005 - - - - -.16 -1.83 .58 .66 .645 ANR Anatara LifeSc .. . . . . . . . . . . . . .645 +.5 400 .64 .645 - - .21 - -6.10 -.22 .125 .16 .155 AS1 Angel Seafood.. . . . . . . . . . . . . .16 +1 460 .16 .165 - - - - - -.12 .008 .053 .051 AB1 Animoca Brands.. . . . . . . . . . . .052 - 24751 .051 .054 - - .01 - -2.20 -

28.31 20.30 27.67 27.32 ANN Ansell . . . . . . . . . . . . . . . . . . . . . . . . 27.51 +1 5183 27.50 27.52 55.86 p 7.94 4.53 2.03 443.64 6.2.012 .002 - - ATT Ante Real Estate Tst . . . . . . . . .002 - - .003 .049 - - -.12 - -16.92 -.031 .008 .019 .017 ADO Anteo Diagnostics. . . . . . . . . . .017 -.1 57317 .017 .018 - - - - -.77 -.050 .020 .025 .025 ANP Antisense Therapeut . . . . . . . .025 -.1 348 .025 .026 - - .01 - -1.50 -.018 .005 - - ANPOB opt dec19 .. . . . . . . . . . . . . . . . . .006 - - .006 .007 - - - - - -

30.80 26.075 28.78 28.26 ANZ ANZ Banking Grp.. . . . . . . . . . 28.66 +18 60231 28.65 28.66 160.00 f 1.46 18.27 5.58 234.10 12.29.10 7.37 8.555 8.41 APE AP Eagers .. . . . . . . . . . . . . . . . . . 8.52 +5 268 8.52 8.56 36.00 f 1.40 2.49 4.23 50.30 16.9

10.29 7.59 9.75 9.64 APA APA Grp .. . . . . . . . . . . . . . . . . . . . 9.68 -23 20535 9.67 9.69 45.00 .44 -.29 4.65 19.90 48.6.94 .66 .74 .70 AHX Apiam Animal Health. . . . . . . .70 -5 391 .70 .74 1.60 f 2.31 -.03 2.29 3.69 19.0

6.70 4.08 6.405 6.25 APO APN Outdoor Grp .. . . . . . . . . 6.30 -9 29787 6.30 6.31 19.20 f 1.38 .14 3.05 26.44 23.8.475 .365 .45 .445 APD APN Prop Grp.. . . . . . . . . . . . . . .45 - 389 .45 .455 2.00 f 2.93 .38 4.44 5.85 7.72.10 1.35 1.615 1.56 ATL Apollo Tourism.. . . . . . . . . . . . . 1.57 -3 3834 1.56 1.57 - f - .48 - 9.86 15.9

13.98 3.95 13.55 13.00 APX Appen .. . . . . . . . . . . . . . . . . . . . . . 13.17 -29 5301 13.17 13.18 6.00 f 2.42 -.22 .46 14.55 90.5.23 .04 .048 .044 AD1 ApplyDirect . . . . . . . . . . . . . . . . . .044 -.6 4882 .042 .044 - - .01 - -3.30 -

.065 .028 - - AQS Aquis Entertain . . . . . . . . . . . . . .028 - - .015 .035 - - - - -7.46 -23.94 14.99 23.18 22.96 ARB ARB... . . . . . . . . . . . . . . . . . . . . . . . 22.97 -5 1081 22.97 22.98 35.50 f 1.75 3.27 1.55 62.21 36.92.15 1.67 1.985 1.95 AAD Ardent Leisure Grp .. . . . . . . . 1.97 - 10392 1.96 1.97 8.50 - .94 4.31 -6.14 -2.54 2.06 2.21 2.14 ARF Arena REIT .. . . . . . . . . . . . . . . . . 2.15 -5 1561 2.15 2.17 12.80 2.35 1.93 5.95 30.05 7.2.81 .64 .665 .65 ARA Ariadne Aust . . . . . . . . . . . . . . . . .65 - 161 .65 .67 2.00 19.14 .87 3.08 38.28 1.7

32.05 19.61 31.29 30.38 ALL Aristocrat Leisure .. . . . . . . . . 30.71 -81 26845 30.71 30.73 39.00 f 2.02 -3.50 1.27 78.80 39.0.55 .23 - - AWN Arowana Intl. . . . . . . . . . . . . . . . . .255 - - .23 .26 .60 - .23 2.35 -6.83 -

3.98 2.65 3.39 3.30 ARQ ARQ Grp .. . . . . . . . . . . . . . . . . . . 3.31 -3 610 3.31 3.32 7.00 f 1.79 -.64 2.11 12.56 26.41.66 1.225 1.43 1.38 AHY Asaleo Care .. . . . . . . . . . . . . . . . 1.41 +2 11145 1.405 1.41 10.00 p 1.05 .20 7.09 10.50 13.4.23 .12 - - AFA ASF Grp .. . . . . . . . . . . . . . . . . . . . .15 - - .15 .16 - - .01 - -1.24 -

.245 .058 - - ASH Ashley Services Grp .. . . . . . .195 - - .195 .20 - f - .13 - 1.15 17.0.27 .058 .11 .11 DIG Asia Pac Digital . . . . . . . . . . . . . .11 - 74 .10 .105 - - -.08 - -7.09 -

2.16 1.65 1.92 1.92 AJD Asia Pacific Data .. . . . . . . . . . 1.92 - 10 1.73 1.92 11.93 7.26 2.20 6.21 86.61 2.2.12 .055 - - AJJ Asian American Med .. . . . . . .105 - - .074 - - - .03 - -.06 -.06 .018 - - AKF ASK Funding.. . . . . . . . . . . . . . . .021 - - .025 - - f - .05 - -1.27 -

1.165 .90 ▼ .93 .90 APZ Aspen Grp .. . . . . . . . . . . . . . . . . .93 -2.5 621 .93 .94 4.20 - - 4.52 -1.27 -.014 .007 - - ASP Aspermont . . . . . . . . . . . . . . . . . . .009 - - .009 .01 - - - - -.01 -.164 .029 - - AO1 AssetOwl. . . . . . . . . . . . . . . . . . . . .034 - - .031 .034 - - .02 - -2.63 -.05 .001 - - AO1O opt sep18 .. . . . . . . . . . . . . . . . . .001 - - - - - - - - - -

.017 .001 - - AO1OA opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - - .003 - - - - - -

.068 .024 .065 .065 AIR Astivita . . . . . . . . . . . . . . . . . . . . . . .065 - 80 .065 .066 - - .04 - -.72 -64.90 51.41 64.55 64.02 ASX ASX .. . . . . . . . . . . . . . . . . . . . . . . . . 64.30 +21 3708 64.30 64.35 207.00 f 1.11 7.70 3.22 230.20 27.96.94 5.18 6.66 6.50 ALX Atlas Arteria . . . . . . . . . . . . . . . . . 6.51 -13 18307 6.50 6.52 22.00 3.98 -.07 3.38 87.66 7.4.042 .02 .024 .024 ATP Atlas Pearls . . . . . . . . . . . . . . . . . .024 - 1348 .022 .023 - - .06 - -.26 -

14.72 12.00 13.82 13.68 AUB AUB Grp.. . . . . . . . . . . . . . . . . . . . 13.76 -13 293 13.76 13.79 43.00 f 1.62 1.60 3.13 69.50 19.86.84 5.43 6.44 6.28 AIA Auckland Intl Airport . . . . . . . 6.31 -9 921 6.31 6.32 19.66 1.41 3.12 3.12 27.81 22.7.066 .031 - - AVC Auctus Alt Inv . . . . . . . . . . . . . . . .041 - - .042 .043 - - - - .20 20.54.16 1.45 3.98 3.89 AD8 Audinate .. . . . . . . . . . . . . . . . . . . 3.89 -8 711 3.89 3.90 - - .29 - 3.62 107.5

26.09 14.32 17.60 17.30 AKP Audio Pixels. . . . . . . . . . . . . . . . . 17.51 +37 32 17.51 17.60 - - -.11 - -21.99 -1.467 .144 .25 .24 AU8 AuMake Int. . . . . . . . . . . . . . . . . . .245 - 5359 .245 .25 - f - .02 - -4.90 -5.52 4.11 4.33 4.22 AZJ Aurizon Hldgs.. . . . . . . . . . . . . . 4.30 +1 71391 4.30 4.31 22.90 p - - 5.33 -1.44 -.673 .56 ▼ .565 .56 AOD Aurora Div Inc Tr . . . . . . . . . . . . .56 -3 81 .56 .565 3.79 p - .60 6.77 -.81 -1.48 .44 .50 .475 A3D Aurora Labs .. . . . . . . . . . . . . . . . .495 +1.5 765 .475 .48 - - .06 - -9.63 -.23 .085 - - A3DO opt apr20.. . . . . . . . . . . . . . . . . . .17 - - .12 .17 - - - - - -.25 .099 .16 .155 AHF Aust Dairy Farms .. . . . . . . . . . .155 -.5 3426 .15 .155 - - .11 - -.97 -

1.86 .38 1.265 1.22 AC8 AusCann Gp .. . . . . . . . . . . . . . . 1.23 -5 3214 1.225 1.23 - - .05 - -.91 -1.955 1.505 1.62 1.59 AST AusNet Services.. . . . . . . . . . . 1.615 +2.5 56259 1.61 1.615 9.25 .87 .83 5.73 8.08 20.0.035 .025 - - AAP Aust Agricult Proj . . . . . . . . . . . .025 - - .026 .031 - - .04 - .06 41.7

1.875 1.065 1.27 1.21 AAC Aust Agricult Co .. . . . . . . . . . . 1.25 +2 10984 1.245 1.25 - - 1.62 - -17.40 -173.90 93.60 138.00 136.50 AEF Aust Ethical . . . . . . . . . . . . . . . . . 138.00 +100 4 132.00 138.00 375.00 f 1.15 11.85 2.72 430.46 32.11.828 1.172 1.41 1.375 AFG Aust Finance Grp.. . . . . . . . . . 1.41 +2.5 1168 1.40 1.41 10.20 f 1.94 .52 7.23 19.79 7.11.945 1.227 1.675 1.62 API Aust Pharmaceutical. . . . . . . 1.66 +2 28892 1.655 1.66 7.00 f 1.40 .75 4.22 9.80 16.9

.75 .50 - - ARC Aust Rural Capital . . . . . . . . . . .69 - - .70 .74 - - .62 - 5.61 12.3

.24 .14 - - ARCO opt aug20 .. . . . . . . . . . . . . . . . . .24 - - .10 .25 - - - - - -2.57 2.18 2.49 2.45 AOF Aust Unity Off . . . . . . . . . . . . . . . 2.45 -7 413 2.45 2.47 15.60 2.53 2.31 6.37 39.51 6.2.665 .405 .56 .49 AVG Aust Vintage .. . . . . . . . . . . . . . . .555 -.5 13184 .555 .56 1.00 f 2.70 .73 1.80 2.70 20.6.055 .026 .044 .041 AWY Aust Whisky.. . . . . . . . . . . . . . . . .041 - 2755 .041 .043 - - .01 - -1.20 -1.97 1.495 1.86 1.81 ASB Austal. . . . . . . . . . . . . . . . . . . . . . . . 1.84 -2 768 1.84 1.845 4.00 2.27 1.33 2.17 9.10 20.2.30 .19 .235 .225 ANG Austin Engineer. . . . . . . . . . . . . .225 -.5 1353 .225 .23 - f - .18 - -3.20 -

5.89 5.07 5.51 5.45 ABA Auswide Bank .. . . . . . . . . . . . . 5.46 -5 100 5.45 5.52 33.00 f 1.17 4.34 6.04 38.69 14.1.16 .006 - - AIY Authorised Invest. . . . . . . . . . . .036 - - .035 .04 - - .02 - -1.33 -

3.87 2.68 ▼ 2.84 2.68 AHG Automotive Hldgs .. . . . . . . . . 2.75 -6 37249 2.74 2.76 19.00 f .90 .88 6.91 17.02 16.22.46 1.53 1.75 1.70 ASG Autosports Grp .. . . . . . . . . . . . 1.74 +1 91 1.65 1.705 - f - -.13 - 13.62 12.8.185 .095 .12 .115 AVA AVA Risk Grp.. . . . . . . . . . . . . . . .115 -.5 190 .115 .12 - - .07 - -3.78 -2.38 2.04 2.27 2.22 AVN Aventus Retail Prop .. . . . . . . 2.26 -2 4560 2.25 2.26 16.26 2.35 2.34 7.19 38.20 5.92.86 2.25 2.42 2.30 AOG Aveo Grp .. . . . . . . . . . . . . . . . . . . 2.41 -2 14525 2.40 2.41 9.00 5.42 3.63 3.73 48.80 4.9.08 .046 .06 .059 AVH Avita Medical . . . . . . . . . . . . . . . .06 +.2 3732 .06 .06 - - .01 - -1.86 -

.825 .655 .727 .72 AVJ AVJennings .. . . . . . . . . . . . . . . . .725 +.5 413 .725 .73 5.50 f 1.75 .99 7.59 9.65 7.5

.042 .029 - - AXI Axiom Prop .. . . . . . . . . . . . . . . . .039 - - .039 .041 - - .09 - 2.48 1.62.45 1.42 2.22 2.21 AXL Axsesstoday.. . . . . . . . . . . . . . . 2.22 - 83 2.15 2.22 - f - .87 - 11.18 19.9.099 .054 .06 .06 AZV Azure Healthcare .. . . . . . . . . . .06 +.3 1897 .06 .062 - - .04 - -.73 -2.03 1.25 1.475 1.395 BBN Baby Bunting Grp .. . . . . . . . 1.455 -2.5 728 1.44 1.455 7.10 f 1.17 .34 4.88 8.30 17.5.025 .001 .017 .017 BPP Babylon Pump & Power .. . .017 - 4405 .017 .018 - - - - -.11 -.005 .002 - - BPPOA opt mar19 .. . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -

13.54 9.60 10.40 10.22 BOQ Bank of Qld .. . . . . . . . . . . . . . . . 10.32 +5 12421 10.32 10.33 76.00 f 1.23 7.44 7.36 93.70 11.06.93 5.19 6.78 6.66 BAP Bapcor . . . . . . . . . . . . . . . . . . . . . . 6.67 -8 4536 6.67 6.68 14.50 f 2.05 -.31 2.17 29.69 22.5.035 .006 .014 .013 BD1 Bard1 Life Sciences.. . . . . . . .013 -.1 13813 .013 .014 - - - - -.34 -.245 .21 .22 .22 BMH Baumart Hldgs .. . . . . . . . . . . . .22 +.5 475 .22 - - - .02 - -1.79 -1.79 1.19 1.545 1.52 BLX Beacon Lighting Grp .. . . . . . 1.52 +1 50 1.52 1.55 4.90 f 1.75 .28 3.22 8.59 17.78.15 6.25 7.47 7.38 BGA Bega Cheese .. . . . . . . . . . . . . . 7.44 -2 2247 7.41 7.44 10.50 f 8.74 1.19 1.41 91.80 8.1.865 .593 .86 .85 BFG Bell Financial Grp.. . . . . . . . . . .85 -1.5 249 .85 .86 7.50 f 1.04 .23 8.82 7.80 10.9

23.07 5.88 15.93 15.63 BAL Bellamys Aust . . . . . . . . . . . . . . 15.76 -18 6072 15.75 15.76 - f - 1.32 - 13.20 119.412.52 9.75 10.88 10.66 BEN Bendigo&Adelaide Bk .. . . . 10.84 +10 10229 10.83 10.84 69.00 f 1.37 8.06 6.37 94.68 11.4.332 .114 .145 .13 BLT Benitec Biopharma .. . . . . . . .135 -1 7332 .13 .135 - - .06 - -7.00 -.31 .15 .18 .17 BFC Beston Global . . . . . . . . . . . . . . .18 +.5 1899 .17 .175 - - .27 - -1.59 -.84 .60 - - BYI Beyond Int’l . . . . . . . . . . . . . . . . . .76 - - .76 .94 2.00 - .46 2.63 -8.98 -

.062 .008 .051 .048 BID BidEnergy .. . . . . . . . . . . . . . . . . . .048 -.1 7624 .048 .049 - - .01 - -1.43 -

.013 .002 - - BIDO opt jun19 .. . . . . . . . . . . . . . . . . . .009 - - .009 .012 - - - - - -2.32 1.72 1.80 1.80 BRI Big River Ind .. . . . . . . . . . . . . . . 1.80 -10 9 1.80 1.85 - f - .92 - 5.52 32.6.525 .17 .335 .32 BTH Bigtincan Hldgs .. . . . . . . . . . . .33 - 30122 .33 .335 - - .03 - -1.79 -3.00 1.738 2.73 2.66 BIN Bingo Ind.. . . . . . . . . . . . . . . . . . . 2.67 -4 13667 2.66 2.67 - f - .44 - 5.00 53.4.28 .098 .165 .165 BGT Bio-Gene Tech.. . . . . . . . . . . . . .165 -1 1100 .165 .17 - - .06 - -1.30 -.05 .01 - - BGTO opt dec18 .. . . . . . . . . . . . . . . . . .035 - - .025 .035 - - - - - -.64 .345 .525 .505 BNO Bionomics .. . . . . . . . . . . . . . . . . .52 +.5 3526 .52 .53 - - .05 - -1.20 -

.042 .015 .018 .018 BIT Biotron .. . . . . . . . . . . . . . . . . . . . . .018 -.1 566 .018 .019 - - - - -.33 -

.012 .002 - - BITOA opt nov18 .. . . . . . . . . . . . . . . . . .003 - - .001 .003 - - - - - -

.004 .003 .004 .004 BITOB opt dec19 .. . . . . . . . . . . . . . . . . .004 - 4364 .003 .004 - - - - - -.14 .015 .053 .049 BXN Bioxyne.. . . . . . . . . . . . . . . . . . . . . .05 -.3 3374 .049 .05 - - - - -.41 -

178.00 86.94 142.80 138.21 BKL Blackmores .. . . . . . . . . . . . . . . . 141.61 -48 437 141.61 141.66 290.00 f 1.30 6.83 2.05 375.60 37.71.08 .81 .95 .94 BWF Blackwall . . . . . . . . . . . . . . . . . . . . .95 +4 13 .95 .97 3.70 f 4.24 .49 3.89 15.70 6.11.48 ▲ 1.185 1.48 1.48 BWR Blackwall Prop Tr . . . . . . . . . . . 1.48 +4 40 1.45 1.535 11.50 2.64 1.41 7.77 30.33 4.9

14.99 1.46 1.80 1.665 BLA Blue Sky Alt Invest . . . . . . . . . 1.71 - 5361 1.71 1.73 23.00 f 1.29 1.83 13.45 29.67 5.8.087 .027 .048 .048 BCT Bluechiip . . . . . . . . . . . . . . . . . . . . .048 -.2 208 .047 .048 - - .01 - -.59 -.53 .235 .305 .29 BLG BluGlass .. . . . . . . . . . . . . . . . . . . .30 - 6978 .30 .305 - - .02 - -.92 -

.082 .009 ▼ .01 .009 BLY Boart Longyear . . . . . . . . . . . . . .009 -.1 156781 .009 .01 - - .01 - -2.05 -

.031 .002 .004 .004 BLYO war sep24 .. . . . . . . . . . . . . . . . . .004 - 24932 .004 .005 - - - - - -

.72 .09 .56.54 .. . . . . BDA Bod Australia .545 -2.5 449 .54 .545 - - .09 - -5.14 -

.32 .295 - - BAH Bojun Agriculture . . . . . . . . . . . .305 - - .305 .315 - - .53 - 2.99 10.2.275 .093 .24 .235 BOL Boom Logistics. . . . . . . . . . . . . .24 +.5 2543 .235 .24 - - .31 - -2.72 -8.22 6.17 6.65 6.51 BLD Boral . . . . . . . . . . . . . . . . . . . . . . . . . 6.58 -2 35229 6.58 6.60 24.50 p 1.07 1.96 3.72 26.30 25.0.21 .043 .11 .105 BOT Botanix Pharma .. . . . . . . . . . . .11 +.5 25191 .105 .11 - - .01 - -1.24 -.66 .19 .46 .45 BHL Boyuan .. . . . . . . . . . . . . . . . . . . . . .46 -2 250 .46 .48 - - .13 - .37 124.3

.004 .001 - - BPH BPH Energy .. . . . . . . . . . . . . . . . .001 - - .001 .002 - - .01 - -.28 -.12 .036 .042 .038 BRC Brain Res.. . . . . . . . . . . . . . . . . . . .04 +.3 8017 .041 .042 - - .02 - -6.88 -

.285 .11 .125 .115 BRN Brainchip.. . . . . . . . . . . . . . . . . . . .125 +1 16747 .125 .13 - - .02 - -2.04 -10.43 8.58 8.94 8.61 BXB Brambles.. . . . . . . . . . . . . . . . . . . 8.90 +28 68162 8.89 8.91 29.00 p 1.32 1.67 3.26 38.29 23.23.46 1.425 3.25 3.14 BVS Bravura Solution .. . . . . . . . . . 3.18 - 4678 3.17 3.20 - - -.02 - 12.08 26.3

14.175 9.78 12.06 11.78 BRG Breville Grp .. . . . . . . . . . . . . . . . 11.78 -11 1700 11.78 11.80 31.50 p 1.38 1.28 2.67 43.40 27.116.60 12.87 15.77 15.62 BKW Brickworks.. . . . . . . . . . . . . . . . . 15.68 +4 806 15.67 15.70 52.00 f 2.31 12.03 3.32 120.10 13.1

.56 .44 - - BBL Brisbane Broncos .. . . . . . . . . .50 - - .47 .50 .75 f 3.73 .21 1.50 2.80 17.94.31 3.23 - - BGP Briscoe Grp .. . . . . . . . . . . . . . . . 3.23 - - 3.10 3.67 - - - - - -.475 .087 .091 .089 BEE Broo .. . . . . . . . . . . . . . . . . . . . . . . . .089 -1 1595 .089 .09 - - .01 - -.70 -.40 .255 .295 .285 BSA BSA.. . . . . . . . . . . . . . . . . . . . . . . . . .295 +.5 1345 .295 .30 .50 f 2.38 .06 1.69 1.19 24.8.24 .15 .19 .185 BTC BTC Health. . . . . . . . . . . . . . . . . . .185 -.5 330 .18 .185 - - .02 - -1.35 -

1.10 .25 .775 .76 BUB Bubs Aust . . . . . . . . . . . . . . . . . . . .765 - 38263 .765 .77 - - .03 - -1.33 -.415 .094 .115 .10 BUD Buddy Platform.. . . . . . . . . . . . .115 +1.3 39746 .11 .115 - - .03 - -2.17 -.365 .23 - - BUG Buderim Grp .. . . . . . . . . . . . . . . .305 - - .27 .285 - - .57 - -4.91 -.16 .038 .057 .055 BIQ BuildingIQ.. . . . . . . . . . . . . . . . . . .056 -.1 9776 .056 .062 - - .06 - -4.20 -

.295 .09 - - BMP buyMyplace.. . . . . . . . . . . . . . . . .105 - - .06 .10 - - - - -7.58 -3.35 2.82 3.26 3.20 BWP BWP Tr .. . . . . . . . . . . . . . . . . . . . . 3.26 -5 16110 3.25 3.26 17.78 2.22 2.82 5.45 39.51 8.38.19 4.38 5.81 5.68 BWX BWX ... . . . . . . . . . . . . . . . . . . . . . . 5.75 +3 2923 5.73 5.77 7.45 f 1.46 -.15 1.30 10.87 52.92.64 1.605 2.41 2.35 CAB Cabcharge Aust. . . . . . . . . . . 2.40 -1 2105 2.40 2.41 14.00 f .65 .86 5.83 9.16 26.24.55 .55 3.28 3.06 CAN Cann Grp.. . . . . . . . . . . . . . . . . . . 3.20 +20 5918 3.19 3.21 - - .53 - -1.32 -.305 .155 .205 .195 CP1 CannPal Animal . . . . . . . . . . . . .20 +1 378 .195 .20 - - .06 - -1.23 -.285 .16 .26 .26 CAG Cape Range .. . . . . . . . . . . . . . . .26 - 37 .14 .26 - - - - - -

19.06 14.97 16.79 16.50 CZZ Capilano Honey .. . . . . . . . . . . 16.79 -9 17 16.40 16.61 42.00 f 2.18 7.01 2.50 91.50 18.3.34 .22 .325 .315 CAJ Capitol Health . . . . . . . . . . . . . . .315 -.5 6712 .315 .32 .40 f - .08 1.27 -.75 -

.115 .032 - - CAQ CAQ Hldgs .. . . . . . . . . . . . . . . . . .05 - - - .04 - - .09 - -.35 -.75 .39 - - CG1 Carbonxt Grp .. . . . . . . . . . . . . . .43 - - .42 .43 - - - - - -

.052 .019 .026 .026 CDX CardieX.. . . . . . . . . . . . . . . . . . . . . .026 - 3236 .026 .027 - - .01 - -1.52 -.01 .005 - - CDXO opt nov21 .. . . . . . . . . . . . . . . . . .008 - - .008 .01 - - - - - -

1.525 1.11 1.32 1.28 CDD Cardno .. . . . . . . . . . . . . . . . . . . . . 1.31 +1.5 1765 1.31 1.32 - f - - - -4.20 -8.39 7.20 8.15 8.15 CDP Carindale Prop.. . . . . . . . . . . . . 8.15 -19 7 8.00 8.13 40.20 1.05 8.17 4.93 42.39 19.2.064 .022 ▼ .028 .022 CCE Carnegie Cln Energy .. . . . . . .022 -.5 111520 .022 .023 - - - - -.62 -

15.64 11.475 15.47 15.06 CAR Carsales.com... . . . . . . . . . . . . 15.11 -6 4648 15.10 15.11 42.00 f 1.21 .27 2.78 50.70 29.8.411 .297 .315 .31 CCV Cash Converters . . . . . . . . . . . .31 - 4334 .31 .315 - f - .27 - 3.76 8.22.47 1.07 1.265 1.20 CAT Catapult Grp Int . . . . . . . . . . . . 1.22 -4 4252 1.21 1.22 - - .04 - -13.40 -.047 .01 .01 .01 CT1 CCP Tech .. . . . . . . . . . . . . . . . . . .01 - 16964 .009 .01 - - .01 - -.96 -6.64 4.81 5.75 5.65 CWP Cedar Woods Prop.. . . . . . . . 5.75 +7 593 5.70 5.75 30.00 f 1.93 4.05 5.22 57.90 9.9.58 .35 .46 .46 CDY Cellmid .. . . . . . . . . . . . . . . . . . . . . .46 +1 10 .455 .46 - - .05 - -7.72 -.47 .235 - - CLT Cellnet Grp.. . . . . . . . . . . . . . . . . .365 - - .36 .37 1.25 p 4.06 .29 3.42 5.07 7.2

.671 .35 .38 .365 CAF Centrepoint Alliance .. . . . . . .37 -1 3385 .365 .37 2.40 f .32 .10 6.49 .78 47.41.50 1.184 1.455 1.36 CNI Centuria Capital . . . . . . . . . . . . 1.39 -4.5 2257 1.37 1.395 8.20 p 2.81 .74 5.90 23.07 6.02.70 2.39 2.59 2.55 CIP Centuria Ind REIT.. . . . . . . . . . 2.56 -5 1496 2.56 2.57 19.40 1.54 2.46 7.58 29.88 8.6

2.505 2.22 2.43 2.39 CMA Centuria Metropol . . . . . . . . . . 2.40 -4 591 2.40 2.42 18.10 1.50 2.39 7.54 27.19 8.8.455 .15 .165 .16 CFO CFOAM... . . . . . . . . . . . . . . . . . . . .16 - 518 .16 .165 - - .04 - -3.54 -

14.42 10.52 12.06 11.885 CGF Challenger . . . . . . . . . . . . . . . . . . 11.92 -14 14047 11.91 11.92 35.00 f 1.94 4.77 2.94 68.00 17.54.10 3.10 - - CHR Chalmers.. . . . . . . . . . . . . . . . . . . 3.60 - - 3.00 3.60 3.50 f - 4.30 .97 -3.35 -1.38 .57 .70 .645 CCA Change Financial. . . . . . . . . . . .70 +3 2245 .70 .73 - - - - -17.50 -.069 .035 - - CWL Chant West . . . . . . . . . . . . . . . . . .04 - - .04 .041 - - - - -2.33 -.022 .002 .002 .002 CHP Chapmans .. . . . . . . . . . . . . . . . . .002 - 56292 .002 .003 - - - - -1.40 -6.65 5.16 6.60 6.41 CHC Charter Hall Grp .. . . . . . . . . . . 6.55 -4 18484 6.55 6.56 31.80 p 1.42 3.69 4.85 45.11 14.54.41 3.61 4.26 4.14 CQR Charter Hall Retail . . . . . . . . . . 4.22 -9 11390 4.22 4.23 28.20 1.34 4.19 6.68 37.76 11.2.009 .004 - - CDH ChongHerr Invest . . . . . . . . . . .004 - - .006 .012 - - .01 - -.80 -4.47 3.41 3.89 3.86 CNU Chorus .. . . . . . . . . . . . . . . . . . . . . 3.87 +2 3922 3.86 3.87 19.89 1.05 1.77 5.14 20.85 18.64.52 3.70 4.48 4.365 CLW Charter Hall Long W... . . . . . 4.44 -4 4806 4.44 4.45 - - .04 - 48.92 9.1

52.70 37.51 41.90 41.05 CIM Cimic Grp .. . . . . . . . . . . . . . . . . . 41.68 +39 2251 41.68 41.75 135.00 f 1.60 6.99 3.24 216.50 19.3.092 .032 - - CRO Cirralto . . . . . . . . . . . . . . . . . . . . . . .059 - - .056 .058 - - - - -2.59 -.026 .014 .022 .022 CNW Cirrus Networks .. . . . . . . . . . . .022 +.1 6769 .021 .022 - - .02 - -.10 -.11 .052 .06 .052 CND Clarius Grp.. . . . . . . . . . . . . . . . . .052 -.3 1173 .052 .053 - - .16 - -4.78 -

3.65 2.08 2.55 2.44 CL1 Class .. . . . . . . . . . . . . . . . . . . . . . . 2.44 -3 5223 2.44 2.45 5.50 f 1.34 .18 2.25 7.38 33.1.08 .042 .05 .049 CSS Clean Seas.. . . . . . . . . . . . . . . . . .05 - 11337 .049 .05 - - .04 - .18 27.8

1.78 .64 .81 .745 CLQ Clean TeQ Hldgs.. . . . . . . . . . . .78 +1.5 56125 .775 .78 - - .17 - -2.03 -1.745 1.196 1.735 1.705 CWY Cleanaway Waste .. . . . . . . . . 1.725 +2.5 31618 1.725 1.73 2.20 f 2.50 .39 1.28 5.50 31.41.845 1.00 1.185 1.16 CVW Clearview Wealth . . . . . . . . . . . 1.16 - 161 1.16 1.18 2.75 f 1.33 .62 2.37 3.67 31.6.245 .11 .195 .155 CPV ClearVue Tech .. . . . . . . . . . . . . .19 +4 25211 .19 .195 - - - - - -.59 .46 - - CIW Clime Invest. . . . . . . . . . . . . . . . . .475 - - .48 .50 3.00 f .23 .17 6.32 .70 67.9

13.52 5.91 12.00 11.82 CUV Clinuvel Pharmac .. . . . . . . . . 11.82 -18 128 11.77 11.92 - - .57 - 12.60 93.81.81 .36 1.67 1.635 CLV Clover . . . . . . . . . . . . . . . . . . . . . . . 1.67 +2 1984 1.645 1.67 1.25 f 2.80 .19 .75 3.50 47.71.50 1.02 1.38 1.36 CMI CMI .. . . . . . . . . . . . . . . . . . . . . . . . . 1.36 -2 334 1.36 1.365 6.00 f 1.97 1.22 4.41 11.79 11.5.60 .305 .55 .54 CGR CML Grp .. . . . . . . . . . . . . . . . . . . .55 +.5 338 .55 .56 1.50 f 1.31 .09 2.73 1.96 28.1.40 .10 - - CA8 CoAssets. . . . . . . . . . . . . . . . . . . . .16 - - .15 .175 - - .05 - -.16 -

.011 .005 - - CA8O opt may19.. . . . . . . . . . . . . . . . . .011 - - - .011 - - - - - -9.50 7.52 9.20 9.10 CCL Coca-Cola Amatil . . . . . . . . . . 9.13 -1 18475 9.13 9.15 47.00 p 1.27 .47 5.15 59.80 15.3

205.53 139.44 199.65 195.50 COH Cochlear . . . . . . . . . . . . . . . . . . . . 195.50 -394 3577 195.43 195.50 280.00 f 1.39 4.01 1.43 388.20 50.43.115 1.965 3.10 2.96 CDA Codan .. . . . . . . . . . . . . . . . . . . . . . 3.03 +5 1249 3.02 3.08 8.00 f 2.63 .17 2.64 21.00 14.41.22 .645 .78 .76 CGS CogState .. . . . . . . . . . . . . . . . . . . .76 -2 275 .76 .77 - - .09 - -3.01 -.049 .014 .014 .014 CL8 Collaborate Corp .. . . . . . . . . . .014 -.1 23306 .014 .015 - - - - -.51 -

1.695 1.15 1.535 1.515 CLH Collection House .. . . . . . . . . . 1.525 -.5 1314 1.515 1.525 7.80 f 1.64 1.16 5.11 12.80 11.96.29 4.95 5.78 5.425 CKF Collins Foods .. . . . . . . . . . . . . . 5.62 -18 18362 5.60 5.62 17.00 f 1.66 -.90 3.02 28.28 19.9

85.12 67.22 73.29 72.13 CBA C’wlth Bank of Aust . . . . . . . . 73.23 +62 24791 73.18 73.23 430.00 f 1.34 32.24 5.87 574.42 12.7.275 .135 - - CCG CommsChoice .. . . . . . . . . . . . .15 - - .135 .15 - - - - -59.20 -.019 .005 - - COM ComOps .. . . . . . . . . . . . . . . . . . . .013 - - .013 .014 - - - - -.87 -.72 .31 .58 .55 CMP Compumedics.. . . . . . . . . . . . . .555 -1.5 2046 .55 .555 - - .10 - 1.01 55.0

18.85 13.46 18.61 18.40 CPU Computershare.. . . . . . . . . . . . 18.51 - 8448 18.50 18.52 38.00 1.73 -2.94 2.05 65.70 28.2.043 .01 ▼ .011 .01 CIO Connected IO.. . . . . . . . . . . . . . .011 - 46690 .011 .012 - - - - -.60 -.03 .003 .005 .004 CXZ Connexion Media .. . . . . . . . . .004 - 18001 .004 .005 - - - - -1.45 -.13 .085 .097 .096 COG Consolidated Ops Gp.. . . . . .097 +.3 1080 .096 .097 - - .03 - .46 21.1

5.57 4.61 5.42 5.42 CEN Contact Energy .. . . . . . . . . . . . 5.42 +5 8 5.42 - 25.71 .56 2.86 4.74 14.39 37.71.18 .35 .66 .635 CGA Contango Asset . . . . . . . . . . . . .635 -1.5 71 .635 .66 - - .09 - -20.02 -3.02 2.59 2.71 2.66 CRR Conven Retail REIT .. . . . . . . 2.71 - 401 2.65 2.71 - - 2.81 - 3.84 70.6

27.99 ▲ 19.43 27.99 26.81 CTD Corporate Travel. . . . . . . . . . . . 27.15 -23 3991 27.14 27.15 33.00 f 1.83 .16 1.22 60.30 45.0.045 .022 - - COO Corum Grp .. . . . . . . . . . . . . . . . . .022 - - .023 .024 - p - .03 - -2.26 -9.04 4.70 8.39 8.27 CGC Costa Grp .. . . . . . . . . . . . . . . . . . 8.35 -8 8061 8.35 8.36 12.00 f 2.82 .58 1.44 33.83 24.7.695 .47 .665 .665 CUP Countplus.. . . . . . . . . . . . . . . . . . .665 +.5 18 .66 .67 3.00 f - .18 4.51 -4.78 -.10 .022 ▼ .024 .022 CVT Covata.. . . . . . . . . . . . . . . . . . . . . . .022 -.1 32754 .021 .022 - - .01 - -1.41 -

1.39 .60 1.36 1.35 CYG Coventry Grp .. . . . . . . . . . . . . . 1.36 - 1267 1.35 1.36 - f - 1.39 - -14.01 -.19 .11 - - CGO CPT Global. . . . . . . . . . . . . . . . . . .12 - - .115 .16 - f - - - -3.03 -

1.65 .755 .89 .80 CRD Credible Labs.. . . . . . . . . . . . . . .815 -8.5 598 .815 .89 - - - - - -23.99 14.58 18.85 18.23 CCP Credit Corp Grp .. . . . . . . . . . . 18.75 +27 5788 18.74 18.75 62.00 f 2.03 5.55 3.31 126.10 14.9

.02 .005 - - CI1 Credit Intelligence .. . . . . . . . . .016 - - .005 .014 - - - - -.90 -1.65 .425 .67 .64 CPH Creso Pharma .. . . . . . . . . . . . . .65 -3 2144 .65 .66 - - .19 - -18.13 -

1.137 .915 1.125 1.10 CMW Cromwell Prop.. . . . . . . . . . . . . 1.125 -.5 49267 1.12 1.125 8.34 1.39 .93 7.41 11.60 9.7.175 .026 .032 .03 CLI CropLogic. . . . . . . . . . . . . . . . . . . .032 -.1 765 .03 .031 - - .06 - -3.64 -.245 .046 ▼ .049 .046 CM8 Crowd Mobile. . . . . . . . . . . . . . . .046 -.3 4373 .046 .048 - - .01 - .37 12.4.24 .043 - - CSK CrowdSpark .. . . . . . . . . . . . . . . .043 - - .037 .039 - - - - -60.31 -

13.88 10.80 13.86 13.64 CWN Crown Resorts. . . . . . . . . . . . . . 13.73 +1 11936 13.70 13.73 60.00 p 4.27 5.13 4.37 256.23 5.4.185 .077 - - CTE Cryosite . . . . . . . . . . . . . . . . . . . . . .09 - - .081 .089 .50 - .04 5.56 -1.97 -.765 .205 .25 .245 CSV CSG ... . . . . . . . . . . . . . . . . . . . . . . .245 -.5 11006 .24 .245 - - .15 - -17.10 -

199.885 119.01 195.08 193.54 CSL CSL .. . . . . . . . . . . . . . . . . . . . . . . . . 194.84 -16 8396 194.75 194.89 192.02 2.32 6.17 .99 445.19 43.85.905 3.85 4.78 4.69 CSR CSR... . . . . . . . . . . . . . . . . . . . . . . . 4.75 +14 43936 4.75 4.76 27.00 p 1.39 2.15 5.68 37.50 12.71.195 .84 1.06 1.03 CLX CTI Logistics. . . . . . . . . . . . . . . . 1.05 -3 156 1.05 1.07 3.75 f 1.44 .77 3.57 5.41 19.4.115 .06 .071 .071 CV1 CV Check .. . . . . . . . . . . . . . . . . . .071 -.3 300 .07 .071 - - .01 - -1.15 -2.90 1.83 2.66 2.65 CVC CVC... . . . . . . . . . . . . . . . . . . . . . . . 2.66 +1 2 2.66 2.68 15.00 f 1.60 1.71 5.64 24.00 11.15.94 4.35 5.64 5.56 CYB Cybg.. . . . . . . . . . . . . . . . . . . . . . . . 5.59 -9 48974 5.58 5.60 1.73 4.79 5.08 .31 8.28 67.5.029 .012 - - CYQ Cycliq Grp.. . . . . . . . . . . . . . . . . . .012 - - .012 .014 - - - - -.63 -1.20 .705 .975 .97 CYC Cyclopharm.. . . . . . . . . . . . . . . . .97 -.5 68 .97 1.04 1.00 - .21 1.03 -2.25 -1.58 .525 1.36 1.34 CYP Cynata Therapeutics. . . . . . . 1.34 - 261 1.34 1.355 - - .10 - -6.31 -2.03 1.48 1.58 1.56 DTL Data#3 .. . . . . . . . . . . . . . . . . . . . . 1.58 - 1184 1.565 1.58 7.15 f 1.12 .12 4.53 8.04 19.7.009 .003 .003 .003 DDT DataDot Tech .. . . . . . . . . . . . . . .003 - 3390 .003 .004 - - - - -.15 -.015 .005 - - DW8 Dawine .. . . . . . . . . . . . . . . . . . . . . .005 - - .005 .006 - - - - -.78 -.38 .135 ▼ .15 .135 DEM De.mem ... . . . . . . . . . . . . . . . . . . .15 - 402 .15 .155 - - .03 - -8.02 -.04 .017 .019 .018 DSX Decimal Software .. . . . . . . . . .018 -.1 10700 .018 .019 - - - - -1.03 -

1.45 .76 .96 .94 DCG Decmil Grp .. . . . . . . . . . . . . . . . . .95 - 539 .935 .95 2.00 f - .75 2.11 -19.33 -.006 .003 - - DLC Delecta .. . . . . . . . . . . . . . . . . . . . . .006 - - .005 .006 - - .02 - -.06 -.13 .066 .092 .087 D13 Department 13 Intl . . . . . . . . . .087 +.2 2508 .087 .089 - - - - -1.38 -

1.33 .983 - - DGH Desane Grp Hldgs.. . . . . . . . . 1.12 - - 1.12 1.17 4.50 f 2.04 .82 4.02 9.17 12.2.43 .34 .34 .34 DVN Devine .. . . . . . . . . . . . . . . . . . . . . . .34 - 27 .34 .35 - - .90 - -17.89 -

10.74 8.985 9.815 9.60 DXS DEXUS .. . . . . . . . . . . . . . . . . . . . . 9.77 -8 26085 9.77 9.79 47.80 3.23 9.16 4.89 154.58 6.33.24 2.36 2.87 2.85 DDR Dicker Data .. . . . . . . . . . . . . . . . 2.87 +2 1092 2.85 2.88 17.20 f .98 .29 5.99 16.82 17.12.75 .038 .585 .585 DMC Digimatic Grp .. . . . . . . . . . . . . . .585 +1 5 .40 .585 - - .21 - 1.98 29.5.44 .028 .083 .082 DCC DigitalX .. . . . . . . . . . . . . . . . . . . . . .082 - 10481 .082 .083 - - - - 1.46 5.6

.324 .092 .099 .093 DXB Dimerix . . . . . . . . . . . . . . . . . . . . . . .094 -.1 7884 .094 .095 - - - - -2.63 -

.155 .058 .067 .065 DCL DomaCom ... . . . . . . . . . . . . . . . .065 - 1500 .065 .066 - - - - -5.68 -3.98 2.73 3.25 3.22 DHG Domain Hldgs Aus .. . . . . . . . 3.23 -1 11442 3.22 3.23 - p - - - - -

58.12 38.11 52.03 51.48 DMP Domino’s Pizza .. . . . . . . . . . . . 51.69 -26 2346 51.67 51.69 103.00 p 1.22 -.04 1.99 125.90 41.1.60 .14 .147 .145 DNA Donaco Intl. . . . . . . . . . . . . . . . . . .145 - 1820 .145 .15 .50 - .12 3.45 -14.16 -

1.50 .75 1.03 .99 DFM Dongfang Modern Ag .. . . . . 1.01 -1.5 523 1.00 1.01 5.00 4.56 1.18 4.95 22.82 4.4.39 .10 .13 .12 DVL Dorsavi . . . . . . . . . . . . . . . . . . . . . . .12 - 648 .12 .125 - - .05 - -2.79 -.25 .055 .09 .082 DTZ Dotz Nano.. . . . . . . . . . . . . . . . . . .088 +.1 7043 .088 .093 - - .02 - -5.31 -

7.42 6.015 6.84 6.75 DOW Downer EDI . . . . . . . . . . . . . . . . . 6.81 +6 12108 6.80 6.81 25.00 p .61 .36 3.67 15.32 44.5.325 .13 .15 .14 DTS Dragontail Systems .. . . . . . . .15 +1 8433 .14 .15 - - .04 - -3.45 -.25 .11 .14 .125 DN8 Dreamscape Netwk .. . . . . . . .135 +1 952 .125 .135 - - -.08 - 1.33 10.2

.295 .165 .215 .20 DRO Droneshield . . . . . . . . . . . . . . . . . .21 - 2811 .205 .21 - - .02 - -4.00 -

.125 .027 .10 .093 DSE Dropsuite. . . . . . . . . . . . . . . . . . . . .10 +.3 17533 .099 .10 - - - - -.56 -.21 .06 .061 .061 DTI DTI Grp .. . . . . . . . . . . . . . . . . . . . . .061 -.1 96 .061 .063 - - .09 - -7.81 -.60 .18 .425 .41 DUB Dubber Corp.. . . . . . . . . . . . . . . .425 +2 1178 .41 .425 - - .05 - -10.36 -

8.28 6.56 7.84 7.675 DLX DuluxGroup.. . . . . . . . . . . . . . . . 7.78 +9 7321 7.77 7.78 27.50 f 1.42 .52 3.53 39.00 19.91.72 1.485 1.55 1.55 DBF Duxton Broadacre.. . . . . . . . . 1.55 - 13 1.52 1.54 - - - - - -1.70 1.225 1.335 1.26 DWS DWS ... . . . . . . . . . . . . . . . . . . . . . . 1.295 -3 773 1.265 1.295 10.00 f 1.42 .02 7.72 14.20 9.1.45 .225 .38 .37 EHH Eagle Hlth Hldgs .. . . . . . . . . .38 +.5 2101 .375 .38 - - - - - -

1.40 .95 1.03 1.03 EAS Easton Invest . . . . . . . . . . . . . . . 1.03 - 4 1.03 1.10 - - -.09 - 4.95 20.818.05 15.45 16.86 16.76 EBO EBOS Grp.. . . . . . . . . . . . . . . . . . 16.86 +26 1 16.00 17.40 54.29 p 1.58 .38 3.22 85.81 19.6

.33 .04 .18 .18 ECG eCargo Hldg .. . . . . . . . . . . . . . . .18 - 50 .175 .18 - - .01 - -2.10 -4.36 3.03 3.22 3.15 ECX Eclipx Grp.. . . . . . . . . . . . . . . . . . 3.17 - 13555 3.16 3.17 15.75 f 1.15 .29 4.97 18.14 17.51.13 .97 1.04 1.035 EDC Eildon Capital . . . . . . . . . . . . . . . 1.04 -1 200 .98 1.00 - f - 1.05 - 4.25 24.52.29 1.865 2.02 1.95 ENN Elanor Investors Grp .. . . . . . 1.99 -6 188 1.98 2.20 15.56 .39 2.30 7.82 6.12 32.5

1.385 1.235 - - ERF Elanor Retail Prop .. . . . . . . . . 1.29 - - 1.20 1.33 - - 1.47 - 39.76 3.29.47 4.35 8.66 8.43 ELD Elders. . . . . . . . . . . . . . . . . . . . . . . . 8.46 -11 2189 8.44 8.46 16.50 f 6.32 1.12 1.95 104.20 8.13.25 2.28 2.96 2.89 EOS Electro Optic Sys .. . . . . . . . . . 2.89 -4 152 2.89 2.92 - - .34 - -15.10 -

1.995 1.235 1.435 1.38 EXL Elixinol Global . . . . . . . . . . . . . . 1.39 +1 362 1.38 1.39 - - - - - -1.25 .545 .605 .595 ELX Ellex Medical Lasers . . . . . . . .60 - 895 .59 .60 - - .37 - -3.58 -7.09 2.21 5.54 5.50 ELO ELMO Software.. . . . . . . . . . . . 5.53 -1 56 5.46 5.53 - - .06 - -1.05 -

1.775 .135 .50 .475 ELS Elsight . . . . . . . . . . . . . . . . . . . . . . . .475 -1 45 .46 .475 - - .02 - -4.79 -.068 ▲ .04 .068 .068 ELSO opt jun21 .. . . . . . . . . . . . . . . . . . .068 +.7 329 .068 .08 - - - - - -

14.10 12.00 - - EMB Embelton.. . . . . . . . . . . . . . . . . . . 13.98 - - 13.65 14.00 43.00 f 2.69 .07 3.08 115.70 12.1.405 .102 .37 .35 EHL Emeco.. . . . . . . . . . . . . . . . . . . . . . .35 -1.5 41285 .35 .355 - - .02 - -13.44 -2.26 1.055 1.395 1.36 EML EML Payments .. . . . . . . . . . . . 1.36 -1.5 1643 1.36 1.365 - - .27 - .26 523.1


3Tables+ Dividend Div




INDUSTRIALS cont’d

.695 .39 .50 .50 EPD Empired .. . . . . . . . . . . . . . . . . . . . .50 - 664 .50 .51 - f - .08 - 2.45 20.4

.019 .006 .008 .008 ENB Eneabba Gas .. . . . . . . . . . . . . . .008 - 1491 .008 .009 - - - - -.27 -1.00 .61 .695 .695 EAX Energy Action.. . . . . . . . . . . . . . .695 -2.5 10 .69 .705 1.40 f 6.89 -.07 2.01 9.64 7.2.93 .40 .91 .91 EOL Energy One .. . . . . . . . . . . . . . . . .91 +2 25 .83 .955 1.00 3.85 .13 1.10 3.85 23.6

.008 .004 - - EGY Energy Tech.. . . . . . . . . . . . . . . . .005 - - .004 .005 - - -.02 - -.83 -.48 .16 .175 .17 EWC Energy World Corp .. . . . . . . . .17 -.5 5023 .165 .18 - - .44 - 1.94 8.8

1.10 .87 1.075 1.055 EGG Enero Grp .. . . . . . . . . . . . . . . . . . 1.055 -1.5 103 1.03 1.055 1.50 f 2.61 .29 1.42 3.91 27.0.30 .099 .14 .12 EN1 Engage:BDR.. . . . . . . . . . . . . . . .13 - 255 .12 .125 - - - - - -.05 .023 - - EN1O opt dec20 .. . . . . . . . . . . . . . . . . .026 - - .026 .035 - - - - - -.56 .19 - - EGN Engenco.. . . . . . . . . . . . . . . . . . . . .485 - - .485 .495 .50 f 8.24 .18 1.03 4.12 11.8

.005 .001 - - EXO Ennox Grp.. . . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - .20 1.5.13 .039 - - ENA Ensurance .. . . . . . . . . . . . . . . . . .039 - - .039 .04 - - -.03 - -6.08 -

.022 .008 .011 .01 ESI Env Clean Tech .. . . . . . . . . . . . .011 - 67844 .01 .011 - - - - -.15 -

.005 .001 .003 .002 ESIOC opt jul19 .. . . . . . . . . . . . . . . . . . . .002 -.1 16460 .002 .003 - - - - - -

.095 .017 - - EGL Environment Grp .. . . . . . . . . . .038 - - .038 .045 .06 f 18.83 - 1.58 1.13 3.4.09 .037 .053 .051 EVS Envirosuite . . . . . . . . . . . . . . . . . . .051 -.2 2089 .051 .052 - - .03 - -2.28 -

22.00 16.51 20.70 20.35 EQT EQT Hldgs .. . . . . . . . . . . . . . . . . 20.70 - 18 20.60 20.70 76.00 f 1.16 1.92 3.67 88.46 23.41.855 1.195 1.47 1.42 EPW ERM Power .. . . . . . . . . . . . . . . . 1.47 +1.5 3441 1.465 1.47 7.00 f 3.87 1.69 4.76 27.12 5.4.445 .055 .076 .071 ESE eSense-Lab.. . . . . . . . . . . . . . . . .076 +.8 3049 .072 .074 - - .04 - -4.49 -.23 .087 .145 .14 ESV eServGlobal. . . . . . . . . . . . . . . . . .14 +.5 1379 .14 .145 - - - - -4.80 -

.027 .011 .027 .024 ESH eSports Mogul Asia . . . . . . . . .024 -.3 94514 .024 .025 - - - - -.97 -

.006 .002 .005 .005 ESHO opt oct19 .. . . . . . . . . . . . . . . . . . .005 - 13000 .005 .006 - - - - - -3.935 2.85 3.375 3.285 EHE Estia Health . . . . . . . . . . . . . . . . . 3.31 -6 6424 3.30 3.31 15.80 f .99 -.64 4.77 15.67 21.1

.28 .09 - - ESK Etherstack .. . . . . . . . . . . . . . . . . .11 - - .11 .115 - - -.05 - -1.79 -1.00 .82 - - EBG Eumundi Grp.. . . . . . . . . . . . . . . .89 - - .89 .93 5.50 f .68 .99 6.18 3.75 23.7.405 .245 .27 .265 EGH Eureka Grp .. . . . . . . . . . . . . . . . . .27 - 861 .265 .27 - - .30 - .07 385.71.29 1.00 1.25 1.205 EZL Euroz .. . . . . . . . . . . . . . . . . . . . . . . 1.25 - 568 1.205 1.25 7.25 f 1.68 .76 5.80 12.20 10.22.80 2.35 - - ED1 Evans Dixon .. . . . . . . . . . . . . . . 2.40 - - 2.38 2.40 - f - - - - -

1.275 1.10 1.23 1.23 EAF Evans Partners Asia. . . . . . . . 1.23 -3 168 1.21 1.22 - - - - - -.032 .003 .008 .007 EVE EVE Invest. . . . . . . . . . . . . . . . . . . .008 +.1 118552 .008 .009 - - - - .23 3.5

14.35 11.95 13.57 13.33 EVT Event Hospitality . . . . . . . . . . . 13.41 -9 258 13.41 13.49 52.00 f 1.43 6.00 3.88 74.10 18.1.98 .50 ▼ .50 .50 EVO Evolve Edu Grp .. . . . . . . . . . . . .50 -8 44 .50 .52 4.16 - -.27 8.32 -2.25 -

.037 .012 .031 .03 EVZ EVZ .. . . . . . . . . . . . . . . . . . . . . . . . . .031 +.1 492 .03 .032 - - .01 - 1.87 1.7

.915 .50 .64 .62 EXP Experience Co.. . . . . . . . . . . . . .63 +.5 1335 .60 .64 1.00 f 2.52 .16 1.59 2.52 25.0

.069 .036 .051 .048 FTT Factor Theraptcs .. . . . . . . . .048 +.3 13177 .046 .048 - - .01 - -.77 -1.195 .605 .765 .75 FXJ Fairfax Media .. . . . . . . . . . . . . . .75 +.5 178235 .75 .755 3.10 f .55 .06 4.13 1.70 44.11.055 .315 .475 .465 FZO Family Zone Cyber . . . . . . . . . .475 - 809 .47 .485 - - .04 - -10.67 -1.265 .81 .885 .85 FRM Farm Pride Foods .. . . . . . . . . .885 +.5 225 .875 .88 - - .86 - 10.31 8.6

.15 .058 .087 .077 FFC FarmaForce.. . . . . . . . . . . . . . . . .087 +2 349 .087 .10 - - -.01 - -1.28 -

.30 .105 - - FBR Fastbrick Robotics . . . . . . . . . .18 - - .21 .175 - - .05 - -.49 -

.12 .032 - - FE8 Faster Enterprises.. . . . . . . . . .032 - - .022 .031 - - .05 - -.45 -.127 .008 .029 .027 FFG Fatfish Internet Grp .. . . . . . . .029 +.2 10712 .028 .029 - - -.10 - .76 3.8.26 .085 .11 .11 FEI FE Inv Grp .. . . . . . . . . . . . . . . . . . .11 - 1620 .11 .12 - - .05 - -12.02 -

4.25 3.85 4.25 4.25 FFI FFI . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.25 +15 15 4.10 4.25 20.00 f 1.03 3.19 4.71 20.70 20.55.59 3.92 4.72 4.61 FID Fiducian Grp .. . . . . . . . . . . . . . . 4.63 -8 152 4.63 4.64 - f - - - - -.043 .022 .026 .024 FSG Field Solu Hldgs .. . . . . . . . . . . .026 +.2 5975 .023 .025 - - - - -1.48 -1.10 .785 - - FRI Finbar Grp.. . . . . . . . . . . . . . . . . . .945 - - .94 .95 6.00 f .57 .90 6.35 3.41 27.7.22 .063 .11 .10 FTC FinTech Chain .. . . . . . . . . . . . . .10 -.5 499 .10 .11 - - -.01 - -.77 -

.047 .004 .009 .008 FGF First Growth Funds.. . . . . . . . .008 - 18903 .008 .009 - - .02 - -.07 -.40 .21 .275 .265 FCT Firstwave Cloud Tech .. . . . . .27 -.5 3095 .27 .275 - - .02 - -2.60 -

14.27 10.06 14.10 13.77 FPH Fisher & Paykel Hlth . . . . . . . . 13.77 -31 5265 13.77 13.80 19.46 1.61 1.14 1.41 31.37 43.9.09 .027 .035 .034 FGO FlamingoAI. . . . . . . . . . . . . . . . . . .034 - 49463 .034 .035 - - .01 - -.72 -

3.30 1.72 2.28 2.20 FWD Fleetwood.. . . . . . . . . . . . . . . . . . 2.27 +1 3310 2.20 2.27 6.00 f .20 2.23 2.64 1.20 189.27.493 5.192 6.51 6.42 FBU Fletcher Bld .. . . . . . . . . . . . . . . . 6.47 -1 7198 6.45 6.47 35.71 - 2.00 5.52 -47.24 -2.33 1.44 2.23 2.15 FXL FlexiGroup .. . . . . . . . . . . . . . . . . 2.21 -3 2587 2.20 2.22 7.70 f - .71 3.48 -2.80 -.12 .037 - - FRX Flexiroam ... . . . . . . . . . . . . . . . . .06 - - .037 .05 - - - - -3.00 -

65.85 38.13 65.10 63.40 FLT Flight Centre Travel. . . . . . . . . 63.45 -173 2856 63.45 63.47 154.00 f 1.66 8.63 2.43 256.00 24.8.91 .34 .41 .395 FLC Fluence.. . . . . . . . . . . . . . . . . . . . . .40 - 6650 .395 .41 - - .14 - -9.45 -

1.30 1.04 1.10 1.08 FLK Folkestone .. . . . . . . . . . . . . . . . . 1.08 -1 120 1.08 1.095 2.75 f 4.95 1.09 2.55 13.60 7.93.00 2.50 2.71 2.65 FET Folkestone Edu.. . . . . . . . . . . . 2.67 -5 3480 2.66 2.67 15.10 2.85 2.67 5.66 43.06 6.26.12 4.62 4.93 4.86 FSF Fonterra S/H Fund .. . . . . . . . 4.86 - 1395 4.86 4.93 23.54 1.17 5.66 4.84 27.59 17.66.78 4.001 6.65 6.45 FNP Freedom Food.. . . . . . . . . . . . . 6.53 -11 460 6.47 6.53 4.50 f .49 1.09 .69 2.22 294.1.97 .35 .43 .42 FIG Freedom Insurance .. . . . . . . .43 +.5 1362 .425 .435 - - .24 - 6.52 6.6.81 .31 .40 .39 FLN Freelancer. . . . . . . . . . . . . . . . . . . .40 - 1711 .40 .405 - - - - -1.06 -

.804 .566 .62 .62 FDV Frontier Digital . . . . . . . . . . . . . . .62 - 20 .61 .62 - - - - -6.35 -1.68 1.29 1.43 1.41 FSA FSA Grp .. . . . . . . . . . . . . . . . . . . . 1.41 +1 157 1.40 1.41 7.00 f 1.68 .65 4.96 11.78 12.0.375 .013 .115 .105 FUN Funtastic . . . . . . . . . . . . . . . . . . . . .11 +1 1722 .11 .125 - f - -.11 - -55.14 -.585 .14 .275 .205 GMV G Medical. . . . . . . . . . . . . . . . . . . .23 +2 8639 .23 .24 - - .03 - -14.74 -4.71 2.15 2.335 2.30 GEM G8 Education .. . . . . . . . . . . . . . 2.31 -1 16066 2.31 2.32 22.00 f .86 -.50 9.52 18.92 12.2.11 .035 .10 .098 GRB Gage Roads Brewing .. . . . . .099 - 2569 .098 .099 - - .03 - .10 99.0.43 .335 .355 .35 GAP Gale Pacific . . . . . . . . . . . . . . . . . .355 - 273 .35 .355 2.00 - .25 5.63 -3.14 -

1.25 .83 - - GCM Garda Capital Grp .. . . . . . . . . 1.25 - - 1.21 - 5.00 p 2.54 .81 4.00 12.70 9.81.255 1.11 1.19 1.18 GDF Garda Div Prop Fund.. . . . . . 1.18 -3 361 1.18 1.185 9.00 2.18 1.19 7.63 19.60 6.02.425 1.68 2.37 2.325 GTY Gateway Lifestyle . . . . . . . . . . 2.34 -7 28142 2.33 2.34 9.10 2.21 1.52 3.89 20.10 11.62.52 ▲ 1.90 2.52 2.50 GZL Gazal . . . . . . . . . . . . . . . . . . . . . . . . 2.52 +17 22 2.52 2.60 16.00 f 1.13 1.75 6.35 18.10 13.93.34 1.60 2.16 2.10 GBT GBST Hldgs.. . . . . . . . . . . . . . . . 2.11 -4 409 2.11 2.12 5.00 f 1.50 .32 2.37 7.50 28.1

1.335 .99 1.32 1.27 GDI GDI Prop Grp .. . . . . . . . . . . . . . 1.285 -3 6876 1.275 1.29 7.75 1.51 1.12 6.03 11.72 11.0.23 .115 .16 .16 GBI Genera Biosystems .. . . . . . . .16 - 26 .15 .16 - - -.05 - -3.38 -

1.74 .66 1.16 1.16 GDG Generation Dev Grp.. . . . . . . 1.16 +.5 200 1.17 1.20 2.00 f - .12 1.72 -1.53 -2.46 2.05 2.25 2.23 GNE Genesis Energy.. . . . . . . . . . . . 2.25 -1 298 2.24 2.25 15.12 .68 - 6.72 10.29 21.9.45 .235 .38 .37 GSS Genetic Signatures.. . . . . . . . .37 - 150 .37 .38 - - .14 - -3.42 -

.021 .006 .01 .009 GTG Genetic Tech.. . . . . . . . . . . . . . . .009 - 75747 .009 .01 - - - - -.32 -

.425 .21 .30 .29 GNX Genex Power . . . . . . . . . . . . . . . .29 -1 4438 .285 .29 - - .04 - -3.35 -6.98 3.86 6.62 6.60 GTK Gentrack Grp .. . . . . . . . . . . . . . 6.60 -6 115 6.55 6.60 12.45 p 1.28 .50 1.89 15.88 41.63.25 2.21 2.65 2.58 GMA Genworth Mortg Ins.. . . . . . . 2.61 -4 15991 2.60 2.61 24.00 f 1.24 3.88 9.20 29.70 8.84.60 .30 .345 .33 GSW GetSwift . . . . . . . . . . . . . . . . . . . . . .335 +2 4562 .335 .34 - - .52 - -4.79 -.07 .018 .034 .031 GID GI Dynamics .. . . . . . . . . . . . . . . .034 - 5000 .025 .034 - - .01 - -2.46 -.25 .14 - - GLE GLG Corp .. . . . . . . . . . . . . . . . . . .14 - - .14 .18 - - .83 - 6.65 2.1.95 .53 .715 .71 GCS Global Construct . . . . . . . . . . . .715 - 1557 .705 .715 3.00 f 1.95 .63 4.20 5.85 12.2.40 .20 - - GLH Global Health . . . . . . . . . . . . . . . .20 - - .20 .215 - - - - -6.88 -

1.45 .85 - - GLB Globe Intl . . . . . . . . . . . . . . . . . . . . 1.33 - - 1.30 1.33 10.00 p 1.44 .86 7.52 14.45 9.2.85 .20 .335 .335 GFY Godfreys Grp .. . . . . . . . . . . . . . .335 - 868 .33 .34 5.00 - .14 14.93 -135.19 -

1.75 .95 - - GMY Goldfields Money .. . . . . . . . . 1.28 - - 1.30 1.40 - - .85 - -1.32 -10.00 7.57 9.70 9.53 GMG Goodman Grp .. . . . . . . . . . . . . 9.64 -10 63529 9.64 9.65 28.00 1.52 4.38 2.90 42.50 22.7

.16 .055 .06 .06 GOO Gooroo Ventures .. . . . . . . . . . .06 +.1 500 .06 .062 - - .02 - -6.03 -3.36 2.83 2.85 2.83 GOW Gowing Bros .. . . . . . . . . . . . . . . 2.84 -1 294 2.84 2.89 12.00 f 2.10 4.36 4.23 25.19 11.3.063 .009 - - GPS GPS Alliance.. . . . . . . . . . . . . . . .06 - - .009 .06 - - .01 - .36 16.75.53 4.59 5.12 5.00 GPT GPT Grp.. . . . . . . . . . . . . . . . . . . . 5.09 -4 79186 5.09 5.10 24.91 2.83 5.04 4.89 70.40 7.2

9.665 7.17 7.93 7.76 GNC GrainCorp.. . . . . . . . . . . . . . . . . . 7.88 +2 9988 7.88 7.89 23.00 f 1.36 6.18 2.92 31.20 25.36.56 3.84 4.52 4.40 GXL Greencross .. . . . . . . . . . . . . . . . 4.48 +8 11456 4.47 4.48 19.50 f 1.89 -.69 4.35 36.90 12.13.73 3.07 3.62 3.55 GOZ Growthpoint Prop .. . . . . . . . . 3.60 -9 7835 3.59 3.61 22.20 2.54 3.08 6.17 56.40 6.42.02 1.98 2.01 2.00 GCI Gryphon Capital . . . . . . . . . . . . 2.00 - 700 2.00 2.01 - - - - - -2.99 1.65 2.255 2.18 GTN GTN... . . . . . . . . . . . . . . . . . . . . . . . 2.25 - 119 2.17 2.26 10.40 f - .31 4.62 -18.60 -

14.74 10.51 14.69 14.30 GUD GUD Hldgs.. . . . . . . . . . . . . . . . . 14.41 +11 1875 14.38 14.41 49.00 f .08 -.32 3.40 3.71 388.43.94 2.49 3.55 3.47 GWA GWA Grp .. . . . . . . . . . . . . . . . . . . 3.50 +4 7281 3.50 3.51 17.50 f 1.20 1.23 5.00 20.99 16.74.80 2.89 3.15 3.05 HSN Hansen Tech .. . . . . . . . . . . . . . 3.06 +3 12638 3.06 3.07 6.00 f 2.48 -.06 1.96 14.90 20.5.16 .035 .039 .038 HT8 Harris Tech Gl. . . . . . . . . . . . . . . .038 -.2 1100 .026 .04 - - -.02 - -.74 -

4.615 3.32 3.38 3.34 HVN Harvey Norman.. . . . . . . . . . . . 3.37 +2 16649 3.36 3.37 24.00 f 1.49 2.75 7.12 35.87 9.4.68 .24 .26 .255 HZR Hazer Grp .. . . . . . . . . . . . . . . . . . .255 - 1859 .25 .255 - - .10 - -14.01 -.40 .01 .04 .035 HZRO opt dec18 .. . . . . . . . . . . . . . . . . .035 -.2 1800 .026 .035 - - - - - -

2.59 1.605 2.26 2.22 HSO Healthscope .. . . . . . . . . . . . . . . 2.25 +6 130261 2.24 2.25 6.70 .86 .37 2.98 5.75 39.15.11 3.90 4.80 4.66 HLO Helloworld Travl . . . . . . . . . . . . 4.80 -2 144 4.66 4.80 15.00 f 1.51 .07 3.13 22.70 21.1.59 .40 .50 .50 HNG HGL.. . . . . . . . . . . . . . . . . . . . . . . . . .50 +.5 380 .495 .50 3.00 f 1.03 .27 6.00 3.10 16.1

.062 .033 - - HPR High Peak Royalties. . . . . . . . .057 - - .055 .06 - - - - -.21 -1.195 .655 .795 .75 HFR Highfield Res .. . . . . . . . . . . . . . .77 -1.5 931 .75 .77 - - - - -2.22 -

.32 .15 .227 .21 HIL Hills . . . . . . . . . . . . . . . . . . . . . . . . . . .215 - 7679 .215 .22 - f - .20 - -3.80 -1.12 .595 1.045 1.00 HIT Hitech Grp Aust . . . . . . . . . . . . 1.045 +5 35 1.00 1.05 7.00 f .94 .20 6.70 6.61 15.8.20 .061 .071 .071 HCT Holista Colltech.. . . . . . . . . . . . .071 +.1 26 .074 .079 - - .01 - -1.66 -.67 .415 .57 .565 HOM Homeloans.. . . . . . . . . . . . . . . . . .565 - 247 .565 .57 1.65 f 3.44 .33 2.92 5.67 10.0.27 .13 - - HOT HotCopper Hldgs .. . . . . . . . . .22 - - .20 .23 - f - .03 - .97 22.7

3.42 2.74 3.25 3.08 HPI Hotel Prop Inv.. . . . . . . . . . . . . . 3.15 -17 1131 3.15 3.17 19.70 1.57 2.67 6.25 30.93 10.2.21 .075 .19 .185 HRL HRL Hldgs .. . . . . . . . . . . . . . . . . .185 - 1407 .165 .19 - - .02 - .03 616.7

2.72 1.517 2.58 2.48 HT1 HT&E .. . . . . . . . . . . . . . . . . . . . . . . 2.49 -9 2544 2.49 2.50 7.00 f - -.49 2.81 -38.20 -15.40 5.83 12.33 11.00 HUB HUB24 .. . . . . . . . . . . . . . . . . . . . . 11.86 -55 5790 11.82 11.86 - - .36 - 36.36 32.6.042 .029 - - HGL Hudson Invest . . . . . . . . . . . . . . .038 - - .029 .04 - - .03 - 1.07 3.65.45 4.22 4.55 4.46 HUO Huon Aquaculture . . . . . . . . . . 4.50 +2 369 4.46 4.50 10.00 p 4.38 3.59 2.22 43.84 10.3.073 .042 .05 .047 HTA Hutchison .. . . . . . . . . . . . . . . . . . .05 +.3 350 .047 .05 - - .01 - -.28 -.18 .08 - - IS3 I Synergy Grp .. . . . . . . . . . . . . .15 - - .051 .18 - - .03 - -.16 -

.012 .002 - - IBN iBuyNew Grp .. . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.17 -

.225 .038 .045 .045 ICI iCandy Interactive .. . . . . . . . . .045 -.5 312 .045 .05 - - - - -.73 -.07 .004 - - ICIO opt feb20 .. . . . . . . . . . . . . . . . . . .045 - - .001 .02 - - - - - -

.295 .17 .24 .23 ICQ iCar Asia. . . . . . . . . . . . . . . . . . . . . .235 - 1975 .23 .235 - - .05 - -4.12 -

.094 .007 - - ICT iCollege .. . . . . . . . . . . . . . . . . . . . .058 - - .055 .06 - - -.02 - 7.19 .8

.036 .001 - - ICTOB opt jul19 .. . . . . . . . . . . . . . . . . . . .013 - - .013 .015 - - - - - -1.50 .98 1.165 1.16 ICS ICS Global . . . . . . . . . . . . . . . . . . 1.16 +1 25 1.16 1.20 6.50 .85 .28 5.60 5.55 20.9

10.92 4.85 10.89 10.53 IEL IDP Education .. . . . . . . . . . . . . 10.60 -20 7036 10.60 10.61 14.00 p 1.36 -.11 1.32 19.11 55.5.11 .065 .10 .093 IDT IDT Aust . . . . . . . . . . . . . . . . . . . . . .10 +1 1335 .092 .10 - - .01 - -11.93 -.50 .35 - - IKE ikeGPS Grp .. . . . . . . . . . . . . . . . .50 - - .40 - - - - - -8.45 -

.195 .045 - - IBX Imagion Biosys .. . . . . . . . . . . . .046 - - .047 .05 - - .03 - -5.07 -3.33 1.755 2.95 2.89 IMF IMF Bentham ... . . . . . . . . . . . . 2.95 +1 5452 2.93 2.95 7.00 f - .01 2.37 -1.72 -.045 .015 .027 .027 IHL Impression Health. . . . . . . . . . .027 +.1 1000 .023 .028 - - - - 4.95 .5.003 .001 - - IHLOA opt dec18 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.012 .004 - - IHLOB opt sep20 .. . . . . . . . . . . . . . . . . .004 - - .003 .006 - - - - - -.60 .14 .355 .33 IMC Immuron .. . . . . . . . . . . . . . . . . . . .34 +1 862 .33 .34 - - .04 - -4.53 -.18 .03 .081 .07 IMCOB opt nov19 .. . . . . . . . . . . . . . . . . .081 +1.1 472 .07 .17 - - - - - -

.042 .02 .03 .028 IMM Immutep .. . . . . . . . . . . . . . . . . . . .029 - 56087 .029 .03 - - - - -.43 -1.07 .355 .42 .385 IPD ImpediMed.. . . . . . . . . . . . . . . . . .395 -1.5 9171 .395 .40 - - .11 - -7.67 -.105 .017 .018 .017 IMS Impelus.. . . . . . . . . . . . . . . . . . . . . .018 +.1 13799 .018 .019 - - - - -4.25 -1.15 1.008 1.14 1.14 IPC Imperial Pacific . . . . . . . . . . . . . 1.14 - 15 1.14 - 6.25 f - 1.28 5.48 -.05 -.040 .013 .028 .027 IMU Imugene.. . . . . . . . . . . . . . . . . . . . .028 +.1 55596 .027 .028 - - - - -.09 -.025 .003 - - IMUOA opt nov20 .. . . . . . . . . . . . . . . . . .016 - - .011 .016 - - - - - -

1.005 .33 .605 .605 IAB Inabox Grp .. . . . . . . . . . . . . . . . . .605 +1 47 .60 .65 - f - -.39 - -8.84 -.822 .23 .245 .235 INP IncentiaPay .. . . . . . . . . . . . . . . . .24 -.5 6000 .24 .245 6.75 f - -.09 28.13 -33.00 -4.08 3.19 3.63 3.50 IPL Incitec Pivot. . . . . . . . . . . . . . . . . 3.62 +10 61706 3.61 3.63 9.40 1.10 1.02 2.60 10.35 35.0.31 .115 .125 .12 IDZ Indoor Skydive Aust. . . . . . . . .12 -.5 1462 .11 .13 - - .24 - -.16 -

2.68 2.23 2.65 2.58 IDR Industria REIT.. . . . . . . . . . . . . . 2.61 -4 10469 2.61 2.62 16.50 4.16 2.57 6.32 68.63 3.8.825 .56 .66 .655 IFN Infigen Energy .. . . . . . . . . . . . . .66 -.5 12133 .655 .66 - - .41 - 4.00 16.5.975 .695 .965 .93 IFM Infomedia .. . . . . . . . . . . . . . . . . . .96 +4 2805 .95 .97 2.60 f 1.32 .02 2.71 3.44 27.93.17 2.76 - - IFT Infratil . . . . . . . . . . . . . . . . . . . . . . . . 3.13 - - 3.05 3.14 15.31 .66 2.98 4.89 10.14 30.93.14 ▲ 2.49 3.14 3.03 INA Ingenia Grp .. . . . . . . . . . . . . . . . 3.05 -6 6639 3.00 3.06 10.20 1.82 2.53 3.34 18.56 16.44.10 3.25 3.84 3.78 ING Inghams Grp.. . . . . . . . . . . . . . . 3.82 +1 6491 3.80 3.82 - f - .65 - 31.82 12.01.35 .25 .30 .29 IIL Innate Immuno .. . . . . . . . . . . . .29 -1 36 .29 .30 - - .10 - -19.00 -

8.685 6.08 8.555 8.43 IAG Insurance Aust Grp.. . . . . . . . 8.52 -2 28853 8.52 8.53 34.00 f 1.29 1.41 3.99 43.74 19.5.67 .005 .48 .46 IGE INT Green Energy .. . . . . . . . . .46 - 205 .46 .495 - - - - -29.85 -.13 .02 .021 .02 IP1 INT Payment Tech.. . . . . . . . . .021 +.1 102 .021 .023 - - .02 - -.98 -

3.22 1.43 3.12 2.955 IDX Integral Diagnostics. . . . . . . . 2.99 -12 1364 2.98 2.99 8.00 f 1.30 -.07 2.68 10.39 28.84.135 2.92 3.18 3.10 IRI Integrated Research .. . . . . . 3.10 -3 2443 3.10 3.11 6.50 f 1.81 .18 2.10 11.74 26.4

.53 .135 - - IHR intelliHR .. . . . . . . . . . . . . . . . . . . . .265 - - .255 .26 - - - - - -.043 .008 .018 .017 IAM Intiger Grp.. . . . . . . . . . . . . . . . . . .017 -.1 28313 .016 .017 - - - - -.22 -.066 .04 - - IEQ Int’l Equities. . . . . . . . . . . . . . . . . .04 - - .02 - - - .11 - .66 6.1.013 .003 - - IVT Inventis . . . . . . . . . . . . . . . . . . . . . . .005 - - .004 .006 - - -.01 - -.33 -5.35 4.13 5.24 5.20 IOF Investa Office Fd .. . . . . . . . . . 5.22 -8 36653 5.22 5.23 20.30 3.22 4.95 3.89 65.30 8.0.34 .17 - - INV InvestSMART .. . . . . . . . . . . . . . .19 - - .19 .20 - - .04 - -20.21 -

.017 .005 - - IVO Invigor Grp .. . . . . . . . . . . . . . . . . .005 - - .005 .006 - - -.01 - -2.16 -

.058 .002 .032 .031 IVX Invion .. . . . . . . . . . . . . . . . . . . . . . . .032 - 11781 .031 .032 - - - - -.48 -

.125 .06 - - IVQ Invitrocue .. . . . . . . . . . . . . . . . . . .11 - - .09 .115 - - - - -.52 -18.15 11.40 13.82 13.67 IVC InvoCare .. . . . . . . . . . . . . . . . . . . 13.73 -2 3600 13.73 13.74 46.00 f 1.93 1.73 3.35 88.80 15.5

.02 .005 .014 .014 IOD IODM ... . . . . . . . . . . . . . . . . . . . . . .014 -.1 3500 .014 .015 - - - - -.35 -11.94 8.61 9.11 8.975 IFL IOOF Hldgs .. . . . . . . . . . . . . . . . 9.02 -6 13023 9.02 9.04 54.00 f .52 1.71 5.99 28.20 32.0

.019 .002 .002.002.. . . . IOT IOT Grp .002 - 37947 .002 .003 - - - - -1.11 -

.002 .001 - - IOTO opt jan19 .. . . . . . . . . . . . . . . . . . .001 - - - .002 - - - - - -6.03 3.22 4.59 4.46 IPH IPH.. . . . . . . . . . . . . . . . . . . . . . . . . . 4.49 +2 8867 4.48 4.49 22.00 p .95 .08 4.90 20.93 21.5.31 .17 - - IQ3 iQ3Corp .. . . . . . . . . . . . . . . . . . . . .25 - - .25 .27 - - .02 - -.14 -

13.40 9.17 12.55 12.29 IRE IRESS .. . . . . . . . . . . . . . . . . . . . . . 12.36 -3 3717 12.35 12.36 44.00 p .80 -.81 3.56 35.40 34.954.83 39.52 47.16 46.66 INM Iron Mountain Inc.. . . . . . . . . . 46.85 +4 400 46.85 46.99 - - - - - -2.26 .325 .81 .77 ISU iSelect . . . . . . . . . . . . . . . . . . . . . . . .77 -4 8055 .77 .78 5.50 f 1.14 .59 7.14 6.25 12.32.33 .67 .715 .68 ISD Isentia Grp .. . . . . . . . . . . . . . . . . .71 +2 73177 .71 .715 3.72 f - -.24 5.24 -18.13 -.08 .02 ▼ .021 .02 ICU iSENTRIC .. . . . . . . . . . . . . . . . . . .02 -.2 773 .019 .03 - - .02 - -8.70 -

.212 .14 .18 .17 ISX iSignthis . . . . . . . . . . . . . . . . . . . . . .18 - 1909 .165 .18 - - .01 - -.78 -.53 .17 ▼ .19 .17 ITD ITL Health Grp .. . . . . . . . . . . . . .17 -.5 1263 .17 .25 - p - .17 - 11.60 1.5

2.35 1.935 2.30 2.26 IGL IVE Grp .. . . . . . . . . . . . . . . . . . . . . 2.27 -3 1014 2.26 2.27 14.40 f 1.31 .22 6.34 18.90 12.0.635 .24 .28 .265 IXU IXUP .. . . . . . . . . . . . . . . . . . . . . . . . .265 - 406 .265 .28 - - .06 - -6.17 -

24.19 17.03 22.83 22.56 JHX James Hardie Ind .. . . . . . . . 22.72 +11 10364 22.71 22.72 41.90 1.03 - 1.84 43.05 52.8.55 .008 .475 .45 JAN Janison Edu Grp.. . . . . . . . . . . .475 - 676 .46 .475 - - .05 - -59.00 -

52.39 39.845 42.23 41.56 JHG Janus Henderson .. . . . . . . . . 42.17 -82 3040 42.15 42.17 170.84 2.98 .87 4.05 508.97 8.32.225 1.63 1.812 1.79 JHC Japara Healthcare.. . . . . . . . . 1.80 -1 2507 1.80 1.805 9.75 p .99 .26 5.42 9.62 18.7

.29 .01 .081 .076 JAT Jatenergy .. . . . . . . . . . . . . . . . . . .076 -.3 13518 .076 .077 - - - - -.18 -.028 .012 .024 .024 JHL Jayex Healthcare.. . . . . . . . . . .024 +.1 157 .024 .025 - - -.03 - -1.60 -.565 .30 - - JAY Jayride Grp .. . . . . . . . . . . . . . . . .45 - - .45 .48 - - - - - -

29.47 21.64 23.04 22.54 JBH JB Hi-Fi. . . . . . . . . . . . . . . . . . . . . . 22.65 -7 9144 22.65 22.72 132.00 f 1.39 -.61 5.83 184.10 12.3.865 .50 - - JCI JC Intern Grp .. . . . . . . . . . . . . . .52 - - .30 .54 2.30 5.22 .73 4.42 12.00 4.3.048 .011 .035 .035 JCS JCurve Solutions .. . . . . . . . . . .035 +.5 250 .032 .034 - - .02 - .33 10.6.25 .09 - - JJF Jiajiafu Mod Agr . . . . . . . . . . . . .10 - - .092 .11 - - .44 - 3.94 2.5

1.575 1.15 1.26 1.25 JLG Johns Lyng Grp.. . . . . . . . . . . . 1.255 +1 6030 1.26 1.27 - - .11 - 3.89 32.31.72 1.40 1.42 1.42 JYC Joyce .. . . . . . . . . . . . . . . . . . . . . . . 1.42 - 29 1.40 1.42 8.00 f 1.34 .41 5.63 10.70 13.35.09 2.372 4.99 4.84 JIN Jumbo Interactive .. . . . . . . . . 4.87 +3 553 4.86 4.89 12.50 f 1.37 .51 2.57 17.11 28.5.235 .055 .067 .065 JKL Justkapital . . . . . . . . . . . . . . . . . . .067 -.2 1046 .072 .08 - - .01 - -4.69 -1.96 1.55 1.62 1.60 KSC K & S... . . . . . . . . . . . . . . . . . . . . . . 1.60 -5 44 1.60 1.73 4.00 f 1.47 1.64 2.50 5.90 27.1.295 .125 .15 .15 KAM K2 Asset Mgt . . . . . . . . . . . . . . . .15 -.5 164 .15 .16 .75 f 3.20 .06 5.00 2.40 6.3.015 .007 .009 .009 KTE K2 Energy .. . . . . . . . . . . . . . . . . . .009 - 3000 .009 .01 - - .01 - -.12 -.39 .068 .275 .255 K2F K2fly . . . . . . . . . . . . . . . . . . . . . . . . . .255 -1.5 942 .255 .26 - - .01 - -11.75 -.19 .003 - - K2FOA opt may20.. . . . . . . . . . . . . . . . . .17 - - .13 .18 - - - - - -

.082 .014 .021 .017 KPO Kalina Power. . . . . . . . . . . . . . . . .021 +.7 9833 .017 .02 - - .01 - -1.80 -

.555 .345 .525 .515 KLL Kalium Lakes .. . . . . . . . . . . . . . .525 -.5 997 .52 .525 - - - - -6.11 -2.50 1.96 2.15 2.07 KPT Kangaroo Isl Timber. . . . . . . . 2.11 -1 155 2.03 2.15 - - 2.03 - -36.42 -2.79 ▲ 1.85 2.79 2.72 KMD Kathmandu Hldgs.. . . . . . . . . 2.74 +3 2551 2.72 2.74 11.28 f 1.64 .20 4.12 18.52 14.8.80 .335 .45 .41 KZA Kazia Therapeutics. . . . . . . . . .45 - 1154 .44 .45 - - .22 - -12.72 -.10 .001 - - KZAO opt jun20 .. . . . . . . . . . . . . . . . . . .001 - - .012 .075 - - - - - -

1.75 1.15 - - KPG Kelly Partners Grp.. . . . . . . . . 1.30 - - 1.22 1.27 - f - -.08 - 7.50 17.3.12 .077 ▼ .077 .077 KBC Keybridge Capital . . . . . . . . . . .077 -.2 20 .079 .086 .50 f - .14 6.49 -4.57 -.97 .68 .795 .75 KSL Kina Sec.. . . . . . . . . . . . . . . . . . . . .75 -8 20088 .745 .77 5.10 1.09 .37 6.80 5.56 13.5.19 .075 - - KLO Kingsland Global . . . . . . . . . . . .135 - - .14 .15 - - .06 - -.48 -.66 .32 .59 .585 KME Kip McGrath Edu Ctr. . . . . . . .585 - 281 .585 .59 2.40 1.38 -.03 4.10 3.30 17.7

.152 .021 .041 .039 KNM KNeoMedia .. . . . . . . . . . . . . . . . .041 - 12003 .041 .042 - - .01 - -.43 -.24 .046 .069 .067 KNO Knosys .. . . . . . . . . . . . . . . . . . . . . .067 - 1529 .065 .067 - - - - -2.36 -

10.00 1.65 7.04 6.58 KGN Kogan Com ... . . . . . . . . . . . . . . 6.76 -22 8282 6.73 6.76 10.70 f 1.06 .45 1.58 11.39 59.4.064 .005 .009 .009 KKL Kollakorn Corp .. . . . . . . . . . . . .009 - 1086 .009 .01 - - .02 - -1.35 -.59 .265 .34 .305 KKT Konekt. . . . . . . . . . . . . . . . . . . . . . . .31 +1 2279 .30 .31 .75 f 1.49 -.23 2.42 1.12 27.7

.071 .071 - - KNH Koon.. . . . . . . . . . . . . . . . . . . . . . . . .071 - - .03 .11 - - .23 - .04 177.52.62 1.985 ▼ 2.08 1.985 KOV Korvest . . . . . . . . . . . . . . . . . . . . . . 2.08 +8 201 1.98 2.08 8.00 f - 2.65 3.85 -.08 -.091 .035 .04 .039 KRS Kresta .. . . . . . . . . . . . . . . . . . . . . . .04 - 54 .04 .049 - f - .08 - -2.96 -.355 .13 .165 .15 KYK Kyckr . . . . . . . . . . . . . . . . . . . . . . . . .165 +.5 5106 .155 .165 - - - - -3.24 -.042 .018 - - LHM Land Homes Grp .. . . . . . . . . .026 - - .022 .025 - - .01 - -.10 -.012 .012 - - LHMO opt aug21 .. . . . . . . . . . . . . . . . . .012 - - - - - - - - - -.75 .50 .54 .54 LMW Landmark White. . . . . . . . . . . . .54 +1 27 .53 .54 4.85 f .95 .09 8.98 4.59 11.8.17 .105 - - LBL Laserbond .. . . . . . . . . . . . . . . . . .125 - - .125 .14 .50 f 1.96 .08 4.00 .98 12.8.20 .076 .17 .16 LAA Latam Autos .. . . . . . . . . . . . . . . .16 -.5 4936 .16 .165 - - -.01 - -4.46 -.37 .092 .115 .105 LBT LBT Innovations .. . . . . . . . . . . .105 - 2203 .10 .105 - - .06 - -1.04 -

.125 .059 .074 .069 LER Leaf Res.. . . . . . . . . . . . . . . . . . . . .074 +.6 1042 .074 .075 - - .01 - -3.48 -.25 .17 .235 .23 LGD Legend .. . . . . . . . . . . . . . . . . . . . . .23 -.5 2693 .225 .24 1.30 f 1.92 .10 5.65 2.50 9.2

19.97 15.11 19.82 19.68 LLC Lendlease Grp .. . . . . . . . . . . . . 19.74 +1 13984 19.73 19.74 67.00 2.05 8.60 3.39 137.60 14.3.195 .105 .11 .105 LSH Lifespot Health . . . . . . . . . . . . . .11 - 1353 .105 .11 - - .06 - -2.80 -5.98 3.80 5.93 5.76 LIC Lifestyle Commun.. . . . . . . . . 5.76 -13 215 5.72 5.79 4.00 f 7.54 1.62 .69 30.17 19.1.45 .35 .385 .38 LAU Lindsay Aust . . . . . . . . . . . . . . . . .38 -.5 512 .38 .385 1.60 f 1.19 .27 4.21 1.90 20.0.21 .044 .067 .065 LNU Linius Tech .. . . . . . . . . . . . . . . . . .067 +.1 8283 .067 .068 - - - - -.98 -

.031 .01 - - LNUOA opt sep19 .. . . . . . . . . . . . . . . . . .012 - - .012 .017 - - - - - -9.05 6.73 7.41 7.23 LNK Link Admin Hldg.. . . . . . . . . . . 7.41 -1 25952 7.41 7.42 15.00 f 1.62 -1.72 2.02 24.30 30.5.086 .04 .056 .056 LHB Lionhub Grp .. . . . . . . . . . . . . . . .056 - 1 .056 .06 - - - - -1.88 -.012 .012 - - LHBO opt dec20 .. . . . . . . . . . . . . . . . . .012 - - - .01 - - - - - -.775 .362 .59 .55 LNG Liquefied Natural . . . . . . . . . . . .59 +3.5 24649 .585 .59 - - .08 - -5.70 -.75 .43 - - LCA Litigation Cap.. . . . . . . . . . . . . . .70 - - .70 .72 - - -.13 - -.77 -

1.50 .525 .595 .56 LVH Livehire . . . . . . . . . . . . . . . . . . . . . . .56 -1 4039 .56 .565 - - - - -3.10 -.67 .18 .45 .44 LVT Livetiles . . . . . . . . . . . . . . . . . . . . . .445 - 1257 .44 .445 - - .02 - -2.84 -.28 .02 .021 .021 LCT Living Cell Tech .. . . . . . . . . . . . .021 - 2543 .021 .025 - - .01 - -.65 -

.033 .017 .017 .017 LPE Locality Planning .. . . . . . . . . . .017 - 7047 .016 .017 - - - - -.36 -.40 .16 .18 .18 LCM LogiCamms.. . . . . . . . . . . . . . . . .18 - 859 .18 .185 - p - .05 - -23.66 -

.415 .336 - - LCE London City Equities. . . . . . . .415 - - .415 - 1.37 f .53 .49 3.30 .72 57.61.95 .35 .735 .70 LON Longtable Grp .. . . . . . . . . . . . . .735 +.5 3922 .715 .735 - - .31 - -42.00 -.28 .05 .066 .066 LVE Love Grp Global . . . . . . . . . . . . .066 +.1 80 .064 .07 - - .01 - -20.80 -

12.53 3.58 12.15 11.84 LOV Lovisa Hldgs .. . . . . . . . . . . . . . . 11.86 -14 2340 11.86 11.89 20.60 f 1.55 .42 1.74 32.01 37.15.63 3.12 4.56 4.40 LYL Lycopodium ... . . . . . . . . . . . . . 4.47 +2 77 4.47 4.60 21.00 f 1.46 1.66 4.70 30.70 14.6.38 .125 .20 .195 M7T Mach7 Tech .. . . . . . . . . . . . . . . .195 +.5 148 .19 .195 - - .03 - -15.30 -

126.77 ▲ 82.28 126.77 123.00 MQG Macq Grp .. . . . . . . . . . . . . . . . . . 126.70 +449 15621 126.66 126.70 525.00 p 1.44 45.12 4.14 758.20 16.71.54 ▲ 1.05 1.54 1.54 MRN Macquarie Media.. . . . . . . . . . 1.54 +4 3 1.505 1.54 7.00 f 1.45 -.06 4.55 10.14 15.2

20.86 ▲ 13.51 20.86 20.33 MAQ Macq Telecom Grp .. . . . . . . . 20.33 +33 42 20.20 20.33 50.00 f 1.53 3.62 2.46 76.50 26.628.995 22.13 23.32 23.00 MFG Magellan Fin Grp .. . . . . . . . . . 23.11 -23 4094 23.09 23.11 91.70 f 1.03 2.54 3.97 94.80 24.4

.85 .45 .85 .745 MAI Mainstream Grp .. . . . . . . . . . . .745 -6.5 179 .745 .85 1.25 f 1.40 .05 1.68 1.75 42.6.385 .17 .20 .195 MGP Managed Accounts . . . . . . . . .20 +1 699 .195 .20 .60 - .02 3.00 -.44 -.31 .25 - - MTM Mareterram .. . . . . . . . . . . . . . . . .26 - - .26 .27 - - .03 - 3.28 7.9

.067 .027 - - MCX Mariner Corp.. . . . . . . . . . . . . . . .028 - - .028 .058 - - -.23 - -1.03 -

.895 .49 ▼ .505 .49 MXI MaxiTRANS Ind .. . . . . . . . . . . .49 -.5 1670 .49 .495 3.50 f 1.90 .53 7.14 6.66 7.4

.046 .016 - - MSP Maxsec Grp.. . . . . . . . . . . . . . . . .026 - - .025 .027 - - .01 - -.80 -1.20 .86 .92 .89 MFD Mayfield Childcr . . . . . . . . . . . . .92 +3 134 .90 .92 - f - -.30 - 11.40 8.11.12 .59 .855 .83 MYX Mayne Pharma .. . . . . . . . . . . . .835 -1.5 18667 .835 .84 - - .08 - -10.87 -.81 .33 .38 .37 MEA McGrath.. . . . . . . . . . . . . . . . . . . . .38 - 1636 .375 .38 2.00 f - .17 5.26 -16.49 -

18.295 13.30 16.31 16.065 MMS McMillan Shakespr. . . . . . . . . 16.16 -14 2318 16.16 16.17 68.00 f 1.11 1.77 4.21 75.31 21.51.81 .88 1.76 1.72 MCP McPherson’s. . . . . . . . . . . . . . . . 1.76 +2 1161 1.76 1.765 8.00 f .34 - 4.55 2.71 64.9.03 .016 .016 .016 MSG MCS Services .. . . . . . . . . . . . . .016 -.1 2497 .016 .018 .10 - - 6.25 -.42 -

.061 .029 .049 .046 MDR Medadvisor . . . . . . . . . . . . . . . . . .049 +.1 10220 .048 .049 - - .01 - -.34 -3.39 2.66 2.94 2.87 MPL Medibank Private. . . . . . . . . . . 2.92 +4 53793 2.91 2.92 12.25 f 1.37 .52 4.20 16.80 17.4.455 .125 ▼ .135 .125 MEB Medibio . . . . . . . . . . . . . . . . . . . . . .13 - 3295 .125 .13 - - .06 - -8.47 -8.07 4.76 5.90 5.81 MVP Medical Develop .. . . . . . . . . . 5.89 - 292 5.83 5.90 4.00 f .65 -.10 .68 2.60 226.5.031 .01 - - MGZ Medigard.. . . . . . . . . . . . . . . . . . . .018 - - .015 .017 - - -.01 - -.51 -1.20 .465 .515 .49 MDC Medlab Clinical . . . . . . . . . . . . . .51 +2.5 2272 .51 .515 - - .01 - -2.37 -4.56 1.90 3.98 3.83 MP1 Megaport. . . . . . . . . . . . . . . . . . . . 3.95 -5 611 3.90 3.95 - - .25 - -31.61 -.037 .012 - - MJC Mejority Capital. . . . . . . . . . . . . .03 - - .025 .029 - - .05 - .93 3.2.004 .001 .001 .001 MEM Memphasys.. . . . . . . . . . . . . . . . .001 - 149916 .001 .002 - - - - -.14 -.205 .155 - - MHI Merchant House.. . . . . . . . . . . .165 - - .16 .175 - - .52 - 1.21 13.63.38 2.85 3.15 3.01 MCY Mercury NZ .. . . . . . . . . . . . . . . . 3.12 -8 43 3.01 3.12 13.64 .99 2.11 4.37 13.56 23.03.00 2.45 2.92 2.90 MEZ Meridian Energy .. . . . . . . . . . . 2.90 -1 224 2.90 2.93 12.14 .55 1.66 4.19 6.62 43.8

2.336 1.19 1.50 1.465 MSB Mesoblast. . . . . . . . . . . . . . . . . . . 1.47 - 2605 1.465 1.47 - - .16 - -16.11 -3.73 2.305 2.65 2.53 MTS Metcash.. . . . . . . . . . . . . . . . . . . . 2.55 -9 130676 2.54 2.55 13.00 f - .58 5.10 -15.30 -1.46 .655 - - MPP Metro Perform Glass .. . . . . . .855 - - .855 .90 6.77 1.22 - 7.92 8.27 10.3.25 .094 .24 .235 MGC MG Unit Tr. . . . . . . . . . . . . . . . . . . .24 +.5 6093 .235 .24 1.70 f - .86 7.08 - -

.125 .038 .063 .061 MXC MGC Pharmaceuticals . . . . .061 -.1 19037 .061 .062 - - - - -1.14 -.06 .012 .025 .02 MXCOD opt jun19 .. . . . . . . . . . . . . . . . . . .023 -.4 7490 .02 .023 - - - - - -

2.27 .345 2.18 2.10 MWR MGM Wireless .. . . . . . . . . . . . . 2.15 -3 112 2.10 2.15 - - .16 - -8.42 -1.34 .82 1.00 .965 MHJ Michael Hill Int . . . . . . . . . . . . . . .965 - 1364 .965 .99 5.00 .81 .45 5.18 4.06 23.8.85 .64 .71 .69 MAM Microequities . . . . . . . . . . . . . . . .71 +1 300 .71 .735 - - - - - -.48 .27 .28 .275 MX1 Micro-X.. . . . . . . . . . . . . . . . . . . . . .28 +.5 308 .275 .28 - - .06 - -7.79 -

2.68 ▲ 2.00 2.68 2.64 MWY Midway.. . . . . . . . . . . . . . . . . . . . . 2.68 +6 437 2.64 2.68 - f - 1.00 - 15.00 17.9.048 .03 - - MHD Millennium .. . . . . . . . . . . . . . . . . .046 - - .035 - - - - - 11.63 .41.75 .835 .915 .90 MIL Millennium Grp .. . . . . . . . . . . . .90 -1 833 .91 .92 8.90 f 1.19 -.55 9.89 10.61 8.5.066 .025 .03 .03 MNW Mint Payments .. . . . . . . . . . . . .03 +.1 7090 .029 .031 - - -.01 - -.76 -2.54 2.005 2.17 2.11 MGR Mirvac Grp .. . . . . . . . . . . . . . . . . 2.15 -5 183196 2.15 2.16 11.00 2.75 2.20 5.12 30.20 7.1

1.075 .37 .71 .705 MUA Mitula Grp.. . . . . . . . . . . . . . . . . . .71 +.5 1654 .705 .71 - - .08 - 2.47 28.7.315 .139 .255 .25 MRM MMA Offshore .. . . . . . . . . . . . . .25 - 33224 .25 .255 - f - .38 - -17.59 -.63 .30 .315 .305 MMJ MMJ Phytotech .. . . . . . . . . . . .315 - 4242 .315 .32 - - .18 - -8.10 -

3.60 3.60 - - MIH MNC Media Invest . . . . . . . . . 3.60 - - .35 1.79 - - .29 - -1.70 -6.90 4.15 5.12 5.05 MNF MNF Grp .. . . . . . . . . . . . . . . . . . . 5.09 +4 538 5.09 5.10 8.80 f 2.10 .34 1.73 18.45 27.6.69 .009 .23 .15 MBM Mobecom ... . . . . . . . . . . . . . . . . .23 +9.5 2829 .215 .23 - - -.01 - -17.34 -.18 .058 .072 .071 MOB Mobilicom... . . . . . . . . . . . . . . . . .072 - 981 .071 .075 - - .03 - -4.12 -

6.90 3.37 6.02 5.93 MOE Moelis Aust . . . . . . . . . . . . . . . . . 6.00 +1 230 5.98 6.00 - f - 1.24 - 23.40 25.619.81 13.35 14.84 14.58 MND Monadelphous Grp .. . . . . . . 14.80 +19 2506 14.78 14.80 60.00 f 1.18 4.09 4.05 70.97 20.91.83 1.06 1.115 1.06 MVF Monash IVF Grp .. . . . . . . . . . . 1.065 -4 7471 1.065 1.07 7.90 f 1.42 -.38 7.42 11.24 9.52.08 1.265 1.985 1.905 MNY Money3 .. . . . . . . . . . . . . . . . . . . . 1.905 -6 3181 1.905 1.925 7.65 f 2.57 1.07 4.02 19.65 9.7.29 .20 .24 .24 MOQ MOQ... . . . . . . . . . . . . . . . . . . . . . . .24 - 428 .24 .25 - - .02 - -.23 -

2.60 1.245 1.435 1.347 MOC Mortgage Choice.. . . . . . . . . . 1.42 +4 2594 1.395 1.42 18.00 f .99 .79 12.68 17.80 8.05.25 3.06 3.32 3.29 MTO Motorcycle Hldg.. . . . . . . . . . . 3.30 +1 314 3.30 3.36 13.00 f 1.42 .21 3.94 18.40 17.9.335 .17 .20 .19 MPW MSL Solutions .. . . . . . . . . . . . . .20 +.5 1588 .185 .20 - - .01 - -1.10 -.34 .011 .014 .012 MSM MSM Corp Intl . . . . . . . . . . . . . . .013 +.1 40953 .013 .014 - - - - -6.70 -.24 .002 - - MSMOA opt nov19 .. . . . . . . . . . . . . . . . . .002 - - .002 .004 - - - - - -

.015 .006 - - MSI Multistack Int’l . . . . . . . . . . . . . . .006 - - .006 .022 - - .02 - -.04 -

.076 .057 .073 .07 MCA Murray Cod Aust . . . . . . . . . . . .073 - 1100 .07 .073 - - .03 - -.65 -.55 .25 - - MRG Murray River Grp .. . . . . . . . . . .31 - - - - - - - - -25.25 -

.295 .25 - - MPX Mustera Prop Grp .. . . . . . . . . .265 - - - .27 - - .14 - .80 33.1

.875 .345 .38 .362 MYR Myer Hldgs.. . . . . . . . . . . . . . . . . .37 -.5 53082 .365 .37 5.00 f - .21 13.51 -64.30 -1.65 .03 .395 .355 MYQ MyFiziq . . . . . . . . . . . . . . . . . . . . . . .365 -6 403 .365 .37 - - .01 - -16.84 -3.81 2.72 2.92 2.86 MYO MYOB Grp .. . . . . . . . . . . . . . . . . 2.88 +2 13766 2.87 2.88 11.50 .88 -.01 3.99 10.12 28.55.25 4.53 4.96 4.85 MYS MyState .. . . . . . . . . . . . . . . . . . . . 4.90 - 594 4.90 4.96 28.75 f 1.19 2.43 5.87 34.31 14.3.185 .085 - - N1H N1 Hldgs.. . . . . . . . . . . . . . . . . . . .098 - - .098 .10 - - .01 - -1.84 -.65 .37 - - NAM Namoi Cotton.. . . . . . . . . . . . . . .50 - - .50 .53 1.90 p 2.79 1.03 3.80 5.30 9.4.38 .11 .14 .135 NC6 Nanollose .. . . . . . . . . . . . . . . . . . .14 +.5 1045 .13 .14 - - .05 - -1.39 -.06 .05 - - NC6O opt dec20 .. . . . . . . . . . . . . . . . . .05 - - .03 .05 - - - - - -

3.355 2.15 3.28 3.145 NAN Nanosonics .. . . . . . . . . . . . . . . . 3.15 -12 18467 3.15 3.16 - - .26 - 2.13 147.932.98 25.90 27.53 27.13 NAB National Aust Bank.. . . . . . . . 27.50 +21 56897 27.49 27.50 198.00 f .98 16.11 7.20 194.70 14.11.665 1.43 1.635 1.602 NSR Natl Storage REIT .. . . . . . . . . 1.62 -3 19550 1.615 1.625 9.60 .04 1.41 5.93 .41 395.11.36 1.08 1.23 1.22 NTD National Tyre&Wheel . . . . . . . 1.22 - 4016 1.22 1.23 - f - .42 - -.92 -3.20 2.25 2.64 2.62 NVL National Veterinary . . . . . . . . . 2.62 - 239 2.60 2.66 3.00 f 3.02 -.39 1.15 9.07 28.95.54 ▲ 2.37 5.54 5.37 NGI Navigator Global . . . . . . . . . . . 5.49 +6 5092 5.46 5.50 19.04 - .41 3.47 -14.18 -5.64 4.17 4.58 4.42 NVT Navitas .. . . . . . . . . . . . . . . . . . . . . 4.44 -12 5554 4.44 4.45 19.50 f .74 .79 4.39 14.50 30.6

1.205 .57 1.175 1.13 NEA Nearmap .. . . . . . . . . . . . . . . . . . . 1.15 +1 6428 1.145 1.15 - - .02 - -2.27 -.051 .011 .012 .012 NCL Netccentric . . . . . . . . . . . . . . . . . .012 - 894 .011 .012 - - .02 - -1.12 -

1.865 1.03 1.15 1.10 NTC NetComm Wireless .. . . . . . . 1.11 -4 2494 1.10 1.11 - - .35 - 2.44 45.5.043 .017 .035 .033 NET NetLinkz.. . . . . . . . . . . . . . . . . . . . .034 +.2 5200 .032 .034 - - .01 - -1.07 -9.99 4.87 8.61 8.00 NWL Netwealth Grp .. . . . . . . . . . . . . 8.11 -39 8416 8.11 8.12 - - - - 6.19 131.03.60 1.12 2.91 2.73 NEU Neuren Pharma.. . . . . . . . . . . . 2.83 +9 668 2.83 2.93 - - .01 - -1.90 -.365 .097 .18 .17 NTI Neurotech Intl. . . . . . . . . . . . . . . .17 -1.5 1725 .165 .175 - - .04 - -4.03 -1.65 1.35 1.47 1.46 NEW NEW Energy Solar. . . . . . . . . . 1.46 -4 1700 1.45 1.46 - - - - - -.025 .002 .002 .002 NEWOA opt feb19 .. . . . . . . . . . . . . . . . . . .002 -.1 83 .002 .003 - - - - - -.021 .002 - - NEWOB opt aug19 .. . . . . . . . . . . . . . . . . .004 - - - .003 - - - - - -

22.62 16.60 21.50 21.23 NWS News Corp .. . . . . . . . . . . . . . . . . 21.34 +4 967 21.34 21.35 18.08 - - .85 -96.77 -22.49 16.18 21.03 20.97 NWSLV a nonvote.. . . . . . . . . . . . . . . . . . 20.98 - 520 20.98 21.02 18.08 - - .86 - -8.19 4.02 7.85 7.62 NXT NEXTDC... . . . . . . . . . . . . . . . . . . 7.64 -16 9051 7.63 7.64 - - 1.78 - 4.07 187.77.20 5.14 5.91 5.56 NHF NIB Hldgs .. . . . . . . . . . . . . . . . . . 5.80 +30 16077 5.79 5.80 19.50 f 1.37 .50 3.36 26.70 21.77.34 5.71 6.79 6.65 NCK Nick Scali . . . . . . . . . . . . . . . . . . . 6.67 -12 452 6.67 6.72 36.00 f 1.38 .93 5.40 49.80 13.4

2.665 1.275 2.58 2.52 NEC Nine Entertainment . . . . . . . . 2.52 -1 74998 2.52 2.53 10.00 f 2.40 .23 3.97 24.00 10.53.19 1.655 3.06 2.93 NBL Noni B .. . . . . . . . . . . . . . . . . . . . . . 2.94 -1 496 2.93 2.94 13.00 f 1.18 -.11 4.42 15.30 19.2


4 Tables+ Dividend Div





.035 .007 .007 .007 NOR Norwood Systems .. . . . . . . . .007 - 16531 .007 .008 - - - - -.52 -

.495 .098 .22 .215 NOV Novatti Grp.. . . . . . . . . . . . . . . . . .22 +1 765 .22 .23 - - - - -4.75 -

.056 .026 .035 .033 NHL Novita Health . . . . . . . . . . . . . . . .033 -.2 3104 .033 .035 - - .01 - -.40 -1.80 .29 .605 .60 NOX Noxopharm .. . . . . . . . . . . . . . . . .60 - 346 .58 .60 - - .04 - -14.77 -

1.725 .605 1.635 1.585 NWH NRW Hldgs .. . . . . . . . . . . . . . . . 1.625 -1 5927 1.61 1.625 - f - .49 - 9.60 16.9.30 .19 - - NSX NSX.. . . . . . . . . . . . . . . . . . . . . . . . . .19 - - .14 .19 - - - - -1.56 -

9.60 7.74 9.005 8.90 NUF Nufarm .. . . . . . . . . . . . . . . . . . . . . 8.94 -4 7899 8.93 8.94 13.00 2.88 3.34 1.45 37.47 23.9.137 .052 .105 .097 NUH Nuheara .. . . . . . . . . . . . . . . . . . . . .097 -.1 20152 .097 .098 - - -.01 - -1.03 -.043 .005 - - NVO Nvoi. . . . . . . . . . . . . . . . . . . . . . . . . . .006 - - .005 .008 - - .01 - -1.08 -2.38 1.45 2.20 2.18 NZK NZK Salmon .. . . . . . . . . . . . . . . 2.20 - 42 2.19 2.20 - - 1.19 - 10.01 22.0.895 .69 .77 .76 NZM NZME... . . . . . . . . . . . . . . . . . . . . . .76 - 46 .76 .79 8.70 1.12 -.19 11.45 9.74 7.8.06 .02 .026 .022 OBJ OBJ.. . . . . . . . . . . . . . . . . . . . . . . . . .025 +.2 32517 .025 .026 - - - - -.19 -

3.76 2.17 3.42 3.42 OCL Objective.. . . . . . . . . . . . . . . . . . . 3.42 +5 15 3.37 3.50 4.00 p 2.35 .11 1.17 9.41 36.3.29 .12 .165 .16 OGA Ocean Grown Abalone.. . . . .165 - 1370 .16 .17 - - .10 - -1.13 -

2.87 1.85 - - OCP Oceania Capital . . . . . . . . . . . . 1.95 - - 2.02 2.18 3.00 f 4.23 1.48 1.54 12.69 15.41.035 .805 1.03 1.03 OCA Oceania Healthcare .. . . . . . . 1.03 - 40 1.01 - - - - - 6.32 16.31.875 1.28 1.78 1.74 OFX OFX Grp .. . . . . . . . . . . . . . . . . . . . 1.755 -2.5 3900 1.75 1.755 5.40 f 1.44 .23 3.08 7.79 22.5.115 .05 - - OLH Oldfields.. . . . . . . . . . . . . . . . . . . . .065 - - .04 .065 - - .05 - 1.11 5.9.44 .097 .14 .135 OLI Oliver’s Real Food .. . . . . . . . . .135 -.5 1459 .13 .14 - - .07 - -.06 -

.033 .016 - - OMT Omni Market . . . . . . . . . . . . . . . . .027 - - .027 .03 - - .01 - .07 38.6

.002 .001 - - OMTO opt dec18 .. . . . . . . . . . . . . . . . . .001 - - - - - - - - - -

.225 .087 .21 .205 OSL Oncosil Medical . . . . . . . . . . . . .21 - 4248 .205 .21 - - .01 - -1.75 -1.00 .80 - - 1AL Oneall Intl . . . . . . . . . . . . . . . . . . . .945 - - - .94 5.50 1.11 .16 5.82 6.10 15.51.76 1.20 1.29 1.245 OMN OneMarket . . . . . . . . . . . . . . . . . . 1.26 +.5 4840 1.255 1.26 - - - - - -5.06 1.73 1.73 1.73 ONE Oneview Healthcare .. . . . . . 1.73 - - 1.62 1.70 - - .64 - -71.47 -.895 .49 .81 .797 OVH Onevue Hldgs .. . . . . . . . . . . . . .805 - 4596 .795 .805 - - .04 - 2.13 37.8

5.285 3.696 4.96 4.82 OML oOh! Media .. . . . . . . . . . . . . . . . 4.88 +6 9218 4.87 4.89 15.00 f 1.33 .13 3.07 20.00 24.4.165 .014 .019 .017 OOK Ookami . . . . . . . . . . . . . . . . . . . . . . .018 - 15364 .018 .019 - - - - -.20 -.17 .033 .033 .033 OPN OpenDNA ... . . . . . . . . . . . . . . . . .033 -.3 140 .033 .039 - - .02 - -7.25 -.85 .415 .505 .50 OPT Opthea .. . . . . . . . . . . . . . . . . . . . . .50 -.5 1869 .50 .52 - - .22 - -8.01 -.55 .20 .24 .23 OPTO opt nov18 .. . . . . . . . . . . . . . . . . .23 - 1291 .23 .25 - - - - - -.12 .056 .065 .065 OIL Optiscan Imaging .. . . . . . . . . .065 - 389 .065 .07 - - .01 - -.13 -.54 .35 .50 .49 OPG Opus Grp.. . . . . . . . . . . . . . . . . . . .50 +2 613 .49 .50 2.00 f 2.81 .34 4.00 5.63 8.9.68 .325 .36 .36 OEC Orbital Corp.. . . . . . . . . . . . . . . . .36 - 100 .36 .39 - - .16 - -15.04 -

21.39 16.91 18.14 17.895 ORI Orica.. . . . . . . . . . . . . . . . . . . . . . . . 17.93 -2 15000 17.93 17.95 48.00 - 3.08 2.68 -10.00 -1.25 .555 .71 .69 OHE Orion Health Grp .. . . . . . . . . . .69 -4.5 44 .69 .82 - - .08 - -20.48 -3.61 2.725 3.59 3.55 ORA Orora .. . . . . . . . . . . . . . . . . . . . . . . 3.58 +2 18802 3.57 3.58 12.00 p 1.28 .94 3.35 15.30 23.4.41 .275 .34 .33 OCC Orthocell . . . . . . . . . . . . . . . . . . . . .33 -1.5 584 .33 .345 - - - - -2.11 -

.507 .135 .15 .14 OSP Osprey Med.. . . . . . . . . . . . . . . . .14 - 4013 .14 .15 - - .12 - -6.45 -.08 .025 .035 .035 OLV OtherLevels . . . . . . . . . . . . . . . . . .035 -.2 246 .035 .046 - - -.02 - -1.08 -.78 .30 .35 .35 OVN Oventus Medical . . . . . . . . . . . .35 - 165 .32 .355 - - .15 - -7.87 -

3.80 1.925 3.33 3.32 OTW Over The Wire.. . . . . . . . . . . . . . 3.32 -8 42 3.30 3.32 2.25 f 4.29 -.25 .68 9.65 34.41.46 1.10 ▼ 1.10 1.10 P2P P2P Transport . . . . . . . . . . . . . 1.10 -3 40 1.07 1.10 - - .28 - -66.00 -.725 .497 .57 .57 PEA Pacific Energy .. . . . . . . . . . . . . .57 - 2860 .56 .585 2.50 f 1.68 .36 4.39 4.21 13.58.40 5.61 6.665 6.57 PAC Pacific Current. . . . . . . . . . . . . . 6.61 +2 3171 6.61 6.64 18.00 f 11.88 5.35 2.72 213.81 3.12.01 1.56 ▼ 1.65 1.56 PSQ Pacific Smiles. . . . . . . . . . . . . . . 1.56 -19 441 1.51 1.56 6.00 f .82 .20 3.85 4.90 31.8.425 .15 .33 .31 PNW Pacific Star Net . . . . . . . . . . . . . .33 +2 96 .31 .32 .60 f - -.01 1.82 -3.80 -

6.104 4.83 5.26 5.17 PGH Pact Grp Hldgs .. . . . . . . . . . . . 5.19 -4 5511 5.18 5.20 23.00 p 1.20 .12 4.43 27.50 18.9.094 .024 .055 .051 PCK PainChek.. . . . . . . . . . . . . . . . . . . .055 +.4 5564 .052 .054 - - .01 - -.16 -.16 .037 .048 .046 PSY Panorama Synergy.. . . . . . . . .046 -.2 7008 .046 .047 - - - - -.75 -.05 .004 .009 .009 PPY Papyrus Aust . . . . . . . . . . . . . . . .009 +.1 70 .008 .009 - - - - -.05 -

.775 .24 .625 .605 PAR Paradigm Bio .. . . . . . . . . . . . . . .615 -2.5 2113 .605 .615 - - .04 - -4.38 -

.958 .69 .81 .795 PGC Paragon Care .. . . . . . . . . . . . . . .795 -.5 4267 .795 .80 3.00 f 1.88 -.12 3.77 5.63 14.1.23 .155 .18 .17 PRZ ParaZero .. . . . . . . . . . . . . . . . . . . .17 -1.5 4917 .17 .18 - - - - - -.28 .17 - - PKD Parkd .. . . . . . . . . . . . . . . . . . . . . . . .175 - - .175 .18 - - .07 - -1.35 -

.014 .008 - - PWN Parkway Minls . . . . . . . . . . . . . . .01 - - .009 .01 - - - - -.03 -

.003 .001 - - PWNCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -

.003 .002 - - PWNOA opt nov18 .. . . . . . . . . . . . . . . . . .002 - - - - - - - - - -

.076 .004 .06 .058 PAB Patrys.. . . . . . . . . . . . . . . . . . . . . . . .058 - 62268 .058 .059 - - - - -.20 -.95 .58 .94 .90 PYG PayGroup .. . . . . . . . . . . . . . . . . . .94 +4 553 .90 .94 - - - - - -

.335 .059 .25 .22 PG1 Pearl Global. . . . . . . . . . . . . . . . . .22 - 938 .20 .215 - - - - - -

.085 .04 - - PG1OB opt jan21 .. . . . . . . . . . . . . . . . . . .04 - - .045 - - - - - - -1.54 1.15 1.325 1.29 PPC Peet. . . . . . . . . . . . . . . . . . . . . . . . . . 1.32 +2 875 1.32 1.325 5.00 f 1.92 1.15 3.79 9.58 13.8

11.86 9.02 10.08 9.85 PDL Pendal Grp.. . . . . . . . . . . . . . . . . 9.92 -14 8663 9.92 9.93 48.00 p 1.38 1.04 4.84 66.00 15.03.95 2.79 3.54 3.54 PCG Pengana Capital. . . . . . . . . . . . 3.54 -5 20 3.41 3.59 11.00 f .13 .34 3.11 1.48 239.2.71 .27 .285 .28 PTL Pental. . . . . . . . . . . . . . . . . . . . . . . . .285 +.5 674 .28 .29 2.70 f 1.29 .32 9.47 3.48 8.2

1.725 1.20 1.70 1.64 PPE People Infrastruct . . . . . . . . . . 1.70 +6 216 1.64 1.67 - - .07 - 6.26 27.2.035 .007 .024 .024 PIL Peppermint Inv .. . . . . . . . . . . . .024 -.1 1492 .024 .025 - - - - -.18 -

56.84 38.045 40.62 39.80 PPT Perpetual. . . . . . . . . . . . . . . . . . . . 40.10 -40 1657 40.10 40.20 270.00 f 1.12 6.59 6.73 303.70 13.2.045 .012 .043 .043 PTR Petratherm.. . . . . . . . . . . . . . . . . .043 +.3 105 .04 .044 - - - - -.33 -.085 .04 .042 .04 PAA PharmAust . . . . . . . . . . . . . . . . . . .041 - 8514 .041 .042 - - .02 - -1.58 -.37 .245 .31 .30 PXS Pharmaxis. . . . . . . . . . . . . . . . . . . .31 +1.5 1090 .31 .315 - - .03 - -.48 -

13.35 8.50 - - PHI Phileo Aust . . . . . . . . . . . . . . . . . . 13.28 - - 11.90 13.33 5.00 f 10.39 4.04 .38 51.95 25.6.415 .17 .405 .395 PHK Phoslock Water. . . . . . . . . . . . . .395 +.5 6584 .395 .405 - - .03 - -.17 -.022 .01 .015 .014 POH Phosphagenics.. . . . . . . . . . . . .014 -.1 6099 .015 .016 - - - - -.66 -.053 .02 .026 .026 PYC Phylogica .. . . . . . . . . . . . . . . . . . .026 - 3867 .026 .027 - - - - -.25 -6.00 2.84 5.51 5.35 PNI Pinnacle Invest . . . . . . . . . . . . . 5.45 -14 717 5.38 5.47 9.40 f 1.31 .48 1.72 12.31 44.33.78 2.30 3.115 3.05 PNC Pioneer Credit . . . . . . . . . . . . . . 3.05 -3 642 3.05 3.06 11.90 f 2.15 1.55 3.90 25.62 11.98.72 4.61 5.97 5.88 PTM Platinum Asset . . . . . . . . . . . . . 5.90 -8 11661 5.89 5.90 31.00 f 1.06 .68 5.25 32.94 17.9.05 .016 - - PLC PLC Financial . . . . . . . . . . . . . . . .016 - - .01 .016 - - .01 - -1.92 -

.016 .004 - - PKA Plukka .. . . . . . . . . . . . . . . . . . . . . . .009 - - .009 .013 - - .01 - .74 1.2.80 .23 .245 .23 PMP PMP ... . . . . . . . . . . . . . . . . . . . . . . .23 - 1267 .23 .235 - - .38 - -32.50 -.16 .022 .046 .041 3DP Pointerra . . . . . . . . . . . . . . . . . . . . .042 -.4 9356 .041 .044 - - .01 - -.42 -

.625 .17 .53 .515 PNV Polynovo .. . . . . . . . . . . . . . . . . . . .52 -.5 5682 .52 .525 - - .04 - -1.08 -

.640 .175 - - PVL Powerhouse Ven .. . . . . . . . . . .18 - - .14 .17 - - .48 - -52.68 -.30 .125 .30 .30 PPK PPK Grp.. . . . . . . . . . . . . . . . . . . . .30 +1 230 .30 .355 - f - .25 - 3.40 8.8.92 .35 .865 .845 PPS Praemium ... . . . . . . . . . . . . . . . . .85 -2.5 6794 .845 .85 - - .03 - .23 369.6

.078 .042 .042 .042 PBT Prana Biotech .. . . . . . . . . . . . . .042 - 2600 .041 .042 - - .04 - -1.41 -17.365 12.34 17.04 16.85 PMV Premier Invest . . . . . . . . . . . . . . 16.89 -13 1370 16.89 16.90 56.00 f 1.27 3.29 3.32 70.90 23.8

.18 .047 - - PTX Prescient Therapeut . . . . . . . .115 - - .11 .115 - - .03 - -1.29 -4.10 3.00 3.55 3.51 PRY Primary Health Care.. . . . . . . 3.52 -1 10320 3.52 3.53 10.90 f - -1.26 3.10 -98.90 -.23 .11 .115 .11 PFG Prime Financial . . . . . . . . . . . . . .11 -1.5 532 .11 .12 .90 f - -.02 8.18 -.06 -.50 .255 .295 .285 PRT Prime Media Grp .. . . . . . . . . . .295 +.5 6256 .29 .295 3.40 f .82 .03 11.53 2.80 10.5

9.04 4.63 8.15 7.25 PME Pro Medicus .. . . . . . . . . . . . . . . 8.00 +92 5559 7.94 8.10 5.00 f 1.87 .25 .63 9.33 85.71.34 .43 1.225 1.135 PBP Probiotec.. . . . . . . . . . . . . . . . . . . 1.15 +3 819 1.15 1.165 2.25 f 2.35 .30 1.96 5.29 21.7.48 .30 - - PPG Pro-Pac Packaging .. . . . . . . .37 - - .38 .375 2.00 f - .03 5.41 -.31 -

3.68 2.85 2.92 2.86 PFP Propel Funeral . . . . . . . . . . . . . . 2.87 -4 4543 2.87 2.88 - - 1.04 - -41.53 -.004 .001 .002 .002 PCH Property Connect . . . . . . . . . . .002 -.1 11660 .002 .003 - - - - -.09 -1.12 .81 1.08 1.045 PLG Propertylink Grp .. . . . . . . . . . . 1.065 -4.5 8669 1.065 1.07 - - .98 - 17.72 6.0.725 .395 .46 .44 PRO Prophecy Int’l . . . . . . . . . . . . . . . .44 -1 77 .43 .435 - - -.02 - 3.03 14.5.05 .017 .029 .029 POW Protean Energy .. . . . . . . . . . . . .029 - 6015 .029 .031 - - .01 - -11.81 -

.355 .155 .20 .20 PIQ Proteomics Int Lab .. . . . . . . . .20 -.5 33 .19 .20 - - .01 - -1.88 -.34 .12 .135 .12 PSZ PS&C ... . . . . . . . . . . . . . . . . . . . . . .13 +.5 1702 .13 .135 - f - -.13 - 1.17 11.1

3.205 2.21 2.90 2.89 PSI PSC Insurance.. . . . . . . . . . . . . 2.90 +3 160 2.83 2.90 6.70 f 2.27 .25 2.31 15.20 19.1.785 .47 .575 .57 PTB PTB Grp .. . . . . . . . . . . . . . . . . . . . .575 -1 687 .515 .575 5.00 f 1.04 .66 8.70 5.22 11.0.345 .07 .165 .15 PPL Pureprofile . . . . . . . . . . . . . . . . . . .155 +.5 26860 .155 .165 - - -.07 - -8.02 -.90 .001 .435 .435 PO3 Purifloh .. . . . . . . . . . . . . . . . . . . . . .435 - 2 .435 .47 - - - - -2.48 -

4.30 1.59 3.88 3.83 PPH Pushpay Hldgs .. . . . . . . . . . . . 3.84 -2 961 3.84 3.85 - - .07 - -11.36 -2.86 1.87 2.72 2.66 PWH PWR Hldgs.. . . . . . . . . . . . . . . . . 2.72 +3 218 2.67 2.72 5.80 f 1.64 .24 2.13 9.53 28.51.50 .78 1.015 1.01 PLX Pyrolyx Ag.. . . . . . . . . . . . . . . . . . 1.01 - 33 1.01 1.105 - - - - - -.06 .002 - - QTG Q Tech Grp .. . . . . . . . . . . . . . . . .02 - - .02 .025 - - - - -6.94 -

6.73 4.77 6.27 6.16 QAN Qantas Airways.. . . . . . . . . . . . 6.16 -17 65202 6.16 6.17 14.00 3.76 1.90 2.27 52.70 11.71.69 1.055 1.10 1.08 QIP Qantm Intellectual. . . . . . . . . . 1.085 - 446 1.08 1.085 - f - - - 8.22 13.2

12.41 9.28 9.85 9.56 QBE QBE Insurance Grp .. . . . . . . 9.81 +26 105254 9.80 9.81 26.00 p - 5.50 2.65 -117.31 -1.18 .945 1.08 1.055 QMS QMS Media .. . . . . . . . . . . . . . . . 1.065 -1.5 2121 1.06 1.065 2.20 f 2.45 .93 2.07 5.40 19.7.095 .025 .031 .03 QFY Quantify Tech .. . . . . . . . . . . . . . .03 -.4 2941 .03 .032 - - - - -3.06 -.03 .01 - - QTM Quantum Energy .. . . . . . . . . . .015 - - .015 .019 - - - - -.12 -

2.83 2.15 2.47 2.43 QUB Qube Hldgs .. . . . . . . . . . . . . . . . 2.45 -1 30236 2.45 2.46 5.50 f .85 1.12 2.24 4.70 52.1.075 .048 - - QUE Queste Comms.. . . . . . . . . . . . .075 - - .073 .076 - - .13 - -3.42 -.034 .013 - - QSS Questus .. . . . . . . . . . . . . . . . . . . . .027 - - .013 .04 - - .03 - .41 6.6.11 .072 .076 .075 QHL Quickstep .. . . . . . . . . . . . . . . . . . .075 - 2689 .075 .076 - - .01 - -1.21 -

.055 .01 - - R3D R3D Global . . . . . . . . . . . . . . . . . .01 - - .006 - - - .02 - -10.16 -.52 .205 .215 .21 RAC Race Oncology .. . . . . . . . . . . . .21 - 294 .21 .225 - - .03 - 11.22 1.9

1.79 1.13 1.29 1.20 RZI Raiz Invest . . . . . . . . . . . . . . . . . . 1.23 +3 1448 1.22 1.23 - - - - - -76.18 53.40 54.00 53.45 RHC Ramsay Health Care .. . . . . . 53.78 -22 7258 53.78 53.79 139.00 f 1.67 1.13 2.58 231.90 23.2

.42 .038 .056 .052 RAN Range Intl . . . . . . . . . . . . . . . . . . . .055 +.4 5926 .055 .061 - - .13 - -27.29 -

.08 .06 - - RPG Raptis Grp .. . . . . . . . . . . . . . . . . .07 - - - - - - .01 - .30 23.34.74 2.855 3.02 2.93 RCR RCR Tomlinson .. . . . . . . . . . . . 2.98 - 7129 2.97 2.99 8.50 2.11 1.15 2.85 17.90 16.6

93.70 62.00 92.91 90.29 REA REA Grp .. . . . . . . . . . . . . . . . . . . . 90.89 -131 1860 90.88 90.90 98.00 f .36 .35 1.08 35.10 258.9.485 .225 .44 .41 RCL ReadCloud.. . . . . . . . . . . . . . . . . .44 +3.5 607 .43 .45 - - - - - -.16 .053 - - RCLO opt nov20 .. . . . . . . . . . . . . . . . . .14 - - .11 .14 - - - - - -

.052 .011 .014 .014 REV Real Estate Investar . . . . . . . . .014 -.1 500 .012 .013 - - - - -2.87 -.26 .135 .19 .185 RCE Recce Pharmaceutical. . . . . .19 +1 1068 .185 .19 - - .01 - -3.48 -

1.657 .945 .947 .945 RKN Reckon .. . . . . . . . . . . . . . . . . . . . . .945 - 279 .945 .95 3.00 2.27 - 3.17 6.80 13.9.047 .012 .025 .025 RFT Rectifier Technolog .. . . . . . . .025 - 2264 .025 .026 - - - - .03 83.32.07 .635 1.625 1.57 RBL Redbubble .. . . . . . . . . . . . . . . . . 1.57 -1 530 1.57 1.575 - - .13 - -3.42 -.63 .385 .425 .42 RDF Redflex .. . . . . . . . . . . . . . . . . . . . . .425 +.5 190 .41 .425 - p - .35 - -14.08 -

.205 .076 .092 .087 RFX Redflow .. . . . . . . . . . . . . . . . . . . . .091 +.2 10198 .09 .091 - - .02 - -2.55 -3.29 1.24 3.15 3.15 RDH RedHill Education .. . . . . . . . . 3.15 +3 29 3.15 3.20 4.00 f 2.51 .29 1.27 10.03 31.4

12.83 7.952 12.60 12.42 REH Reece.. . . . . . . . . . . . . . . . . . . . . . . 12.55 +10 612 12.54 12.57 20.20 f 2.20 1.87 1.61 44.40 28.33.42 2.41 3.14 2.98 RCT Reef Casino Tr . . . . . . . . . . . . . . 2.98 -14 5 2.94 3.10 25.14 .90 2.04 8.44 22.66 13.2.053 .008 .01 .009 RFN Reffind.. . . . . . . . . . . . . . . . . . . . . . .009 -.1 4590 .009 .01 - - .01 - -.54 -.099 .05 - - RGP Refresh Grp .. . . . . . . . . . . . . . . . .055 - - .045 .051 - f - .04 - -.22 -.155 .10 .12 .12 RGS Regeneus .. . . . . . . . . . . . . . . . . . .12 - 483 .115 .12 - - .03 - -1.50 -1.74 1.03 1.465 1.44 REX Regional Express.. . . . . . . . . . 1.44 +2.5 19 1.41 1.43 14.00 f 1.04 1.76 9.72 14.50 9.94.20 3.19 ▼ 3.34 3.19 REG Regis Healthcare .. . . . . . . . . . 3.23 -10 7868 3.23 3.25 19.32 f 1.00 -.99 5.98 19.32 16.7.162 .021 .024 .023 RD1 Registry Direct. . . . . . . . . . . . . . .023 +.2 250 .023 .06 - - - - -3.79 -.015 .002 - - RD1O opt oct19 .. . . . . . . . . . . . . . . . . . .002 - - - .002 - - - - - -5.99 3.123 5.405 5.29 RWC Reliance Worldwide.. . . . . . . 5.34 -5 12912 5.33 5.34 6.50 f 2.12 .14 1.22 13.80 38.7.097 .045 .085 .084 RNT Rent.com.au .. . . . . . . . . . . . . . . .085 +.1 5468 .085 .086 - - .01 - -1.95 -.021 .011 .011 .011 RNE Renu Energy .. . . . . . . . . . . . . . . .011 - 1874 .011 .012 - - .01 - -1.10 -.365 .055 .135 .13 RAP Resapp Health. . . . . . . . . . . . . . .135 +.5 7428 .135 .14 - - .01 - -.85 -

14.62 8.935 14.23 14.065 RMD ResMed Inc .. . . . . . . . . . . . . . . . 14.13 -16 16915 14.12 14.13 12.68 2.97 - .90 37.69 37.5.029 .019 .024 .024 RHT Resonance Health . . . . . . . . . .024 - 43 .022 .024 - - - - -.06 -.165 .024 .097 .093 RSH Respiri . . . . . . . . . . . . . . . . . . . . . . . .093 -.7 5024 .093 .095 - - - - -.33 -8.05 6.61 - - RBD Restaurant Brands Nz .. . . . 8.05 - - 7.20 - - - - - - -5.14 .42 ▼ .45 .42 RFG Retail Food Grp.. . . . . . . . . . . . .425 -.5 34693 .425 .435 29.75 f - -1.15 70.00 -32.90 -.53 .30 - - RTE Retech Tech Co , . . . . . . . . . . . .395 - - .395 .41 - - .15 - 3.85 10.3.86 .18 ▼ .21 .18 RVA REVA Medical . . . . . . . . . . . . . . .20 - 1225 .20 .205 - - .29 - 2.18 9.2

.105 .055 .06 .06 REF Reverse Corp .. . . . . . . . . . . . . . .06 +.3 500 .058 .059 1.00 f - .07 16.67 -.68 -

.355 .15 .18 .17 RWD Reward Min .. . . . . . . . . . . . . . . . .17 -1 331 .165 .175 - - - - .52 32.7.04 .007 - - RXH Rewardle Hldgs .. . . . . . . . . . . .008 - - .008 .009 - - - - -1.18 -.27 .091 .16 .15 RNO Rhinomed.. . . . . . . . . . . . . . . . . . .15 +.5 3842 .15 .155 - - .03 - -6.82 -

1.205 ▲ .49 1.205 1.08 RHP Rhipe .. . . . . . . . . . . . . . . . . . . . . . . 1.15 +7 1774 1.135 1.15 .50 f 5.22 .14 .43 2.61 44.1.365 .15 .215 .205 RHY Rhythm Biosciences .. . . . . . .21 +1 2994 .205 .21 - - - - -1.23 -1.62 1.245 1.38 1.365 RIC Ridley.. . . . . . . . . . . . . . . . . . . . . . . 1.37 -1 275 1.36 1.375 4.25 f 1.86 .59 3.10 7.90 17.3.62 .26 - - RCW RightCrowd .. . . . . . . . . . . . . . . . .375 - - .35 .39 - - .07 - -1.90 -

.033 .004 - - RNY RNY Prop Tr. . . . . . . . . . . . . . . . . .005 - - .005 .009 - - .02 - -12.52 -

.072 .02 .023 .021 RBO ROBO 3D ... . . . . . . . . . . . . . . . . .022 -.1 5163 .021 .023 - - .01 - -.60 -.67 .245 .295 .28 ROO Roots Sustainable. . . . . . . . . . .29 -1.5 1220 .29 .295 - - - - - -

.705 .25 .41 .38 RGI Roto-Gro Intl . . . . . . . . . . . . . . . . .385 -3.5 2786 .38 .385 - - .02 - -1.06 -

.795 .545 .64 .62 RUL RPMGlobal Hldgs .. . . . . . . . . .62 -1.5 844 .62 .64 - - .13 - -.85 -.05 .028 .031 .031 RUB Rubicor Grp.. . . . . . . . . . . . . . . . .031 - 13 .031 .032 - - -.01 - -3.40 -

2.45 1.80 2.15 2.11 RFF Rural Funds Grp .. . . . . . . . . . . 2.15 -2 1926 2.13 2.15 10.03 1.91 1.00 4.67 19.20 11.23.31 2.70 3.08 3.04 RHL Ruralco .. . . . . . . . . . . . . . . . . . . . . 3.06 - 605 3.06 3.07 15.00 f 1.63 .69 4.90 24.49 12.5.93 .465 .485 .48 RXP RXP Services .. . . . . . . . . . . . . . .485 +.5 586 .48 .485 4.50 f 1.50 -.02 9.28 6.77 7.2.20 .10 - - SRH Saferoads .. . . . . . . . . . . . . . . . . .19 - - .19 .20 - - .13 - .86 22.1.71 .303 .675 .67 SLM Salmat. . . . . . . . . . . . . . . . . . . . . . . .675 +.5 605 .675 .68 1.00 f 5.79 - 1.48 5.79 11.7

.625 .34 .55 .55 SO4 Salt Lake Potash .. . . . . . . . . . .55 - 20 .55 .58 - - - - -6.00 -

.63 .355 .47.45 .. . . . . SND Saunders Intl .47 +3 790 .43 .45 2.00 f 1.22 .27 4.26 2.44 19.32.58 2.10 2.48 2.43 SCP SCA Prop Grp.. . . . . . . . . . . . . . 2.47 -3 29820 2.46 2.47 13.90 1.78 2.23 5.63 24.73 10.0

4.445 3.70 4.43 4.36 SCG Scentre Grp .. . . . . . . . . . . . . . . . 4.39 +2 160769 4.39 4.40 21.73 p 3.65 4.24 4.95 79.41 5.513.86 6.80 13.34 13.11 SFC Schaffer Corp.. . . . . . . . . . . . . . 13.13 -7 46 13.13 13.34 29.00 f 3.63 5.81 2.21 105.20 12.5

.10 .01 .014 .014 SCL Schrole Grp .. . . . . . . . . . . . . . . . .014 -.1 960 .014 .015 - - - - -2.90 -.019 .005 .008 .008 SDV Scidev .. . . . . . . . . . . . . . . . . . . . . . .008 -.1 4177 .008 .009 - - - - -.20 -.07 .021 - - SIE SciGen .. . . . . . . . . . . . . . . . . . . . . .05 - - .05 .055 - - -.15 - .41 12.2

3.46 2.63 3.18 3.12 SCO Scott Pac Grp.. . . . . . . . . . . . . . 3.15 -4 1143 3.14 3.15 - f - .35 - 21.28 14.8.38 .135 .165 .16 SCT Scout Sec .. . . . . . . . . . . . . . . . . . .165 - 1318 .16 .165 - - - - -3.59 -.66 .42 .50 .495 SDI SDI. . . . . . . . . . . . . . . . . . . . . . . . . . . .50 +.5 384 .51 .515 2.40 f 1.65 .36 4.80 3.96 12.6

.096 .045 .081 .08 SFG Seafarms Grp.. . . . . . . . . . . . . . .08 -.1 5489 .08 .081 - - .02 - -1.96 -.05 .015 - - SFGO opt jul21 .. . . . . . . . . . . . . . . . . . . .035 - - .035 .038 - - - - - -

4.46 3.69 4.41 4.31 SLK SEALINK Travel Grp.. . . . . . . 4.41 +8 909 4.41 4.42 14.50 f 1.50 1.05 3.29 21.80 20.2.175 .065 .09 .083 SES Secos Grp.. . . . . . . . . . . . . . . . . . .083 -.7 1711 .082 .088 - - - - -1.70 -

22.63 16.26 22.57 22.08 SEK Seek .. . . . . . . . . . . . . . . . . . . . . . . . 22.19 -6 11336 22.19 22.20 45.00 f 2.28 -2.20 2.03 102.80 21.67.49 3.68 7.15 6.91 SHV Select Harvests. . . . . . . . . . . . . 6.94 -22 2929 6.91 6.94 15.00 f .32 3.25 2.16 4.80 144.6.21 .11 .155 .155 SWF SelfWealth . . . . . . . . . . . . . . . . . . .155 -.5 300 .155 .16 - - .05 - -2.47 -.14 .083 .107 .105 SEN Senetas .. . . . . . . . . . . . . . . . . . . . .105 - 2645 .105 .11 - - .02 - .34 30.9

.255 .01 .16 .15 SNS Sensen Nets .. . . . . . . . . . . . . . . .16 +.5 1060 .155 .16 - - - - -4.01 -

.425 .17 .185 .175 SE1 Sensera .. . . . . . . . . . . . . . . . . . . . .185 - 1481 .18 .19 - - .02 - -6.52 -.42 .26 .325 .32 SEQ Sequoia Fin Grp .. . . . . . . . . . . .32 -1 2469 .32 .325 - - .06 - 1.49 21.5

2.87 2.75 2.80 2.78 SKO Serko .. . . . . . . . . . . . . . . . . . . . . . . 2.78 +1 90 2.78 2.80 - - - - - -.018 .002 .003 .003 S3R Serpentine Tech .. . . . . . . . . . . .003 - 29149 .003 .004 - - - - -.37 -.007 .001 - - S3RO opt aug18 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.007 .001 - - S3ROA opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.007 .002 - - S3ROB opt apr21.. . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -6.74 3.81 4.22 4.01 SRV Servcorp .. . . . . . . . . . . . . . . . . . . 4.10 -11 2762 4.07 4.18 26.00 p .97 2.44 6.34 25.30 16.2

1.715 1.115 1.545 1.515 SSM Service Stream ... . . . . . . . . . . 1.52 - 3882 1.51 1.52 6.00 f 1.61 .15 3.95 9.65 15.8.135 .01 - - SVT ServTech Global . . . . . . . . . . . . .012 - - .012 .013 - - - - -3.77 -

21.76 10.20 19.73 19.38 SVW Seven Grp.. . . . . . . . . . . . . . . . . . 19.41 -10 1706 19.40 19.41 42.00 f 1.87 2.00 2.16 78.58 24.7.915 .47 .88 .85 SWM Seven West Media .. . . . . . . . .87 +2.5 43999 .865 .87 2.00 f - - 2.30 -43.50 -4.51 3.27 3.73 3.60 SGF SG Fleet Grp .. . . . . . . . . . . . . . . 3.66 - 441 3.66 3.68 18.04 f 1.41 -.72 4.93 25.40 14.4.014 .004 .005 .005 SRO ShareRoot . . . . . . . . . . . . . . . . . . .005 - 133684 .005 .006 - - - - -.50 -.70 .385 .455 .445 SSG Shaver Shop Grp .. . . . . . . . . . .445 -1 1332 .45 .455 4.20 f 1.83 .16 9.44 7.70 5.8

1.09 .525 .975 .88 SHJ Shine .. . . . . . . . . . . . . . . . . . . . . . . .94 -3.5 808 .835 .94 3.00 f 4.63 - 3.19 13.90 6.81.75 .985 1.19 1.165 SHM Shriro Hldgs.. . . . . . . . . . . . . . . . 1.17 +3 904 1.15 1.16 11.00 f 1.39 .55 9.40 15.30 7.6.20 .065 .066 .066 SDX Sienna Cancer . . . . . . . . . . . . . . .066 +.1 71 .065 .071 - - - - -.77 -

6.80 5.25 - - SSL Sietel . . . . . . . . . . . . . . . . . . . . . . . . 6.80 - - 6.40 7.00 - - 8.22 - 17.32 39.31.00 .95 - - SSLPA 5% cum pf .. . . . . . . . . . . . . . . . 1.00 - - 1.04 - 10.00 - - 10.00 - -

1.025 .695 .81 .785 SIG Sigma Health . . . . . . . . . . . . . . . .80 -.5 18459 .80 .805 5.00 f 1.12 .37 6.25 5.60 14.3.62 .185 .20 .195 SLX Silex Systems.. . . . . . . . . . . . . . .20 +.5 2149 .195 .20 - - .29 - -6.50 -

8.88 3.14 3.76 3.655 SIV Silver Chef . . . . . . . . . . . . . . . . . . 3.73 - 509 3.73 3.74 35.10 f .26 3.55 9.41 9.11 40.9.155 .037 - - SVH Silver Heritage Grp .. . . . . . . . .037 - - .039 .043 - - .07 - -5.18 -.046 .011 - - SVA Simavita . . . . . . . . . . . . . . . . . . . . . .014 - - .014 .016 - - - - -2.06 -.275 .145 - - SIS Simble Solutions .. . . . . . . . . . .17 - - .16 .17 - - - - - -.40 .27 .37 .37 SIO Simonds Grp.. . . . . . . . . . . . . . . .37 - 11 .35 .365 - f - -.05 - 1.43 25.9

.023 .006 - - STC Sinetech.. . . . . . . . . . . . . . . . . . . . .007 - - .006 .007 - - - - -.76 -31.77 13.33 31.75 31.40 SRX Sirtex Medical . . . . . . . . . . . . . . 31.43 -4 1453 31.43 31.44 30.00 - 2.02 .95 -39.60 -.044 .017 .028 .025 SIT Site Grp Int . . . . . . . . . . . . . . . . . . .028 +.3 3323 .025 .027 - - .01 - -9.54 -.19 .03 - - SKN Skin Elements .. . . . . . . . . . . . . .034 - - .025 .039 - - .01 - -1.78 -

.021 .001 - - SKNO opt oct18 .. . . . . . . . . . . . . . . . . . .001 - - - - - - - - - -.24 .079 .083 .081 SAS Sky & Space Glb.. . . . . . . . . . . .081 +.1 22735 .08 .081 - - .01 - -1.03 -

3.395 1.925 2.42 2.35 SKT Sky Network TV .. . . . . . . . . . . 2.35 -4 1170 2.35 2.39 18.16 1.61 -.29 7.73 29.30 8.03.995 3.31 3.79 3.73 SKC SkyCity Entertain. . . . . . . . . . . 3.76 - 2516 3.75 3.76 18.31 .38 .40 4.87 6.91 54.4

.23 .05 .125 .125 SKF Skyfii. . . . . . . . . . . . . . . . . . . . . . . . . .125 - 2297 .125 .135 - - .02 - -1.40 -10.50 1.81 2.04 2.01 SGH Slater & Gordon .. . . . . . . . . . . 2.01 -4 266 2.00 2.01 - p - 1.30 - -1395.06 -.079 .024 ▼ .027 .024 SM8 Smart Marine Systems .. . . .024 -.6 6926 .024 .025 - - .01 - -4.42 -.555 .175 .18 .175 SPZ Smart Parking .. . . . . . . . . . . . . .18 - 6207 .175 .18 - - .06 - .07 257.1

12.15 7.05 11.78 11.535 SIQ Smartgrp .. . . . . . . . . . . . . . . . . . . 11.69 -2 3004 11.65 11.69 35.00 f .99 -1.03 2.99 34.50 33.9.24 .135 .16 .16 SMP Smartpay.. . . . . . . . . . . . . . . . . . . .16 - 147 .16 .165 - - - - 1.38 11.6.01 .002 .004 .004 SMA SmartTrans Hldgs .. . . . . . . . . .004 - 41459 .004 .005 - - - - -.29 -

1.16 .92 .96 .935 SIL Smiles Inclusive .. . . . . . . . . . . .94 -2 3444 .935 .96 - - - - - -3.928 2.08 2.17 2.17 SOM SomnoMed .. . . . . . . . . . . . . . . . 2.17 +1 20 2.16 2.17 - - .29 - -15.43 -25.34 20.605 25.00 24.80 SHL Sonic Healthcare .. . . . . . . . . . 24.92 -4 11108 24.89 24.92 78.00 p 1.41 -3.49 3.13 109.70 22.72.75 2.125 2.32 2.29 SKI Spark Infrastructure.. . . . . . . 2.31 +1 25167 2.30 2.31 15.25 .35 1.87 6.60 5.27 43.83.75 3.10 3.49 3.45 SPK Spark New Zealand .. . . . . . . 3.48 - 7213 3.46 3.48 19.82 1.06 .16 5.70 20.93 16.61.08 .10 1.04 .99 SFH Specialty Fashion .. . . . . . . . . .99 -3 1884 .99 .995 - f - .11 - -9.10 -.53 .25 .285 .28 SP3 Spectur. . . . . . . . . . . . . . . . . . . . . . .28 - 4870 .28 .285 - - .14 - -4.52 -.22 .125 ▼ .125 .125 SP3O opt dec20 .. . . . . . . . . . . . . . . . . .125 -8.5 29 .125 .20 - - - - - -

6.30 ▲ 3.22 6.30 6.03 SDA SpeedCast Intl. . . . . . . . . . . . . . 6.23 +21 15384 6.23 6.24 7.20 f .41 -1.69 1.16 2.97 209.8.039 .025 .037 .037 SRS Spicers . . . . . . . . . . . . . . . . . . . . . . .037 - 4365 .037 .038 - - -.05 - -.20 -.28 .099 - - ST1 Spirit Telecom ... . . . . . . . . . . . .245 - - .245 .25 - - .02 - .34 72.1

.095 .008 - - ST1O opt jul19 .. . . . . . . . . . . . . . . . . . . .065 - - .06 .083 - - - - - -

.105 .036 .049 .044 SFI Spookfish .. . . . . . . . . . . . . . . . . . .049 +.3 106785 .048 .049 - - .01 - -1.11 -

.215 .028 .074 .074 SHO SportsHero .. . . . . . . . . . . . . . . . .074 - 1448 .074 .075 - - - - -5.40 -1.175 1.00 1.112 1.105 SPO Spotless Grp Hld .. . . . . . . . . . 1.105 -.5 989 1.105 1.11 1.35 - -.45 1.22 -2.60 -

.26 .075 - - SFL Spring FG .. . . . . . . . . . . . . . . . . . .09 - - .061 .079 .50 f - .05 5.56 -2.33 -

.30 .06 .096 .095 SIX Sprintex .. . . . . . . . . . . . . . . . . . . . .095 +.5 144 .095 .125 - - - - -3.52 -2.06 1.20 1.84 1.81 SRG SRG ... . . . . . . . . . . . . . . . . . . . . . . 1.84 +1 1581 1.81 1.84 6.00 f 1.44 .98 3.26 8.64 21.32.03 .59 .96 .90 S66 Star Combo.. . . . . . . . . . . . . . . . .91 -6 1922 .90 .91 - - - - - -1.67 .705 1.225 1.16 SPL Starpharma .. . . . . . . . . . . . . . . . 1.22 +5 5658 1.21 1.22 - - .15 - 2.99 40.83.02 2.33 2.88 2.84 SDF Steadfast Grp.. . . . . . . . . . . . . . 2.87 +2 9356 2.86 2.87 7.20 f 1.17 .11 2.51 8.39 34.2

22.75 16.75 - - SST Steamships Trading.. . . . . . . 18.50 - - 15.00 19.10 36.94 1.44 10.21 2.00 53.13 34.8.095 .020 .025 .024 SCU Stemcell United .. . . . . . . . . . . .025 - 8264 .024 .025 - - - - -1.19 -.10 .001 - - SBI Sterling Plantations .. . . . . . . .015 - - .002 .014 - - -.66 - -4.52 -

.835 .56 .715 .70 SXE Sthn X Elect Engnr . . . . . . . . . .715 +1.5 574 .70 .715 - f - .25 - 3.04 23.51.402 1.015 1.33 1.30 SXL Sthn Cross Media .. . . . . . . . . 1.305 -.5 11483 1.30 1.305 7.75 f 1.65 .28 5.94 12.82 10.24.79 3.90 4.01 3.945 SGP Stockland .. . . . . . . . . . . . . . . . . . 3.97 -13 74495 3.97 3.98 26.50 1.84 4.18 6.68 48.80 8.1.30 .165 .21 .20 SKS Stokes.. . . . . . . . . . . . . . . . . . . . . . .20 -1 675 .20 .21 - - -.07 - -7.43 -

.042 .022 .026 .023 SRY Story-I . . . . . . . . . . . . . . . . . . . . . . . .026 +.1 3807 .023 .024 - - .04 - .71 3.7

.008 .003 - - SRYO opt jul19 .. . . . . . . . . . . . . . . . . . . .005 - - - .014 - - - - - -

.105 .029 - - SOR Strategic Elements .. . . . . . . . .037 - - .038 .039 - - .02 - -.93 -

.078 .025 - - SGO Stream Grp.. . . . . . . . . . . . . . . . . .026 - - .025 - - f - .02 - 2.02 1.32.07 .86 .885 .86 SMN Structural Monitor . . . . . . . . . . .87 -1 564 .86 .87 - - .09 - -3.58 -.027 .007 - - SUD SUDA Pharma .. . . . . . . . . . . . . .008 - - .008 .008 - - - - -.21 -7.15 4.22 - - SNZ Summerset Grp .. . . . . . . . . . . 7.09 - - 7.20 - 8.65 10.75 3.16 1.22 93.01 7.6.015 .008 - - SBB Sunbridge Grp.. . . . . . . . . . . . . .01 - - .008 .01 - - .13 - -.07 -

15.24 12.43 14.63 14.24 SUN Suncorp Grp .. . . . . . . . . . . . . . . 14.63 -1 28853 14.62 14.63 73.00 f 1.06 - 4.99 77.03 19.01.88 1.59 1.84 1.82 SDG Sunland Grp .. . . . . . . . . . . . . . . 1.835 -1.5 185 1.83 1.835 9.00 f 3.66 2.47 4.90 32.90 5.69.12 6.42 8.33 8.17 SUL Super Retail Grp.. . . . . . . . . . . 8.22 -8 8047 8.21 8.22 46.50 f 1.09 .43 5.66 50.50 16.32.72 1.89 2.55 2.51 SLC Superloop.. . . . . . . . . . . . . . . . . . 2.55 +4 4362 2.54 2.55 .50 f 2.92 .51 .20 1.46 174.74.35 2.50 4.16 4.14 SNL Supply Net . . . . . . . . . . . . . . . . . . 4.16 - 88 4.15 4.16 11.00 f 1.69 .80 2.64 18.64 22.3.59 .25 .40 .35 SW1 Swift Nets Grp .. . . . . . . . . . . . . .35 -2.5 1726 .35 .355 - - -.07 - -8.91 -

7.62 6.31 7.33 7.20 SYD Sydney Airport. . . . . . . . . . . . . . 7.31 -17 55140 7.30 7.31 36.50 .43 -3.01 4.99 15.54 47.0.05 .025 - - SOP Synertec .. . . . . . . . . . . . . . . . . . . .044 - - .041 .042 - - - - -7.77 -.01 .001 - - SOPOA opt aug20 .. . . . . . . . . . . . . . . . . .002 - - .004 - - - - - - -

10.795 4.00 10.69 10.34 SM1 Synlait Milk. . . . . . . . . . . . . . . . . . 10.48 -7 498 10.41 10.49 - - - - 35.37 29.6.035 .011 .013 .012 SYT Syntonic. . . . . . . . . . . . . . . . . . . . . .013 +.1 2360 .012 .013 - - - - -.13 -

5.735 3.905 4.55 4.46 TAH Tabcorp Hldgs .. . . . . . . . . . . . 4.47 -6 73544 4.47 4.49 23.50 f - -1.81 5.26 -7.00 -.11 .043 .07 .069 TAG Tag Pacific . . . . . . . . . . . . . . . . . . .07 +.7 7933 .075 .082 - - .06 - -2.80 -

4.55 3.65 3.99 3.98 TWD Tamawood .. . . . . . . . . . . . . . . . . 3.99 +1 58 3.99 4.00 27.00 f 1.27 .48 6.77 34.33 11.6.215 .12 ▼ .125 .12 TFL Tasfoods .. . . . . . . . . . . . . . . . . . . .125 - 1784 .12 .125 - - .13 - -4.14 -4.37 3.44 4.28 4.21 TGR Tassal Grp.. . . . . . . . . . . . . . . . . . 4.21 -7 5910 4.21 4.23 15.50 f 2.27 2.65 3.68 35.22 12.0.17 .053 .065 .062 TDL TBG Diagnostics . . . . . . . . . . . .062 -.1 59 .062 .069 - - .07 - -3.00 -.37 .038 .042 .041 TMP Tech Mpire . . . . . . . . . . . . . . . . . . .041 -.1 640 .042 .044 - - .09 - -3.00 -

.053 .034 .043 .04 TCN Techniche .. . . . . . . . . . . . . . . . . . .043 +.3 230 .04 .042 .35 - .04 8.14 -.11 -5.77 4.18 4.30 4.23 TNE Technology One .. . . . . . . . . . . 4.26 -1 9223 4.26 4.27 8.46 p 1.68 .31 1.99 14.18 30.01.33 .755 1.09 1.09 TGH Tegel Grp.. . . . . . . . . . . . . . . . . . . 1.09 -1 668 1.06 1.09 6.91 .99 .36 6.34 6.86 15.9.845 .46 .67 .655 TLX Telix Pharmaceutical . . . . . . . .655 -.5 8039 .65 .655 - - - - - -4.42 2.60 ▼ 2.64 2.60 TLS Telstra Corp .. . . . . . . . . . . . . . . . 2.62 - 442757 2.62 2.63 23.00 f 1.39 .44 8.78 32.00 8.2.80 .15 .755 .735 TPW Temple & Webster . . . . . . . . . . .735 - 4148 .72 .75 - - .02 - -3.18 -.26 .14 .15 .14 TPP Tempo Aust . . . . . . . . . . . . . . . . . .15 +.5 1802 .135 .15 - - .06 - -.44 -.14 .051 .065 .06 TNT Tesserent. . . . . . . . . . . . . . . . . . . . .06 -.2 2608 .06 .062 - - .01 - -1.79 -

13.78 3.60 10.87 10.56 A2M The A2 Milk Company .. . . . 10.61 -26 38419 10.61 10.62 - - .46 - 19.17 55.3.026 .007 ▼ .009 .007 AU1 THE Agency Grp Aus .. . . . . .008 -.1 93733 .009 .01 - - - - -.61 -.005 .001 - - AU1O opt apr19.. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.50 .09 .096 .093 TBH The Betmakers .. . . . . . . . . . . . .096 -.1 1975 .093 .094 - - .05 - -5.54 -

7.49 5.07 6.62 6.52 CGL The Citadel Grp.. . . . . . . . . . . . 6.53 -10 120 6.53 6.59 12.80 f 1.40 .07 1.96 17.98 36.3.355 .22 .28 .25 DXN THE Data Exchange.. . . . . . . .28 +3 15452 .275 .28 - - - - - -.07 .038 .057 .056 FOD The Food Revolution.. . . . . . .057 +.5 1740 .056 .058 - - .02 - .02 285.0

1.15 .19 .56 .525 THC The Hydroponics Co .. . . . . . .555 -1 4099 .53 .55 - - .12 - -3.09 -.70 .042 .22 .22 THCO opt dec19 .. . . . . . . . . . . . . . . . . .22 -.5 400 .21 .23 - - - - - -.58 .31 .315 .31 PGR The PAS Group .. . . . . . . . . . . . .31 -.5 23 .31 .33 3.00 f 1.42 .29 9.68 4.26 7.3

8.36 3.875 5.78 5.51 TRS The Reject Shop.. . . . . . . . . . . 5.54 +4 474 5.54 5.70 48.00 f .91 5.35 8.66 43.50 12.76.395 4.735 4.92 4.84 SGR The Star Entertain . . . . . . . . . . 4.86 -4 104163 4.85 4.86 16.00 f 1.18 1.70 3.29 18.80 25.9

.20 .095 .11 .10 GO2 The Go2 People .. . . . . . . . . . . .11 +1.5 1067 .105 .11 - - .04 - -1.13 -2.40 1.62 1.675 1.65 TNK Think Childcare.. . . . . . . . . . . . 1.67 +4 60 1.67 1.675 6.00 f 2.35 -.42 3.59 14.08 11.91.43 .55 .615 .605 TGA Thorn Grp .. . . . . . . . . . . . . . . . . . .61 -.5 2230 .61 .615 3.50 f - 1.24 5.74 -2.28 -.231 .15 .18 .16 TPS Threat Protect Au.. . . . . . . . . . .16 -1 733 .15 .16 - - -.12 - -.08 -.018 .003 .003 .003 THD Thred .. . . . . . . . . . . . . . . . . . . . . . . .003 - 75656 .003 .004 - - - - -.70 -1.20 .63 .66 .66 TIA Tian An Aust . . . . . . . . . . . . . . . . .66 +3 43 .66 .69 - - 1.45 - 1.42 46.5.045 .003 - - TKF Tikforce.. . . . . . . . . . . . . . . . . . . . . .004 - - .004 .005 - - - - -3.44 -2.00 1.69 - - TLT Tilt Renewables .. . . . . . . . . . . 1.75 - - 1.80 - - - - - -.82 -.07 .045 - - TML Timah Res.. . . . . . . . . . . . . . . . . . .05 - - .02 .045 - - .05 - .31 16.1

1.15 .38 ▼ .40 .38 TNY Tinybeans Grp .. . . . . . . . . . . . . .38 -2 158 .375 .38 - - .10 - -8.69 -3.12 .37 2.75 2.62 TTT Titomic .. . . . . . . . . . . . . . . . . . . . . 2.68 +6 4018 2.68 2.69 - - .05 - -1.61 -.024 .01 - - TOM Tomizone.. . . . . . . . . . . . . . . . . . . .013 - - .01 .014 - - -.02 - -3.79 -.005 .002 - - TOMO opt sep18 .. . . . . . . . . . . . . . . . . .004 - - - .002 - - - - - -

1.255 .53 .71 .675 TWR Tower .. . . . . . . . . . . . . . . . . . . . . . . .69 +1.5 1832 .69 .71 - - .55 - -3.93 -1.34 .80 - - TPC TPC Cons .. . . . . . . . . . . . . . . . . . 1.005 - - 1.005 1.165 3.00 f 3.16 .20 2.99 9.49 10.66.88 4.855 5.17 5.08 TPM TPG Telecom ... . . . . . . . . . . . . 5.10 +2 73396 5.09 5.10 4.00 f 10.75 -1.41 .78 43.00 11.92.94 1.275 1.34 1.315 TPE TPI Enterprises .. . . . . . . . . . . . 1.315 -.5 1318 1.31 1.315 - - .43 - -23.38 -5.23 3.82 4.48 4.33 TME Trade Me Grp .. . . . . . . . . . . . . . 4.34 -13 6532 4.33 4.34 17.52 1.26 -.20 4.04 22.01 19.7.37 .065 .074 .073 TTC Traditional Therapy.. . . . . . . . .074 +.2 1526 .074 .075 1.70 4.23 .17 22.97 7.19 1.0

.044 .029 .035 .033 TTI Traffic Tech.. . . . . . . . . . . . . . . . . .033 -.1 12045 .032 .033 - f - -.03 - .57 5.8

.015 .005 .007 .006 TSN Transaction Solutions.. . . . . .007 - 29143 .006 .007 - - .01 - -.03 -

.053 .018 .022 .021 TTL Transcendence .. . . . . . . . . . . . .021 - 752 .02 .021 - - .01 - -.37 -

.022 .003 - - TTLO opt aug19 .. . . . . . . . . . . . . . . . . .004 - - .005 .009 - - - - - -1.10 .975 - - TCO Transmetro Corp .. . . . . . . . . . 1.08 - - .985 - 5.00 f 4.49 1.12 4.63 22.46 4.8

13.11 10.97 12.01 11.83 TCL Transurban Grp.. . . . . . . . . . . . 11.96 -24 35353 11.96 11.98 56.00 p .41 2.94 4.68 22.70 52.720.20 12.12 17.75 17.48 TWE Treasury Wine.. . . . . . . . . . . . . . 17.49 -41 21605 17.49 17.51 28.00 p 1.56 3.28 1.60 43.60 40.11.39 1.05 - - TGO Trimantium Growthops .. . . 1.23 - - 1.00 1.23 - - - - - -.19 .132 - - TAU Trustees Aust . . . . . . . . . . . . . . . .18 - - .18 .22 - - -.01 - -1.81 -

.041 .015 - - TTA TTA Hldgs .. . . . . . . . . . . . . . . . . . .022 - - .016 - - f - .07 - -.07 -3.00 2.964 - - TRA Turners Automotive .. . . . . . . 3.00 - - - - - - .69 - 27.52 10.9.028 .008 .012 .01 TV2 tv2u International. . . . . . . . . . . .01 -.1 49091 .01 .011 - - - - -.37 -.011 .003 .004 .004 TV2O opt mar19 .. . . . . . . . . . . . . . . . . .004 +.1 3500 .003 .004 - - - - - -.398 .155 .17 .165 TZL TZ .. . . . . . . . . . . . . . . . . . . . . . . . . . . .165 -1 501 .16 .175 - - .01 - -26.34 -.261 .043 - - UCW UCW... . . . . . . . . . . . . . . . . . . . . . . .16 - - .155 .175 - - .09 - .62 25.8.076 .04 .076 .076 UUL Ultima United .. . . . . . . . . . . . . . .076 - 23 .076 .16 - - .09 - -1.48 -.049 .019 .022 .021 UTR Ultracharge .. . . . . . . . . . . . . . . . .022 - 35674 .021 .022 - - - - -.94 -

15.17 14.40 14.75 14.67 URW Unibail Rodamco Wfld.. . . . 14.74 +2 8072 14.72 14.74 - - - - - -.16 .027 .031 .03 UNL United Nets .. . . . . . . . . . . . . . . . .031 +.1 329 .03 .034 - - .03 - -.81 -.70 .59 .68 .675 UOS Utd Overseas Aust . . . . . . . . . .68 +.5 19 .665 .67 3.00 2.72 .91 4.41 8.17 8.3.43 .20 .235 .235 UBI Universal Biosensors . . . . . . .235 - 1432 .235 .24 - - .07 - -.43 -

1.53 .905 1.102 1.08 UPD Updater . . . . . . . . . . . . . . . . . . . . . 1.085 -1.5 1707 1.085 1.095 - - 4.38 - -3.25 -.094 .024 .028 .028 UBN Urbanise.com ... . . . . . . . . . . . .028 - 208 .028 .03 - - .02 - -14.63 -

1.875 1.515 1.57 1.525 URF US Masters Res Prop .. . . . . 1.57 +.5 1205 1.49 1.565 10.00 - 1.50 6.37 -3.76 -


5Tables

Mining & Oil Markets+ Dividend Div



High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio.085 .036 - - TDO 3D Oil. . . . . . . . . . . . . . . . . . . . . . . . .052 - - .052 .053 - - - - -.73 -.015 .004 .004 .004 DDD 3D Res.. . . . . . . . . . . . . . . . . . . . . . .004 - 14233 .004 .005 - - - - -.26 -.009 .001 - - DDDO opt dec19 .. . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -.059 .016 .026 .023 88E 88 Energy.. . . . . . . . . . . . . . . . . . .023 -.2 260924 .023 .024 - - - - -.19 -.014 .003 .004 .004 ABL Abilene Oil & Gas.. . . . . . . . . .004 - 49 .004 .006 - - - - -.83 -.004 .001 - - AJC Acacia Coal . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.16 -.083 .031 .05 .049 ACB A-Cap Res .. . . . . . . . . . . . . . . . . .049 -.1 2908 .049 .052 - - - - -.23 -.22 .12 .13 .13 AX8 Accelerate Res .. . . . . . . . . . . . .13 - 1275 .125 .13 - - - - - -

.027 .006 - - ACS Accent Res.. . . . . . . . . . . . . . . . . .01 - - .01 .013 - - - - -2.19 -.20 .067 .11 .096 AIV ActiveX .. . . . . . . . . . . . . . . . . . . . . .11 +2 400 .08 .11 - - - - -.65 -

.029 .011 .012 .012 ADD Adavale Res .. . . . . . . . . . . . . . . .012 - 500 .012 .015 - - - - -1.37 -

.022 .004 .011 .011 ADY Admiralty Res.. . . . . . . . . . . . . . .011 - 8 .011 .012 - - - - -.08 -.60 ▲ .17 .60 .555 ADT Adriatic Metals. . . . . . . . . . . . . . .56 - 25778 .56 .575 - - - - - -

.018 .009 - - ADX ADX Energy .. . . . . . . . . . . . . . . . .01 - - .009 .01 - - - - -.21 -.45 .13 .34 .33 AML Aeon Metals . . . . . . . . . . . . . . . . .335 -.5 2496 .33 .335 - - - - -4.57 -.19 .038 .16 .16 AIS Aeris Res .. . . . . . . . . . . . . . . . . . . .16 - 26 .16 .165 - - - - -12.30 -

.092 .021 .028 .025 AFR African Energy Res .. . . . . . . . .028 +.4 1203 .025 .027 - - - - -.17 -1.015 .465 .94 .91 AMN Agrimin .. . . . . . . . . . . . . . . . . . . . . .91 - 2571 .91 .915 - - - - -.51 -

.48 .17 .20 .20 AGR Aguia Res .. . . . . . . . . . . . . . . . . . .20 - 100 .20 .215 - - - - -3.45 -

.26 .18 - - A1C AIC Res.. . . . . . . . . . . . . . . . . . . . . .19 - - .19 .21 - - - - -3.45 -2.68 1.985 2.64 2.59 AQG Alacer Gold .. . . . . . . . . . . . . . . . 2.61 +1 14482 2.61 2.63 - - - - 35.90 7.3.033 .01 - - AUQ Alara Res .. . . . . . . . . . . . . . . . . . . .029 - - .029 .03 - - - - -.03 -.030 .013 .015 .015 ALY Alchemy Res.. . . . . . . . . . . . . . . .015 - 2987 .015 .016 - - - - -.20 -2.40 .42 .83 .71 AL8 Alderan Res.. . . . . . . . . . . . . . . . .83 +3 300 .71 .795 - - - - -2.75 -.07 .018 .02 .019 AEB Algae Tec.. . . . . . . . . . . . . . . . . . . .019 -.1 42613 .019 .02 - - - - -.98 -

.027 .003 - - AEBO opt jul20 .. . . . . . . . . . . . . . . . . . . .004 - - .003 .004 - - - - - -.24 .052 .06 .057 AQI Alicanto Min.. . . . . . . . . . . . . . . . .059 - 2076 .058 .059 - - - - -2.03 -.06 .015 - - AQIO opt jul19 .. . . . . . . . . . . . . . . . . . . .015 - - .015 .022 - - - - - -

.078 .035 .039 .039 AQX Alice Queen .. . . . . . . . . . . . . . . . .039 - 6057 .038 .04 - - - - -.87 -

.412 .225 .235 .225 ALK Alkane Res .. . . . . . . . . . . . . . . . . .23 - 12139 .225 .23 - - - - 2.40 9.6.08 .028 - - AHQ Allegiance Coal . . . . . . . . . . . . . .042 - - - - - - - - -.67 -.18 .075 .094 .094 AGS Alliance Res.. . . . . . . . . . . . . . . . .094 - 9 .093 .098 - - - - -1.27 -

.014 .006 - - AGE Alligator Energy.. . . . . . . . . . . . .006 - - .007 .006 - - - - -.42 -

.006 .002 - - AGEO opt dec19 .. . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -

.017 .003 .008 .007 AYR Alloy Res .. . . . . . . . . . . . . . . . . . . .007 - 9370 .007 .008 - - - - -.05 -.08 .043 .053 .05 ARS ALT Res .. . . . . . . . . . . . . . . . . . . . .05 -.3 7068 .05 .051 - - - - -.70 -

.021 .007 .007 .007 AZI Alta Zinc.. . . . . . . . . . . . . . . . . . . . .007 - 9663 .006 .007 - - - - -.75 -

.265 .10 .205 .195 ATC Altech Chem ... . . . . . . . . . . . . . .20 +.5 11834 .20 .205 - - - - -1.08 -.12 .06 .065 .065 AME Alto Metals . . . . . . . . . . . . . . . . . . .065 - 744 .063 .064 - - - - -.52 -

.505 .125 .33 .315 AJM Altura Min .. . . . . . . . . . . . . . . . . . .32 - 29938 .32 .325 - - - - -.49 -2.96 1.867 2.81 2.73 AWC Alumina .. . . . . . . . . . . . . . . . . . . . 2.78 +6 151628 2.78 2.79 17.20 f .88 .90 6.19 15.13 18.4.047 .008 .009 .009 ANL Amani Gold .. . . . . . . . . . . . . . . . .009 +.1 2000 .008 .009 - - - - -.11 -.55 .21 .295 .29 ABR American Pacific . . . . . . . . . . . .295 - 1580 .295 .30 - - - - -1.00 -

.045 .016 .024 .024 AOW American Patriot Oil. . . . . . . . .024 -.1 4860 .023 .024 - - - - -2.39 -

.001 .001 - - AOWOA opt oct18 .. . . . . . . . . . . . . . . . . . .001 - - - - - - - - - -

.022 .005 - - AOWOB opt sep19 .. . . . . . . . . . . . . . . . . .005 - - .009 - - - - - - -

.023 .016 - - AHR Anchor Res .. . . . . . . . . . . . . . . . .016 - - .02 - - - - - -4.84 -

.013 .004 .007 .007 ADN Andromeda Metals. . . . . . . . . .007 - 9075 .006 .007 - - - - -.83 -

.004 .001 - - ADNOB opt nov20 .. . . . . . . . . . . . . . . . . .003 - - .002 .004 - - - - - -.70 .63 - - ATM Aneka Tambang .. . . . . . . . . . . .70 - - .74 .97 .07 9.71 - .10 .68 102.9.11 .036 .094 .091 AAR Anglo Aust Res .. . . . . . . . . . . . .092 - 4830 .091 .092 - - - - -.26 -

3.00 2.15 2.27 2.17 AGG Anglogold Ashanti. . . . . . . . . . 2.17 -1 131 2.17 2.18 1.21 - 8.03 .56 -58.94 -.115 .032 .04 .038 AWV Anova Metals . . . . . . . . . . . . . . . .039 - 2149 .039 .04 - - - - -.87 -.31 .01 .065 .051 ASN Anson Res .. . . . . . . . . . . . . . . . . .053 -.5 151935 .053 .054 - - - - -1.26 -.25 .011 .035 .029 ASNOB opt aug18 .. . . . . . . . . . . . . . . . . .03 -.7 4631 .026 .041 - - - - - -

.029 .012 .014 .013 AZY Antipa Min .. . . . . . . . . . . . . . . . . .014 +.1 22550 .013 .014 - - - - -.11 -

.325 .056 - - AOP Apollo Cons.. . . . . . . . . . . . . . . . .155 - - .16 .17 - - - - -.50 -

.335 .175 .235 .235 AON Apollo Min.. . . . . . . . . . . . . . . . . . .235 - 150 .235 .25 - - - - -1.06 -

.155 .054 .085 .083 ARU Arafura Res .. . . . . . . . . . . . . . . . .085 +.1 2804 .085 .086 - - - - -.72 -.61 .249 .30 .30 ARX ARC Explore .. . . . . . . . . . . . . . . .30 - 187 .30 .32 - - - - -10.47 -.19 .036 .11 .105 AXE Archer Explore.. . . . . . . . . . . . . .105 - 1827 .105 .11 - - - - -.50 -

2.20 .57 .83 .777 ARL Ardea Res .. . . . . . . . . . . . . . . . . . .815 -2.5 4945 .80 .815 - - - - -.97 -.036 .011 .014 .013 ADV Ardiden .. . . . . . . . . . . . . . . . . . . . . .013 - 17512 .013 .014 - - - - -.11 -.042 .02 .022 .021 ARD Argent Min .. . . . . . . . . . . . . . . . . .022 - 7565 .021 .022 - - - - -.60 -.012 .003 - - ARDO opt jun19 .. . . . . . . . . . . . . . . . . . .004 - - .003 .005 - - - - - -.037 .011 - - AXT Argo Explore .. . . . . . . . . . . . . . . .013 - - .012 .013 - - - - -.90 -.036 .006 .022 .021 ARE Argonaut Res .. . . . . . . . . . . . . . .021 - 25513 .021 .022 - - - - -.33 -.48 .064 .26 .25 AGY Argosy Min .. . . . . . . . . . . . . . . . . .25 -.5 10122 .25 .255 - - - - -.73 -

.135 .049 - - AHK Ark Mines .. . . . . . . . . . . . . . . . . . .067 - - .056 .061 - - - - -6.96 -.11 .070 .087 .086 AJQ Armour Energy.. . . . . . . . . . . . . .087 +.3 546 .087 .089 - - - - -4.50 -

.105 .02 .025 .024 AMD Arrow Min .. . . . . . . . . . . . . . . . . . .024 -.1 992 .023 .024 - - - - -2.02 -

.017 .002 .003 .003 AMDOA opt dec19 .. . . . . . . . . . . . . . . . . .003 - 5325 .003 .004 - - - - - -.59 .055 .185 .175 ARV Artemis Res .. . . . . . . . . . . . . . . . .175 -.5 5486 .175 .18 - - - - 1.43 12.2

.042 .006 .013 .013 AAJ Aruma Res .. . . . . . . . . . . . . . . . . .013 - 7370 .013 .014 - - - - -.35 -.18 .10 - - AJY Asaplus Res .. . . . . . . . . . . . . . . .10 - - .10 - - - .01 - -1.68 -

.029 .006 .023 .02 AKM Aspire Min.. . . . . . . . . . . . . . . . . . .023 +.2 74655 .022 .023 - - - - -.23 -

.016 .002 .012 .011 AKMOA opt dec19 .. . . . . . . . . . . . . . . . . .011 -.1 5532 .01 .011 - - - - - -.23 .155 - - ATR Astron Corp .. . . . . . . . . . . . . . . . .20 - - .20 .205 - - - - -.26 -.06 .015 .033 .032 AHN Athena Res.. . . . . . . . . . . . . . . . . .032 -1.2 2812 .035 .037 - - - - -.21 -

.046 .013 .044 .043 AGO Atlas Iron .. . . . . . . . . . . . . . . . . . . .043 - 178804 .043 .044 - - .03 - .08 53.7

.292 .07 .083 .079 ATU Atrum Coal . . . . . . . . . . . . . . . . . . .079 -.5 3447 .079 .08 - - - - -4.89 -

.018 .014 .015 .015 ATUO opt mar21 .. . . . . . . . . . . . . . . . . .015 +.1 1000 .015 .02 - - - - - -

.018 .007 - - ACP Audalia Res .. . . . . . . . . . . . . . . . .018 - - .007 .011 - - - - -.60 -.01 .002 - - AKN AuKing Min.. . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - -.25 -

.035 .019 .02 .019 AEE Aura Energy .. . . . . . . . . . . . . . . . .02 +.1 26943 .019 .02 - - - - -.40 -

.645 .155 .58 .56 AMI Aurelia Metals. . . . . . . . . . . . . . . .565 -.5 11122 .56 .57 - - .07 - 7.49 7.5

.115 .034 .07 .068 AUR Auris Min .. . . . . . . . . . . . . . . . . . . .068 - 956 .068 .07 - - - - -.60 -

.305 .07 .077 .073 AOU Auroch Min.. . . . . . . . . . . . . . . . . .073 -.4 2429 .071 .074 - - - - -2.95 -.06 .025 .029 .028 ARM Aurora Min .. . . . . . . . . . . . . . . . . .029 +.1 23736 .029 .03 - - - - -2.22 -

.037 .007 .015 .015 ANW Aus Tin Min .. . . . . . . . . . . . . . . . .015 +.1 22180 .015 .016 - - - - -.16 -3.04 1.69 1.875 1.82 ASL Ausdrill . . . . . . . . . . . . . . . . . . . . . . 1.85 +3.5 24736 1.85 1.855 5.50 f 2.93 2.11 2.97 16.09 11.5.06 .022 .029 .029 AUC Ausgold .. . . . . . . . . . . . . . . . . . . . .029 - 2892 .028 .029 - - - - -.64 -.12 .033 .036 .035 AMG Ausmex Min Gp .. . . . . . . . . . . .035 +.1 4886 .035 .038 - - - - -1.79 -

.022 .004 .009 .009 AOA Ausmon Res .. . . . . . . . . . . . . . . .009 - 8670 .009 .01 - - - - -.09 -1.30 .60 .65 .625 AQC Aust Pacific Coal . . . . . . . . . . . .625 -.5 666 .61 .625 - - - - -27.06 -.038 .011 .034 .033 AQD AusQuest . . . . . . . . . . . . . . . . . . . .033 -.1 6574 .032 .033 - - - - -.18 -.19 .095 .10 .10 ABX Aust Bauxite . . . . . . . . . . . . . . . . .10 - 114 .10 .105 - - - - .13 76.9

.155 .013 .097 .081 AUZ Aust Mines .. . . . . . . . . . . . . . . . . .09 -1.2 319386 .09 .091 - - - - -.13 -

.135 .051 .062 .059 APC Aust Potash.. . . . . . . . . . . . . . . . .059 -.3 2235 .059 .061 - - - - -3.30 -.04 .006 - - APCOA opt oct19 .. . . . . . . . . . . . . . . . . . .01 - - .01 .012 - - - - - -

.006 .001 - - AYM Aust United Min .. . . . . . . . . . . .003 - - .003 .004 - - - - - -

.058 .013 .041 .04 AVL Aust Vanadium ... . . . . . . . . . . .04 -.1 26128 .04 .041 - - - - -.11 -

.035 .003 .022 .021 AVLO opt dec18 .. . . . . . . . . . . . . . . . . .021 - 4750 .021 .022 - - - - - -

.014 .006 .007 .006 AUL Austar Gold .. . . . . . . . . . . . . . . . .007 - 28177 .006 .007 - - - - -.19 -

.011 .002 - - AUH AustChina.. . . . . . . . . . . . . . . . . . .005 - - .005 .006 - - - - .01 50.0

.012 .001 .001 .001 APG Austpac Res .. . . . . . . . . . . . . . . .001 - 16633 .001 .002 - - - - -.11 -.20 .095 - - AGD Austral Gold.. . . . . . . . . . . . . . . . .095 - - .095 .096 - - - - -1.11 -.46 .18 .44 .415 ATS Australis Oil & Gas.. . . . . . . . . .43 +1 21147 .425 .43 - - - - -.23 -

.023 .007 .017 .015 ANS AustSino Res .. . . . . . . . . . . . . . .016 -.1 60972 .016 .017 - - - - -.09 -

.182 .074 .172 .165 AVB Avanco Res .. . . . . . . . . . . . . . . . .165 -.5 27629 .165 .17 - - .05 - .13 126.9

.098 .015 .018 .018 AEV Avenira . . . . . . . . . . . . . . . . . . . . . . .018 - 3577 .017 .018 - - - - -2.16 -.37 .035 .12 .105 AVZ AVZ Min .. . . . . . . . . . . . . . . . . . . . .11 +1 530710 .105 .11 - - - - -.35 -.34 .02 .092 .086 AVZO opt may20.. . . . . . . . . . . . . . . . . .088 +1.3 4920 .087 .097 - - - - - -

.285 .10 .125 .115 AVQ Axiom Min.. . . . . . . . . . . . . . . . . . .115 -1 9734 .115 .12 - - - - -1.16 -.08 .005 .011 .011 AVQO opt dec18 .. . . . . . . . . . . . . . . . . .011 +.1 689 .008 .016 - - - - - -

.046 .018 .025 .024 AZM Azumah Res .. . . . . . . . . . . . . . . .024 -.2 2137 .024 .025 - - - - .10 24.0.75 .215 .235 .23 AZS Azure Min .. . . . . . . . . . . . . . . . . . .235 +.5 1997 .23 .235 - - - - -8.60 -

.065 .026 .053 .051 BMN Bannerman Res .. . . . . . . . . . .051 - 22383 .051 .052 - - - - -.36 -

.007 .001 .007 .005 BKP Baraka Energy .. . . . . . . . . . . . . .005 -.1 298992 .005 .006 - - - - -.06 -.08 .035 .049 .047 BAR Barra Res .. . . . . . . . . . . . . . . . . . .048 - 6526 .047 .048 - - - - -.35 -

.331 .225 .305 .297 BSE Base Res .. . . . . . . . . . . . . . . . . . . .30 - 41185 .295 .30 - - .34 - 5.22 5.7

.037 .009 .03 .028 BSM Bass Metals. . . . . . . . . . . . . . . . . .028 -.2 49055 .028 .029 - - - - -.27 -

.013 .002 - - BSMOB opt dec18 .. . . . . . . . . . . . . . . . . .007 - - .007 .008 - - - - - -

.006 .001 .005 .004 BAS Bass Oil . . . . . . . . . . . . . . . . . . . . . .005 +.1 5282 .004 .005 - - - - -.10 -

.027 .013 .022.021.. . . . BSR Bassari Res .021 - 391 .021 .022 - - - - -.08 -

.008 .003 - - BSROB opt sep19 .. . . . . . . . . . . . . . . . . .005 - - .006 .007 - - - - - -

.205 .088 .15 .14 BRL Bathurst Res.. . . . . . . . . . . . . . . .145 +.5 20076 .145 .15 - - - - - -.11 .027 .031 .029 BAT Battery Min.. . . . . . . . . . . . . . . . . .03 -.1 88065 .03 .031 - - - - -1.33 -.07 .038 .056 .056 BAU Bauxite Res .. . . . . . . . . . . . . . . . .056 - 1697 .056 .058 - - - - -.52 -.36 .16 .18 .17 BBX BBX Min .. . . . . . . . . . . . . . . . . . . . .17 -.5 230 .17 .175 - - - - -.89 -.20 .127 .15 .14 BCI BCI Min.. . . . . . . . . . . . . . . . . . . . . .14 - 4591 .14 .145 - f - .26 - -1.45 -

1.815 .561 1.80 1.715 BPT Beach Energy.. . . . . . . . . . . . . . 1.79 +9 183855 1.785 1.79 2.00 f 9.92 .77 1.12 19.84 9.0.022 .015 .017 .016 BCN Beacon Min .. . . . . . . . . . . . . . . . .017 +.1 8641 .016 .017 - - - - -.19 -.009 .004 .006 .006 BCNOB opt aug22 .. . . . . . . . . . . . . . . . . .006 - 3333 .006 .007 - - - - - -.23 .061 .069 .066 BDR Beadell Res .. . . . . . . . . . . . . . . . .067 +.1 54744 .067 .068 - - .11 - -8.41 -

1.145 .66 .725 .69 BKY Berkeley Energia . . . . . . . . . . . .725 +4 5205 .70 .735 - - - - -19.80 -.47 .10 ▼ .11 .10 BMT Berkut Min .. . . . . . . . . . . . . . . . . .105 -.5 3633 .10 .105 - - - - -3.42 -

34.63 23.07 33.91 33.64 BHP BHP... . . . . . . . . . . . . . . . . . . . . . . . 33.82 +59 67144 33.81 33.84 123.53 f .88 14.04 3.65 109.31 30.97.50 .011 .013 .012 BNL BIG Star Energy .. . . . . . . . . . . .012 - 5585 .012 .013 - - - - -14.85 -.84 .225 .525 .51 BGS Birimian .. . . . . . . . . . . . . . . . . . . . .52 - 2163 .52 .525 - - - - -2.93 -

1.105 .405 .87 .87 BIS Bisalloy Steel . . . . . . . . . . . . . . . .87 - 100 .87 .89 2.50 f 2.59 .56 2.87 6.48 13.4.40 .24 .25 .245 BC8 Black Cat Syndicate .. . . . . . .25 +1 1248 .245 .25 - - - - - -

.085 .031 .037 .035 BKT Black Rock Min.. . . . . . . . . . . . .035 -.2 5192 .035 .036 - - - - -1.00 -

.035 .01 - - BKTOD opt nov18 .. . . . . . . . . . . . . . . . . .012 - - .001 - - - - - - -

.003 .001 - - BSP Black Star Pet . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.03 -.25 .084 .087 .086 BEM BlackEarth Min .. . . . . . . . . . . . .086 +.1 516 .086 .088 - - - - - -.22 .032 .069 .065 BLK Blackham Res .. . . . . . . . . . . . . .068 - 123681 .068 .069 - - - - -2.28 -

.043 .005 .018 .015 BLKOA opt jan19 .. . . . . . . . . . . . . . . . . . .018 +.2 31993 .017 .018 - - - - - -

.655 .16 ▼ .17 .16 BSX Blackstone.. . . . . . . . . . . . . . . . . .16 -.5 1476 .155 .16 - - - - -12.20 -.11 .03 .043 .042 BLZ Blaze Intl . . . . . . . . . . . . . . . . . . . . .043 - 981 .042 .043 - - - - -.40 -.05 .01 - - BGH Bligh Res .. . . . . . . . . . . . . . . . . . . .035 - - .035 .04 - - - - -.52 -

.003 .001 .001 .001 BDI Blina Min .. . . . . . . . . . . . . . . . . . . .001 - 170316 .001 .002 - - - - -.03 -.20 .067 .095 .093 BUL Blue Energy .. . . . . . . . . . . . . . . . .093 - 22963 .092 .095 - - - - -.14 -

18.81 10.61 17.60 17.285 BSL BlueScope Steel . . . . . . . . . . . 17.39 -14 17444 17.39 17.40 11.00 p 12.84 6.61 .63 141.23 12.3.028 .01 - - BMG BMG Res.. . . . . . . . . . . . . . . . . . . .012 - - .011 .012 - - - - -.17 -.013 .002 - - BMGOA opt jun19 .. . . . . . . . . . . . . . . . . . .007 - - .005 .007 - - - - - -.24 .07 .07 .07 BOA Boadicea Res.. . . . . . . . . . . . . . .07 - 130 .07 .081 - - - - -.90 -

.074 .038 .07 .067 BOE Boss Res .. . . . . . . . . . . . . . . . . . . .07 +.4 27473 .065 .07 - - - - -.67 -.40 .18 .19 .19 BOC Bougainville Copper . . . . . . . .19 - 61 .19 .195 - - .12 - -.72 -.43 .365 .39 .37 B2Y Bounty Min.. . . . . . . . . . . . . . . . . .385 +1 4357 .375 .385 - - - - - -

.008 .004 .005 .005 BUY Bounty Oil & Gas .. . . . . . . . . . .005 - 6600 .004 .005 - - - - -.11 -.03 .012 .015 .014 BCB Bowen Coal . . . . . . . . . . . . . . . . . .014 - 19745 .014 .015 - - - - -.46 -

.008 .001 - - BCBO opt oct19 .. . . . . . . . . . . . . . . . . . .001 - - .001 .004 - - - - - -.80 .23 ▼ .25 .23 BRB Breaker Res.. . . . . . . . . . . . . . . . .24 -.5 10813 .24 .245 - - - - -8.89 -.59 .15 - - BRBCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .15 - - - .175 - - - - - -.05 .014 .05 .049 BCK Brockman Min .. . . . . . . . . . . . . .05 +.5 1965 .04 .041 - - - - -.05 -.21 .027 .10 .10 BPL Broken Hill Prospect . . . . . . . .10 - 1725 .093 .094 - - .02 - 1.64 6.1

.089 .004 - - BPLO opt nov19 .. . . . . . . . . . . . . . . . . .052 - - .048 .052 - - - - - -

.023 .008 .014 .014 BRK Brookside Energy .. . . . . . . . . .014 +.1 52328 .014 .015 - - - - -.14 -

.006 .002 - - BRKO opt dec18 .. . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -.25 .086 ▼ .09 .086 BYH Bryah Res .. . . . . . . . . . . . . . . . . . .09 - 292 .09 .093 - - - - -.82 -.03 .015 - - BYHO opt mar20 .. . . . . . . . . . . . . . . . . .017 - - .017 .023 - - - - - -

.052 .028 - - BNR Bulletin Res .. . . . . . . . . . . . . . . . .033 - - .033 .038 - - - - .12 27.5.40 .156 .32 .305 BRU Buru Energy.. . . . . . . . . . . . . . . . .315 +1 2819 .31 .315 - - - - -1.69 -

.275 .10 .165 .15 BUX Buxton Res .. . . . . . . . . . . . . . . . .155 +.5 3538 .155 .16 - - - - -3.27 -

.455 .072 .335 .315 BYE Byron Energy .. . . . . . . . . . . . . . .325 +1.5 1555 .32 .325 - - - - -2.87 -

.004 .001 .001 .001 CAD Caeneus Min.. . . . . . . . . . . . . . .001 - 365483 .001 .002 - - - - -.20 -

.001 .001 - - CADO opt dec20 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.065 .022 .036 .035 CAI Calidus Res .. . . . . . . . . . . . . . . . .036 +.1 9252 .035 .036 - - - - -2.06 -

.038 .01 .011 .011 CAIO opt jun19 .. . . . . . . . . . . . . . . . . . .011 -.1 305 .011 .012 - - - - - -

.076 .01 .052 .051 CE1 Calima Energy .. . . . . . . . . . . . . .052 - 7035 .047 .049 - - - - -.58 -37.02 28.44 32.98 32.34 CTX Caltex Aust. . . . . . . . . . . . . . . . . . 32.86 +26 9173 32.86 32.90 121.00 f 1.96 9.88 3.68 237.40 13.8.067 .02 - - CAE Cannindah Res .. . . . . . . . . . . . .059 - - .04 .056 - - - - -.79 -.175 .063 .094 .092 CAY Canyon Res.. . . . . . . . . . . . . . . . .093 - 15846 .093 .094 - - - - -1.54 -.081 .018 .032 .031 CFE Cape Lambert Res .. . . . . . . . .031 +.1 5861 .031 .032 - f - - - -1.50 -.18 .12 .15 .145 CAA Capral . . . . . . . . . . . . . . . . . . . . . . . .15 - 1922 .145 .15 1.25 f 2.03 .27 8.33 2.54 5.9.10 .05 .064 .062 CMM Capricorn Metals . . . . . . . . . . . .063 - 6125 .063 .065 - - - - -.67 -

.095 .047 .06 .056 CVV Caravel Min .. . . . . . . . . . . . . . . . .06 +1 1859 .05 .061 - - - - -2.08 -.34 .19 .27 .265 CWX Carawine Res.. . . . . . . . . . . . . . .265 +.5 2228 .265 .275 - - - - -1.00 -.11 .026 .033 .033 CRB Carbine Res.. . . . . . . . . . . . . . . . .033 - 1011 .03 .031 - - - - -1.28 -

1.30 .115 .15 .145 CNX Carbon Energy.. . . . . . . . . . . . . .15 +3 82 .12 .14 - - - - -15.50 -.125 .10 - - CRM Carbon Min .. . . . . . . . . . . . . . . . .125 - - .13 .15 - - - - -1.49 -.745 .40 .43 .42 CDV Cardinal Res .. . . . . . . . . . . . . . . .43 +1.5 402 .41 .43 - - - - -11.12 -.58 .255 .28 .26 CDVOA opt sep19 .. . . . . . . . . . . . . . . . . .28 - 115 .27 .305 - - - - - -

.175 .071 .14 .135 CVN Carnarvon Pet . . . . . . . . . . . . . . .135 -.5 21562 .135 .14 - - - - -.46 -

.027 .008 .01 .01 CAV Carnavale Res .. . . . . . . . . . . . . .01 - 2621 .01 .011 - - - - -.08 -

.125 .057 .071 .07 CAP Carpentaria Res .. . . . . . . . . . . .07 - 129 .07 .071 - - - - -.56 -

.125 .049 .075 .073 CZI Cassini Res .. . . . . . . . . . . . . . . . .073 -.1 1698 .073 .074 - - - - .12 60.8

.176 .006 .035 .035 CMD Cassius Min.. . . . . . . . . . . . . . . . .035 - 236 .034 .035 - - - - -.26 -

.092 .016 .035 .035 CCZ Castillo Copper. . . . . . . . . . . . . .035 +.1 6272 .034 .035 - - - - -.47 -

.085 .011 .019 .015 CDT Castle Min.. . . . . . . . . . . . . . . . . . .015 - 23712 .015 .016 - - - - -.57 -1.48 .48 1.465 1.45 CYL Catalyst Metals . . . . . . . . . . . . . 1.45 - 2161 1.45 1.465 - - - - -2.83 -.077 .03 - - CXU Cauldron Energy .. . . . . . . . . . .03 - - .03 .032 - - - - -3.83 -.076 .032 .047 .044 CAZ Cazaly Res .. . . . . . . . . . . . . . . . . .046 +.2 7050 .045 .046 - - - - -1.03 -.013 .002 - - CAZO opt aug18 .. . . . . . . . . . . . . . . . . .005 - - .005 .007 - - - - - -1.00 .025 - - CNL Celamin Hldgs .. . . . . . . . . . . . . .026 - - .026 .05 - - - - -14.00 -.245 .028 .165 .155 CLA Celsius Res .. . . . . . . . . . . . . . . . .16 - 24279 .155 .16 - - - - -.44 -.225 .015 .145 .145 CLAO opt dec18 .. . . . . . . . . . . . . . . . . .145 -.5 1630 .135 .15 - - - - - -.018 .003 .011 .01 CTM Centaurus Metals . . . . . . . . . . .01 - 43777 .01 .011 - - - - -.26 -.011 .001 .006 .006 CTMOB opt aug19 .. . . . . . . . . . . . . . . . . .006 -.1 9000 .006 .007 - - - - - -.02 .008 - - CTL Centennial Min .. . . . . . . . . . . . .009 - - - - - - - - -.89 -

.008 .002 - - CTLO opt nov19 .. . . . . . . . . . . . . . . . . .002 - - - - - - - - - -

.182 .078 .15 .14 CTP Central Pet . . . . . . . . . . . . . . . . . . .145 -.5 12889 .14 .15 - - - - -4.01 -.17 .058 .105 .10 CXM Centrex Metals . . . . . . . . . . . . . .10 -1 2636 .105 .11 - f - - - -.19 -

.017 ▲ .006 .017 .01 CVS Cervantes Corp.. . . . . . . . . . . . .012 +.5 89696 .011 .012 - - - - -.13 -.26 .13 .145 .135 CHN Chalice Gold Mines .. . . . . . . .14 - 8060 .14 .145 - - - - -2.84 -

.029 .009 .009 .009 CEL Challenger Energy.. . . . . . . . . .009 -.1 13029 .008 .009 - - - - -.20 -1.615 .95 1.32 1.29 CIA Champion Iron.. . . . . . . . . . . . . 1.31 +1 50 1.31 1.315 - - - - -7.68 -.077 .039 .058 .057 CHZ Chesser Res .. . . . . . . . . . . . . . . .058 -.2 11113 .058 .059 - - - - -.67 -.033 .011 - - CMC China Magnesium.. . . . . . . . . .019 - - .014 .016 - - .04 - -.39 -1.90 1.50 - - CII CI Res .. . . . . . . . . . . . . . . . . . . . . . 1.75 - - 1.67 1.75 10.00 f 1.91 1.55 5.71 19.11 9.2.011 .005 .011 .01 CTO Citigold Corp .. . . . . . . . . . . . . . .011 +.1 11895 .009 .011 - - - - .65 1.7.009 .002 .004 .004 CLY Clancy Explore .. . . . . . . . . . . . .004 - 500821 .004 .005 - - - - -.03 -.004 .001 - - CLYO opt may19.. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.016 .003 .004 .003 CLZ Classic Min.. . . . . . . . . . . . . . . . . .003 - 72358 .003 .004 - - - - -.90 -1.67 .14 .965 .91 COB Cobalt Blue .. . . . . . . . . . . . . . . . .93 +1 4955 .925 .93 - - - - -.40 -

1.235 .035 .72 .70 COBO opt may20.. . . . . . . . . . . . . . . . . .72 +2 189 .72 .78 - - - - - -.017 .007 .009 .007 CHK Cohiba Min.. . . . . . . . . . . . . . . . . .008 - 20609 .007 .008 - - - - -.40 -.009 .003 .003 .003 CHKO opt apr20.. . . . . . . . . . . . . . . . . . .003 - 15000 .003 .004 - - - - - -.105 .031 .035 .033 CKA Cokal . . . . . . . . . . . . . . . . . . . . . . . . .034 - 19566 .032 .034 - - - - -1.13 -.18 .022 .098 .096 CLL Collerina Cobalt . . . . . . . . . . . . .096 -.4 8973 .096 .098 - - - - -.87 -

.145 .039 .045 .043 CRL Comet Res .. . . . . . . . . . . . . . . . . .043 - 708 .043 .044 - - - - -1.12 -

.375 .12 .36 .34 COI Comet Ridge.. . . . . . . . . . . . . . . .345 +1 4706 .345 .35 - - - - -.54 -

.066 .026 .04 .039 CNJ Conico.. . . . . . . . . . . . . . . . . . . . . . .04 - 815 .039 .04 - - - - -.23 -

.021 .006 .008 .008 CZL Cons Zinc .. . . . . . . . . . . . . . . . . . .008 - 2582 .007 .008 - - - - -.19 -.40 .255 .38 .37 COE Cooper Energy .. . . . . . . . . . . . .38 +1 14011 .375 .38 - - .27 - .85 44.7

1.425 1.065 1.30 1.24 C6C Copper Mountain . . . . . . . . . . 1.27 -2 302 1.27 1.305 - - - - - -.35 .17 .22 .22 CSE Copper Strike.. . . . . . . . . . . . . . .22 +3.5 61 .22 .235 - - - - -.21 -.02 .007 ▼ .009 .007 COY Coppermoly . . . . . . . . . . . . . . . . .008 -.1 3576 .006 .008 - - - - -.07 -.03 .009 .009 .009 CZN Corazon .. . . . . . . . . . . . . . . . . . . . .009 - 22525 .008 .009 - - - - -.62 -

.105 .033 .044 .041 CXO Core Explore .. . . . . . . . . . . . . . . .043 +.1 25649 .043 .044 - - - - -.58 -

.023 .004 .004 .004 CGM Cougar Metals . . . . . . . . . . . . . . .004 - 31053 .004 .005 - - - - -.43 -

.016 .007 .011 .011 CCJ County Intl . . . . . . . . . . . . . . . . . . .011 - 500 .01 .012 - - .01 - -.09 -

.037 .01 .015 .015 CZR Coziron Res.. . . . . . . . . . . . . . . . .015 - 895 .015 .016 - - - - -.09 -

.325 .076 .093 .092 CXX Cradle Res .. . . . . . . . . . . . . . . . . .093 -.2 1123 .095 .097 - - - - -.84 -

.028 .008 .018 .018 CGN Crater Gold Min.. . . . . . . . . . . . .018 +.1 1983 .016 .018 - - - - -7.11 -

.009 .004 .005 .004 CUX Crossland Metals. . . . . . . . . . . .004 -.1 1000 .004 .006 - - - - -.39 -






.402 .275 .285 .285 USR US Residential Fund .. . . . . . .285 +1 3 .285 .30 2.00 .18 .37 7.02 .36 79.2.29 .145 .16 .15 UCM USCOM ... . . . . . . . . . . . . . . . . . . .16 +1.5 16095 .15 .16 - - .03 - -1.70 -.16 .049 .078 .067 UUV UUV Aquabotix . . . . . . . . . . . . . .078 +.7 1276 .077 .078 - - .03 - -4.23 -

.032 .002 .003 .003 UUVO opt apr19.. . . . . . . . . . . . . . . . . . .003 - 382 .003 .008 - - - - - -

.038 .016 .024 .022 VLT Vault Intelligence.. . . . . . . . . .023 +.3 5300 .022 .023 - - - - -.54 -

.004 .001 .002 .002 VMG VDM Grp .. . . . . . . . . . . . . . . . . . . .002 -.1 1499 .002 .003 - - - - -.05 -14.56 11.495 - - VELCP Vealls . . . . . . . . . . . . . . . . . . . . . . . . 13.70 - - - - .50 - 14.26 .04 -11.78 -1.52 1.444 - - VELIN income .. . . . . . . . . . . . . . . . . . . . 1.52 - - .60 - 11.20 - - 7.37 - -

2.979 2.972 - - VELPA 7% cum pf .. . . . . . . . . . . . . . . . 3.00 - - - - .70 - - .23 - -1.47 .81 - - VBS Vectus Biosystems.. . . . . . . . .85 - - .85 1.00 - - -.03 - -13.35 -.65 .38 - - VEE Veem ... . . . . . . . . . . . . . . . . . . . . . .42 - - .445 .45 - f - .12 - 3.46 12.1

.175 .05 - - VP7 Velocity Prop Gp.. . . . . . . . . . . .05 - - .05 .074 - - .05 - -.34 -

.023 .003 .004 .004 VPC Velpic . . . . . . . . . . . . . . . . . . . . . . . . .004 - 80930 .004 .005 - - - - -1.17 -

.008 .001 - - VPCOA opt nov19 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -

.245 .125 .245 .24 VRS Veris . . . . . . . . . . . . . . . . . . . . . . . . . .24 - 8723 .24 .245 .50 f - .06 2.08 -.54 -2.35 2.35 - - VIA ViaGOLD Capital . . . . . . . . . . . 2.35 - - - - - - 1.20 - -3.00 -2.92 2.36 2.62 2.58 VCX Vicinity Centres .. . . . . . . . . . . . 2.60 -7 95076 2.60 2.61 16.30 2.23 2.93 6.27 36.35 7.2.04 .03 - - VIG Victor Grp .. . . . . . . . . . . . . . . . . . .03 - - .03 - - - - - .03 100.0

2.87 2.145 2.29 2.21 VLW Villa World .. . . . . . . . . . . . . . . . . . 2.21 -4 1150 2.21 2.22 18.50 f 1.55 2.31 8.37 28.70 7.74.21 2.05 2.33 2.24 VRL Village Roadshow .. . . . . . . . . 2.30 +7 1552 2.29 2.30 - f - 1.09 - 69.10 3.3.295 .16 .225 .21 VAH Virgin Aus Hldg .. . . . . . . . . . . . .22 - 6600 .215 .22 - - .06 - -2.42 -5.93 4.97 5.60 5.49 VRT Virtus Health . . . . . . . . . . . . . . . . 5.53 -7 988 5.52 5.53 26.00 f 1.43 -1.68 4.70 37.27 14.8.575 .315 .365 .36 VTI Vision Tech, . . . . . . . . . . . . . . . . . .36 -.5 215 .36 .37 - - .13 - -14.01 -4.75 2.25 3.58 3.50 VGL Vista Grp Int. . . . . . . . . . . . . . . . . 3.50 -8 33 3.50 3.58 2.30 2.37 .55 .66 5.46 64.11.93 .945 1.02 .975 VTG Vita Grp.. . . . . . . . . . . . . . . . . . . . . 1.00 +2 2906 .98 1.00 12.10 f 1.56 - 12.10 18.90 5.31.13 .69 - - VLS Vita Life Sciences .. . . . . . . . . .81 - - .81 .815 3.75 f 1.39 .43 4.63 5.21 15.52.32 1.94 2.24 2.20 VVR Viva Energy Reit . . . . . . . . . . . . 2.24 +2 13221 2.23 2.24 - - 2.19 - 23.08 9.7.085 .035 .052 .05 VIV Vivid Tech .. . . . . . . . . . . . . . . . . . .052 - 9172 .047 .053 - - .01 - -1.34 -.11 .052 .056 .055 VMT Vmoto .. . . . . . . . . . . . . . . . . . . . . . .056 +.1 1482 .053 .055 - - .08 - -3.61 -

3.56 2.11 2.37 2.29 VOC Vocus Grp.. . . . . . . . . . . . . . . . . . 2.35 +4 26262 2.34 2.35 6.00 f - .28 2.55 -239.37 -.88 .36 .80 .78 VHT Volpara Health Tech.. . . . . . . .78 -1.5 443 .78 .785 - - - - -5.71 -

.006 .001 .002 .002 VPR Volt Power Grp .. . . . . . . . . . . . .002 - 10000 .002 .003 - - - - .07 2.9.08 .035 - - VIP Voltage IP .. . . . . . . . . . . . . . . . . . .036 - - .018 .034 - - .02 - -.68 -.23 .13 .14 .135 VN8 Vonex Ltd .. . . . . . . . . . . . . . . . . . .135 -.5 510 .135 .14 - - - - - -.05 .015 - - VN8O opt jun20 .. . . . . . . . . . . . . . . . . . .05 - - .035 - - - - - - -

4.50 3.30 4.44 4.33 WGN Wagners Hld Co .. . . . . . . . . . 4.44 +13 2594 4.35 4.44 - - .32 - 12.20 36.42.21 2.18 2.20 2.19 WGB WAM Global . . . . . . . . . . . . . . . . 2.19 - 1864 2.19 2.20 - - - - - -.019 .002 .003 .002 WGL Wangle Tech .. . . . . . . . . . . . . . . .003 - 75622 .002 .003 - - - - -.91 -2.10 1.41 - - WAT Waterco .. . . . . . . . . . . . . . . . . . . . 2.00 - - 2.00 2.01 5.00 f 2.38 - 2.50 11.90 16.8.855 .54 .72 .70 WTP Watpac .. . . . . . . . . . . . . . . . . . . . . .71 +1 475 .70 .715 - - .97 - -17.97 -

2.801 .440 .955 .862 WHA Wattle Health Au.. . . . . . . . . . . .89 -5.5 22415 .885 .89 - - .10 - -10.43 -

1.19 .955 1.0651.05.. . . . WQG WCM Global Growth 1.065 - 372 1.055 1.065 - - 1.14 - 5.00 21.3.065 .009 .024 .023 WQGO opt jun19 .. . . . . . . . . . . . . . . . . . .024 - 550 .024 .025 - - - - - -

14.27 9.13 13.80 13.47 WEB Webjet . . . . . . . . . . . . . . . . . . . . . . . 13.50 -33 2691 13.50 13.51 18.00 f 1.64 -1.32 1.33 29.59 45.62.06 1.29 1.895 1.865 WBA Webster . . . . . . . . . . . . . . . . . . . . . 1.895 - 700 1.865 1.895 3.00 f 6.22 .63 1.58 18.66 10.21.60 1.27 - - WBAPA 9% cum pf .. . . . . . . . . . . . . . . . 1.36 - - 1.35 - 9.00 - - 6.62 - -.088 .014 .064 .062 WBT Weebit Nano .. . . . . . . . . . . . . . . .062 -.2 25417 .062 .063 - - - - -.20 -.195 .10 .11 .10 WLD Wellard .. . . . . . . . . . . . . . . . . . . . . .10 -1 5935 .10 .105 - - .21 - -15.31 -5.30 4.00 4.40 4.40 WLL Wellcom Grp .. . . . . . . . . . . . . . . 4.40 - - 4.40 4.41 23.50 f 1.18 .47 5.34 27.80 15.8

49.86 40.00 49.67 49.13 WES Wesfarmers .. . . . . . . . . . . . . . . . 49.35 -9 42712 49.30 49.35 223.00 f .60 4.31 4.52 133.30 37.033.68 27.24 29.27 28.84 WBC Westpac Banking .. . . . . . . . . 29.23 +16 56166 29.22 29.23 188.00 f 1.30 15.00 6.43 244.90 11.9

.29 .059 .066 .065 WHK WhiteHawk.. . . . . . . . . . . . . . . . . .065 - 4557 .065 .069 - - - - - -1.98 1.47 1.625 1.60 WND Windlab .. . . . . . . . . . . . . . . . . . . . 1.60 -4.5 236 1.575 1.60 - - - - - -.425 .22 .30 .295 WNR Wingara Ag .. . . . . . . . . . . . . . . . .30 +2 249 .28 .30 - - .11 - -.55 -

17.67 6.38 16.64 15.68 WTC Wisetech Global . . . . . . . . . . . . 15.70 -106 6839 15.70 15.71 2.25 f 5.02 -.05 .14 11.30 138.9.045 .02 .022 .021 WZR Wisr. . . . . . . . . . . . . . . . . . . . . . . . . . .021 -.1 940 .021 .022 - - .01 - -1.27 -.22 .06 .06 .06 WMC Wonhe Multimedia . . . . . . . . . .06 - 22 .051 .057 .58 6.40 .41 9.67 3.71 1.6

30.655 ▲ 24.45 30.655 30.30 WOW Woolworths Grp .. . . . . . . . . . . 30.63 +33 48007 30.61 30.64 93.00 f 1.48 2.73 3.04 137.73 22.2.25 .13 .16 .16 WRR World Reach .. . . . . . . . . . . . . . . .16 +2 43 .16 .17 - - .06 - -1.83 -

1.26 .772 1.015 .98 WPP WPP AuNZ.. . . . . . . . . . . . . . . . . 1.01 +3 2807 .995 1.015 6.30 f 1.37 .44 6.24 8.62 11.72.39 1.00 1.14 1.12 XIP Xenith IP Grp.. . . . . . . . . . . . . . 1.13 +1 408 1.13 1.15 6.40 f .77 - 5.66 4.95 22.8

47.81 23.25 46.60 45.21 XRO Xero.. . . . . . . . . . . . . . . . . . . . . . . . . 45.29 -81 2636 45.29 45.30 - - - - -18.79 -.019 .003 .003 .003 XPE Xped.. . . . . . . . . . . . . . . . . . . . . . . . .003 - 26019 .003 .004 - - - - -1.04 -.005 .001 - - XPEOC opt dec18 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.795 .445 .465 .45 XF1 Xref . . . . . . . . . . . . . . . . . . . . . . . . . . .45 -1.5 200 .45 .495 - - .02 - -43.06 -.225 .155 .16 .155 XRF XRF Scientific. . . . . . . . . . . . . . . .155 - 165 .155 .17 .24 f 3.04 .11 1.55 .73 21.2.10 .025 .033 .031 XTD XTD .. . . . . . . . . . . . . . . . . . . . . . . . . .032 +.5 2547 .03 .034 - - .03 - -1.97 -.70 .40 - - XTE XTEK .. . . . . . . . . . . . . . . . . . . . . . . .45 - - .46 .49 - - .17 - 3.15 14.3

.195 .087 .095 .088 YBR Yellow Brick Road .. . . . . . . .091 +.2 1947 .09 .095 - - .14 - .31 29.4.36 .068 .13 .13 YOJ Yojee.. . . . . . . . . . . . . . . . . . . . . . . . .13 - 2397 .13 .135 - - .01 - -.94 -

.355 .066 .07 .066 YOW Yowie Grp .. . . . . . . . . . . . . . . . . . .067 - 7942 .067 .068 - - .17 - -4.08 -

.076 .013 .023 .023 YPB YPB Grp.. . . . . . . . . . . . . . . . . . . . .023 - 5738 .022 .023 - - -.02 - -4.49 -.16 .067 .089 .085 ZLD Zelda Therapeutics .. . . . . . .085 - 13314 .085 .087 - - .01 - .47 18.1

1.33 .88 1.00 .985 ZNT Zenitas Health . . . . . . . . . . . . . . .99 -1 923 .985 .99 1.00 16.33 .06 1.01 16.33 6.11.00 .46 .95 .94 ZEN Zenith Energy .. . . . . . . . . . . . . . .94 -1 632 .94 .95 - - .44 - 7.54 12.5.16 .095 ▼ .105 .095 ZGL Zicom Grp.. . . . . . . . . . . . . . . . . . .095 -1 348 .097 .115 .15 - .28 1.58 -3.00 -

1.34 .555 .875 .845 Z1P ZIP Co .. . . . . . . . . . . . . . . . . . . . . . .865 +.5 4304 .86 .865 - - .10 - -11.23 -.05 .014 .015 .014 ZIP ZipTel . . . . . . . . . . . . . . . . . . . . . . . . .014 -.1 1355 .014 .015 - - .01 - -.22 -.53 .12 .14 .125 ZNO Zoono Grp .. . . . . . . . . . . . . . . . . .125 -.5 1833 .125 .13 - - .04 - -8.08 -

.046 .004 .005 .005 ZYB Zyber Hldgs.. . . . . . . . . . . . . . . . .005 -.1 416 .005 .006 - - - - -.07 -.03 .002 .002 .002 ZYBOA opt oct19 .. . . . . . . . . . . . . . . . . . .002 - 600 .002 .003 - - - - - -


6 Tables+ Dividend Div




MINING & OIL cont’d

.13 .028 .03 .029 CAS Crusader Res .. . . . . . . . . . . . . . .029 -.2 8523 .028 .029 - - - - -1.62 -.077 .045 .056 .053 CUE Cue Energy Res .. . . . . . . . . . . .054 -.2 15478 .054 .057 - - - - -.21 -.003 .001 - - CUL Cullen Res .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.04 -.375 .099 .12 .12 CY5 Cygnus Gold.. . . . . . . . . . . . . . . .12 - 3272 .12 .125 - - - - - -3.20 1.84 2.74 2.67 DCN Dacian Gold.. . . . . . . . . . . . . . . 2.74 +8 828 2.74 2.77 - - - - -6.00 -.052 .023 .028 .026 DAU Dampier Gold.. . . . . . . . . . . . . . .028 +.1 3627 .028 .029 - - - - -1.28 -.80 .56 .69 .675 DNK Danakali . . . . . . . . . . . . . . . . . . . . . .685 +1.5 1067 .675 .68 - - - - -2.85 -

.034 .003 .019 .018 DHR Dark Horse Res.. . . . . . . . . . . . .019 +.1 47543 .018 .019 - - - - .58 3.3

.014 .004 .008 .008 DTM Dart Min .. . . . . . . . . . . . . . . . . . . . .008 - 5743 .007 .008 - - - - -.56 -

.006 .001 .001 .001 DTMOA opt feb19 .. . . . . . . . . . . . . . . . . . .001 -.1 50000 .001 .002 - - - - - -.04 .018 - - DTR Dateline Res .. . . . . . . . . . . . . . . .024 - - .02 .021 - - - - -.87 -.17 .056 .065 .065 DAV Davenport Res.. . . . . . . . . . . . . .065 - 2531 .066 .071 - - - - -.85 -.38 .034 .19 .18 DEG De Grey Min.. . . . . . . . . . . . . . . . .19 +1 1867 .18 .185 - - - - -2.65 -.25 .009 .094 .091 DEGO opt nov18 .. . . . . . . . . . . . . . . . . .091 -.3 843 .091 .10 - - - - - -.35 .19 .32 .30 DYL Deep Yellow.. . . . . . . . . . . . . . . . .32 +1 1191 .30 .315 - - - - .64 50.0.19 .056 .08 .08 DYLO opt jun22 .. . . . . . . . . . . . . . . . . . .08 -.8 300 .076 .08 - - - - - -

.295 ▲ .04 .295 .215 DMI Dempsey Min .. . . . . . . . . . . . . . .295 +7 18198 .29 .295 - - - - -2.88 -.10 ▲ .005 .10 .10 DMIOA opt dec18 .. . . . . . . . . . . . . . . . . .10 +2 1500 .07 .15 - - - - - -

.014 .004 .005 .005 DEV Devex Res .. . . . . . . . . . . . . . . . . .005 - 2519 .005 .006 - - - - -.30 -2.354 .202 .66 .66 DGO DGO Gold .. . . . . . . . . . . . . . . . . . .66 -.5 144 .66 .675 - - - - -8.81 -.145 .084 - - DGR DGR Global . . . . . . . . . . . . . . . . . .09 - - .09 .092 - f - - - -.30 -.035 .008 - - DRX Diatreme Res .. . . . . . . . . . . . . . .021 - - .021 .022 - - - - -.16 -.024 .009 .014 .014 DAF Discovery Africa .. . . . . . . . . . . .014 - 5000 .014 .015 - - - - .11 12.7.24 .125 ▼ .135 .125 DME Dome Gold Mines .. . . . . . . . . .135 -3.5 324 .145 .15 - - - - -.69 -

.355 .16 .31 .295 DRM Doray Min .. . . . . . . . . . . . . . . . . . .30 +.5 5205 .30 .305 - - .34 - -12.46 -.62 .06 - - DOR Doriemus.. . . . . . . . . . . . . . . . . . . .14 - - .12 .135 - - - - - -

.275 .165 - - DRA Dragon Min .. . . . . . . . . . . . . . . . .185 - - .18 .185 - - - - -.66 -

.023 .008 - - DMG Dragon Mtn Gold .. . . . . . . . . . .015 - - .012 .014 - - - - -.20 -.30 .04 .175 .17 DRG Draig Res.. . . . . . . . . . . . . . . . . . . .17 +.5 4258 .165 .17 - - - - -1.63 -.30 .012 - - DRK Drake Res .. . . . . . . . . . . . . . . . . . .016 - - .016 .017 - - - - -.10 -.30 .10 - - DKM Duketon Min .. . . . . . . . . . . . . . . .24 - - .24 .245 - - - - -2.60 -.15 .084 .095 .092 E2M E2 Metals. . . . . . . . . . . . . . . . . . . .092 +.2 1942 .092 .095 - - - - -.52 -.50 .26 - - EM2 Eagle Mountain. . . . . . . . . . . . . .40 - - .40 .415 - - - - - -.01 .002 - - EER East Energy Res .. . . . . . . . . . . .004 - - .004 .008 - - - - -3.91 -

.387 .12 .135 .13 EGS Eastern Goldfld. . . . . . . . . . . . . .13 - 1986 .125 .13 - - - - -6.04 -

.024 .008 .008 .008 EFE Eastern Iron .. . . . . . . . . . . . . . . . .008 - 1000 .008 .009 - - - - -.68 -.41 .10 .255 .245 EAR Echo Res .. . . . . . . . . . . . . . . . . . . .25 +.5 3655 .25 .255 - - - - -11.91 -

.022 .004 .005 .005 EPM Eclipse Metals . . . . . . . . . . . . . . .005 - 455 .005 .006 - - - - -.06 -

.265 .058 .059 .058 EDE Eden Innov .. . . . . . . . . . . . . . . . . .058 - 24159 .057 .058 - - .01 - -1.08 -.23 .03 - - EDEO opt sep18 .. . . . . . . . . . . . . . . . . .03 - - .019 .04 - - - - - -.34 .20 ▼ .245 .20 EGA Egan Street Res .. . . . . . . . . . . .225 -2 12522 .215 .225 - - - - -8.46 -

.195 .07 - - EHX EHR Res.. . . . . . . . . . . . . . . . . . . . .078 - - - - - - - - -3.59 -.35 .135 .235 .21 E25 Element 25 .. . . . . . . . . . . . . . . . . .235 +2.5 438 .21 .215 - - - - -.06 -

.014 .005 .006 .006 ELT Elementos.. . . . . . . . . . . . . . . . . . .006 +.1 11178 .005 .006 - - - - -.07 -.13 .032 - - EXR Elixir Pet . . . . . . . . . . . . . . . . . . . . . .06 - - - - - - - - -2.21 -

.105 .059 .08 .075 ELK Elk Petroleum... . . . . . . . . . . . . .078 +.3 31732 .078 .079 - - - - -6.06 -

.052 .033 .034 .034 EMR Emerald Res .. . . . . . . . . . . . . . . .034 - 4452 .033 .034 - - - - -.82 -

.024 .009 .014 .014 EM1 Emerge Gaming .. . . . . . . . . . . .014 +.1 1500 .013 .014 - - - - -.61 -

.008 .003 - - EM1O opt apr21.. . . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - - -

.125 .066 .08 .078 ERM Emmerson Res .. . . . . . . . . . . . .08 +.1 2301 .081 .082 - - - - -1.71 -

.005 .002 - - EMP Emperor Energy .. . . . . . . . . . . .003 - - .002 .003 - - - - -.69 -

.002 .001 .001 .001 EMPOC opt mar20 .. . . . . . . . . . . . . . . . . .001 - 10000 - .001 - - - - - -

.045 .007 .036 .035 EEG Empire Energy .. . . . . . . . . . . . . .036 +.1 12634 .035 .036 - - - - -2.73 -

.029 .012 .015 .015 ERL Empire Res.. . . . . . . . . . . . . . . . . .015 - 2153 .015 .016 - - - - -.88 -

.175 .052 - - EMU Emu NL.. . . . . . . . . . . . . . . . . . . . . .07 - - .05 .057 - - - - -4.16 -.11 .05 - - EMUCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .08 - - - - - - - - - -

.125 .053 ▼ .06 .053 ENR Encounter Res.. . . . . . . . . . . . . .053 -.7 3160 .053 .055 - - - - -.70 -

.029 .013 - - ENX Enegex .. . . . . . . . . . . . . . . . . . . . . .013 - - .013 .015 - - - - -.10 -.20 .079 - - EME Energy Metals . . . . . . . . . . . . . . .15 - - .10 .18 - - - - -.42 -.98 .39 .41 .39 ERA Energy Res.. . . . . . . . . . . . . . . . . .395 +.5 2063 .395 .40 - - .30 - -8.40 -

.035 .016 - - ETE Entek Energy.. . . . . . . . . . . . . . . .018 - - .017 .018 - - - - .72 2.5.03 .013 .024 .02 ENT Enterprise Metals. . . . . . . . . . . .024 +.5 5943 .022 .023 - - - - -.29 -

.025 .008 .008 .008 E2E Eon NRG ... . . . . . . . . . . . . . . . . . .008 - 831 .008 .009 - - .02 - .33 2.4

.004 .001 - - E2EO opt nov19 .. . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -.42 .32 .33 .33 EQX Equatorial Res .. . . . . . . . . . . . . .33 +.5 205 .33 .335 - - - - -.82 -.06 .021 .033 .031 EQE Equus Min.. . . . . . . . . . . . . . . . . . .031 - 21821 .03 .031 - - - - -.32 -.05 .018 .022 .022 ESR Estrella Res .. . . . . . . . . . . . . . . . .022 - 1143 .022 .023 - - - - -.22 -

.003 .001 .001 .001 EUZ Europa Metals . . . . . . . . . . . . . . .001 - 1500 .001 .002 - - - - -.89 -

.295 .054 .059 .056 EUC European Cobalt . . . . . . . . . . . .058 - 21827 .058 .059 - - - - -8.19 -

.325 .039 .205 .20 EUR European Lithium .. . . . . . . . . .20 - 627 .205 .22 - - - - -.12 -.94 .265 .32 .315 EMH European Metals Hldg .. . . . .32 +3 31 .28 .29 - - - - -2.14 -

3.615 2.145 3.55 3.485 EVN Evolution Min .. . . . . . . . . . . . . . 3.51 +4 107642 3.50 3.51 6.50 f 1.84 1.29 1.85 11.97 29.3.062 .038 .04 .038 EXG Excelsior Gold .. . . . . . . . . . . . . .038 -.1 20403 .037 .038 - - - - 1.44 2.6.17 .078 .08 .079 EXU Explaurum ... . . . . . . . . . . . . . . . .079 -.2 4872 .078 .079 - - - - -.38 -.12 .066 .115 .105 FAR FAR... . . . . . . . . . . . . . . . . . . . . . . . .11 - 70237 .105 .11 - - - - -.83 -

.082 .019 .026 .023 FEL Fe Ltd.. . . . . . . . . . . . . . . . . . . . . . . .023 -.1 13448 .023 .026 - - - - -.24 -.22 .046 .19 .17 FTZ Fertoz.. . . . . . . . . . . . . . . . . . . . . . . .175 -1.5 2649 .175 .185 - - - - -.80 -

.022 .012 .022 .022 FIN FIN Res.. . . . . . . . . . . . . . . . . . . . . .022 +.2 1968 .02 .021 - - - - -.08 -

.265 .13 .23 .225 FND Finders Res .. . . . . . . . . . . . . . . . .225 - 508 .225 .23 - - - - 5.60 4.0.06 .03 .039 .039 FAU First Au .. . . . . . . . . . . . . . . . . . . . . .039 - 2916 .037 .039 - - - - -1.20 -

.007 .004 .006 .006 FAUO opt dec20 .. . . . . . . . . . . . . . . . . .006 -.1 500 .006 .007 - - - - - -1.50 .475 .55 .475 FCC First Cobalt . . . . . . . . . . . . . . . . . .53 +2.5 2509 .49 .525 - - - - - -.215 .063 .175 .17 FGR First Graphene.. . . . . . . . . . . . . .17 -.5 10445 .165 .175 - - - - -1.41 -.10 .035 - - FGROC opt aug21 .. . . . . . . . . . . . . . . . . .08 - - .06 .07 - - - - - -.28 .16 - - FZR Fitzroy River. . . . . . . . . . . . . . . . . .26 - - .145 .24 - - - - -.01 -

.114 .048 .08 .079 FMS Flinders Mines .. . . . . . . . . . . . . .08 +.2 9048 .08 .091 - - - - -.06 -.50 .225 .252 .252 FML Focus Min .. . . . . . . . . . . . . . . . . . .252 -.3 231 .25 .26 - - - - -2.63 -.17 .016 .051 .05 4CE Force Com ... . . . . . . . . . . . . . . . .051 +.1 10481 .05 .051 - - - - -1.94 -

.056 .02 - - FRC Forte Cons .. . . . . . . . . . . . . . . . . .056 - - .055 .057 - - - - -.28 -6.07 4.175 4.53 4.47 FMG Fortescue Metals Grp.. . . . . 4.49 -4 114253 4.49 4.50 36.00 f 1.70 4.04 8.02 61.26 7.3.08 .02 - - FYA Fortune Asia Grp .. . . . . . . . . . .05 - - .02 .042 - - - - -.37 -

.027 .018 .02 .019 FRN Fraser Range Metals . . . . . . . .02 - 3803 .02 .021 - - - - -.16 -.37 .085 .30 .285 FDM Freedom Oil Gas .. . . . . . . . . . .285 - 11335 .285 .295 - - .05 - -1.83 -.11 .048 .057 .057 FHS Freehill Min.. . . . . . . . . . . . . . . . . .057 - 95 .045 .055 - - - - -.40 -

.029 .005 .008 .007 FPL Fremont Pet. . . . . . . . . . . . . . . . . .008 +.1 37669 .007 .008 - - - - -4.18 -

.007 .001 .001 .001 FPLOA opt jun19 .. . . . . . . . . . . . . . . . . . .001 - 83 .001 .002 - - - - - -.20 .075 ▼ .08 .075 FDX Frontier Diamonds .. . . . . . . . .077 -.5 5666 .077 .08 - - - - - -

.035 .011 .013 .013 FNT Frontier Res .. . . . . . . . . . . . . . . . .013 - 344 .013 .014 - - - - -2.02 -

.205 .024 .12 .096 FYI FYI Res .. . . . . . . . . . . . . . . . . . . . . .12 +2.4 3923 .10 .115 - - - - -.69 -4.54 1.60 3.04 2.93 GXY Galaxy Res .. . . . . . . . . . . . . . . . 2.99 +2 38661 2.99 3.00 - - - - .04 7475.0.26 .045 .19 .15 G1A Galena Min.. . . . . . . . . . . . . . . . . .16 -1 10416 .16 .17 - - - - -.14 -.44 ▲ .079 .44 .345 GLL Galilee Energy .. . . . . . . . . . . . . .435 +11 78598 .435 .44 - - - - 4.17 10.4

.395 .305 .37 .325 GAL Galileo Min .. . . . . . . . . . . . . . . . . .365 +4.5 8958 .365 .37 - - - - - -

.004 .002 .003 .003 GGX Gas2Grid.. . . . . . . . . . . . . . . . . . . .003 - 13200 .003 .004 - - - - -.16 -.62 .385 .51 .49 GCY Gascoyne Res .. . . . . . . . . . . . . .495 -1.5 4340 .49 .495 - - - - -.10 -

.034 .013 .028 .028 GML Gateway Min.. . . . . . . . . . . . . . . .028 - 383 .026 .027 - - - - -2.90 -

.012 .006 - - GBM GBM Gold.. . . . . . . . . . . . . . . . . . .007 - - .007 .008 - - - - -.11 -

.014 .005 .005 .005 GBZ GBM Res.. . . . . . . . . . . . . . . . . . . .005 -.1 500 .005 .007 - - - - -.11 -

.004 .003 - - GBZOA opt sep19 .. . . . . . . . . . . . . . . . . .004 - - .001 - - - - - - -

.051 .014 .043 .04 GMD Genesis Min.. . . . . . . . . . . . . . . . .04 +.1 87118 .04 .041 - - - - -.32 -

.032 .008 - - GES Genesis Res .. . . . . . . . . . . . . . . .009 - - .009 .012 - - - - -.40 -

.043 .022 .034 .03 GPR Geopacific Res .. . . . . . . . . . . . .03 -.1 8631 .03 .034 - - - - -.23 -.03 .015 .019 .019 GBG Gindalbie Metals . . . . . . . . . . . .019 - 887 .019 .02 - - - - -.07 -

.016 .002 .006 .005 GLA Gladiator Res .. . . . . . . . . . . . . . .005 - 8128 .005 .006 - - - - -.04 -

.475 .145 .225 .20 GEV Global Energy Vent . . . . . . . . . .22 - 6625 .22 .225 - - - - -5.06 -.36 .23 - - GFI Global Fortune.. . . . . . . . . . . . . .255 - - - - - - - - -1.32 -

.525 .14 .36 .34 GSC Global Geoscience.. . . . . . . . .355 +.5 27469 .355 .36 - - - - -.92 -

.053 .026 .028 .028 GBP Global Pet . . . . . . . . . . . . . . . . . . . .028 - 6 .025 .03 - - - - -1.16 -

.022 .012 - - GBE Globe Metals & Min .. . . . . . . .014 - - .014 .015 - - - - -.29 -

.189 .057 .13 .125 GME GME Res .. . . . . . . . . . . . . . . . . . . .13 +.5 7015 .13 .135 - - - - -.11 -

.165 .078 .099 .097 GMN Gold Mountain. . . . . . . . . . . . . . .099 +.1 1960 .10 .105 - - - - -.31 -.85 .612 .747 .735 GOR Gold Road Res .. . . . . . . . . . . . .74 - 3014 .74 .75 - - - - 26.40 2.8

.039 .007 .03 .03 GCR Golden Cross .. . . . . . . . . . . . . . .03 -.9 60 .031 .04 - - - - -1.06 -

.084 .019 .048 .039 GED Golden Deeps .. . . . . . . . . . . . . .044 +.6 1218 .041 .044 - - - - -3.27 -1.275 .115 .47 .45 G88 Golden Mile Res .. . . . . . . . . . . .455 +.5 514 .45 .455 - - - - -.84 -

.06 .002 .035 .034 GMR Golden Rim Res .. . . . . . . . . . . .034 -.1 11524 .033 .034 - - - - -5.36 -.035 .004 - - GMRO opt jan19 .. . . . . . . . . . . . . . . . . . .005 - - .005 .01 - - - - - -1.64 1.03 1.36 1.30 GNG GR Engineering.. . . . . . . . . . . . 1.35 -7 867 1.325 1.35 11.00 f .74 .37 8.15 8.14 16.6.006 .002 - - GGE Grand Gulf Energy.. . . . . . . . . .003 - - .003 .004 - - - - -.15 -.225 .115 .175 .165 GRR Grange Res .. . . . . . . . . . . . . . . . .17 -.5 35872 .17 .175 1.50 f 3.50 .33 8.82 5.25 3.2.385 .19 .23 .22 GPX Graphex Min .. . . . . . . . . . . . . . . .22 -1 793 .225 .25 - - - - -6.00 -.031 .008 ▼ .009 .008 GTE Great Western Expl. . . . . . . . . .009 - 8600 .008 .009 - - - - -.18 -.71 .096 .47 .45 GBR Great Boulder Res.. . . . . . . . . .45 +2 1865 .45 .46 - - - - -.88 -

.145 .07 .079 .076 GGG Greenland Min .. . . . . . . . . . . . . .077 -.1 5171 .076 .078 - - - - -.25 -

.062 .006 .008 .007 GGGOB opt sep18 .. . . . . . . . . . . . . . . . . .008 +.1 4890 .007 .008 - - - - - -.03 .004 .005 .004 GPP Greenpower Energy.. . . . . . . .005 +.1 44735 .006 .005 - - - - -.35 -.02 .001 - - GPPO opt oct19 .. . . . . . . . . . . . . . . . . . .001 - - .002 .002 - - - - - -

.001 .001 - - GPPOA opt dec21 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.047 .02 - - GRV Greenvale Energy .. . . . . . . . . .027 - - .025 .037 - - - - -.50 -

.045 .01 - - GTR GTI Res.. . . . . . . . . . . . . . . . . . . . . .028 - - .024 .049 - - - - -1.40 -

.025 .005 .011 .01 GMC Gulf Manganese.. . . . . . . . . . . .011 +.1 6904 .01 .011 - - - - -.16 -

.041 .018 - - GUL Gullewa.. . . . . . . . . . . . . . . . . . . . . .025 - - .026 .035 - - - - .28 8.9.41 .042 .135 .115 GWR GWR Grp.. . . . . . . . . . . . . . . . . . . .115 -2.5 483 .125 .14 - - - - -1.59 -

.059 .025 ▼ .028 .025 HMX Hammer Metals . . . . . . . . . . . .026 -.2 8816 .025 .026 - - - - -.19 -

.049 .009 - - HHM Hampton Hill Min .. . . . . . . . . . .031 - - .031 .043 - - - - .32 9.7

.035 .011 .014 .013 HNR Hannans .. . . . . . . . . . . . . . . . . . . .014 -.1 53303 .013 .014 - - - - -.17 -

.042 .003 .004 .004 HDY Hardey Res .. . . . . . . . . . . . . . . . .004 - 35886 .004 .005 - - - - -2.24 -

.021 .001 .001 .001 HDYOC opt apr20.. . . . . . . . . . . . . . . . . . .001 -.1 45000 .001 .002 - - - - - -.38 .086 .21 .195 HAS Hastings Tech Met . . . . . . . . . .21 +.5 1616 .205 .21 - - - - -.06 -

.374 .17 .245 .23 HAV Havilah Res .. . . . . . . . . . . . . . . . .23 -1.5 2449 .225 .23 - - - - -7.15 -.10 .03 - - HAVOC opt nov19 .. . . . . . . . . . . . . . . . . .05 - - .05 .065 - - - - - -

.054 .011 .035 .034 HWK Hawkstone Min.. . . . . . . . . . . . .034 +.3 9072 .034 .035 - - - - -33.67 -

.115 .029 .045 .044 HAW Hawthorn Res .. . . . . . . . . . . . . .045 - 1096 .045 .047 - - .04 - -1.76 -

.075 .012 .053 .045 HE8 Helios Energy .. . . . . . . . . . . . . . .05 - 16727 .047 .05 - - - - -.66 -

.055 .007 .036 .03 HE8OA opt dec21 .. . . . . . . . . . . . . . . . . .035 - 3150 .032 .042 - - - - - -

.055 .022 .037 .036 HLX Helix Res .. . . . . . . . . . . . . . . . . . . .037 - 5886 .037 .04 - - - - -1.93 -.92 .53 .645 .61 HRR Heron Res.. . . . . . . . . . . . . . . . . . .61 -4 2342 .61 .645 - - - - 5.40 11.3.28 .082 .21 .202 HXG Hexagon Res .. . . . . . . . . . . . . . .21 +1 6580 .205 .21 - - - - -.18 -

.073 .022 - - HGM High Grade Metals . . . . . . . . . .046 - - .045 .047 - - - - 9.96 .5.15 .056 .13 .125 HIG Highlands Pacific. . . . . . . . . . . .13 +.5 22471 .125 .135 - - - - 5.13 2.5.23 .051 .071 .07 HEG Hill End Gold .. . . . . . . . . . . . . . . .07 -.3 14817 .071 .073 - - - - -1.92 -.14 .015 - - HEGOC opt jul20 .. . . . . . . . . . . . . . . . . . . .026 - - .025 .035 - - - - - -

.105 .075 .084 .083 HGO Hillgrove Res.. . . . . . . . . . . . . . . .083 -.1 738 .083 .084 - - .02 - -2.47 -

.042 .009 .021 .021 HIP Hipo Res .. . . . . . . . . . . . . . . . . . . .021 - 7220 .021 .024 - - - - .81 2.6

.018 .008 - - HIPOA opt jun20 .. . . . . . . . . . . . . . . . . . .011 - - .01 .013 - - - - - -.34 .13 .155 .15 HRN Horizon Gold.. . . . . . . . . . . . . . . .15 - 50 .145 .25 - - - - -70.46 -.16 .042 .15 .14 HZN Horizon Oil . . . . . . . . . . . . . . . . . . .145 - 7104 .145 .15 - - .09 - -.43 -

.027 .014 .017 .017 HOR Horseshoe Metals. . . . . . . . . . .017 - 48 .017 .018 - - - - -1.25 -

.043 .023 .029 .026 HCH Hot Chili . . . . . . . . . . . . . . . . . . . . . .028 +.1 6245 .028 .029 - - - - -.63 -

.014 .003 .008 .008 HCO Hylea Metals . . . . . . . . . . . . . . . . .008 - 8350 .007 .008 - - - - -.81 -.03 .018 .018 .018 ICN Icon Energy .. . . . . . . . . . . . . . . .018 - 428 .018 .019 - - - - -1.03 -

.005 .003 - - IKW Ikwezi Min.. . . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.03 -12.20 8.37 11.30 11.14 ILU Iluka Res .. . . . . . . . . . . . . . . . . . . 11.14 -10 17470 11.14 11.16 31.00 f - 1.70 2.78 -41.00 -

.17 .072 .125 .115 IMA Image Res.. . . . . . . . . . . . . . . . . . .115 -.5 15979 .115 .12 - - - - -1.48 -1.40 .665 1.28 1.25 IMD Imdex.. . . . . . . . . . . . . . . . . . . . . . . 1.25 -2 820 1.25 1.265 - f - .31 - 7.43 16.8.034 .011 .014 .013 IPT Impact Min .. . . . . . . . . . . . . . . . . .014 +.1 28735 .013 .014 - - - - -.17 -.013 .002 - - IPTOA opt jun20 .. . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -.012 .004 .005 .005 ICG Inca Min .. . . . . . . . . . . . . . . . . . . . .005 - 310 .004 .005 - - - - -.05 -.15 .068 .078 .078 INK Indago Energy .. . . . . . . . . . . . . .078 - 295 .078 .08 - - - - -2.50 -

5.735 2.97 5.185.02.. . . . IGO Independence Grp 5.16 +21 44326 5.16 5.17 2.00 f - 2.95 .39 -.05 -.092 .048 .061 .06 IDA Indiana Res .. . . . . . . . . . . . . . . . .06 -.1 716 .06 .063 - - - - -5.60 -.022 .002 - - IDO Indo Mines .. . . . . . . . . . . . . . . . . .004 - - .004 .007 - - - - -1.62 -.245 .077 .082 .08 INF Infinity Lithium .. . . . . . . . . . . . . .08 - 1845 .076 .08 - - - - -8.45 -.31 .085 .175 .17 IRC Intermin Res .. . . . . . . . . . . . . . . .175 - 417 .17 .175 - - - - 1.50 11.7.12 .011 - - IRCOA opt aug18 .. . . . . . . . . . . . . . . . . .019 - - .019 .02 - - - - - -.02 .006 - - IEC Intra Energy .. . . . . . . . . . . . . . . . .007 - - .008 .01 - - - - -.67 -

1.25 .92 - - IAU Intrepid Mines .. . . . . . . . . . . . . .92 - - .80 .88 - - - - -176.70 -.035 .01 ▼ .011 .01 IVR Investigator Res .. . . . . . . . . . . .01 -.1 28539 .01 .011 - - - - -.42 -.008 .003 - - IVROA opt dec20 .. . . . . . . . . . . . . . . . . .004 - - .004 .005 - - - - - -.057 .023 .042 .041 IVZ Invictus Energy .. . . . . . . . . . . . .042 +.2 6470 .04 .047 - - - - .07 60.0.023 .008 .021 .021 IPB IPB Pet . . . . . . . . . . . . . . . . . . . . . . .021 - 1850 .019 .021 - - - - -2.14 -.25 .084 .10 .097 IRD Iron Road.. . . . . . . . . . . . . . . . . . . .097 +.6 788 .091 .097 - - - - -.57 -.10 .038 .051 .049 IBG Ironbark Zinc.. . . . . . . . . . . . . . . .05 +.1 5120 .049 .05 - - - - -.29 -

.006 .001 .001 .001 JKA Jacka Res .. . . . . . . . . . . . . . . . . .001 - 150 .001 .002 - - - - -.18 -

.002 .001 - - JKAOC opt jun21 .. . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -

.043 .012 .012 .012 JDR Jadar Lithium .. . . . . . . . . . . . . . .012 - 5000 .012 .013 - - - - -1.32 -.17 .075 .125 .125 JAL Jameson Res .. . . . . . . . . . . . . . .125 -.5 83 .125 .135 - - - - -.32 -.73 .06 .40 .37 JRV Jervois Min.. . . . . . . . . . . . . . . . . .395 +2 2310 .38 .395 - - - - 3.32 11.9.33 .16 .31 .285 JRL Jindalee Res .. . . . . . . . . . . . . . . .285 -3 1300 .285 .30 - - - - -1.68 -.26 .032 .042 .041 JPR Jupiter Energy .. . . . . . . . . . . . . .041 -2.4 183 .041 .054 - - - - -3.31 -.43 .325 .39 .38 JMS Jupiter Mines .. . . . . . . . . . . . . . .38 -.5 4267 .38 .385 - - - - - -

.045 .034 - - KLR Kaili Res .. . . . . . . . . . . . . . . . . . . .036 - - .04 - - - - - -.72 -

.135 .011 .036 .034 KAI Kairos Min.. . . . . . . . . . . . . . . . . . .035 - 9555 .034 .035 - - - - -.96 -.23 .07 .091 .09 KZR Kalamazoo Res.. . . . . . . . . . . . .091 +.1 582 .09 .10 - - - - .22 41.4.02 .006 - - KLH Kalia . . . . . . . . . . . . . . . . . . . . . . . . . .008 - - .007 .008 - - - - -.89 -

.016 .006 - - KGM Kalnorth Gold.. . . . . . . . . . . . . . .006 - - .006 .008 - - - - .04 15.0

.075 .016 .066 .065 KRL Kangaroo Res .. . . . . . . . . . . . . .065 -.1 3710 .065 .066 - - - - -.09 -1.48 1.02 1.13 1.06 KAR Karoon Gas Aust . . . . . . . . . . . 1.10 +4.5 16802 1.095 1.10 - - - - -41.33 -.018 .011 .013 .013 KAS Kasbah Res .. . . . . . . . . . . . . . . . .013 +.1 3870 .013 .014 - - - - -.56 -.05 .017 .018 .018 KPC Kazakhstan Corp.. . . . . . . . . . .018 - 422 .016 .018 - - - - -1.07 -

.014 .007 .009 .009 KEY Key Petroleum... . . . . . . . . . . . .009 +.1 100 .009 .01 - - - - -.09 -

.405 .237 .345 .34 KGL KGL Res.. . . . . . . . . . . . . . . . . . . . .34 -.5 832 .34 .35 - - - - -.65 -.20 .11 .145 .14 KNL Kibaran Res.. . . . . . . . . . . . . . . . .14 -.5 1965 .135 .145 - - - - -1.62 -

2.48 .50 1.90 1.825 KDR Kidman Res.. . . . . . . . . . . . . . . . 1.85 -4 12963 1.845 1.85 - - - - -3.68 -.38 .110 .125 .12 KIN Kin Min .. . . . . . . . . . . . . . . . . . . . . .12 - 3991 .12 .125 - - - - -4.94 -.11 .068 - - KPL Kina Pet . . . . . . . . . . . . . . . . . . . . . .073 - - .073 .075 - - - - -1.12 -

.069 .025 - - KIS King Island .. . . . . . . . . . . . . . . . . .064 - - - .06 - - .01 - -.50 -

.003 ▲ .001 .003 .003 KISRA rts06juld . . . . . . . . . . . . . . . . . . . . .003 +.2 13 .003 - - - - - - -.19 .005 .10 .092 KRC King River Copper. . . . . . . . . . .097 +.4 161946 .096 .097 - - - - -.05 -.54 .195 .28 .27 KCN Kingsgate Cons .. . . . . . . . . . . .28 +.5 4473 .28 .285 - - .30 - -14.43 -

.105 .061 .065 .063 KRM Kingsrose Min .. . . . . . . . . . . . . .064 +.1 14471 .063 .066 - - - - -8.94 -.03 .012 .023 .022 KSN Kingston Res .. . . . . . . . . . . . . . .022 -.1 25358 .022 .023 - - - - -.24 -

27.48 19.00 - - KLA Kirkland Lake Gold .. . . . . . . . 27.48 - - 27.51 - - - - - 32.62 84.2.205 .01 .175 .165 KFE Kogi Iron.. . . . . . . . . . . . . . . . . . . . .165 -.5 1257 .165 .17 - - - - -.48 -.045 .02 - - KMT Kopore Metals . . . . . . . . . . . . . . .029 - - .029 .031 - - - - -3.07 -.32 .24 .275 .275 KRX Koppar Res .. . . . . . . . . . . . . . . . .275 -1.5 23 .25 .265 - - - - - -

.063 .016 - - KOR Korab Res.. . . . . . . . . . . . . . . . . . .029 - - .029 .03 - - - - -.20 -.22 .093 - - KP2 Kore Potash.. . . . . . . . . . . . . . . . .10 - - .095 .11 - - - - - -

.064 .023 .028 .027 KTA Krakatoa Res .. . . . . . . . . . . . . . .027 -.1 508 .027 .033 - - - - -.85 -

.013 .003 - - KTAOB opt may19.. . . . . . . . . . . . . . . . . .006 - - .003 .006 - - - - - -

.032 .013 - - KGD Kula Gold.. . . . . . . . . . . . . . . . . . . .021 - - .018 .021 - - - - -4.04 -.12 .007 .009 .009 LSA Lachlan Star . . . . . . . . . . . . . . . .009 - 25270 .008 .009 - - - - -.30 -.30 .031 .093 .09 LKE Lake Res .. . . . . . . . . . . . . . . . . . . .091 -.3 3150 .091 .092 - - - - -1.01 -

.225 .005 - - LKEO opt aug18 .. . . . . . . . . . . . . . . . . .012 - - .012 .025 - - - - - -

.007 .006 ▼ .007 .006 LKEOA opt dec18 .. . . . . . . . . . . . . . . . . .006 -.1 9815 .007 .01 - - - - - -

.004 .001 .002 .002 LKO Lakes Oil . . . . . . . . . . . . . . . . . . . . .002 - 32500 .002 .003 - - - - - -

.006 .002 .004 .003 LNY Laneway Res .. . . . . . . . . . . . . . .004 +.1 51978 .003 .004 - - - - -.02 -

.075 .02 .021 .021 LGR Lanka Graphite . . . . . . . . . . . . . .021 -.3 1805 .021 .025 - - .02 - -2.11 -.50 .25 - - LAM Laramide Res .. . . . . . . . . . . . . . .30 - - .22 .40 - - - - -3.40 -

.018 .003 .007 .007 LRS Latin Res .. . . . . . . . . . . . . . . . . . . .007 - 13370 .006 .007 - - - - -.12 -

.007 .001 - - LRSOB opt oct19 .. . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -

.047 .013 .035 .034 LCD Latitude Consate .. . . . . . . . . . .035 - 1400 .033 .035 - - - - -.54 -

.018 .007 ▼ .008 .007 LMG Latrobe Magnesium.. . . . . . . .007 -.2 8894 .007 .008 - - - - -.17 -.27 .07 .12 .115 LI3 LCME... . . . . . . . . . . . . . . . . . . . . . .12 - 470 .12 .13 - - - - -.82 -.22 .10 - - LEX Lefroy Explore .. . . . . . . . . . . . . .165 - - .165 .17 - - - - -.51 -.01 .003 - - LCY Legacy Iron Ore.. . . . . . . . . . . . .004 - - .004 .005 - - - - -.06 -

.058 ▲ .009 .058 .045 LEG Legend Min .. . . . . . . . . . . . . . . . .056 +1.1 65999 .056 .057 - - - - -.03 -.25 .085 .165 .16 LCK Leigh Creek Energy .. . . . . . . .16 - 2647 .155 .16 - - - - -1.66 -

.084 .011 .035 .033 LPD Lepidico .. . . . . . . . . . . . . . . . . . . . .034 - 40203 .034 .035 - - - - -.30 -

.048 .021 - - LML Lincoln Min.. . . . . . . . . . . . . . . . . .023 - - .022 .023 - - - - -.30 -.03 .012 - - LIN Lindian Res .. . . . . . . . . . . . . . . . .014 - - .013 .014 - - - - -.95 -

.001 .001 - - LINO opt jul18 .. . . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.065 .03 - - LIO Lion Energy .. . . . . . . . . . . . . . . . .03 - - .033 .039 - - - - -11.81 -

.725 .45 .50 .50 LLO Lion One Metals . . . . . . . . . . . . .50 +2.5 3 .51 .59 - - - - -2.13 -

.057 .008 .028 .027 LTR Liontown Res .. . . . . . . . . . . . . . .027 - 45974 .027 .029 - - - - -.05 -

.265 .073 .10 .095 LIT Lithium Aust . . . . . . . . . . . . . . . . .095 -.5 17788 .095 .097 - - - - -1.35 -.05 .005 - - LITCE ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .017 - - .013 .03 - - - - - -

.675 .265 .28 .265 LPI Lithium Pwr Int. . . . . . . . . . . . . . .28 +1.5 2529 .275 .28 - - - - -5.03 -.22 .04 .049 .043 LPIOA opt jul19 .. . . . . . . . . . . . . . . . . . . .045 -.4 2400 .045 .058 - - - - - -

.044 .008 .026 .026 LSR Lodestar Min.. . . . . . . . . . . . . . . .026 - 4473 .025 .027 - - - - -.26 -

.018 .002 - - LSROA opt oct19 .. . . . . . . . . . . . . . . . . . .009 - - .009 .018 - - - - - -.34 .20 .26 .255 LOM Lucapa Diamond .. . . . . . . . . . .255 -.7 4820 .255 .26 - - - - -1.26 -

.255 .10 .12 .12 LRM Lustrum Min .. . . . . . . . . . . . . . . .12 - 720 .12 .13 - - - - -18.00 -2.96 1.00 2.42 2.34 LYC Lynas .. . . . . . . . . . . . . . . . . . . . . . . 2.35 +1 34123 2.35 2.36 - - - - 9.99 23.52.30 1.11 1.225 1.205 MLD MACA ... . . . . . . . . . . . . . . . . . . . . 1.21 - 1577 1.21 1.215 7.50 f 1.51 1.17 6.20 11.33 10.7.255 .165 .215 .207 MAH Macmahon.. . . . . . . . . . . . . . . . . .21 - 4684 .205 .21 - - .17 - .45 46.7.20 .068 ▼ .074 .068 MRP MacPhersons Res.. . . . . . . . . .068 -.5 12398 .07 .074 - - - - -4.06 -

.165 .051 .066 .064 MAG Magmatic Resrce .. . . . . . . . . .066 +1.5 715 .066 .086 - - - - -1.27 -

.022 .005 - - MAGO opt may20.. . . . . . . . . . . . . . . . . .008 - - .008 .025 - - - - - -.34 .07 - - MAU Magnetic Res .. . . . . . . . . . . . . . .125 - - .125 .14 - - - - -1.37 -.14 .004 - - MAUCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .035 - - .035 .09 - - - - - -

.041 .011 .012 .011 MGT Magnetite Mines .. . . . . . . . . . .012 +.1 1702 .012 .014 - - - - -.76 -

.003 .002 .002 .002 MGTOC opt may21.. . . . . . . . . . . . . . . . . .002 - 140 .002 .003 - - - - - -.59 .36 .395 .38 MNS Magnis Res .. . . . . . . . . . . . . . . . .385 -.5 6933 .385 .39 - - - - -1.88 -

.082 .045 - - MGU Magnum Min & Exp .. . . . . . . .054 - - .053 .065 - - - - -.27 -

.042 .025 ▼ .025 .025 MGL Magontec .. . . . . . . . . . . . . . . . . . .025 -.1 275 .025 .026 - - .03 - -.14 -.24 .17 .225 .21 MKG Mako Gold .. . . . . . . . . . . . . . . . . .21 +1 148 .21 .22 - - - - - -

.038 .033 - - MKGO opt apr21.. . . . . . . . . . . . . . . . . . .037 - - .038 .045 - - - - - -

.008 .003 .004 .004 MAR Malachite Res .. . . . . . . . . . . . . .004 -.1 5000 .004 .005 - - - - -.10 -

.007 .002 - - MSR Manas Res .. . . . . . . . . . . . . . . . . .005 - - .005 .006 - - - - -.15 -

.045 .011 .016 .016 MHC Manhattan Corp .. . . . . . . . . . . .016 - 3274 .015 .02 - - - - -2.04 -.16 .08 .105 .105 MEY Marenica Energy .. . . . . . . . . . .105 - 27 .105 .12 - - - - -3.74 -

.028 .005 .012 .011 MZN Marindi Metals. . . . . . . . . . . . . . .011 -.1 17380 .011 .012 - - - - -.42 -

.024 .013 .018 .018 MEU Marmota .. . . . . . . . . . . . . . . . . . . .018 - 250 .017 .018 - - - - -.07 -

.605 .13 .35 .34 MQR Marquee Res .. . . . . . . . . . . . . . .34 +.5 543 .315 .34 - - - - -2.20 -.36 .029 - - MQRO opt sep20 .. . . . . . . . . . . . . . . . . .205 - - .13 .21 - - - - - -

1.155 .31 1.065 1.045 MYE Mastermyne Grp .. . . . . . . . . . 1.05 -1.5 1516 1.05 1.065 - f - - - 1.79 58.7.46 .183 .32 .29 MZZ Matador Min .. . . . . . . . . . . . . . . .30 +.5 4087 .285 .30 - - - - -1.11 -.19 .041 - - MZZO opt aug20 .. . . . . . . . . . . . . . . . . .145 - - .11 .14 - - - - - -

.845 .38 .50 .495 MCE Matrix C & E.. . . . . . . . . . . . . . . . .495 - 453 .49 .495 - f - 1.00 - -14.60 -.28 .145 .155 .155 MAT Matsa Res.. . . . . . . . . . . . . . . . . . .155 - 910 .155 .16 - - - - -1.35 -

.002 .001 .001 .001 MXR Maximus Res .. . . . . . . . . . . . . . .001 - 189566 .001 .002 - - - - -.04 -1.10 .40 .79 .79 MRL Mayur Res .. . . . . . . . . . . . . . . . . .79 +4 76 .75 .78 - - - - -2.04 -.92 .036 - - MCM MC Min .. . . . . . . . . . . . . . . . . . . . . .365 - - .36 .44 - - - - -101.50 -

.033 .017 .018 .017 MMR MEC Res .. . . . . . . . . . . . . . . . . . . .018 - 4982 .018 .019 - - .11 - -.42 -

.662 .275 .50 .485 MML Medusa Min.. . . . . . . . . . . . . . . . .50 +1.5 1499 .49 .50 - - .95 - -3.19 -.02 .008 .013 .012 MAY Melbana Energy .. . . . . . . . . . . .012 -.1 10795 .012 .013 - - - - -.28 -

.012 .004 - - MED Merlin Diamonds .. . . . . . . . . . .007 - - .006 .007 - - - - -.23 -

.006 .002 .003 .003 MEDOB opt mar21 .. . . . . . . . . . . . . . . . . .003 -.2 356 .003 .005 - - - - - -

.031 .015 .016 .016 MBK Metal Bank.. . . . . . . . . . . . . . . . . .016 - 2180 .016 .017 - - - - -.09 -

.065 .02 ▼ .021 .02 MCT Metalicity. . . . . . . . . . . . . . . . . . . . .021 - 23927 .021 .022 - - - - -.50 -

.076 .032 .036 .036 MLM Metallica Min .. . . . . . . . . . . . . . .036 +.1 1270 .036 .038 - - - - .73 4.9

.026 .001 - - MLMOA opt sep18 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.011 .003 .005 .004 MLS Metals Aust . . . . . . . . . . . . . . . . . .004 -.1 27380 .004 .005 - - - - -.26 -

.007 .002 .003 .002 MLSO opt dec19 .. . . . . . . . . . . . . . . . . .002 -.1 973 .002 .003 - - - - - -

.005 .001 .001 .001 MLSOA opt may20.. . . . . . . . . . . . . . . . . .001 - 10000 .001 .002 - - - - - -1.227 .67 .815 .78 MLX Metals X .. . . . . . . . . . . . . . . . . . . . .785 - 7831 .785 .79 1.00 - .29 1.27 -5.47 -.041 .009 .012 .011 MSE Metalsearch.. . . . . . . . . . . . . . . . .012 +.1 12230 .012 .013 - - - - -.69 -.005 .001 - - MSEOA opt sep18 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.40 .088 .10 .097 MTC MetalsTech.. . . . . . . . . . . . . . . . . .10 -.5 7531 .10 .105 - - - - -3.33 -

.095 .026 .028 .026 MEI Meteoric Res .. . . . . . . . . . . . . . .026 - 12141 .026 .027 - - - - -1.38 -.07 .036 .059 .057 MEL Metgasco .. . . . . . . . . . . . . . . . . . .059 +.2 3517 .058 .059 - - - - .05 118.0

.042 .007 .009 .009 MNC Metminco .. . . . . . . . . . . . . . . . . . .009 - 13872 .009 .01 - - - - -.78 -

.006 .003 - - MNCOA opt jun20 .. . . . . . . . . . . . . . . . . . .005 - - .004 .005 - - - - - -

.345 .145 .225 .215 MMI Metro Min .. . . . . . . . . . . . . . . . . . .215 -1.5 12308 .215 .22 - - - - -1.24 -.03 .013 .018 .018 MDI Middle Island Res .. . . . . . . . . .018 - 13895 .018 .019 - - - - -.44 -.26 .14 .19 .185 MOY Millennium Min .. . . . . . . . . . . . .19 - 2711 .185 .19 - - .09 - -.72 -

.004 .001 - - MNB Minbos Res .. . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.43 -

.475 .17 .38 .37 MCR Mincor Res.. . . . . . . . . . . . . . . . . .38 +.5 3741 .375 .38 - f - - - -2.76 -

.012 .004 - - MDX Mindax .. . . . . . . . . . . . . . . . . . . . . .01 - - .007 .009 - - - - -.11 -

.295 .105 .285 .275 MRC Mineral Commodities . . . . . . .275 -1 5048 .27 .29 1.20 2.62 .14 4.36 3.14 8.81.835 .605 1.695 1.662 MDL Mineral Deposits . . . . . . . . . . . 1.695 - 1650 1.695 1.70 - - 1.69 - -15.00 -22.14 10.28 16.15 15.76 MIN Mineral Resources .. . . . . . . . 15.82 -15 16642 15.82 15.85 58.00 f 2.07 6.21 3.67 119.91 13.2

.12 .051 .063 .063 MEP Minotaur Explore .. . . . . . . . . . .063 +.1 1264 .063 .065 - - - - -2.09 -

.21 .042 .043 .042 MRR Minrex Res .. . . . . . . . . . . . . . . . . .042 - 1021 .041 .042 - - - - -1.40 -.049 .03 .041 .039 MSV Mitchell Services .. . . . . . . . . . .041 - 5908 .039 .041 - - .01 - -.33 -.066 .012 .016 .013 MTH Mithril Res.. . . . . . . . . . . . . . . . . . .015 +.2 25134 .015 .016 - - - - -.64 -5.00 4.90 - - MMG MMG ... . . . . . . . . . . . . . . . . . . . . . 5.00 - - - - - - - - 2.37 211.0.719 .39 .44 .415 MOD MOD Res.. . . . . . . . . . . . . . . . . . . .42 -2 9392 .415 .42 - - - - -1.80 -.009 .003 - - MOX Monax Min .. . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.28 -.018 .006 .009 .009 MRV Moreton Res .. . . . . . . . . . . . . . . .009 -.1 3100 .009 .01 - - - - .45 2.0.015 .005 .007 .007 MTB Mount Burgess Min .. . . . . . . .007 - 1183 .007 .008 - - - - -.21 -.477 .322 .45 .435 MGX Mount Gibson Iron .. . . . . . . . .44 +.5 3257 .435 .44 2.00 f 3.82 .44 4.55 7.64 5.8.016 .004 - - MRD Mount Ridley Mines .. . . . . . . .004 - - .004 .005 - - - - -.06 -.006 .001 - - MRDOA opt aug19 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.014 .004 - - MRQ MRG Metals . . . . . . . . . . . . . . . . .009 - - .008 .009 - - - - -.04 -.003 .001 - - MRQOA opt aug20 .. . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -.008 .003 - - MRQOB opt dec20 .. . . . . . . . . . . . . . . . . .004 - - .004 .005 - - - - - -.094 .056 .073 .071 MGV Musgrave Min .. . . . . . . . . . . . . .071 - 4552 .071 .072 - - - - -2.47 -.198 .016 .017 .016 MUS Mustang Res.. . . . . . . . . . . . . . . .017 +.1 17041 .016 .017 - - - - -4.93 -.18 .009 .01 .01 MUSOA opt jan20 .. . . . . . . . . . . . . . . . . . .01 - 1720 .01 .012 - - - - - -

.097 .043 .072 .071 MYL Myanmar Metals . . . . . . . . . . . .072 +.2 6046 .071 .072 - - - - -1.93 -

.065 .011 - - MYLO opt dec19 .. . . . . . . . . . . . . . . . . .053 - - .053 .058 - - - - - -.21 .074 .08 .076 MZI MZI Res .. . . . . . . . . . . . . . . . . . . . .079 +.5 1717 .075 .079 - - - - -10.00 -

.295 .023 .15 .14 NAG Nagambie Res.. . . . . . . . . . . . .15 +1 1039 .14 .15 - - - - -.40 -.15 .032 .06 .059 NML Navarre Min .. . . . . . . . . . . . . . . . .06 - 4776 .058 .06 - - - - -.37 -

.235 .14 .14 .14 NES Nelson Res.. . . . . . . . . . . . . . . . . .14 - 108 .14 .16 - - - - -1.89 -.07 .025 - - NESO opt sep19 .. . . . . . . . . . . . . . . . . .03 - - .03 .038 - - - - - -

.505 .26 .30 .29 NMT Neometals . . . . . . . . . . . . . . . . . . .29 -.5 8151 .29 .295 - - - - .40 72.5.93 .485 .55 .55 NMS Neptune Marine .. . . . . . . . . . . .55 - 23 .55 .60 - f - .47 - -48.80 -

.013 .006 - - NAE New Age Exploration.. . . . . . .006 - - .006 .007 - - - - .56 1.11.65 .195 1.39 1.325 NCZ NEW Century Res .. . . . . . . . . 1.325 -.5 5118 1.325 1.335 - - - - -28.11 -

3.165 1.475 3.07 2.97 NHC New Hope Corp .. . . . . . . . . . . 3.02 +6 2184 3.02 3.04 12.00 f 1.88 2.23 3.97 22.60 13.4.01 .002 - - NSE New Standard Energy.. . . . . .004 - - .004 .005 - - - - -.11 -

.028 .007 .015 .015 NTL New Talisman Gold.. . . . . . . . .015 -.2 6667 .014 .015 - - .01 - -.05 -

.185 .025 .065 .062 NWC NEW World Cobalt . . . . . . . . . .063 +.2 4095 .063 .069 - - - - -3.62 -


7Tables+ Dividend Div




MINING & OIL cont’d

24.27 19.31 21.97 21.65 NCM Newcrest Min .. . . . . . . . . . . . . . 21.89 +40 21480 21.88 21.89 19.10 f 1.83 12.65 .87 34.95 62.6.285 .15 .185 .175 NWF Newfield Res.. . . . . . . . . . . . . . . .175 -1 747 .17 .175 - - - - -.55 -.032 .003 - - NME Nex Metals Explore .. . . . . . . .015 - - .015 .017 - - - - 1.09 1.4.145 .068 .079 .078 NXM Nexus Min.. . . . . . . . . . . . . . . . . . .078 -.1 3188 .078 .084 - - - - -2.08 -.003 .001 .002 .001 NIU Niuminco Grp.. . . . . . . . . . . . . . .001 - 28572 .001 .002 - - - - -.19 -.002 .001 - - NIUO opt jan19 .. . . . . . . . . . . . . . . . . . .002 - - - .001 - - - - - -.08 .03 .075 .074 NKP NKWE Platinum ... . . . . . . . . . .074 - 1024 .073 .074 - - - - -.17 -.81 .165 .205 .185 N27 Northern Cobalt . . . . . . . . . . . . .19 +.5 2881 .18 .19 - - - - -2.01 -.58 .039 .081 .081 N27O opt sep19 .. . . . . . . . . . . . . . . . . .081 +.3 100 .083 .092 - - - - - -

.145 .078 .088 .085 NTU Northern Minerals . . . . . . . . . . .086 -.1 13491 .086 .087 - - - - -2.55 -7.26 ▲ 4.22 7.26 7.03 NST Northern Star . . . . . . . . . . . . . . . 7.19 +19 31391 7.18 7.19 10.50 f 3.01 1.12 1.46 31.60 22.8.01 .002 .003 .003 NWE Norwest Energy .. . . . . . . . . . . .003 - 46065 .003 .004 - - - - .03 10.0

.064 .005 .031 .029 NVA Nova Min .. . . . . . . . . . . . . . . . . . . .029 -.1 16581 .029 .03 - - - - -.31 -

.038 .001 .015 .014 NVAO opt aug20 .. . . . . . . . . . . . . . . . . .014 -.1 5130 .014 .015 - - - - - -

.097 .04 .046 .045 NLI Novo Litio . . . . . . . . . . . . . . . . . . . .045 - 4953 .045 .046 - - - - -.20 -1.93 .63 .695 .66 NVX Novonix . . . . . . . . . . . . . . . . . . . . . .66 -2 91 .65 .66 - - - - -8.91 -.029 .009 .01 .009 NSL NSL Cons .. . . . . . . . . . . . . . . . . . .01 +.1 28961 .009 .01 - - - - -.09 -.068 .035 .04 .038 NTM NTM Gold .. . . . . . . . . . . . . . . . . . .039 -.3 3697 .039 .04 - - - - -.28 -.038 .005 .014 .014 NCR NuCoal Res .. . . . . . . . . . . . . . . . .014 -.1 16089 .014 .015 - - - - -.14 -.071 .02 - - NGY NuEnergy Gas .. . . . . . . . . . . . . .04 - - .02 .039 - - - - -1.04 -.45 .185 .20 .195 NUS Nusantara Res.. . . . . . . . . . . . . .195 - 365 .195 .245 - - - - - -.03 .001 - - NUSO opt nov18 .. . . . . . . . . . . . . . . . . .001 - - .001 - - - - - - -.48 .14 .26 .26 NZC Nzuri Copper . . . . . . . . . . . . . . . .26 +.5 752 .26 .265 - - - - 7.22 3.6

.052 .018 - - OAR Oakdale Res .. . . . . . . . . . . . . . .021 - - .017 .021 - - .01 - -1.46 -4.18 3.09 3.78 3.70 OGC OceanaGold Corp.. . . . . . . . . 3.72 -2 7757 3.72 3.76 1.93 18.60 3.10 .52 35.90 10.4.12 .011 - - OXX Octanex .. . . . . . . . . . . . . . . . . . . . .012 - - .014 .016 - - - - -5.17 -

.385 .051 .20 .185 ODM Odin Metals . . . . . . . . . . . . . . . . . .185 -1.5 450 .18 .185 - - - - -.48 -

.078 .05 - - ODY Odyssey Energy .. . . . . . . . . . . .056 - - .055 .06 - - - - -.04 -8.90 ▲ 6.36 8.90 8.75 OSH Oil Search .. . . . . . . . . . . . . . . . . . 8.86 +17 39759 8.86 8.87 11.27 2.26 3.27 1.27 25.42 34.9.006 .002 .003 .003 OEX Oilex .. . . . . . . . . . . . . . . . . . . . . . . . .003 - 2450 .003 .004 - - - - -.20 -.875 .27 .31 .30 OKR Okapi Res .. . . . . . . . . . . . . . . . . . .31 - 2445 .31 .32 - - - - -3.20 -.50 .205 .32 .31 OKU Oklo Res .. . . . . . . . . . . . . . . . . . . .31 +1 544 .295 .31 - - - - -.63 -

1.52 .155 1.22 1.125 OMH OM Hldgs .. . . . . . . . . . . . . . . . . . 1.22 +3 7775 1.22 1.23 - - .39 - 12.67 9.6.40 .12 .185 .18 ORR Orecorp .. . . . . . . . . . . . . . . . . . . . .18 -.5 200 .18 .19 - - - - -6.92 -

10.185 6.735 10.15 9.99 ORG Origin Energy .. . . . . . . . . . . . . . 10.11 +13 42493 10.10 10.11 - - 3.26 - -43.10 -.135 .019 .065 .057 OGX Orinoco Gold .. . . . . . . . . . . . . . .064 +.8 50134 .063 .064 - - - - -2.31 -.085 .004 .029 .027 OGXOD opt jan20 .. . . . . . . . . . . . . . . . . . .029 +.2 5000 .021 .029 - - - - - -.098 .011 - - ORM Orion Metals . . . . . . . . . . . . . . . . .02 - - .013 .054 - - - - -.19 -.05 .018 .04 .039 ORN Orion Min.. . . . . . . . . . . . . . . . . . . .039 -.2 1550 .038 .04 - - - - -1.20 -

2.60 .048 .115 .11 ONX Orminex .. . . . . . . . . . . . . . . . . . . . .115 +.5 514 .11 .115 - - - - 499.68 .0.015 .003 .003 .003 OVL Oro Verde .. . . . . . . . . . . . . . . . . . .003 - 9782 .003 .004 - - - - -.18 -7.44 3.018 5.345 5.12 ORE Orocobre .. . . . . . . . . . . . . . . . . . . 5.30 +10 14143 5.30 5.31 - - 1.37 - 12.13 43.7.078 .024 .067 .065 OEL Otto Energy .. . . . . . . . . . . . . . . . .065 -.2 13618 .065 .066 - - - - -1.10 -

10.70 7.20 9.75 9.47 OZL OZ Min .. . . . . . . . . . . . . . . . . . . . . 9.50 -7 14099 9.49 9.50 20.00 f 3.87 8.42 2.11 77.40 12.3.07 .025 .052 .049 PAK Pacific American Coal . . . .052 +.1 8637 .05 .051 - - - - -.97 -

.084 .01 .018 .015 PBX PAC Bauxite . . . . . . . . . . . . . . . . .018 +.3 16652 .015 .016 - - - - -1.25 -

.016 .004 .01 .009 PMY Pacifico Minl . . . . . . . . . . . . . . . . .009 - 9486 .009 .011 - - - - -.19 -.26 .047 .18 .165 PDN Paladin Energy.. . . . . . . . . . . . . .18 +1 58218 .175 .18 - - .37 - -34.87 -

.007 .001 - - PCL Pancontinental Oil. . . . . . . . . . .004 - - .004 .005 - - - - -.13 -.67 .197 .555 .525 PAN Panoramic Res .. . . . . . . . . . . . .555 +1.5 5424 .55 .555 - f - .27 - -2.09 -.06 .023 .027 .027 PGI Panterra Gold.. . . . . . . . . . . . . . .027 +.1 1379 .027 .028 - - .04 - -9.99 -.05 .001 - - PGIOA opt dec18 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.38 .18 .295 .285 PNR Pantoro.. . . . . . . . . . . . . . . . . . . . . .29 - 10244 .285 .29 - - - - 1.64 17.7

.439 .19 .205 .195 PNL Paringa Res .. . . . . . . . . . . . . . . . .205 +1 3534 .20 .205 - - - - -3.62 -

.069 .034 .037 .037 PEK Peak Res .. . . . . . . . . . . . . . . . . . . .037 +.1 7122 .036 .037 - - - - -1.02 -.02 .002 - - PEKOB opt nov18 .. . . . . . . . . . . . . . . . . .005 - - .004 .008 - - - - - -

.026 .01 - - PKO Peako.. . . . . . . . . . . . . . . . . . . . . . . .015 - - .016 .018 - - - - -.25 -.86 .165 .515 .485 PEX Peel Min .. . . . . . . . . . . . . . . . . . . . .515 +3.5 288 .50 .51 - - - - -.89 -.04 .019 .024 .024 PUN Pegasus Metals . . . . . . . . . . . . .024 - 35 .024 .025 - - - - -.34 -

.024 .009 .018 .018 PEL Pelican Res .. . . . . . . . . . . . . . . . .018 - 226 .016 .018 - - - - -.13 -

.485 .22 .245 .235 PEN Peninsula Energy.. . . . . . . . . . .235 -.5 1472 .235 .24 - - - - -15.17 -

.033 .001 - - PENOD opt dec18 .. . . . . . . . . . . . . . . . . .001 - - .001 .003 - - - - - -

.025 .009 .01 .009 PSM Peninsula Mines .. . . . . . . . . . . .009 -.1 24962 .008 .009 - - - - -.42 -

.094 .012 .02 .019 PNN Pepinnini Lithium.. . . . . . . . . . .019 -.1 30051 .018 .019 - - - - -.27 -

.027 .015 - - PEC Perpetual Res.. . . . . . . . . . . . . . .02 - - .02 .04 - - - - -2.05 -.51 .27 .445 .435 PRU Perseus Min.. . . . . . . . . . . . . . . . .44 +1 19696 .44 .445 - - .82 - -6.38 -

.032 .002 .003 .002 PRL Petrel Energy .. . . . . . . . . . . . . . .002 - 15925 .002 .003 - - - - -.89 -

.012 .001 - - PRLOA opt oct18 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.205 .075 .18 .17 PSA Petsec Energy .. . . . . . . . . . . . . .17 -1 1467 .165 .17 - - .03 - -4.87 -

.255 .076 .19 .185 PLL Piedmont Lithium .. . . . . . . . . .185 -1 5713 .185 .19 - - - - -1.67 -1.25 .35 .875 .865 PLS Pilbara Min .. . . . . . . . . . . . . . . . . .865 -.5 35699 .865 .87 - - - - -1.13 -.10 .021 .022 .021 PGY Pilot Energy .. . . . . . . . . . . . . . . . .021 - 351 .021 .023 - - - - -2.74 -

.046 .014 .02 .019 PIO Pioneer Res .. . . . . . . . . . . . . . . . .019 -.1 17341 .019 .02 - - - - -.31 -

.016 .002 - - PIOO opt jul18 .. . . . . . . . . . . . . . . . . . . .003 - - - .001 - - - - - -

.011 .003 .004 .004 PGS Planet Gas .. . . . . . . . . . . . . . . . . .004 +.1 10000 .003 .005 - - - - -.14 -

.265 .073 .087 .085 PGM Platina Res .. . . . . . . . . . . . . . . . . .087 -.2 309 .084 .087 - - - - -.05 -

.019 .008 .008 .008 PNX PNX Metals . . . . . . . . . . . . . . . . . .008 - 11762 .008 .009 - - - - -.33 -.11 .024 - - PVE Po Valley Energy.. . . . . . . . . . . .037 - - .033 .034 - - - - -.29 -.20 .08 .082 .081 POD Podium Min .. . . . . . . . . . . . . . . . .082 +.1 1638 .083 .088 - - - - - -

.024 .008 - - PODO opt aug20 .. . . . . . . . . . . . . . . . . .008 - - .008 .012 - - - - - -

.195 .018 .081 .08 PXX Polarx. . . . . . . . . . . . . . . . . . . . . . . . .081 -.5 3550 .081 .084 - - - - -.91 -

.145 .022 .087 .087 POZ POZ Min.. . . . . . . . . . . . . . . . . . . . .087 +.1 50 .081 .082 - - - - -.44 -.92 .355 .465 .46 PDZ Prairie Min.. . . . . . . . . . . . . . . . . . .46 - 658 .46 .465 - - - - -7.06 -

.081 .019 .022 .022 PDI Predictive Disc.. . . . . . . . . . . . . .022 -.1 1227 .022 .023 - - - - -1.44 -.01 .004 - - PDIO opt nov19 .. . . . . . . . . . . . . . . . . .005 - - .004 .005 - - - - - -

.155 .066 .091 .09 PRX Prodigy Gold.. . . . . . . . . . . . . . . .09 -.1 3747 .09 .091 - - - - -1.57 -

.077 .02 .037 .035 PSC Prospect Res .. . . . . . . . . . . . . . .035 -.1 11272 .035 .036 - - - - -.33 -

.031 .003 .015 .014 PM1 Pure Min.. . . . . . . . . . . . . . . . . . . . .014 - 36337 .014 .015 - - - - -2.02 -

.009 .004 - - PM1O opt dec19 .. . . . . . . . . . . . . . . . . .004 - - .004 .005 - - - - - -.32 .046 - - PUR Pursuit Min.. . . . . . . . . . . . . . . . . .088 - - - - - - - - -5.03 -

.115 .011 .042 .039 QBL Qld Bauxite.. . . . . . . . . . . . . . . . .04 +.1 136874 .04 .041 - - - - -.34 -.15 .016 .017 .017 RDN Raiden Res.. . . . . . . . . . . . . . . . .017 +.1 3000 .016 .017 - - - - 161.31 .0

.645 .32 .575 .557 RMS Ramelius Res .. . . . . . . . . . . . . . .57 - 9271 .565 .57 - - .35 - 3.47 16.43.20 1.50 2.70 2.70 RND Rand Min.. . . . . . . . . . . . . . . . . . . 2.70 - 7 1.51 2.70 - f - - - 32.04 8.4.007 .002 - - RRS Range Res .. . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.38 -.057 .028 - - RAW Rawson Oil & Gas .. . . . . . . . . .04 - - .04 .045 - - - - -.67 -.019 .005 .009 .008 RBR RBR Grp.. . . . . . . . . . . . . . . . . . . . .008 -.1 9456 .008 .01 - - - - -.29 -.145 .068 .095 .091 RLE Real Energy .. . . . . . . . . . . . . . . . .094 -.1 550 .094 .095 - - - - -.26 -.086 .03 .082 .078 RED Red 5 .. . . . . . . . . . . . . . . . . . . . . . . .079 -.4 10215 .078 .079 - - - - -5.10 -.70 .45 - - RHI Red Hill Iron .. . . . . . . . . . . . . . . . .46 - - .49 .52 - - - - -.88 -

.245 .10 .13 .13 RDM Red Metal . . . . . . . . . . . . . . . . . . . .13 -.5 130 .13 .135 - - - - -1.20 -

.033 .007 .008 .007 RMX Red Mountain Mining .. . . . . .008 +.1 47155 .007 .008 - - - - -1.14 -

.018 .003 - - RMXOG opt nov19 .. . . . . . . . . . . . . . . . . .005 - - .004 .006 - - - - - -

.017 .003 - - RMXOH opt dec19 .. . . . . . . . . . . . . . . . . .003 - - .002 .004 - - - - - -.41 .21 .255 .245 RVR Red River Res.. . . . . . . . . . . . . . .25 - 3783 .245 .25 - - .12 - .95 26.3

.009 .003 .003 .003 ROG Red Sky Energy.. . . . . . . . . . . . .003 - 15171 .003 .004 - - - - -.27 -.10 .02 - - RCP Redbank Copper . . . . . . . . . . . .03 - - .03 .035 - - - - .01 300.0

.024 .009 .02 .02 RDS Redstone Res.. . . . . . . . . . . . . . .02 - 750 .02 .021 - - - - -.09 -

.075 .01 - - RLC Reedy Lagoon .. . . . . . . . . . . . . .011 - - .01 .011 - - - - -3.04 -

.025 .013 - - RLCO opt apr21.. . . . . . . . . . . . . . . . . . .013 - - .003 .011 - - - - - -5.23 3.54 5.16 5.085 RRL Regis Res .. . . . . . . . . . . . . . . . . . 5.14 +7 17173 5.14 5.15 16.00 f 2.04 .59 3.11 32.69 15.7.051 .016 .024 .023 RNU Renascor Res.. . . . . . . . . . . . . . .023 -.1 6447 .023 .024 - - - - -.65 -.026 .01 - - RNUOA opt oct19 .. . . . . . . . . . . . . . . . . . .013 - - .012 .014 - - - - - -.015 .005 .01 .009 RNX Renegade Explore .. . . . . . . . .009 - 37573 .009 .011 - - - - -.17 -.029 .015 - - RDG Resource Dev Grp.. . . . . . . . . .021 - - .021 .022 - - .03 - -.26 -1.35 .945 1.28 1.265 RSG Resolute Min.. . . . . . . . . . . . . . . 1.275 +2 20437 1.27 1.275 2.00 7.77 .91 1.57 15.54 8.2.068 .022 - - RBX Resource Base .. . . . . . . . . . . . .025 - - .028 .03 - - - - -3.40 -.09 .04 .046 .046 RES Resource Generation .. . . . . .046 - 87 .046 .048 - - - - -.34 -

.073 .004 .006 .006 RMI Resource Min Corp .. . . . . . . .006 - 183 .006 .008 - - - - -.15 -.22 .051 .115 .115 RXM Rex Minerals . . . . . . . . . . . . . . . . .115 - 8859 .11 .115 - - - - -2.33 -.32 .18 .31 .30 REY Rey Resources .. . . . . . . . . . . . .31 +1 1232 .30 .31 - - - - -.31 -

.105 .009 .061 .061 RIE Riedel Res .. . . . . . . . . . . . . . . . . .061 - 1000 .061 .062 - - - - -.23 -

.035 .013 - - RVY Rift Valley Res.. . . . . . . . . . . . . . .017 - - .017 .017 - - - - -1.50 -

.037 .012 .013 .012 RIM Rimfire Pacific . . . . . . . . . . . . . . .012 -.1 1052 .012 .014 - - - - -.11 -87.09 62.11 83.17 82.53 RIO Rio Tinto.. . . . . . . . . . . . . . . . . . . . 83.07 +99 17302 83.05 83.09 366.25 f 1.72 29.64 4.41 628.72 13.2

.24 .085 .105 .105 RGL Riversgold .. . . . . . . . . . . . . . . . . .105 +.5 100 .12 .125 - - - - -13.30 -.005 .001 - - RMT RMA Energy .. . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.01 -.025 .009 .013 .011 RMG RMG ... . . . . . . . . . . . . . . . . . . . . . . .011 -.1 8308 .011 .015 - - - - -.20 -.019 .011 .012 .011 RXL Rox Resources .. . . . . . . . . . . . .011 - 17459 .011 .012 - - - - 1.08 1.0.275 .195 .23 .23 RCO Royalco Res .. . . . . . . . . . . . . . . .23 -1.5 350 .23 .25 - f - - - -1.14 -.385 .10 .12 .115 RTG RTG Min.. . . . . . . . . . . . . . . . . . . . .115 -1 3932 .115 .12 - - - - -8.69 -.094 .027 .065 .063 RTR Rumble Res.. . . . . . . . . . . . . . . . .063 - 2797 .061 .063 - - - - -.68 -.25 .098 .11 .10 S2R S2 Res .. . . . . . . . . . . . . . . . . . . . . .105 - 4379 .105 .11 - - - - -2.56 -

.031 .008 .015 .015 SBR Sabre Res .. . . . . . . . . . . . . . . . . . .015 - 14309 .014 .015 - - - - -.40 -

.004 .001 - - SBRO opt aug18 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.23 .028 .031 .029 SGC Sacgasco .. . . . . . . . . . . . . . . . . . .031 +.2 9397 .029 .03 - - .01 - -3.29 -

.013 .004 - - SAN Sagalio Energy.. . . . . . . . . . . . . .005 - - .003 .005 - - - - -13.32 -10.04 5.43 9.43 9.31 SFR Sandfire Res .. . . . . . . . . . . . . . . 9.33 -1 7918 9.33 9.35 21.00 f 3.05 3.00 2.25 64.06 14.6.305 .075 .22 .22 SFM Santa Fe Min.. . . . . . . . . . . . . . . .22 -1 200 .22 .23 - - - - -1.29 -.043 .009 .011 .011 SMI Santana Min .. . . . . . . . . . . . . . . .011 - 2500 .01 .011 - - - - -.24 -.003 .002 - - SMIO opt sep19 .. . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -6.46 2.87 6.28 6.115 STO Santos.. . . . . . . . . . . . . . . . . . . . . . 6.28 +16 52366 6.27 6.28 - f - - - -22.18 -2.31 1.10 2.18 2.08 SAR Saracen Min .. . . . . . . . . . . . . . . 2.13 -7 52850 2.13 2.14 - - .43 - 7.33 29.1.235 .145 .16 .16 STN Saturn Metals. . . . . . . . . . . . . . . .16 +1 313 .15 .16 - - - - - -.12 .01 .039 .038 SYA Sayona Min .. . . . . . . . . . . . . . . . .038 - 29051 .038 .039 - - - - -.24 -

.013 .005 .009 .009 SYAOB opt apr20.. . . . . . . . . . . . . . . . . . .009 - 6608 .009 .011 - - - - - -

.465 .255 .44 .42 SXY Senex Energy .. . . . . . . . . . . . . . .44 +1.5 27543 .435 .44 - - .25 - -6.74 -

.935 .41 .765 .74 SFX Sheffield Res.. . . . . . . . . . . . . . . .76 - 614 .755 .76 - - - - -3.47 -

.026 .002 - - SHH Shree Min .. . . . . . . . . . . . . . . . . . .015 - - .003 .007 - - - - -.69 -

.006 .002 - - SBU Siburan Res.. . . . . . . . . . . . . . . . .003 - - .002 .004 - - - - -.20 -

.019 .011 .014 .013 SIH Sihayo Gold.. . . . . . . . . . . . . . . . .014 - 15500 .013 .014 - - - - -.16 -

.067 .018 .036 .035 SCI Silver City Min .. . . . . . . . . . . . . .035 - 4338 .034 .036 - - - - -.20 -.65 .315 .595 .57 SLR Silver Lake Res .. . . . . . . . . . . . .59 +1.5 10016 .585 .595 - - .38 - -.82 -.13 .037 .04 .037 SVL Silver Mines .. . . . . . . . . . . . . . . . .039 +.1 32030 .038 .039 - - - - -.39 -

18.05 12.57 16.60 16.24 SGM Sims Metal Mgmt.. . . . . . . . . . 16.34 -4 5657 16.33 16.34 43.00 f 2.52 9.28 2.63 108.20 15.1.255 .073 .23 .22 SEH Sino Gas Energy.. . . . . . . . . . . .22 -.5 33371 .22 .225 - - - - -.27 -.015 .008 .012 .011 SRI Sipa Res.. . . . . . . . . . . . . . . . . . . . .012 +.1 1094 .011 .012 - - - - -.53 -.024 .01 - - SI6 Six Sigma Metals . . . . . . . . . . . .013 - - .012 .013 - - - - -1.57 -

.013 .004 .005.005.. . . . SI6OC opt jul21 .005 - 678 .005 .006 - - - - - -.35 .12 - - SMG Soon Min .. . . . . . . . . . . . . . . . . . . .25 - - .15 .25 - - - - -.85 -

20.91 15.73 20.88 20.45 SOL Soul Pattinson WH ... . . . . . . 20.74 +43 1997 20.74 20.79 55.00 f 2.51 13.22 2.65 138.20 15.04.07 2.66 3.63 3.57 S32 South32 .. . . . . . . . . . . . . . . . . . . . 3.58 +1 152618 3.58 3.59 13.49 p 2.03 2.51 3.77 27.45 13.0.155 .087 .094 .094 SVM Sovereign Metals. . . . . . . . . . . .094 -.2 3184 .094 .095 - - - - -1.78 -.042 .007 .019 .018 SEI Speciality Metals Intl . . . . . . . .019 +.1 5300 .018 .019 - - - - -2.10 -.02 .005 .008 .007 SPX Spectrum Rare Earths .. . . . .008 - 19827 .007 .008 - - - - -.06 -

.175 .087 ▼ .088 .087 SPI Spitfire Materials . . . . . . . . . . . .087 -.1 901 .087 .089 - - - - -22.32 -5.08 2.43 4.92 4.84 SBM St Barbara .. . . . . . . . . . . . . . . . . 4.89 +2 25523 4.88 4.89 10.00 f 3.58 1.07 2.04 35.85 13.6.48 .079 .14 .135 SGQ St George Min .. . . . . . . . . . . . . .135 - 854 .135 .14 - - - - -2.09 -.34 .036 - - SGQOB opt sep20 .. . . . . . . . . . . . . . . . . .075 - - .075 .08 - - - - - -.90 ▲ .33 .90 .865 SMR Stanmore Coal. . . . . . . . . . . . . . .865 -1 1142 .865 .875 - - .19 - 8.53 10.1.46 .155 ▼ .16 .155 GAS State Gas .. . . . . . . . . . . . . . . . . . .155 -2 464 .15 .155 - - - - -.27 -.51 .105 .29 .265 SVY Stavely Min .. . . . . . . . . . . . . . . . .275 -.5 1842 .27 .275 - - - - -3.50 -

.024 .013 .016 .016 SRZ Stellar Res .. . . . . . . . . . . . . . . . . .016 +.1 1871 .015 .016 - - - - -.23 -

.006 .002 - - SRZO opt may20.. . . . . . . . . . . . . . . . . .005 - - .003 .004 - - - - - -.04 .003 ▼ .006 .003 SPB Sth Pacific Res .. . . . . . . . . . . . .003 -.3 10000 .003 .008 - - - - -.69 -

.016 .007 - - SXX Sthn Cross Expl . . . . . . . . . . . . .008 - - .007 .009 - - - - -.24 -.33 .225 .24 .23 SAU Sthn Gold .. . . . . . . . . . . . . . . . . . .24 +1.5 381 .23 .25 - - - - 4.90 4.9.22 .05 - - SUH Sthn Hem Min .. . . . . . . . . . . . . .06 - - .06 - - - - - -2.38 -

.006 .002 - - SHK Stone Res Aus .. . . . . . . . . . . . . .003 - - .003 .004 - - - - -1.41 -

.027 .009 .012 .011 SWJ Stonewall Res .. . . . . . . . . . . . . .012 +.1 47955 .011 .012 - - - - -.42 -

.005 .001 - - SWJO opt oct20 .. . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -.19 .048 .135 .125 STA Strandline Res .. . . . . . . . . . . . . .125 - 162 .125 .135 - - - - -1.90 -

.045 .015 .035 .035 SXA Strata-X Energy.. . . . . . . . . . . . .035 - 308 .035 .036 - - - - -.49 -

.009 .004 - - SER Strategic Energy.. . . . . . . . . . . .004 - - .004 .005 - - - - -.14 -.41 .28 .40 .40 SMC Strategic Min .. . . . . . . . . . . . . . .40 - 683 .40 - - - - - -.93 -.16 ▲ .053 .16 .13 STX Strike Energy .. . . . . . . . . . . . . . .145 +1.5 92887 .145 .15 - - - - -.75 -

.087 .038 .056 .054 SRK Strike Res .. . . . . . . . . . . . . . . . . . .054 -.2 568 .054 .056 - - - - -.69 -

.025 .008 .013 .012 SUM Sumatra Copper. . . . . . . . . . . . .012 -.1 2479 .012 .013 - - - - -1.95 -

.255 .12 - - SMM Summit Res.. . . . . . . . . . . . . . . . .16 - - .16 .18 - - - - -.15 -

.007 .003 .004 .004 SUR Sun Res .. . . . . . . . . . . . . . . . . . . . .004 - 2117 .004 .005 - - - - -.01 -

.001 .001 - - SUROA opt oct20 .. . . . . . . . . . . . . . . . . . .001 - - - - - - - - - -

.001 .001 - - SUROC opt may19.. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.109 .042 .073 .069 SEA Sundance Energy .. . . . . . . . . .073 +.3 738808 .073 .074 - - - - -2.31 -

.009 .003 .004 .003 SDL Sundance Res .. . . . . . . . . . . . . .003 - 17332 .003 .004 - - - - -.06 -

.045 .014 .038 .037 STM Sunstone Metals . . . . . . . . . . . .037 - 13179 .037 .038 - - - - -.30 -

.022 .003 .019 .017 STMO opt aug19 .. . . . . . . . . . . . . . . . . .019 +.1 3576 .016 .019 - - - - - -.06 .011 - - SUP Superior Lake Res.. . . . . . . . . .032 - - .03 .031 - - - - -.18 -

.022 .005 .013 .013 SPQ Superior Res.. . . . . . . . . . . . . . . .013 - 9713 .013 .014 - - - - -.09 -

.007 .004 - - SPQO opt aug19 .. . . . . . . . . . . . . . . . . .004 - - .004 .005 - - - - - -

.019 .01 .012 .012 SRN Surefire Res .. . . . . . . . . . . . . . . . .012 - 17250 .012 .013 - - - - -.40 -

.005 .003 - - SRNOB opt nov19 .. . . . . . . . . . . . . . . . . .004 - - .004 .005 - - - - - -

.325 .18 .205 .205 SWK Swick Min Services .. . . . . . . .205 - 515 .20 .205 - f - .30 - -2.42 -

.072 .024 .035 .029 SL1 Symbol Min .. . . . . . . . . . . . . . . . .035 +.6 14507 .032 .034 - - - - -2.86 -

.025 .005 .006 .006 SMD Syndicated Metals . . . . . . . . . .006 +.1 14350 .005 .006 - - - - .16 3.8

.004 .001 - - SYS Syngas .. . . . . . . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - -.06 -4.95 2.436 2.79 2.68 SYR Syrah Res .. . . . . . . . . . . . . . . . . . 2.79 +10 15883 2.78 2.79 - - - - -5.78 -.92 .48 .69 .66 TLG Talga Res .. . . . . . . . . . . . . . . . . . .66 -3 2885 .655 .66 - - - - -3.60 -

.415 .20 .23 .23 TLGOA opt dec18 .. . . . . . . . . . . . . . . . . .23 -1 495 .21 .26 - - - - - -.33 .195 .295 .285 TLM Talisman Min.. . . . . . . . . . . . . . . .29 +.5 2716 .29 .295 - - - - -3.97 -

.008 .003 .004 .004 TPD Talon Pet . . . . . . . . . . . . . . . . . . . . .004 - 9649 .004 .005 - - - - -.21 -

.004 .002 - - TMK Tamaska Oil Gas.. . . . . . . . . . . .003 - - .002 .003 - - - - -.03 -

.054 .037 - - TAM Tanami Gold .. . . . . . . . . . . . . . . .037 - - .032 .034 - - - - .80 4.6.26 .044 .17 .15 TNO Tando Res.. . . . . . . . . . . . . . . . . . .16 - 18437 .16 .17 - - - - -1.08 -.70 .041 .12 .11 TNOO opt dec19 .. . . . . . . . . . . . . . . . . .11 +1 1145 .10 .11 - - - - - -

.031 .007 - - TRL Tanga Res.. . . . . . . . . . . . . . . . . . .008 - - .007 .008 - - - - -1.19 -.27 .19 .23 .22 TAO TAO Commodities. . . . . . . . . . .225 +1 6596 .22 .225 - - - - - -

.083 .051 .079 .078 TAP Tap Oil . . . . . . . . . . . . . . . . . . . . . . . .079 - 1366 .077 .079 - - .09 - -4.36 -.39 .048 .20 .19 TAR Taruga Min .. . . . . . . . . . . . . . . . . .195 -1 9435 .19 .195 - - - - -1.92 -.22 .046 .046 .046 TAS Tasman Res.. . . . . . . . . . . . . . . . .046 -.1 2000 .045 .046 - - - - -1.78 -.58 .175 .42 .395 TAW Tawana Res .. . . . . . . . . . . . . . . . .41 +1 17241 .41 .415 - - - - -1.90 -

.525 .175 .43 .40 TMT Technology Metals . . . . . . . . . .43 +3 3506 .425 .43 - - - - .37 116.2.14 .08 - - TMTO opt may20.. . . . . . . . . . . . . . . . . .14 - - .14 .22 - - - - - -

.475 .15 .40 .39 TER Terracom ... . . . . . . . . . . . . . . . . . .39 - 635 .39 .40 - - - - 8.70 4.5

.013 .006 - - TMX Terrain Min .. . . . . . . . . . . . . . . . . .007 - - .006 .007 - - - - -.10 -.19 .10 ▼ .115 .10 TZN Terramin Aust . . . . . . . . . . . . . . . .10 -1 5581 .10 .11 - - .03 - -.17 -.06 .035 - - TMZ Thomson Res.. . . . . . . . . . . . . . .039 - - .039 .043 - - - - .40 9.8

.086 .013 .033 .031 THR Thor Min.. . . . . . . . . . . . . . . . . . . . .032 -.2 2600 .031 .032 - - - - -.65 -

.045 .017 .02 .018 THX Thundelarra . . . . . . . . . . . . . . . . . .018 +.1 19429 .018 .019 - - - - -.55 -

.021 .003 .004 .004 THXOB opt sep19 .. . . . . . . . . . . . . . . . . .004 +.1 6000 .004 .005 - - - - - -

.108 .02 - - TPO Tian Poh Res.. . . . . . . . . . . . . . . .09 - - - .10 - - - - -.69 -.31 .105 .11 .105 TIE Tietto Min .. . . . . . . . . . . . . . . . . . .105 - 4392 .105 .11 - - - - - -

.074 .04 .042 .042 TIG Tigers Realm Coal. . . . . . . . . . .042 -.2 893 .041 .045 - - .02 - -.35 -.35 .018 .036 .034 TTM Titan Min .. . . . . . . . . . . . . . . . . . . .036 - 8875 .035 .036 - - - - 3.13 1.2

.288 .10 .105 .105 TOU Tlou Energy .. . . . . . . . . . . . . . . . .105 - 573 .10 .105 - - - - -1.20 -.22 .115 .12 .115 TNG TNG... . . . . . . . . . . . . . . . . . . . . . . . .12 - 1699 .115 .12 - - - - -.37 -.30 .19 - - TIN TNT Mines .. . . . . . . . . . . . . . . . . .20 - - .20 .21 - - - - -4.28 -

.195 .069 .094 .094 TRT Todd River Res .. . . . . . . . . . . . .094 - - .096 .10 - - - - -1.05 -.05 .012 .017 .017 TRTO opt mar20 .. . . . . . . . . . . . . . . . . .017 +.1 1000 .016 .03 - - - - - -

.054 .02 .037 .036 TTW Toptung .. . . . . . . . . . . . . . . . . . . . .037 - 1410 .032 .036 - - - - -.33 -.10 .045 .05 .05 TNR Torian Res.. . . . . . . . . . . . . . . . . . .05 - 766 .048 .05 - - - - -.97 -

.048 .024 .024 .024 TOE Toro Energy .. . . . . . . . . . . . . . . . .024 - 231 .024 .025 - - - - -1.91 -

.094 .016 .038 .038 TKL Traka Res.. . . . . . . . . . . . . . . . . . . .038 - 301 .035 .037 - - - - -.27 -

.051 .018 .02 .02 TKM Trek Metals. . . . . . . . . . . . . . . . . . .02 +.1 477 .019 .02 - - - - -.86 -

.235 .05 - - TEG Triangle Energy .. . . . . . . . . . . . .105 - - .105 .11 - - - - -2.70 -8.50 6.00 - - TBR Tribune Res .. . . . . . . . . . . . . . . . 6.35 - - 6.35 6.64 - f - - - 74.55 8.5.20 .005 .032 .032 TNP Triple Energy .. . . . . . . . . . . . . . . .032 +.1 31 .032 .043 - - - - -2.12 -.12 .039 .061 .059 TON Triton Min.. . . . . . . . . . . . . . . . . . . .06 +.1 22584 .06 .061 - - - - -.50 -

.047 .003 - - TONOB opt nov18 .. . . . . . . . . . . . . . . . . .003 - - .003 .009 - - - - - -

.009 .004 .004 .004 TONOC opt dec18 .. . . . . . . . . . . . . . . . . .004 - 50 .004 .009 - - - - - -

.175 .071 .145 .14 TRY Troy Res .. . . . . . . . . . . . . . . . . . . . .145 +.5 4938 .14 .145 - f - .12 - -17.10 -

.029 .015 - - TRM Truscott Min.. . . . . . . . . . . . . . . . .016 - - .016 .018 - - - - -.04 -

.815 .023 .52 .50 TGN Tungsten Min .. . . . . . . . . . . . . . .515 +1.5 4722 .51 .515 - - - - -.57 -

.009 .002 .005 .005 TYK Tychean Res .. . . . . . . . . . . . . . . .005 - 2131 .005 .006 - - - - -.09 -

.032 .014 .016 .016 TYX Tyranna Res.. . . . . . . . . . . . . . . . .016 +.1 4297 .016 .017 - - - - .06 26.7

.013 .002 .005 .005 TYXOC opt oct21 .. . . . . . . . . . . . . . . . . . .005 - 4000 .005 .006 - - - - - -

.055 .022 .038 .036 UIL UIL Energy .. . . . . . . . . . . . . . . . .038 +.2 1183 .036 .038 - - - - -.59 -

.307 ▲ .145 .307 .30 UNV Universal Coal . . . . . . . . . . . . . . .305 +1 9713 .30 .305 2.00 1.44 .16 6.56 2.89 10.6

.017 .006 .007 .007 USA UraniumSA.. . . . . . . . . . . . . . . . . .007 - 2500 .007 .008 - - - - -.07 -

.405 .10 .31 .305 VMX Valmec.. . . . . . . . . . . . . . . . . . . . . .305 - 1284 .305 .32 - f - .21 - 3.78 8.1

.045 .006 .01 .01 VAL Valor Res .. . . . . . . . . . . . . . . . . . . .01 - 4337 .009 .01 - - - - -.23 -

.006 .003 - - VALOA opt dec19 .. . . . . . . . . . . . . . . . . .004 - - .003 .006 - - - - - -

.245 .039 .245 .235 VAN Vango Min.. . . . . . . . . . . . . . . . . . .235 -1 755 .235 .24 - - - - -1.46 -

.009 .002 .003 .003 VAR Variscan Mines .. . . . . . . . . . . . .003 - 933 .003 .004 - - - - -.94 -

.001 .001 - - VAROA opt may21.. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -

.041 .005 .021 .019 VEC Vector Res .. . . . . . . . . . . . . . . . . .021 +.2 53609 .02 .021 - - - - .02 105.0

.078 .02 .027 .026 VMS Venture Min .. . . . . . . . . . . . . . . . .027 +.1 5616 .025 .027 - - - - -.54 -

.026 .004 .013 .012 VXR Venturex Res.. . . . . . . . . . . . . . . .012 - 7664 .012 .013 - - - - -.08 -

.195 .088 - - VMC Venus Metals . . . . . . . . . . . . . . . .13 - - .135 .12 - - - - -2.02 -

.045 .015 - - VMCOA opt nov19 .. . . . . . . . . . . . . . . . . .026 - - .026 .04 - - - - - -

.041 .016 .017 .017 VRM Verdant Min .. . . . . . . . . . . . . . . . .017 -.1 2219 .017 .018 - - - - -.26 -.03 .005 .009 .008 VIC Victory Mines .. . . . . . . . . . . . . . .008 - 27046 .008 .009 - - - - .17 4.7

.013 .001 .003 .003 VICOA opt dec20 .. . . . . . . . . . . . . . . . . .003 - 5500 .002 .003 - - - - - -.36 .265 - - VII Vietnam Industrial . . . . . . . . . . .30 - - .09 - 1.50 1.12 .36 5.00 1.68 17.9

.052 .012 .027 .026 VKA Viking Mines .. . . . . . . . . . . . . . . .027 +.1 2137 .026 .027 - - - - -.23 -

.195 .095 .10 .097 VMY Vimy Res .. . . . . . . . . . . . . . . . . . . .10 +.5 20395 .10 .105 - - - - -2.31 -

.015 .006 .01 .009 VML Vital Metals. . . . . . . . . . . . . . . . . . .01 - 65693 .009 .01 - - - - -.60 -

.048 .015 .021 .02 VRC Volt Res.. . . . . . . . . . . . . . . . . . . . . .021 +.1 17280 .02 .021 - - - - -.36 -

.205 .046 .145 .145 WKT Walkabout Res .. . . . . . . . . . . .145 - 2021 .14 .145 - - - - -.79 -.09 .027 - - WKTOA opt dec19 .. . . . . . . . . . . . . . . . . .079 - - .07 .079 - - - - - -

.475 .29 .36 .33 WAF West African Res .. . . . . . . . . . .36 +3 21721 .355 .36 - - - - -4.10 -

.033 .016 .019 .019 WWI West Wits Min .. . . . . . . . . . . . . .019 +.1 7992 .019 .02 - - .03 - .09 21.13.93 2.055 3.55 3.47 WSA Western Areas .. . . . . . . . . . . . . 3.51 +10 19672 3.50 3.51 2.00 f 4.09 1.77 .57 8.18 42.92.14 1.415 1.84 1.772 WGX Westgold Res.. . . . . . . . . . . . . . 1.835 +4 4133 1.83 1.835 - - 1.06 - .89 206.2.47 .135 .185 .185 WGXO opt jun19 .. . . . . . . . . . . . . . . . . . .185 -2.5 13 .19 .21 - - - - - -.03 .013 .018 .015 WSI Weststar Industrial . . . . . . . . . .018 -.1 320 .015 .018 - - - - -1.37 -.01 .001 - - WSIO opt dec18 .. . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -

.008 .001 .002 .001 WCN White Cliff Min .. . . . . . . . . . . . . .001 -.1 32187 .001 .002 - - - - -.14 -

.003 .001 - - WCNOB opt dec18 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.001 .001 - - WCNOC opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.085 .025 .039 .039 WEC White Energy Co.. . . . . . . . . . . .039 - 40 .04 .041 - - - - -9.43 -

.019 .008 .008 .008 WRM White Rock Min.. . . . . . . . . . . . .008 - 17060 .008 .009 - - - - -.40 -

.019 .006 .007 .006 WBE Whitebark Energy .. . . . . . . . . .006 - 16750 .006 .007 - - - - -.27 -5.90 2.654 5.71 5.59 WHC Whitehaven Coal . . . . . . . . . . . 5.64 +7 33271 5.63 5.64 19.00 2.70 3.24 3.37 51.30 11.0.14 .024 ▼ .024 .024 WEL Winchester Energy .. . . . . . . . .024 -.1 2429 .024 .029 - - - - -2.42 -

.028 .001 - - WFE Winmar Res.. . . . . . . . . . . . . . . . .024 - - - - - - - - -.17 -.15 .049 ▼ .049 .049 WLF Wolf Min .. . . . . . . . . . . . . . . . . . . . .049 -.2 152 .049 .051 - - - - -6.65 -

.024 .007 .009 .008 WOF Wolf Pet . . . . . . . . . . . . . . . . . . . . . .009 - 10342 .007 .009 - - - - -.13 -

.005 .001 - - WOFOA opt jul18 .. . . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.015 .004 - - WLC Wollongong Coal . . . . . . . . . . . .007 - - .007 .008 - - -.86 - -.79 -35.72 ▲ 27.847 35.72 35.14 WPL Woodside Pet. . . . . . . . . . . . . . . 35.68 +63 22674 35.68 35.69 124.56 f 1.25 22.90 3.49 156.15 22.8

.19 .004 .09 .087 WML Woomera Min.. . . . . . . . . . . . . . .087 -.3 67 .087 .096 - - - - 107.60 .118.00 10.367 17.76 17.38 WOR WorleyParsons .. . . . . . . . . . . . 17.70 +34 11708 17.68 17.70 10.00 1.50 -.19 .56 15.00 118.0.044 .013 - - WPG WPG Res.. . . . . . . . . . . . . . . . . . . .015 - - - - - f - - - -2.06 -.345 .15 .17 .165 XAM Xanadu Mines .. . . . . . . . . . . . .165 +.5 1609 .165 .17 - - - - -.72 -.018 .004 ▼ .004 .004 XST XState Res .. . . . . . . . . . . . . . . . . .004 -.1 385 .004 .005 - - - - -.49 -.269 .098 .14 .135 YAL Yancoal Aust. . . . . . . . . . . . . . . .135 - 1184 .135 .14 - - .11 - 1.43 9.47.60 6.11 6.93 6.89 ZEL Z Energy .. . . . . . . . . . . . . . . . . . . 6.93 +3 2 6.70 6.74 29.48 2.10 .08 4.25 62.00 11.2.255 .092 .18 .175 ZNC Zenith Min.. . . . . . . . . . . . . . . . . . .18 - 198 .18 .185 - - - - -.32 -.018 .01 - - ZEU Zeus Res .. . . . . . . . . . . . . . . . . . . .014 - - .014 .016 - - - - -.64 -7.51 3.60 - - ZIM Zimplats Hldgs .. . . . . . . . . . . . 6.00 - - 6.00 6.25 - - - - 59.51 10.1.009 .004 .006 .005 ZMI Zinc Of Ireland .. . . . . . . . . . . . . .006 - 48000 .005 .006 - - - - -.02 -.01 .01 - - ZMICA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . - - - - - - - - - -

.003 .001 .002 .002 ZMIOC opt jul21 .. . . . . . . . . . . . . . . . . . . .002 - 12500 .002 .003 - - - - - -


8 TablesASX EXCHANGE TRADED PRODUCTS (ETPS)




High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio2.73 2.50 - - DMKT AMP Cap Dynamic Mkt. . . . . 2.64 - - - - - - - - - -2.81 2.44 - - GLIN AMP Cap Glb Infra . . . . . . . . . . 2.71 - - - - - - - - - -2.53 ▲ 2.19 2.53 2.53 RENT AMP Cap Glb Prop.. . . . . . . . . 2.53 +2 280 - - - - - - - -.673 .56 ▼ .565 .56 AOD Aurora Div Inc Tr . . . . . . . . . . . . . .56 -3 81 .56 .565 3.79 p - .60 6.77 -.81 -

10.18 9.83 9.97 9.94 HBRD BetaShares Active Aus Hyb 9.96 -1 1058 9.90 9.99 - - - - - -18.31 13.50 13.82 13.60 BBOZ BetaShares Au Str Bear . . . . 13.61 -17 459 13.52 13.69 - - - - - -18.88 15.19 16.05 15.97 HVST BetaShares DivHarv .. . . . . . . 16.05 +8 341 15.98 16.10 175.96 - - 10.96 -218.67 -18.38 12.66 15.82 15.68 GGUS BetaShares Gear US Eq .. . . 15.78 -22 173 15.70 15.86 - - - - - -6.39 5.485 5.77 5.76 FOOD BetaShares Glb Agri . . . . . . . . 5.77 -3 133 5.50 5.82 19.34 2.69 - 3.35 52.00 11.18.12 6.67 6.87 6.83 BNKS BetaShares Glb Banks .. . . . 6.86 -4 832 6.84 6.94 - - - - - -7.30 5.08 6.93 6.86 HACK BetaShares Gl Cyber . . . . . . . 6.87 -8 571 6.86 6.95 - - - - 11.77 58.46.86 5.16 6.58 6.56 FUEL BetaShares Glb Engy .. . . . . . 6.56 +10 255 6.46 - 14.36 3.80 - 2.19 54.52 12.04.15 3.43 - - MNRS BetaShares Glb Gold .. . . . . . 3.63 - - 3.44 3.63 - - - - - -5.96 5.15 5.56 5.56 DRUG BetaShares Glb Hlth . . . . . . . . 5.56 -3 135 5.52 5.64 20.09 3.58 - 3.61 71.85 7.78.73 8.02 8.70 8.68 RINC BetaShares LM Real Inc .. . . 8.69 +2 80 8.69 - - - - - - -

16.60 15.32 16.53 16.53 AUST BetaShares Mgd Risk Au.. . 16.53 +5 15 - - - p - - - - -12.19 10.57 12.03 12.03 WRLD BetaShares Mgd Risk Gl . . . 12.03 +4 250 - - - - - - - -19.60 16.68 19.20 19.15 UMAX BetaShares S&P 500.. . . . . . . 19.17 -3 85 19.14 19.17 78.57 1.45 - 4.10 114.23 16.817.71 13.75 13.75 13.75 AUDS BetaShares Str AuD.. . . . . . . . 13.75 -12 15 13.74 13.79 - - - - - -14.91 ▲ 11.99 14.91 14.86 YANK BetaShares Str USD .. . . . . . . 14.86 +8 18 14.84 14.88 - - - - - -7.13 4.56 5.12 5.08 BBUS BetaShares US Str Bear . . . . 5.10 +6 2181 5.08 5.10 - - - - - -7.65 6.07 - - QAG BetaShares Agriculture . . . . . 6.12 - - - 6.10 - - - - -86.89 -

25.70 25.46 25.50 25.49 QPON BetaShares Au Bk Snr . . . . . . 25.50 - 225 25.48 25.50 - - - - - -25.20 ▲ 24.84 25.20 25.17 CRED BetaShares Au CorpBnd .. . 25.17 -1 35 25.15 - - - - - - -18.49 15.50 18.31 18.15 EX20 BetaShares Aus Ex20.. . . . . . 18.30 +5 41 18.24 - - - - - - -

103.64 98.97 103.24 102.73 A200 BetaShares Aust 200 .. . . . . . 103.24 +42 106 103.00 - - - - - - -16.28 14.43 16.05 15.98 FAIR BetaShares Au Sustain . . . . . 16.00 -2 3179 15.78 16.02 - - - - - -11.00 8.95 9.87 9.78 QCB BetaShares Commods .. . . . 9.87 +9 56 9.85 - 78.40 .50 - 7.94 39.26 25.18.36 7.94 8.29 8.28 EINC BetaShares LM Eq Inc .. . . . . 8.28 +1 571 - - - - - - - -

12.10 10.66 - - QFN BetaShares Financials. . . . . . 11.37 - - - 11.50 47.70 1.16 - 4.20 55.30 20.66.34 4.463 6.23 6.20 QRE BetaShares Resources .. . . . 6.22 +6 204 6.13 - 7.23 6.15 - 1.16 44.48 14.0

15.20 13.42 13.55 13.46 BEAR BetaShares Au Bear . . . . . . . . 13.46 -8 322 13.40 13.70 - - - - -111.62 -15.66 14.19 15.22 15.20 EEU BetaShares Euro .. . . . . . . . . . . 15.20 -8 54 15.14 15.31 - - - - 70.86 21.514.49 12.22 12.96 12.91 QAU BetaShares Gold .. . . . . . . . . . . 12.94 -2 103 12.89 12.96 - - - - 159.82 8.118.20 15.96 17.61 17.56 POU BetaShares GBP .. . . . . . . . . . . 17.56 -11 115 17.46 17.65 6.91 10.46 - .39 72.25 24.334.99 28.59 34.40 34.32 QUS BetaShares US 1000.. . . . . . . 34.40 +5 6 34.21 34.41 103.80 1.15 - 3.02 119.52 28.813.30 ▲ 11.98 13.30 13.26 USD BetaShares US Dollar. . . . . . . 13.29 +5 1767 13.23 13.35 10.46 - - .79 -47.66 -13.35 11.67 12.74 12.71 HEUR BetaShares WT Europe.. . . . 12.74 +3 23 12.59 12.84 50.48 .54 - 3.96 27.30 46.715.17 12.25 13.24 13.15 HJPN BetaShares WT Japan.. . . . . 13.22 +4 117 - 14.35 37.25 3.72 - 2.82 138.55 9.550.17 50.07 50.16 50.14 AAA BetaShares HighIntCash .. . 50.16 +2 3249 50.15 50.16 101.11 .90 - 2.02 90.76 55.320.28 12.68 20.24 19.69 OOO BetaShares Crude Oil. . . . . . . 20.15 +46 1162 20.06 20.19 26.27 7.41 - 1.30 194.72 10.317.29 12.59 16.54 16.49 NDQ BetaShares Nasdaq 100 .. . 16.50 -11 1140 16.47 16.53 8.08 13.13 - .49 106.12 15.514.36 12.65 14.02 13.89 QOZ BetaShares Aus 200 .. . . . . . . 13.97 +7 5780 13.80 14.40 82.82 1.17 - 5.93 96.53 14.59.16 8.45 9.00 8.91 YMAX BetaShares YldMax.. . . . . . . . 8.99 +9 464 8.96 9.00 - p - - - - -3.56 2.97 3.51 3.51 SMLL BetaShares Au SmlCo.. . . . . 3.51 - 208 - - - p - - - - -7.97 6.28 7.72 7.69 ETHI BetaShares Gl Sust . . . . . . . . . 7.70 -6 4417 7.68 - - - - - 46.11 16.7

25.02 20.30 24.84 24.50 GEAR BetaShares Geared Aust . . . 24.77 +13 505 24.50 24.90 149.40 p 3.76 - 6.03 561.07 4.44.12 ▲ 3.95 4.12 4.12 EIGA eInvest Income .. . . . . . . . . . . . . 4.12 +1 49 4.12 - - - - - - -

12.01 10.49 11.55 11.48 ZYAU ETFS ASX300 Yld .. . . . . . . . . . 11.55 +1 347 11.53 - 56.42 1.17 - 4.88 66.00 17.555.29 48.25 - - CORE ETFS Glb Core Infra. . . . . . . . . 52.34 - - - - - - - - -88.64 -64.00 50.30 57.79 57.25 ROBO ETFS Robo Gl Robotics . . . . 57.74 +19 73 57.42 59.50 - - - - 25.41 227.2

169.00 147.33 161.42 160.84 GOLD ETFS Physical Gold .. . . . . . . . 161.06 +14 60 160.72 161.16 - - - - 63.17 255.0133.00 105.70 - - ETPMPD ETFS Physical Palladium.. . 124.54 - - - - - - - - - -121.63 109.02 - - ETPMPT ETFS Physical Platinum ... . 111.77 - - - - - - - - - -129.00 115.80 126.21 126.21 ETPMPM ETFS Physical PM Bskt. . . . . 126.21 -256 1 - - - - - - - -22.05 19.32 20.89 20.89 ETPMAG ETFS Physical Silver . . . . . . . . 20.89 -4 - 20.91 20.98 - - - - - -17.50 15.46 - - ZGOL ETFS Phys Sng Gold.. . . . . . . 16.76 - - - - - - - - 58.92 28.49.89 8.72 - - ZCNH ETFS Physical Renminbi . . . 9.89 - - - - - - - - - -

13.21 11.35 13.02 12.98 ZYUS ETFS S&P 500 Yld .. . . . . . . . . 12.99 +6 191 13.01 13.03 116.51 .17 - 8.97 19.30 67.310.46 ▲ 9.44 10.46 10.46 ZUSD ETFS Physical USD .. . . . . . . . 10.46 +4 10 - - 4.53 .63 - .43 2.85 367.011.13 10.13 11.11 11.11 ZOZI ETFS ASX 100 .. . . . . . . . . . . . . . 11.11 +7 - 10.95 - 36.93 5.20 - 3.32 192.15 5.867.98 59.89 64.37 64.30 ESTX ETFS Euro Stoxx 50.. . . . . . . . 64.34 -2 95 64.12 64.40 - - - - - -73.94 52.34 70.77 70.05 TECH ETFS MStar Gl Tech.. . . . . . . . 70.05 -99 58 70.00 - - - - - 263.06 26.62.58 2.50 2.53 2.52 INIF InvestSMART Au Inc .. . . . . . . 2.53 - 2220 2.52 - - - - - - -

107.53 105.03 107.11 107.00 IAF iShares Comp Bnd.. . . . . . . . . 107.07 +10 69 107.00 - 250.22 1.45 - 2.34 362.79 29.5100.34 99.975 100.31 100.29 BILL iShares Core Cash .. . . . . . . . . 100.31 +3 73 100.27 - - - - - - -34.18 28.23 33.44 33.28 IWLD iShares Core Wld.. . . . . . . . . . . 33.42 -8 17 33.20 - - - - - - -34.63 29.81 33.32 33.32 IHWL iShares Core Wld AUD... . . . 33.32 -18 3 32.80 - 35.29 15.31 - 1.06 540.31 6.229.77 ▲ 26.00 29.77 29.50 AUMF iShares Edge Au MF .. . . . . . . 29.77 +12 9 29.06 - - - - - 389.84 7.628.51 26.00 28.38 28.38 MVOL iShares Edge Au MVol . . . . . . 28.38 +11 - - - - - - - 298.48 9.533.22 27.09 32.35 32.17 WDMF iShares Edge Wld MF.. . . . . . 32.20 -21 246 32.19 - - - - - - -29.39 25.66 29.24 29.09 WVOL iShares Edge Wld MVol . . . . . 29.24 - 8 29.08 - - - - - - -

100.38 99.959 100.37 100.35 ISEC iShares Enh Cash .. . . . . . . . . . 100.37 +1 54 - - - - - - 81.88 122.6108.19 102.50 103.71 103.00 IHCB iShares Gl Bnd Au.. . . . . . . . . . 103.66 +20 7 103.00 103.68 453.49 1.18 - 4.37 535.13 19.4109.72 104.20 105.29 105.23 IHHY iShares Gl HiYld Bd Au .. . . . 105.23 +27 4 104.50 105.23 905.93 .66 - 8.61 593.77 17.7120.00 102.00 113.74 113.26 IHOO iShares Gl 100 AUD ... . . . . . . 113.32 +11 17 112.70 116.20 1269.42 4.37 - 11.20 5553.41 2.0118.09 112.60 117.97 117.72 ILB iShares Gov Infl. . . . . . . . . . . . . . 117.87 +34 24 117.74 117.90 106.15 1.61 - .90 171.08 68.9273.80 211.70 264.70 263.92 IJH iShares S&P MidCap.. . . . . . . 264.04 -132 6 260.95 290.00 294.52 11.44 224.08 1.12 3368.87 7.8102.10 83.20 91.50 90.69 IKO iShares MSCI SKorea.. . . . . . 91.50 -23 6 90.62 91.89 232.85 3.34 53.07 2.54 778.47 11.854.99 45.16 - - ITW iShares MSCI Taiwan .. . . . . . 48.30 - - 46.50 48.40 109.02 - 35.99 2.26 -904.90 -

366.37 304.49 346.99 346.00 IHVV iShares S&P 500 AUD ... . . . 346.44 -237 5 342.24 347.00 596.76 8.35 - 1.72 4981.34 7.0381.24 305.79 370.53 369.81 IVV iShares S&P 500 .. . . . . . . . . . . 369.81 -73 71 369.60 370.37 555.20 7.33 310.32 1.50 4067.32 9.114.40 13.05 14.08 14.03 IHD iShares S&P High Div . . . . . . . 14.07 +3 214 13.50 14.15 68.95 1.61 - 4.90 111.00 12.724.60 22.44 24.56 24.45 ILC iShares S&P/ASX 20 .. . . . . . . 24.54 +8 70 24.55 25.00 113.28 1.51 - 4.62 171.52 14.325.91 23.18 25.81 25.66 IOZ iShares S&P/ASX 200.. . . . . . 25.81 +14 713 25.79 25.85 91.82 1.58 - 3.56 145.05 17.85.33 4.23 5.25 5.23 ISO iShares Small Ords.. . . . . . . . . 5.24 -1 214 5.23 - 10.13 7.24 - 1.93 73.39 7.1

118.60 84.40 115.50 114.00 IJR iShares S&P SmCap .. . . . . . . 114.31 -104 56 113.70 - 107.11 13.45 90.57 .94 1440.25 7.9103.87 101.49 103.86 103.66 IGB iShares Treasury. . . . . . . . . . . . . 103.72 +11 15 103.63 103.72 265.10 1.35 - 2.56 358.37 28.9110.04 99.83 100.70 100.34 IHEB iShares US EmBdAu .. . . . . . . 100.34 -42 1 - - 544.82 .21 - 5.43 112.85 88.993.00 73.67 84.50 83.67 IAA iShares Asia 50 .. . . . . . . . . . . . . 84.20 -29 197 83.68 85.20 118.97 11.77 68.73 1.41 1400.71 6.067.01 51.29 57.58 57.18 IZZ iShares China LCap.. . . . . . . . 57.48 -18 34 57.00 57.70 163.59 - 55.74 2.85 -198.99 -64.70 56.41 60.28 60.07 IEU iShares Europe .. . . . . . . . . . . . . 60.16 -12 204 60.11 60.19 153.17 3.15 54.71 2.55 482.03 12.578.09 67.365 76.80 76.43 IXJ iShares Glb Health . . . . . . . . . . 76.56 +5 83 76.44 76.66 94.07 4.82 66.07 1.23 453.36 16.972.48 53.485 63.60 61.83 IOO iShares Glb 100 ETF .. . . . . . . 61.94 -26 181 61.80 63.85 116.01 7.10 53.51 1.87 823.68 7.570.63 62.165 66.30 66.15 IXI iShares Glb Cons.. . . . . . . . . . . 66.27 +12 15 66.20 66.90 135.79 1.82 64.95 2.05 246.75 26.995.71 83.00 91.10 90.56 IVE iShares MSCI EAFE .. . . . . . . . 91.10 +10 97 90.51 92.00 233.88 - 77.34 2.57 -1875.33 -65.13 53.31 57.87 57.51 IEM iShares MSCI Em Mkt .. . . . . 57.71 -57 234 57.50 57.83 107.60 - 42.40 1.86 -1950.25 -82.48 67.65 79.22 79.04 IJP iShares MSCI Japan .. . . . . . . 79.22 -5 195 77.50 79.55 95.26 - 61.29 1.20 -361.20 -2.80 2.350 - - KSM K2 Au Small Cap Fund.. . . . . 2.56 - - - - - - - - - -2.83 2.47 - - KII K2 Global Eqty . . . . . . . . . . . . . . 2.70 - - - 2.83 - - - - - -3.31 2.69 3.16 3.14 MGE Magellan Glb Eq.. . . . . . . . . . . . 3.14 -11 6779 3.13 3.15 - - - - - -2.84 2.57 2.75 2.75 MICH Magellan Infra . . . . . . . . . . . . . . . 2.75 -5 314 2.74 - - - - - - -3.22 2.72 2.99 2.98 MHG Magellan Glb Hdg.. . . . . . . . . . 2.99 -13 99 2.98 - - - - - - -3.75 3.19 3.63 3.51 MOGL Montgomery Glb .. . . . . . . . . . . 3.52 -12 673 3.51 - - - - - - -

17.69 15.60 17.06 17.01 PMGOLD Perth Mint Gold.. . . . . . . . . . . . . 17.01 -5 110 17.01 17.16 - - - - - -5.93 4.39 ▼ 5.26 4.39 PAXX Platinum Asia Fd .. . . . . . . . . . . 4.42 -109 3993 4.41 4.46 - - - - - -5.75 4.79 ▼ 5.21 4.79 PIXX Platinum Intl Fd.. . . . . . . . . . . . . 4.81 -66 4047 4.80 4.88 - - - - - -

20.60 20.29 20.59 20.54 RSM Russell Au Semi Bond .. . . . . 20.54 +3 35 20.54 20.59 - - - - - -20.39 19.91 20.19 20.10 RCB Russell Au Sel Corp Bnd .. . 20.18 +9 113 20.18 20.20 - - - - - -21.15 20.55 21.04 21.04 RGB Russell Au Govt Bnd .. . . . . . . 21.04 +6 8 20.90 - - - - - - -26.03 23.74 25.76 25.69 RARI Russell Aust Resp Inv.. . . . . . 25.76 +10 30 24.00 26.00 - - - - - -31.68 28.10 29.63 29.57 RDV Russell High Div . . . . . . . . . . . . . 29.62 +5 48 29.62 31.00 - - - - - -3.72 3.58 - - GROW Schroder Real Return.. . . . . . 3.69 - - - 3.70 - - - - - -

21.75 19.00 20.15 20.06 OZF SPDR 200 Financials . . . . . . . 20.15 -3 7 19.36 - 100.51 1.06 - 4.99 106.78 18.958.80 52.77 58.22 57.87 STW SPDR 200 Fund .. . . . . . . . . . . . 58.19 -7 2455 58.19 58.30 244.90 2.79 56.59 4.21 683.51 8.511.34 8.07 11.09 10.98 OZR SPDR 200 Resources.. . . . . . 11.06 -2 361 11.06 - 21.57 6.65 - 1.95 143.37 7.7

57.50 52.19 56.9456.43 .. . SFY SPDR 50 Fund 56.94 -15 25 56.20 57.76 265.55 1.97 55.47 4.66 524.38 10.925.96 25.37 - - BOND SPDR Aust Bond .. . . . . . . . . . . 25.76 - - 25.64 25.74 70.88 1.32 - 2.75 93.47 27.621.62 18.45 21.46 21.00 DJRE SPDR DJ Global Reit . . . . . . . 21.07 -51 161 21.03 - 70.80 - - 3.36 -6.51 -22.91 18.74 20.27 20.10 WEMG SPDR Emerging Mkts.. . . . . . 20.10 -80 36 20.00 20.17 27.41 14.98 - 1.36 410.48 4.920.00 17.77 19.00 18.07 WDIV SPDR Global Dividend.. . . . . 18.39 -124 182 18.20 - - - - - - -25.92 25.33 - - GOVT SPDR Govt Bond.. . . . . . . . . . . 25.85 - - 25.63 - 56.77 1.53 - 2.20 86.69 29.818.99 16.08 - - QMIX SPDR MSCI Qmix .. . . . . . . . . . 18.99 - - - - 40.40 4.92 - 2.13 198.62 9.6

374.54 305.00 368.38 368.38 SPY SPDR S&P 500 ETF .. . . . . . . . 368.38 +38 - 365.00 377.00 547.04 6.58 283.62 1.48 3598.29 10.213.80 11.74 12.66 12.51 SLF SPDR Prop Fund .. . . . . . . . . . . 12.60 -69 507 12.60 13.75 49.39 1.52 13.12 3.92 75.25 16.715.75 12.510 15.34 15.32 SSO SPDR Small Ords .. . . . . . . . . . 15.34 -17 38 - - 36.47 6.65 - 2.38 242.52 6.330.45 25.29 29.15 29.09 WXOZ SPDR World ex Aust . . . . . . . . 29.15 -74 66 - - 61.52 5.40 - 2.11 332.42 8.823.68 20.28 22.02 21.98 WXHG SPDR Wldex AuHdgd .. . . . . 22.00 -51 33 - - 63.63 5.37 - 2.89 341.58 6.429.98 27.48 29.19 29.12 SYI SPDR MSCI Au Sel HDY.. . . 29.19 -21 23 28.00 - 136.85 1.42 - 4.69 194.27 15.02.63 2.42 2.61 2.60 SWTZ Switzer Div Growth.. . . . . . . . . 2.60 - 449 2.59 2.62 - f - - - - -

110.91 105.86 - - YTMAGL XTB AGL21 .. . . . . . . . . . . . . . . . . 107.00 - - 107.01 - - - - - - -104.67 101.785 - - YTMANZ XTB ANZ20 .. . . . . . . . . . . . . . . . . 101.99 - - 102.13 102.38 - - - - - -103.42 102.50 - - YTMAP1 XTB APA23 .. . . . . . . . . . . . . . . . . 103.22 - - 103.76 - - - - - - -118.80 112.51 - - YTMAPA XTB APA20 .. . . . . . . . . . . . . . . . . 113.39 - - 113.54 113.79 - - - - - -116.30 110.75 111.64 111.64 YTMAST XTB AST22 .. . . . . . . . . . . . . . . . . 111.64 +19 1 111.28 111.64 - - - - - -110.15 102.34 103.15 102.90 YTMAWC XTB AWC19 .. . . . . . . . . . . . . . . . 103.15 +31 16 102.90 103.15 - - - - - -112.20 107.565 108.35 108.35 YTMAZJ XTB AZJ20.. . . . . . . . . . . . . . . . . . 108.35 +7 1 - - - - - - - -103.32 101.39 - - YTMBH1 XTB BH120 .. . . . . . . . . . . . . . . . . 102.10 - - 102.22 102.47 - - - - - -103.16 99.69 - - YTMBOQ XTB BO118 .. . . . . . . . . . . . . . . . . 101.69 - - - - - - - - - -106.07 102.195 - - YTMCCA XTB CCA19 .. . . . . . . . . . . . . . . . . 102.86 - - 103.02 103.27 - - - - - -108.72 102.02 102.37 102.37 YTMCTX XTB CTX18 .. . . . . . . . . . . . . . . . . 102.37 +5 1 102.12 102.37 - - - - - -108.12 104.07 105.90 105.90 YTMDO1 XTB DO122 .. . . . . . . . . . . . . . . . . 105.90 +42 19 105.58 105.90 - - - - - -106.25 101.115 - - YTMDOW XTB DOW18 .. . . . . . . . . . . . . . . . 101.35 - - 101.33 101.58 - - - - - -112.11 107.05 109.09 109.09 YTMDX1 XTB DXS25 .. . . . . . . . . . . . . . . . . 109.09 +21 1 108.59 109.09 - - - - - -106.88 102.245 - - YTMDXS XTB DXS18 .. . . . . . . . . . . . . . . . . 102.69 - - 102.76 103.01 - - - - - -101.11 99.775 - - YTMF03 XTB BOQ18.. . . . . . . . . . . . . . . . . 100.51 - - - - - - - - - -101.59 100.265 - - YTMF04 XTB NAB18 .. . . . . . . . . . . . . . . . . 100.60 - - 100.63 100.73 - - - - - -101.72 100.67 - - YTMF05 XTB NAB19 .. . . . . . . . . . . . . . . . . 100.77 - - 100.81 100.91 - - - - - -101.99 100.73 101.31 101.31 YTMF06 XTB SUN19 .. . . . . . . . . . . . . . . . . 101.31 +6 11 101.21 101.31 - - - - - -101.90 100.984 - - YTMF07 XTB ANZF20.. . . . . . . . . . . . . . . . 101.44 - - 101.39 101.49 - - - - - -101.77 100.670 101.18 101.08 YTMF08 XTB BOQF19 .. . . . . . . . . . . . . . . 101.18 +8 18 101.08 101.18 - - - - - -102.33 101.13 101.43 101.43 YTMF09 XTB MQGF20.. . . . . . . . . . . . . . . 101.43 +12 11 101.33 101.43 - - - - - -101.95 100.92 - - YTMF10 XTB NABF20 .. . . . . . . . . . . . . . . 100.97 - - 100.99 101.09 - - - - - -102.21 101.16 101.62 101.62 YTMF11 XTB WBCF20.. . . . . . . . . . . . . . . 101.62 +12 9 101.52 101.62 - - - - - -103.48 100.44 103.19 103.19 YTMGP1 XTB GPT26 .. . . . . . . . . . . . . . . . . 103.19 +28 1 102.69 103.19 - - - - - -110.57 104.995 - - YTMGPT XTB GPT19 .. . . . . . . . . . . . . . . . . 105.95 - - 106.02 106.27 - - - - - -107.87 103.275 - - YTMIPL XTB IPL19.. . . . . . . . . . . . . . . . . . . 104.84 - - 104.63 104.88 - - - - - -111.23 106.27 107.40 106.86 YTMLL1 XTB LLC20.. . . . . . . . . . . . . . . . . . 107.40 +9 1 - - - - - - - -106.39 101.66 102.04 102.04 YTMLLC XTB LLC18.. . . . . . . . . . . . . . . . . . 102.04 +4 1 - - - - - - - -103.33 100.72 - - YTMMG2 XTB MGR23 .. . . . . . . . . . . . . . . . 102.25 - - 102.25 - - - - - - -112.48 107.64 - - YTMMGR XTB MGR20 .. . . . . . . . . . . . . . . . 109.00 - - - - - - - - - -104.23 101.82 - - YTMMQG XTB MQG20 .. . . . . . . . . . . . . . . . 101.82 - - 102.67 102.92 - - - - - -109.04 104.28 - - YTMNA1 XTB NAB21 .. . . . . . . . . . . . . . . . . 105.13 - - 105.11 105.43 - - - - - -105.74 101.625 - - YTMNAB XTB NA119 .. . . . . . . . . . . . . . . . . 103.75 - - 102.30 102.55 - - - - - -112.25 106.86 - - YTMQF1 XTB QAN20.. . . . . . . . . . . . . . . . . 107.62 - - 107.77 108.02 - - - - - -119.79 112.63 113.38 113.38 YTMQF2 XTB QAN21.. . . . . . . . . . . . . . . . . 113.38 +13 - 113.38 113.65 - - - - - -123.65 116.66 - - YTMQF3 XTB QAN22.. . . . . . . . . . . . . . . . . 117.86 - - 117.87 - - - - - - -107.43 103.40 104.35 104.35 YTMSCG XTB SCG19.. . . . . . . . . . . . . . . . . 104.35 +5 1 - - - - - - - -121.18 109.995 114.71 114.71 YTMSG1 XTB SGP20 .. . . . . . . . . . . . . . . . . 114.71 +76 1 - - - - - - - -108.20 105.63 - - YTMSG2 XTB SGP22 .. . . . . . . . . . . . . . . . . 106.63 - - 106.60 106.97 - - - - - -109.26 103.53 - - YTMSGP XTB SGP19 .. . . . . . . . . . . . . . . . . 105.52 - - - - - - - - - -107.25 99.865 - - YTMSYD XTB SYD18 .. . . . . . . . . . . . . . . . . 103.74 - - - - - - - - - -110.16 105.56 - - YTMTCL XTB TCL21.. . . . . . . . . . . . . . . . . . 108.01 - - 106.28 - - - - - - -108.64 105.51 - - YTMTL1 XTB TLS22.. . . . . . . . . . . . . . . . . . 106.09 - - 106.00 106.38 - - - - - -120.31 113.66 - - YTMTLS XTB TLS20.. . . . . . . . . . . . . . . . . . 114.62 - - - 115.00 - - - - - -105.50 102.84 - - YTMWB1 XTB WBC20 Jul . . . . . . . . . . . . . 103.86 - - 104.04 104.29 - - - - - -104.27 102.15 - - YTMWBC XTB WBC20 Jan .. . . . . . . . . . . 102.52 - - 103.06 103.31 - - - - - -108.62 102.503 - - YTMWE1 XTB WES20.. . . . . . . . . . . . . . . . . 105.73 - - - - - - - - - -109.43 104.33 - - YTMWES XTB WES19.. . . . . . . . . . . . . . . . . 104.76 - - - - - - - - - -108.84 103.81 - - YTMWOWXTB WOW19 .. . . . . . . . . . . . . . . 104.52 - - - - - - - - - -20.03 19.943 - - MONY UBS IQ Cash.. . . . . . . . . . . . . . . . 20.02 - - 19.98 20.00 - - - - - -27.70 22.04 25.34 25.18 UBP UBS IQ MSCI Asia APEX 50 25.34 -40 13 - - 8.15 10.69 - .32 87.16 29.121.21 19.14 - - UBA UBS IQ MSCI Au .. . . . . . . . . . . 21.21 - - - - 80.71 1.90 - 3.81 153.13 13.922.96 19.91 21.38 21.37 UBE UBS IQ MSCI Eu Ethical . . . . 21.37 -68 1 - - 51.81 5.06 - 2.42 262.24 8.124.94 20.57 - - UBJ UBS IQ MSCI Japan .. . . . . . . 24.45 - - - - 32.28 5.66 - 1.32 182.60 13.427.87 22.43 - - UBU UBS IQ MSCI US.. . . . . . . . . . . 27.83 - - - - 48.16 4.32 - 1.73 208.07 13.421.47 19.61 - - ETF UBS IQ Au Qual . . . . . . . . . . . . . 21.07 - - 19.60 - 63.20 - - 3.00 -905.16 -21.49 19.26 - - DIV UBS IQ Mstar Aus Div . . . . . . 20.92 - - - - 82.38 3.00 - 3.94 247.07 8.526.05 21.58 25.19 25.11 UBW UBS IQ MSCI WexAu .. . . . . . 25.11 -50 1 25.06 25.11 42.92 8.96 - 1.71 384.37 6.550.76 49.60 50.68 50.60 VACF Vngd Aus Corp FI ETF .. . . . . 50.65 -11 38 50.60 - - - - - - -17.65 17.25 17.52 17.46 PLUS VanEck Vect Au Corp Bond 17.46 -3 610 17.45 - - - - - - -25.23 25.00 25.08 25.04 FLOT VanEck Au Float . . . . . . . . . . . . . 25.04 -4 328 25.06 - - - - - - -28.74 25.00 27.88 27.76 MVB VanEck Vectors Banks.. . . . . 27.85 +26 411 25.85 - 81.00 1.36 - 2.91 109.91 25.367.23 54.15 55.35 54.80 CETF VanEck Vectors China .. . . . . 55.35 -15 24 55.00 59.48 - - - - - -20.75 19.39 - - EMKT VanEck Vectors Emg Mkt.. . 19.45 - - - - - - - - - -29.92 25.39 28.65 28.44 MVW VanEck Vectors Eq Wt .. . . . . 28.62 +7 463 28.40 28.80 77.00 3.39 - 2.69 260.98 11.021.33 19.78 20.88 20.88 ESGI VanEck Vectors ESG Intl. . . . 20.88 -7 4 20.85 - - - - - - -24.56 22.556 - - FDIV VanEck Vect S&P Frk Div . . . 24.06 - - - - - f - - - - -31.88 27.38 29.85 29.76 GDX VanEck Vectors Gold .. . . . . . 29.76 +12 58 29.51 29.99 - - - - - -20.29 17.69 19.37 19.29 IFRA VanEck Vectors FTSE Infr . . 19.35 +1 29 19.35 19.90 72.00 .57 - 3.72 41.02 47.228.78 24.73 28.39 28.37 MVE VanEck Vect S&P Mid.. . . . . . 28.39 -2 35 27.70 - 65.00 6.66 - 2.29 433.15 6.621.96 18.56 21.10 20.42 MVA VanEck Vectors Prop .. . . . . . 21.09 +26 66 18.55 - 101.00 1.47 - 4.79 148.44 14.227.08 19.89 26.90 26.84 MVR VanEck Vectors Aust Res.. . 26.85 +30 71 26.60 - 60.00 5.60 - 2.23 336.21 8.021.29 17.66 21.07 21.00 MVS VanEck Vectors Sm Co .. . . . 21.00 +2 12 20.85 - 66.00 3.57 - 3.14 235.57 8.960.30 48.45 59.75 59.70 MOAT VanEck Vectors MStar . . . . . . 59.75 -5 8 59.40 61.00 - - - - - -24.50 19.55 23.80 23.70 QUAL VanEck Vect WexAu Qual . . 23.72 -18 793 23.50 - 42.00 6.19 - 1.77 259.97 9.150.00 47.05 48.20 48.09 VIF Vngd Int Fixed .. . . . . . . . . . . . . . 48.09 -5 95 48.07 48.22 - - - - - -51.00 46.86 47.50 47.28 VCF Vngd Int Cr . . . . . . . . . . . . . . . . . . . 47.28 -8 37 47.25 47.50 - - - - - -69.77 58.79 65.21 64.45 VAE Vngd FTSE Asia Ex Jpn.. . . . 64.45 -75 55 64.33 65.71 - - - - - -57.68 50.61 55.16 55.05 VEQ Vngd FTSE Eur Shares .. . . . 55.16 +2 71 55.00 55.18 - - - - - -73.82 64.45 70.36 69.73 VEU Vngd All-World ex-US .. . . . . 69.78 -40 263 69.65 69.90 - - - - - -49.39 48.07 48.97 48.90 VAF Vngd Aust FI Ind.. . . . . . . . . . . . 48.91 +5 216 48.90 49.00 - - - - - -49.79 48.28 49.28 49.18 VGB Vngd Aust Govt Bond.. . . . . . 49.18 -10 19 49.16 49.28 - - - - - -62.85 55.92 59.33 58.91 VHY Vngd Aust High Yield . . . . . . . 59.33 +29 246 59.23 59.85 - - - - - -63.57 58.37 63.56 63.56 VLC Vngd MSCI Au Large Co.. . . 63.56 +16 3 63.59 - - - - - - -

82.319 69.856 80.56 78.20 VAP Vngd Aust Property . . . . . . . . . 80.34 +70 177 80.14 80.42 - - - - - -80.34 71.90 80.08 79.57 VAS Vngd Aust Shares .. . . . . . . . . . 80.03 +39 696 80.00 80.34 280.79 .10 - 3.51 28.04 285.458.91 48.27 58.29 57.96 VSO Vngd MSCI Au Small Co.. . . 58.02 +5 60 57.96 - 274.38 1.80 - 4.73 494.43 11.751.68 49.20 51.30 51.30 VDBA Vngd Div Bal . . . . . . . . . . . . . . . . . 51.30 -5 4 51.18 - - - - - - -51.01 49.34 50.81 50.81 VDCO Vngd Div Conserv . . . . . . . . . . . 50.81 +6 13 50.75 - - - - - - -52.28 48.75 51.73 51.70 VDGR Vngd Div Growth .. . . . . . . . . . . 51.73 -8 24 51.77 - - - - - - -52.92 48.40 52.28 52.15 VDHG Vngd Div High Grwth.. . . . . . . 52.25 - 44 52.25 53.00 - - - - - -70.57 59.21 63.35 62.95 VGE Vngd FTSE Emerging .. . . . . . 63.00 -88 95 62.90 63.40 - - - - - -50.68 49.51 50.08 49.95 VBND Vngd Gl Agg Bond Idx .. . . . . 50.04 +13 28 49.84 50.04 - - - - - -53.95 50.60 52.90 52.90 VVLU Vngd Gl Val Eq Act . . . . . . . . . . 52.90 -18 19 52.01 53.05 - - - - - -71.00 59.20 69.58 69.40 VGS Vngd MSCI Intl Sh.. . . . . . . . . . 69.46 -9 229 69.42 70.10 - - - - - -68.57 59.26 65.55 65.19 VGAD Vngd MSCI Intl Sh H .. . . . . . . 65.42 -13 191 65.19 66.00 - - - - - -52.01 50.90 - - VMIN Vngd Gl Min Vol. . . . . . . . . . . . . . 51.65 - - - - - - - - - -

196.49 155.75 190.94 190.20 VTS Vngd US Total Market. . . . . . . 190.34 -49 126 190.33 190.39 - - - - - -


9Tables

Warrants MarketTRADE DATA FOR THURSDAY, JUNE 28, 2018

ASX Ex Expiry Conv Last Chg VolCode Price Date Ratio Bid Ask Sale +/- 100s





TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW

Equity Call WarrantsMacq Grp Last Sale Price $126.44MQGWOB 118.00 20/12/18 5:1 2.60 2.61 2.55 +64 90

Equity Put WarrantsMacq Grp Last Sale Price $126.44MQGWOQ 102.00 20/12/18 5:1 .295 .30 .295 -64.5 98

Equity Installment WarrantsAGL Energy Last Sale Price $22.36AGLSSK 21.05 28/06/19 1:1 2.02 2.03 2.04 +9.5 50AMP Last Sale Price $3.58AMPSSK 3.52 28/06/19 1:1 .30 .31 .305 -.5 119ANZ Banking Grp Last Sale Price $28.68ANZSSK 27.13 28/06/19 1:1 2.40 2.41 2.37 +5 41ANZSO1 15.54 06/12/19 1:1 13.14 13.15 13.05 +237 4Bellamys Aust Last Sale Price $15.74BALJOJ 10.00 15/03/23 1:1 5.74 5.75 5.80 - 33BHP Last Sale Price $33.83BHPISX 34.00 27/03/19 1:1 4.69 4.70 4.65 +58 35BHPSSK 30.77 28/06/19 1:1 3.57 3.58 3.57 +18 16BHPJOI 22.20 14/04/20 1:1 11.63 11.64 11.70 +163 25Bank of Qld Last Sale Price $10.34BOQSWR 5.97 30/06/20 1:1 5.35 5.37 5.36 +10 3Brambles Last Sale Price $8.92BXBSWR 6.31 30/06/20 1:1 3.29 3.31 3.27 +12 15C’wlth Bank of Aust Last Sale Price $73.14CBAIOB 46.00 23/11/18 1:1 28.22 28.25 28.32 +299 2CBASSK 69.66 28/06/19 1:1 5.81 5.82 5.82 +11 41CBASO1 39.64 06/12/19 1:1 33.47 33.49 33.29 +291 2CBASWR 46.02 30/06/20 1:1 31.12 31.16 31.06 - 3CBAJOZ 60.19 18/11/21 1:1 12.92 12.95 12.58 +2 10Cochlear Last Sale Price $196.14COHISX 201.10 27/03/19 1:1 19.65 19.69 20.65 +9 8CSL Last Sale Price $195.01CSLISX 189.35 27/03/19 1:1 24.17 24.18 23.87 -123 3CSLSSK 178.98 28/06/19 1:1 18.16 18.17 18.01 -12 24Caltex Aust Last Sale Price $32.85CTXJOB 18.48 18/11/21 1:1 14.37 14.38 14.00 +141 30CTXJOA 23.92 18/11/21 1:1 8.94 8.95 8.65 +107 10Crown Resorts Last Sale Price $13.71CWNSO1 6.57 06/12/19 1:1 7.14 7.15 7.18 +294 4Fortescue Metals Grp Last Sale Price $4.49FMGJOZ 3.51 18/11/21 1:1 .975 .98 .985 -5 450iShares S&P 500 Last Sale Price $370.48IVVSON 289.21 13/12/19 1:1 104.69 104.84 104.42 +1977 1Macq Grp Last Sale Price $126.44MQGISX 113.95 30/05/19 1:1 23.76 23.80 22.00 +101 3National Aust Bank Last Sale Price $27.47NABIOB 15.00 23/11/18 1:1 12.84 12.85 12.85 +5 4NABSSK 26.56 28/06/19 1:1 2.12 2.13 2.10 +2 45NABSO1 13.28 06/12/19 1:1 14.19 14.20 14.12 +93 3Platinum Asset Last Sale Price $5.90PTMJOA 4.90 17/08/22 1:1 .99 1.00 1.01 -16.5 200QBE Insurance Grp Last Sale Price $9.81QBESSK 8.99 28/06/19 1:1 .955 .965 .945 +6.5 87Seven West Media Last Sale Price $0.87SWMJOR 0.42 14/04/20 1:1 .455 .445 .445 +2 250Telstra Corp Last Sale Price $2.63TLSIWK 2.56 28/06/18 1:1 .08 .05 .05 -35 180TLSIOB 1.66 23/11/18 1:1 1.03 1.04 1.025 -2 40TLSISX 2.80 27/03/19 1:1 .325 .335 .335 - 5000TLSISW 1.75 07/06/19 1:1 1.00 1.01 .985 -1.5 300TLSJOB 2.03 17/08/22 1:1 .595 .605 .605 +1 375TLSJOC 2.28 15/03/23 1:1 .34 .35 .34 - 260Vngd Aust Shares Last Sale Price $80.05VASSOA 36.33 15/06/20 1:1 45.57 45.60 45.46 +19 4

WAM Capital Last Sale Price $2.38WAMJOM 1.71 20/01/21 1:1 .665 .675 .675 +1 16

Westpac Banking Last Sale Price $29.15WBCIOB 15.00 23/11/18 1:1 14.53 14.54 14.48 +119 5WBCIOL 25.00 17/05/19 1:1 7.17 7.18 7.18 -21 5WBCSSK 27.96 28/06/19 1:1 2.33 2.34 2.31 +4 42WBCSO1 15.35 06/12/19 1:1 13.81 13.82 13.78 +108 4

Wesfarmers Last Sale Price $49.31WESISX 46.75 27/03/19 1:1 6.70 6.71 6.89 +9 9WESSO1 21.68 06/12/19 1:1 27.64 27.65 27.81 +637 2

Woodside Pet Last Sale Price $35.68WPLISX 33.30 27/03/19 1:1 6.00 6.01 5.90 +25 11

Barrier Call WarrantsThe A2 Milk Company Last Sale Price $10.57A2MKOH 6.46 31/12/29 1:1 4.11 4.13 4.28 -34 5A2MKOB 7.54 31/12/29 1:1 3.02 3.04 3.08 -61 70

AGL Energy Last Sale Price $22.36AGLKOC 16.98 31/12/29 1:1 5.37 5.39 5.17 +105 23AGLKOG 17.71 31/12/29 1:1 4.64 4.66 4.67 +137 4

Aristocrat Leisure Last Sale Price $30.72ALLKOD 25.69 31/12/29 1:1 5.03 5.05 5.02 -86 20

Altium Last Sale Price $22.92ALUKOA 12.64 31/12/29 1:1 10.27 10.29 10.45 -95 7ALUKOC 19.01 31/12/29 1:1 3.90 3.92 4.36 -54 5

ANZ Banking Grp Last Sale Price $28.68ANZKOC 25.54 31/12/29 1:1 3.13 3.15 2.87 +50 10

Alumina Last Sale Price $2.78AWCKOE 2.01 31/12/29 1:1 .77 .785 .78 +4.5 200

Bapcor Last Sale Price $6.69BAPKOA 5.21 31/12/29 1:1 1.465 1.48 1.47 -3.5 17

BHP Last Sale Price $33.83BHPKOF 25.81 31/12/29 1:1 8.02 8.04 7.89 +117 40BHPLOD 26.44 31/12/29 1:1 8.14 8.16 7.97 +55 16BHPKOE 28.82 31/12/29 1:1 5.00 5.02 4.89 +39 20BHPKOB 29.55 31/12/29 1:1 4.27 4.29 4.30 +64 67BHPLOG 31.09 31/12/29 1:1 3.49 3.51 3.34 +67 3BHPLOE 31.79 31/12/29 1:1 2.78 2.80 2.84 +80 52

Blackmores Last Sale Price $141.80BKLKOD 91.27 31/12/29 1:1 50.49 50.54 47.22 -215 1

Boral Last Sale Price $6.60BLDKOB 5.52 31/12/29 1:1 1.07 1.085 1.07 -2.5 530

C’wlth Bank of Aust Last Sale Price $73.14CBAKOK 63.29 31/12/29 1:1 9.80 9.84 9.96 +41 64CBAKOB 65.15 31/12/29 1:1 7.94 7.97 7.35 -18 10CBALOD 66.16 31/12/29 1:1 8.43 8.47 8.48 +48 90CBAKOD 68.24 31/12/29 1:1 4.85 4.88 4.87 +21 140

Credit Corp Grp Last Sale Price $18.77CCPKOC 12.61 31/12/29 1:1 6.15 6.17 6.12 +53 20

Cochlear Last Sale Price $196.14COHKOE 167.55 31/12/29 1:1 28.61 28.70 29.35 -245 6COHKOG 171.05 31/12/29 1:1 25.11 25.20 25.68 -122 4

CSR Last Sale Price $4.74CSRKOC 3.92 31/12/29 1:1 .81 .825 .83 +11.5 180

Caltex Aust Last Sale Price $32.85CTXKOB 25.22 31/12/29 1:1 7.62 7.64 7.14 +30 30

Domino’s Pizza Last Sale Price $51.65DMPKOD 38.46 31/12/29 1:1 13.18 13.22 13.10 -57 20

Fortescue Metals Grp Last Sale Price $4.49FMGKOH 2.96 31/12/29 1:1 1.515 1.53 1.545 -1.5 25FMGKOL 3.51 31/12/29 1:1 .97 .985 .995 -6 235

Currency Warrant AUS/USDFXUKOM 0.71 31/12/29 100:1 3.41 3.44 3.44 -81 20

Independence Grp Last Sale Price $5.17IGOKOD 3.32 31/12/29 1:1 1.835 1.85 1.805 +16 10

Magellan Fin Grp Last Sale Price $23.10MFGKOC 18.61 31/12/29 1:1 4.48 4.50 4.44 -102 10

Monadelphous Grp Last Sale Price $14.80MNDKOD 7.59 31/12/29 1:1 7.19 7.22 7.11 +92 1

Macq Grp Last Sale Price $126.44MQGKOB 105.65 31/12/29 1:1 20.79 20.85 19.79 +449 24

National Aust Bank Last Sale Price $27.47NABBOD 0.00 15/03/19 1:1 30.81 30.83 30.41 -14 2NABXOD 25.00 27/06/19 2:1 1.655 1.665 1.59 +3 40NABKOD 24.66 31/12/29 1:1 2.80 2.82 2.80 +15 200NABLOD 25.51 31/12/29 1:1 2.55 2.57 2.33 -31 5NABKOA 25.51 31/12/29 1:1 1.945 1.96 1.91 +9 70NABLOA 26.29 31/12/29 1:1 1.765 1.78 1.785 +12.5 30

Newcrest Min Last Sale Price $21.87NCMKOA 17.11 31/12/29 1:1 4.75 4.77 4.74 +40 10

Oil Search Last Sale Price $8.87OSHKOA 7.40 31/12/29 1:1 1.46 1.475 1.46 +17 114

OZ Min Last Sale Price $9.49OZLKOB 7.25 31/12/29 1:1 2.23 2.25 2.32 -6 280OZLKOA 7.71 31/12/29 1:1 1.78 1.795 1.795 -17.5 60OZLKOG 8.62 31/12/29 1:1 .865 .88 .87 -10 5

Perpetual Last Sale Price $40.18PPTKOF 32.71 31/12/29 1:1 7.45 7.47 7.49 +21 4

Qantas Airways Last Sale Price $6.17QANKOC 5.52 31/12/29 1:1 .645 .66 .69 -48 76

QBE Insurance Grp Last Sale Price $9.81QBEBOD 0.00 15/03/19 1:1 10.22 10.24 10.05 - 100QBEKOG 7.76 31/12/29 1:1 2.04 2.06 2.04 +26 130

Ramsay Health Care Last Sale Price $53.83RHCKOB 44.09 31/12/29 1:1 9.73 9.75 9.60 -108 10

Rio Tinto Last Sale Price $83.03RIOKOI 71.56 31/12/29 1:1 11.46 11.48 11.35 +137 10RIOKOD 75.85 31/12/29 1:1 7.17 7.19 7.20 +141 45RIOLOD 77.43 31/12/29 1:1 7.29 7.31 6.80 +42 50RIOLOB 80.06 31/12/29 1:1 4.67 4.69 4.49 +74 12

South32 Last Sale Price $3.59S32KOA 2.74 31/12/29 1:1 .845 .86 .85 -21 200S32KOC 3.06 31/12/29 1:1 .53 .545 .565 +1 200

Saracen Min Last Sale Price $2.13SARKOA 1.68 31/12/29 1:1 .45 .465 .425 -1 200

SpeedCast Intl Last Sale Price $6.26SDAKOB 4.61 31/12/29 1:1 1.645 1.66 1.63 -104 20

Sims Metal Mgmt Last Sale Price $16.31SGMKOB 14.95 29/06/18 1:1 1.46 - 1.46 -6 20SGMKOE 11.91 31/12/29 1:1 4.39 4.41 4.36 +73 2SGMKOD 12.95 31/12/29 1:1 3.34 3.36 3.33 +22 3SGMKOA 14.03 31/12/29 1:1 2.26 2.28 2.25 -19 26

Santos Last Sale Price $6.25STOKOD 3.33 31/12/29 1:1 2.92 2.94 2.93 +25 20

Seven West Media Last Sale Price $0.87SWMKOE 0.47 31/12/29 1:1 .39 .40 .39 +2 370

Telstra Corp Last Sale Price $2.63TLSKOJ 2.47 31/12/29 1:1 .145 .16 .14 -.5 35

Trade Me Grp Last Sale Price $4.34TMEKOB 3.52 31/12/29 1:1 .82 .835 .90 -19 32

TPG Telecom Last Sale Price $5.09TPMKOC 4.12 31/12/29 1:1 .965 .98 .97 -1 420

Treasury Wine Last Sale Price $17.55TWEKOC 15.07 31/12/29 1:1 2.47 2.49 2.48 -44 100

Westpac Banking Last Sale Price $29.15WBCXOD 26.00 27/06/19 2:1 2.05 2.06 2.00 -4 60WBCKOA 26.35 31/12/29 1:1 2.79 2.81 2.78 -3 110WBCLOD 27.19 31/12/29 1:1 2.55 2.57 2.50 +4 280WBCLOA 27.90 31/12/29 1:1 1.845 1.86 1.835 +1.5 50

Woodside Pet Last Sale Price $35.68WPLKOK 29.71 31/12/29 1:1 5.97 5.99 5.97 +58 100

Wisetech Global Last Sale Price $15.71WTCKOD 10.37 31/12/29 1:1 5.32 5.34 5.50 -105 26

Barrier Put WarrantsThe A2 Milk Company Last Sale Price $10.57A2MKOR 15.19 31/12/29 1:1 4.61 4.63 4.46 +4 40Automotive Hldgs Last Sale Price $2.75AHGKOR 3.28 31/12/29 1:1 .52 .535 .535 +3 510ANZ Banking Grp Last Sale Price $28.68ANZLOV 29.28 31/12/29 1:1 1.145 1.16 1.31 +1 4ANZKOU 38.62 31/12/29 1:1 9.94 9.96 10.24 +26 1BHP Last Sale Price $33.83BHPXOS 36.00 27/06/19 2:1 1.32 1.33 1.35 -11 45BHPLOU 34.48 31/12/29 1:1 1.385 1.40 1.395 -59 260BHPKOU 37.67 31/12/29 1:1 3.83 3.85 3.85 -56 115BHPKOW 39.18 31/12/29 1:1 5.34 5.36 5.40 -134 95Brambles Last Sale Price $8.92BXBKOP 10.41 31/12/29 1:1 1.465 1.49 1.685 -12 40C’wlth Bank of Aust Last Sale Price $73.14CBALOU 76.31 31/12/29 1:1 4.68 4.71 4.68 -46 62CBALOV 77.81 31/12/29 1:1 6.17 6.20 6.35 -25 50CBALOT 80.38 31/12/29 1:1 8.76 8.79 9.00 - 20CBAKOT 81.18 31/12/29 1:1 8.05 8.09 7.90 -57 72Cochlear Last Sale Price $196.14COHKOT 229.89 31/12/29 1:1 33.63 33.72 31.82 +100 4Flight Centre Travel Last Sale Price $63.53FLTKOR 85.71 31/12/29 1:1 22.18 22.20 22.00 - 1Currency Warrant AUS/USDFXUKOQ 0.77 31/12/29 100:1 4.28 4.31 4.37 +60 2FXUKOZ 0.81 31/12/29 100:1 9.78 9.81 9.88 +38 20Genworth Mortg Ins Last Sale Price $2.60GMAKOQ 3.46 31/12/29 1:1 .855 .87 .825 -3 20Goodman Grp Last Sale Price $9.64GMGKOP 11.31 31/12/29 1:1 1.67 1.685 1.72 +2.5 150Independence Grp Last Sale Price $5.17IGOKOT 7.26 31/12/29 1:1 2.09 2.11 2.13 -18 11Lendlease Grp Last Sale Price $19.74LLCKOP 23.18 31/12/29 1:1 3.44 3.46 3.45 -105 25Mineral Resources Last Sale Price $15.86MINKOQ 20.25 31/12/29 1:1 4.38 4.40 4.45 +21 44MINKOV 22.18 31/12/29 1:1 6.32 6.34 6.20 -4 40Macq Grp Last Sale Price $126.44MQGLOS 126.54 31/12/29 1:1 2.00 2.04 2.14 -430 200MQGLOR 131.41 31/12/29 1:1 6.92 6.98 7.10 +481 35MQGKOY 141.70 31/12/29 1:1 15.21 15.27 15.50 -444 40MQGKOP 156.43 31/12/29 1:1 29.93 29.99 31.57 -537 1National Aust Bank Last Sale Price $27.47NABKOP 29.06 31/12/29 1:1 1.59 1.605 1.815 -130.5 48NABLOW 30.61 31/12/29 1:1 3.73 3.75 3.80 -41 40Newcrest Min Last Sale Price $21.87NCMKOV 25.67 31/12/29 1:1 3.79 3.81 3.80 +24 40Northern Star Last Sale Price $7.16NSTKOS 9.16 31/12/29 1:1 1.995 2.01 1.98 -16 150OZ Min Last Sale Price $9.49OZLKOQ 12.06 31/12/29 1:1 2.55 2.57 2.47 +15 3REA Grp Last Sale Price $90.80REAKOQ 109.36 31/12/29 1:1 18.52 18.56 18.97 +239 8Rio Tinto Last Sale Price $83.03RIOLOS 88.87 31/12/29 1:1 7.53 7.55 7.84 -88 50RIOMOR 94.27 31/12/29 1:1 11.22 11.24 11.41 -74 50Westpac Banking Last Sale Price $29.15WBCKOU 34.09 31/12/29 1:1 4.92 4.94 4.93 -98 5Wesfarmers Last Sale Price $49.31WESLOQ 50.75 31/12/29 1:1 2.32 2.34 2.21 +18 11Woodside Pet Last Sale Price $35.68WPLLOV 36.04 31/12/29 1:1 1.45 1.465 1.45 -105 27WPLKOQ 40.42 31/12/29 1:1 4.72 4.74 5.01 -47 50Crude Oil (Nymex) futuresZCLKOV 84.35 31/12/29 .10:1 1.615 1.635 1.615 -120.5 10Comex Copper FuturesZHGKOS 3.60 31/12/29 1:1 .77 .79 .765 -1.5 50

Barrier Installment WarrantsANZ Banking Grp Last Sale Price $28.68ANZSO1 15.54 06/12/19 1:1 13.14 13.15 13.05 +237 4

Bellamys Aust Last Sale Price $15.74BALJOJ 10.00 15/03/23 1:1 5.74 5.75 5.80 - 33

BHP Last Sale Price $33.83BHPJOI 22.20 14/04/20 1:1 11.63 11.64 11.70 +163 25

C’wlth Bank of Aust Last Sale Price $73.14CBASO1 39.64 06/12/19 1:1 33.47 33.49 33.29 +291 2CBAJOZ 60.19 18/11/21 1:1 12.92 12.95 12.58 +2 10

Caltex Aust Last Sale Price $32.85CTXJOB 18.48 18/11/21 1:1 14.37 14.38 14.00 +141 30CTXJOA 23.92 18/11/21 1:1 8.94 8.95 8.65 +107 10

Crown Resorts Last Sale Price $13.71CWNSO1 6.57 06/12/19 1:1 7.14 7.15 7.18 +294 4

Fortescue Metals Grp Last Sale Price $4.49FMGJOZ 3.51 18/11/21 1:1 .975 .98 .985 -5 450

National Aust Bank Last Sale Price $27.47NABSO1 13.28 06/12/19 1:1 14.19 14.20 14.12 +93 3

Platinum Asset Last Sale Price $5.90PTMJOA 4.90 17/08/22 1:1 .99 1.00 1.01 -16.5 200

Seven West Media Last Sale Price $0.87SWMJOR 0.42 14/04/20 1:1 .455 .445 .445 +2 250

Telstra Corp Last Sale Price $2.63TLSJOB 2.03 17/08/22 1:1 .595 .605 .605 +1 375TLSJOC 2.28 15/03/23 1:1 .34 .35 .34 - 260

WAM Capital Last Sale Price $2.38WAMJOM 1.71 20/01/21 1:1 .665 .675 .675 +1 16

Westpac Banking Last Sale Price $29.15WBCSO1 15.35 06/12/19 1:1 13.81 13.82 13.78 +108 4

Wesfarmers Last Sale Price $49.31WESSO1 21.68 06/12/19 1:1 27.64 27.65 27.81 +637 2

Index Put WarrantsS&P/ASX 200 Last Value 6215.0XJOWOP 6000.00 19/09/18 .005:1 .745 .75 .80 -1.5 260

Index Barrier Call WarrantsHang Seng IDX FuturesHSXKOB 25500.87 31/12/29 .01:1 4.60 4.62 4.89 +36 2

Nasdaq 100 E-MININDXKOF 6616.10 31/12/29 .01:1 5.37 5.38 5.45 -109 30

S&P/ASX 200 Last Value 6215.0XJOMOH 5001.83 31/12/29 .01:1 11.68 11.70 11.65 +435 37XJOMOM 5501.06 31/12/29 .01:1 6.68 6.70 6.41 -50 40XJOKOH 5721.65 31/12/29 .01:1 4.48 4.50 4.40 +9 840XJOKOI 5842.09 31/12/29 .01:1 3.27 3.29 3.27 +19 321XJOLOA 6095.55 31/12/29 .01:1 1.74 1.76 1.71 +21 300

Index Barrier Put WarrantsDJIA MINI E-CBOTDJXMOP 26230.98 31/12/29 .01:1 27.89 27.91 27.68 +175 1

Hang Seng IDX FuturesHSXKOT 31925.03 31/12/29 .01:1 6.51 6.53 6.60 +220 15

NIK 225 Futures SgxNI2KOT 24595.95 31/12/29 .10:1 2.88 2.90 2.97 +35 5

S&P/ASX 200 Last Value 6215.0XJOLOP 6176.20 31/12/29 .01:1 1.05 1.065 1.36 -309 40XJOLOW 6230.56 31/12/29 .01:1 1.59 1.61 1.90 - 10XJOLOZ 6280.07 31/12/29 .01:1 2.09 2.11 2.15 -27 140XJOLOQ 6363.05 31/12/29 .01:1 2.92 2.94 2.98 -19 94XJOKOR 6413.20 31/12/29 .01:1 2.42 2.44 2.42 -34 1984XJOMOX 6521.72 31/12/29 .01:1 3.51 3.52 3.71 -13 18XJOMOP 6562.64 31/12/29 .01:1 3.91 3.93 3.92 -36 48XJOQOP 6762.54 31/12/29 .01:1 5.91 5.93 5.94 -17 30

ASX LISTED INVESTMENT COMPANIES+ Dividend Div



High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio.50 .115 - - 8IH 8I Hldgs .. . . . . . . . . . . . . . . . . . . . . .12 - - .12 .125 .23 - .11 1.92 -1.18 -

1.02 .855 .90 .88 8EC 8IP Emerging .. . . . . . . . . . . . . . . .90 - 146 .875 .885 3.00 f 1.54 1.02 3.33 4.63 19.41.17 1.00 1.165 1.15 AEG Absolute Equity Perf . . . . . . . . 1.165 +.5 1820 1.16 1.165 4.50 f 3.31 1.16 3.86 14.88 7.81.20 .90 1.15 1.14 ACQ Acorn Capital Invest . . . . . . . . 1.14 -1 752 1.14 1.15 4.70 f 3.07 1.27 4.12 14.45 7.9.095 .075 .085 .085 AIQ Alternative Invest. . . . . . . . . . . . .085 +.1 15 .085 .087 - - .09 - -1.33 -.975 .845 .965 .94 AMH AMCIL.. . . . . . . . . . . . . . . . . . . . . . . .94 -1 3700 .94 .945 3.50 f .62 .91 3.72 2.16 43.5

60.60 53.99 57.60 54.00 AYZ Aust Masters YF5 .. . . . . . . . . . 57.60 +360 14 50.00 57.00 199.00 f 1.00 59.82 3.45 199.01 28.923.217 19.00 20.90 20.90 AYK Aust Masters YF4 .. . . . . . . . . . 20.90 +185 9 20.90 20.94 116.00 f 1.19 23.00 5.55 137.97 15.1

1.37 1.15 1.185 1.175 APL Antipodes Global. . . . . . . . . . . . 1.18 -.5 3557 1.175 1.18 - - 1.23 - .60 196.7.225 .046 .08 .075 APLO opt oct18.. . . . . . . . . . . . . . . . . . . .075 - 4465 .075 .078 - - - - - -1.96 1.63 1.795 1.785 ALI Argo Global . . . . . . . . . . . . . . . . . . 1.785 -1 1298 1.785 1.795 3.75 3.56 2.11 2.10 13.34 13.48.44 7.66 8.01 7.95 ARG Argo Invest. . . . . . . . . . . . . . . . . . . 7.96 -2 1113 7.96 7.97 31.50 f 1.00 7.92 3.96 31.40 25.4.59 .34 .385 .385 ABW Aurora Absolute Ret . . . . . . . . .385 -2 324 .385 .39 2.33 - .58 6.05 -15.73 -

.789 .30 - - AIB Aurora Global Inc Tr . . . . . . . . . .30 - - .275 .29 3.83 - .46 12.77 -15.25 -4.53 2.96 ▼ 2.96 2.96 AUP Aurora Prop .. . . . . . . . . . . . . . . . . 2.96 -19 13 2.63 2.93 30.98 - 3.53 10.47 - -2.02 1.79 - - AQF Aust Gov Index Fund .. . . . . . 1.85 - - 1.615 1.72 6.00 f 1.22 1.81 3.24 7.30 25.36.25 5.83 5.90 5.90 AYF Aust Enhanced .. . . . . . . . . . . . . 5.90 -10 1 5.90 5.95 35.00 p 1.14 5.92 5.93 40.00 14.86.44 5.78 6.16 6.11 AFI Aust Foundation.. . . . . . . . . . . . 6.11 -5 3099 6.11 6.12 24.00 f .94 5.19 3.93 22.48 27.21.29 .975 1.025 1.015 ALF Aust Leaders Fund .. . . . . . . . . 1.025 +.5 5963 1.02 1.025 4.00 p - 1.23 3.90 -1.96 -9.08 8.09 8.62 8.62 AUI Aust United Invest. . . . . . . . . . . 8.62 - 2 8.64 8.65 34.50 f 1.08 7.72 4.00 37.10 23.2.98 .755 .79 .785 BTI Bailador Tech Invest . . . . . . . . .785 +2.5 244 .785 .795 - - 1.03 - -7.19 -

1.00 .83 .95 .95 BST Barrack St Invest . . . . . . . . . . . . .95 -3.5 25 .94 .95 2.75 f .88 1.15 2.89 2.42 39.31.06 .645 .73 .72 BHD Benjamin Hornigold.. . . . . . . . .73 - 438 .715 .73 - p - 1.05 - 15.46 4.7.20 .04 - - BHDO opt apr20.. . . . . . . . . . . . . . . . . . . .045 - - .045 .105 - - - - - -.13 .091 .096 .094 BEL Bentley Capital . . . . . . . . . . . . . . .094 -.2 447 .094 .10 1.00 f - .15 10.64 -1.26 -

1.773 1.50 1.52 1.51 BKI BKI Invest . . . . . . . . . . . . . . . . . . . . 1.515 - 5333 1.515 1.52 7.32 f .96 1.50 4.83 7.06 21.51.273 .685 .80 .79 BAF Blue Sky Alt Access.. . . . . . . . .79 - 9072 .79 .795 5.00 f 1.92 1.11 6.33 9.58 8.21.375 1.22 1.245 1.24 CDM Cadence Capital . . . . . . . . . . . . 1.245 +.5 2023 1.24 1.245 8.00 f 2.04 1.29 6.43 16.30 7.634.94 30.51 33.00 32.75 CIN Carlton Invest. . . . . . . . . . . . . . . . 32.99 -1 16 32.70 32.71 119.00 f 1.30 37.44 3.61 154.20 21.42.01 1.723 - - CINPA 7% cum pf .. . . . . . . . . . . . . . . . . 2.01 - - 2.05 - 14.00 f - - 6.97 - -.935 .85 .91 .905 CBC CBG Capital . . . . . . . . . . . . . . . . . .905 - 7 .905 .925 3.05 f 2.20 1.01 3.37 6.70 13.5.995 .90 .96 .955 CYA Century Aust. . . . . . . . . . . . . . . . . .955 +1 766 .955 .96 3.69 f 2.06 1.05 3.86 7.61 12.5.91 .84 .865 .865 CAM Clime Capital . . . . . . . . . . . . . . . . .865 +.5 547 .86 .865 5.00 f .90 .91 5.78 4.49 19.3

1.025 .98 .98 .98 CAMG covm3wu .. . . . . . . . . . . . . . . . . . .98 - 79 .975 .985 - - - - - -1.29 1.13 1.26 1.255 CLF Concentrated Leaders.. . . . . 1.255 -.5 118 1.255 1.265 5.50 f .71 1.28 4.38 3.90 32.21.19 .955 - - CQG Contango Glb Gth.. . . . . . . . . . 1.05 - - - - - - 1.14 - 5.00 21.0.065 .009 - - CQGO opt jun19 .. . . . . . . . . . . . . . . . . . . .023 - - - - - - - - - -1.01 .92 .935 .93 CIE Contango Income.. . . . . . . . . . .935 +.5 500 .93 .94 8.30 p 1.12 .97 8.88 9.30 10.1

1.205 .88 1.17 1.165 CVF Contrarian Value Fd .. . . . . . . . 1.165 - 250 1.14 1.15 7.50 f 2.80 1.20 6.44 21.02 5.51.849 1.575 - - CD1 Cordish Dixon PEF I. . . . . . . . . 1.74 - - 1.625 1.66 - - 1.86 - 19.88 8.82.10 1.813 - - CD2 Cordish Dixon PEF II . . . . . . . . 2.05 - - 2.05 - - - 2.03 - 20.59 10.0

1.625 1.47 - - CD3 Cordish Dixon PEF III . . . . . . . 1.59 - - .70 1.49 - - 1.53 - .32 496.94.20 3.66 4.10 4.08 DUI Diversified United Inv .. . . . . . 4.10 -1 1153 4.10 4.11 14.50 f 1.06 3.69 3.54 15.40 26.63.87 3.15 3.38 3.37 DJW Djerriwarrh . . . . . . . . . . . . . . . . . . . 3.37 - 685 3.36 3.37 20.00 f .76 3.23 5.93 15.15 22.21.20 .98 1.20 1.18 D2O Duxton Water . . . . . . . . . . . . . . . . 1.18 -2 692 1.17 1.18 - p - 1.23 - 3.18 37.12.24 1.60 2.14 2.11 EGD Evans Gl Disrp Fd .. . . . . . . . . . 2.14 - 941 2.11 2.13 - - 2.04 - 21.44 10.0

1.165 .90 1.08 1.065 EAI Ellerston Asian Inv.. . . . . . . . . . 1.065 -1.5 1972 1.065 1.075 - - 1.16 - 15.17 7.0.14 .015 .075 .075 EAIO opt feb19.. . . . . . . . . . . . . . . . . . . .075 -1.7 125 .072 .085 - - - - - -

1.18 .99 1.08 1.07 EGI Ellerston Global Inv . . . . . . . . . 1.08 +.5 441 1.07 1.075 3.00 f 4.86 1.11 2.78 14.58 7.42.19 1.60 ▼ 1.80 1.60 EMF Emerging Markets MF .. . . . . 1.60 -40 384 1.50 1.515 52.17 .61 2.05 32.61 32.06 5.01.20 .99 1.10 1.00 FPP Fat Prophets Gl PF .. . . . . . . . . 1.02 -2.5 143 1.02 1.075 - - 1.08 - 3.14 32.51.25 .93 .955 .95 FPC Fat Prophets Gl Cont . . . . . . . .955 +.5 1185 .955 .965 - - 1.15 - 10.09 9.5

1.735 1.52 - - FSI Flagship Invest . . . . . . . . . . . . . . 1.66 - - 1.67 1.685 7.50 f .51 1.84 4.52 3.85 43.12.14 1.84 1.97 1.90 FOR Forager Aust Shs Fnd.. . . . . . 1.915 -19.5 1873 1.94 1.95 - - 1.88 - 39.56 4.8

1.265 1.08 1.255 1.25 FGX Future Generation Inv.. . . . . . 1.25 - 1016 1.245 1.25 4.40 f - .01 3.52 -2.00 -1.39 1.075 1.36 1.34 FGG Future Gen Global Inv. . . . . . . 1.36 +2 712 1.34 1.36 1.00 f 1.05 1.24 .74 1.05 129.51.03 .86 1.01 .99 GC1 Glennon Small Comp .. . . . . . .995 +.5 490 .995 1.025 4.00 f 2.73 1.12 4.02 10.91 9.1

2.468 1.995 2.08 2.08 GFL Global Masters Fund .. . . . . . 2.08 - 4 2.08 2.09 - - 1.94 - -.07 -1.25 1.03 1.06 1.04 GVF Global Value Fnd .. . . . . . . . . . . 1.06 +1.5 1056 1.05 1.055 6.30 p .99 1.08 5.94 6.21 17.1.135 .058 - - HHY HHY Fund.. . . . . . . . . . . . . . . . . . . .069 - - .069 .093 - - .09 - .41 16.8.108 .058 .075 .075 IPE IPE .. . . . . . . . . . . . . . . . . . . . . . . . . . . .075 -.1 1355 .075 .076 4.95 - .07 66.00 -.92 -.53 .46 .48 .48 IBC Ironbark Capital . . . . . . . . . . . . . .48 - 2 .48 .495 2.90 f .64 .53 6.04 1.85 25.9

.855 .70 .765.765.. . . . KAT Katana Capital .765 -.5 100 .76 .765 2.25 p 3.98 .93 2.94 8.95 8.52.09 1.78 1.89 1.855 LSF L1 Long Short Fund.. . . . . . . . 1.885 +3.5 6368 1.885 1.89 - - - - - -.43 .30 .31 .305 LSX Lion Selection Grp .. . . . . . . . . .31 - 137 .31 .33 - - .32 - -7.30 -

.022 .02 - - LSXOA opt apr20.. . . . . . . . . . . . . . . . . . . .022 - - .022 - - - - - - -8.50 6.70 - - LRT Lowell Res Fund.. . . . . . . . . . . . 6.70 - - 6.76 7.31 - - - - - -

1.735 1.42 1.62 1.585 MGG Magellan Glob Tr . . . . . . . . . . . . 1.59 -3.5 8657 1.59 1.595 - - 1.54 - 6.58 24.22.137 1.988 2.08 2.05 MXT MCP Master Income.. . . . . . . 2.06 - 5500 2.05 2.06 - - .02 - 2.42 85.1.185 .15 .175 .175 MVT Mercantile Invest . . . . . . . . . . . . .175 - 149 .175 .18 - - .18 - .95 18.4

104.50 98.80 100.50 100.50 MVTHA bvm6qu .. . . . . . . . . . . . . . . . . . . . 100.50 -25 2 100.00 100.50 - - - - - -2.74 1.875 2.67 2.60 MFF MFF Capital Inv. . . . . . . . . . . . . . 2.60 -5 2390 2.60 2.65 2.50 f 13.36 2.24 .96 33.40 7.86.61 4.88 - - MAX Millinium Alt Fund .. . . . . . . . . . 6.60 - - - - - - 6.71 - -138.03 -4.80 4.40 4.63 4.60 MLT Milton.. . . . . . . . . . . . . . . . . . . . . . . . 4.60 - 738 4.60 4.63 18.80 f 1.04 4.05 4.09 19.60 23.52.94 2.54 2.72 2.67 MIR Mirrabooka Invest. . . . . . . . . . . 2.70 -2 439 2.67 2.68 10.00 f .58 2.24 3.70 5.82 46.4.94 .74 .83 .82 MA1 Monash Absolute . . . . . . . . . . . .83 - 565 .825 .83 - - .97 - 5.23 15.9

1.16 .975 1.035 1.035 MEC Morphic EEF.. . . . . . . . . . . . . . . . 1.035 +.5 85 1.035 1.065 - f - 1.14 - 6.08 17.0.053 .001 - - MECO opt nov18 .. . . . . . . . . . . . . . . . . . .001 - - .001 .004 - - - - - -

1.075 .94 .965 .955 NAC NAOS Absolute Opp.. . . . . . . .955 -.5 107 .955 .96 5.25 f 1.06 1.10 5.50 5.58 17.11.54 1.20 1.28 1.22 NCC NAOS Emerging Opp .. . . . . . 1.22 -6.5 231 1.22 1.285 7.25 f 1.17 1.23 5.94 8.47 14.4.975 .755 .78 .765 NSC NAOS Small Cap Opp .. . . . . .765 - 2048 .76 .765 6.40 f - .91 8.37 -4.18 -

102.50 98.01 100.50 100.50 NSCG covm6qu .. . . . . . . . . . . . . . . . . . . 100.50 - 6 100.50 101.00 - - - - - -.73 .42 - - NGE NGE Capital . . . . . . . . . . . . . . . . . .67 - - .67 .69 - - .80 - 12.12 5.5.21 .15 - - OEQ Orion Equities . . . . . . . . . . . . . . . .16 - - .165 .20 - f - .30 - -7.58 -.19 .15 - - OZG Ozgrowth .. . . . . . . . . . . . . . . . . . . .18 - - .175 .18 .50 f 4.54 .23 2.78 2.27 7.9

.017 .008 - - OZGOC opt aug19 .. . . . . . . . . . . . . . . . . . .01 - - .006 .009 - - - - - -1.21 1.105 1.16 1.14 PIA Pengana Int Equ.. . . . . . . . . . . . 1.14 -3 1431 1.14 1.145 7.00 f .44 1.23 6.14 3.10 36.8.036 .006 .01 .01 PIAO opt may19.. . . . . . . . . . . . . . . . . . .01 - 100 .01 .011 - - - - - -1.19 1.03 1.175 1.16 PIC Perpetual Equity. . . . . . . . . . . . . 1.17 -1 959 1.155 1.17 5.50 f 2.13 1.12 4.70 11.73 10.0

1.395 1.01 1.295 1.28 PAI Platinum Asia . . . . . . . . . . . . . . . . 1.28 - 2284 1.28 1.285 5.00 f 4.87 1.19 3.91 24.34 5.32.17 1.605 2.16 2.08 PMC Platinum Capital. . . . . . . . . . . . . 2.08 -4 2774 2.08 2.09 10.00 f 2.57 1.67 4.81 25.71 8.11.14 .955 1.025 1.01 PL8 Plato Inc Max .. . . . . . . . . . . . . . . 1.01 +.5 3106 1.005 1.01 - f - 1.08 - 4.40 23.0.019 .001 .001 .001 PL8O opt apr19.. . . . . . . . . . . . . . . . . . . .001 - 1250 .001 .002 - - - - - -1.38 1.07 1.16 1.13 PAF PM Capital Asian .. . . . . . . . . . . 1.13 -2 2117 1.13 1.135 5.00 f 4.04 1.20 4.42 20.22 5.61.32 1.045 1.32 1.295 PGF PM Capital Global. . . . . . . . . . . 1.295 -1.5 2328 1.29 1.295 3.60 f 4.96 1.27 2.78 17.86 7.31.39 1.105 1.155 1.145 QVE QV Equities . . . . . . . . . . . . . . . . . . 1.145 - 2944 1.145 1.15 4.10 f .83 1.17 3.58 3.41 33.61.37 1.07 1.24 1.24 RYD Ryder Capital . . . . . . . . . . . . . . . . 1.24 - 40 1.24 1.265 1.00 f - 1.36 .81 -5.91 -.15 .05 - - RYDO opt dec18 .. . . . . . . . . . . . . . . . . . .10 - - .08 .10 - - - - - -

1.06 .91 ▼ .94 .91 SNC Sandon Capital Invest . . . . . . .94 +1.5 344 .92 .94 7.00 f .66 .94 7.45 4.60 20.42.09 1.88 1.94 1.905 SEC Spheria Emerging Co .. . . . . . 1.94 +3 686 1.92 1.94 - - 2.10 - 21.20 9.2.29 .27 - - SVS Sunvest . . . . . . . . . . . . . . . . . . . . . . .285 - - .285 .30 - - .46 - .76 37.5

1.45 1.28 1.41 1.39 TGG Templeton Global . . . . . . . . . . . 1.40 +.5 2604 1.40 1.405 4.50 f .36 1.48 3.21 1.60 87.5.75 .665 .695 .685 TOP Thorney Opp .. . . . . . . . . . . . . . . .695 +.5 791 .685 .695 1.25 f 5.67 .76 1.80 7.09 9.8.39 .22 .25 .245 TEK Thorney Tech .. . . . . . . . . . . . . . . .25 +.5 160 .245 .25 - - .25 - 96.54 .3

1.10 .88 .89 .88 URB URB Invest. . . . . . . . . . . . . . . . . . . .885 -.5 930 .88 .89 - f - 1.05 - 1.51 58.62.28 1.99 2.27 2.24 VG1 VGI Partners Global . . . . . . . . . 2.25 +2 1958 2.24 2.25 - - 2.13 - 10.63 21.2

1.175 1.065 1.095 1.08 WAA WAM Active.. . . . . . . . . . . . . . . . . 1.095 +1.5 827 1.08 1.085 5.60 f 1.45 1.07 5.11 8.10 13.5.026 .005 - - WAAO opt sep18 .. . . . . . . . . . . . . . . . . . .005 - - .001 .005 - - - - - -2.55 2.20 2.385 2.37 WAM WAM Capital. . . . . . . . . . . . . . . . . 2.37 - 3507 2.37 2.38 15.25 f .98 1.96 6.43 14.87 15.91.21 1.095 1.15 1.145 WLE WAM Leaders .. . . . . . . . . . . . . . 1.15 +.5 7444 1.145 1.15 4.50 f 3.05 1.18 3.91 13.73 8.41.57 1.115 1.43 1.40 WMI WAM Microcap.. . . . . . . . . . . . . 1.425 +2.5 598 1.40 1.415 - f - 1.27 - 29.60 4.8

1.635 1.355 1.52 1.51 WAX WAM Research.. . . . . . . . . . . . . 1.51 -.5 515 1.51 1.52 9.25 f .89 1.23 6.13 8.20 18.41.02 .76 .795 .79 WMK Watermark Fund .. . . . . . . . . . . .79 +1 776 .79 .795 3.50 f - .96 4.43 -1.69 -.935 .795 .845 .835 WDE Wealth Defender . . . . . . . . . . . . .84 -.5 2645 .845 .85 3.00 f .46 .96 3.57 1.37 61.3

1.215 .905 1.17 1.16 WIC Westoz Inv .. . . . . . . . . . . . . . . . . . 1.165 -1 794 1.16 1.165 6.00 f 3.17 1.29 5.15 19.00 6.1.13 .035 .115 .115 WICOC opt aug19 .. . . . . . . . . . . . . . . . . . .115 - 16 .10 .11 - - - - - -

4.90 4.43 4.55 4.55 WHF Whitefield . . . . . . . . . . . . . . . . . . . . 4.55 +1 37 4.55 4.56 17.75 f 1.00 4.49 3.90 17.79 25.6.96 .885 - - WHFPA 8% cum pf .. . . . . . . . . . . . . . . . . 1.00 - - - - 8.00 f - - 8.00 - -

109.20 102.00 102.85 102.80 WHFPB cpvr6qu .. . . . . . . . . . . . . . . . . . . . 102.80 +5 4 102.80 102.95 700.00 f - - 6.81 - -1.035 .85 .91 .905 WGF Watermark Gl Fd .. . . . . . . . . . . .91 - 594 .91 .915 - - 1.07 - -1.75 -.015 .001 - - WGFO opt nov18 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.425 .30 .41 .41 ZER Zeta Res .. . . . . . . . . . . . . . . . . . . . .41 +3.5 17 .40 .44 - - .54 - -7.36 -


10 Tables

Share OptionsVOLUME TRADED FOR THURSDAY, JUNE 28, 2018

AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale Ctrs Int Volatility Delta Return









CALL OPTIONSAGL Energy Last Sale Price $22.34Jun 18 21.50 - .88 40 742 - 1.00 57.17Jun 18 22.00 - .34 2391 4023 - 1.00 -Jun 18 22.01 - .34 15 78 - 1.00 8.17Jun 18 22.50 - .03 52 2543 - - 49.00Jul 18 22.00 - .68 42 4888 - .65 18.87Jul 18 22.50 - .35 175 832 - .49 19.71Jul 18 22.51 - - 20 100 - .49 -Jul 18 23.00 - .18 40 392 - .34 10.14Aug 18 22.00 - .87 640 15 - .64 13.40Aug 18 22.50 - .58 33 305 - .53 14.80Aug 18 23.00 - .42 10 305 - .43 10.72Aug 18 23.01 - .25 20 3030 - .42 6.38Sep 18 23.00 - .41 30 604 - .46 7.28Sep 18 23.50 - .30 30 370 - .38 5.33Oct 18 23.50 - .37 104 370 - .41 5.04Dec 18 23.00 - .37 768 205 - .52 3.43Amcor Last Sale Price $14.45Jun 18 13.50 - .95 30 130 - 1.00 -Jun 18 14.00 - .44 30 853 - 1.00 -Jun 18 14.25 - .28 30 575 - 1.00 214.71Jun 18 14.50 - .03 15 777 - - 75.78Jul 18 14.25 - .39 222 869 - .64 16.55Jul 18 14.26 - .45 30 140 - .64 22.65Jul 18 14.75 - .14 1500 550 - .40 11.76Jul 18 15.00 - .10 200 572 - .29 9.15Aug 18 13.50 - .70 100 105 - .84 -Aug 18 13.75 - - 100 300 - .78 -Aug 18 14.25 - .52 17 930 - .63 12.63Aug 18 14.50 - .23 22 2410 - .55 9.08Aug 18 14.75 - .28 20 700 - .47 11.05Sep 18 14.75 - .26 15 1355 - .50 7.14Nov 18 13.75 - - 100 - - .74 -Nov 18 14.75 - .39 14 - - .54 6.36Dec 18 14.00 - .47 100 100 - .69 .29AMP Last Sale Price $3.58Jul 18 3.50 - .11 30 30 - .70 10.55Ansell Last Sale Price $27.54Jun 18 26.50 - 1.30 33 304 - 1.00 351.28Jun 18 27.00 - .49 2000 2300 - 1.00 -Jun 18 27.50 - .09 40 77 - 1.00 66.28Jul 18 27.50 - .57 55 50 - .55 24.68Jul 18 28.00 - .30 30 320 - .42 13.94Jul 18 29.00 - .09 20 - - .20 4.11Aug 18 28.00 - - 2000 - - .48 -Aug 18 29.00 - .30 20 - - .32 6.21Aug 18 29.50 - - 33 - - .25 -ANZ Banking Grp Last Sale Price $28.71Jun 18 26.01 - 2.43 20 1046 - 1.00 -Jun 18 27.00 - 1.53 49 980 - 1.00 -Jun 18 27.01 - 1.67 710 11375 - 1.00 -Jun 18 27.50 - 1.00 380 2899 - 1.00 -Jun 18 28.00 - .60 491 2971 - 1.00 -Jun 18 28.01 - .53 344 1256 - 1.00 -Jun 18 28.50 - .19 1278 10654 - 1.00 -Jun 18 28.51 - .17 371 996 - 1.00 -Jul 18 26.01 - 2.10 20 767 - .97 -Jul 18 27.00 - 1.65 48 388 - .89 -Jul 18 27.01 - .86 120 230 - .89 -Jul 18 27.50 - 1.15 755 3583 - .81 -Jul 18 28.00 - .88 30 1025 - .71 7.45Jul 18 28.50 - .47 558 2755 - .60 11.62Jul 18 28.51 - .59 90 1495 - .59 17.32Jul 18 29.00 - .31 264 1080 - .47 13.59Jul 18 29.01 - .27 95 240 - .47 11.62Jul 18 29.50 - .15 60 250 - .35 6.58Jul 18 29.51 - .13 265 - - .35 5.70Aug 18 27.00 - 1.71 10 509 - .82 -Aug 18 27.50 - 1.42 50 12889 - .75 4.17Aug 18 28.00 - 1.16 10 5189 - .68 8.84Aug 18 28.50 - .77 58 2868 - .60 11.02Aug 18 29.00 - .57 80 938 - .52 11.32Aug 18 29.01 - .52 18 - - .51 10.33Aug 18 29.50 - .34 370 330 - .43 6.75Aug 18 30.50 - - 250 - - .29 -Sep 18 27.51 - .50 20 590 - .73 -Sep 18 29.50 - .49 10 5330 - .47 6.77Sep 18 30.00 - .27 328 3403 - .40 3.73Sep 18 30.01 - .28 55 215 - .40 3.87Oct 18 28.50 - .78 680 4 - .61 6.04Dec 18 28.51 - .89 60 372 - .63 4.98Dec 18 31.00 - .25 200 24 - .39 1.81Mar 19 30.01 - .67 235 535 - .53 3.11Jun 19 30.00 - .73 10 13 - .57 2.56ASX Last Sale Price $64.40Jun 18 57.01 - - 200 300 - 1.00 -Jun 18 59.01 - 5.18 100 169 - 1.00 -Jun 18 60.00 - 2.73 100 168 - 1.00 -Jun 18 61.00 - 3.53 130 205 - 1.00 73.68Jun 18 62.00 - 2.10 30 176 - 1.00 -Jun 18 62.01 - .40 150 765 - 1.00 -Jun 18 64.00 - .38 250 416 - 1.00 -Jun 18 64.01 - .15 600 600 - 1.00 -Jul 18 60.01 - - 200 - - .92 -Jul 18 62.01 - - 150 400 - .79 -Jul 18 64.01 - - 100 250 - .59 -Jul 18 65.00 - .54 203 129 - .48 10.55Jul 18 66.01 - .24 100 7 - .37 4.69Jul 18 67.01 - - 50 - - .27 -Aug 18 64.00 - 1.76 1 72 - .59 12.04Sep 18 65.00 - 1.33 30 20 - .54 8.19Nov 18 65.01 - - 600 - - .57 -Alumina Last Sale Price $2.79Jun 18 2.50 - .26 20 1954 - 1.00 -Jun 18 2.70 - .08 70 2036 - 1.00 -Jun 18 2.80 - .01 1452 3943 - - 130.82Jul 18 2.80 - .06 752 3948 - .52 27.07Jul 18 2.90 - .04 200 844 - .28 18.04Sep 18 2.80 - .13 70 4667 - .56 18.49Aurizon Hldgs Last Sale Price $4.32Jul 18 4.30 - .10 1000 2420 - .58 23.31Jul 18 4.50 - .02 444 788 - .26 5.83Bendigo&Adelaide Bk Last Sale Price $10.85Jun 18 10.50 - .30 10 2251 - 1.00 -Jun 18 10.75 - .10 111 261 - 1.00 -Jul 18 10.76 - .25 90 75 - .60 18.56Aug 18 11.25 - .17 100 - - .39 8.94Oct 18 11.25 - - 830 - - .46 -BHP Last Sale Price $33.82Jun 18 20.01 - 13.80 10 129 - 1.00 -Jun 18 22.01 - 10.56 56 205 - 1.00 -Jun 18 24.01 - 9.32 36 76 - 1.00 -Jun 18 24.51 - 4.43 60 160 - 1.00 -Jun 18 25.51 - 5.05 20 360 - 1.00 -Jun 18 26.01 - 7.02 57 607 - 1.00 -Jun 18 26.50 - 4.76 235 589 - 1.00 -Jun 18 26.51 - 6.71 236 915 - 1.00 -Jun 18 27.00 - 5.85 10 6522 - 1.00 -Jun 18 28.01 - 5.74 64 698 - 1.00 -Jun 18 28.50 - 5.32 320 9482 - 1.00 -Jun 18 28.51 - 3.88 128 604 - 1.00 -Jun 18 29.00 - 4.85 350 4394 - 1.00 32.38Jun 18 29.01 - 4.25 280 1182 - 1.00 -Jun 18 29.50 - 3.80 270 2637 - 1.00 -Jun 18 29.51 - 2.86 30 703 - 1.00 -Jun 18 30.00 - 3.77 5218 12972 - 1.00 -Jun 18 30.01 - 2.50 140 1300 - 1.00 -Jun 18 30.50 - 2.62 90 2540 - 1.00 -Jun 18 30.51 - 3.39 651 1313 - 1.00 86.34Jun 18 31.00 - 2.81 585 3626 - 1.00 -Jun 18 31.01 - 2.84 695 930 - 1.00 32.38Jun 18 31.50 - 2.28 295 2349 - 1.00 -Jun 18 31.51 - 2.35 68 589 - 1.00 43.17Jun 18 32.00 - 1.71 295 2254 - 1.00 -Jun 18 32.01 - 1.28 420 1775 - 1.00 -Jun 18 32.50 - 1.39 588 4179 - 1.00 75.55Jun 18 32.51 - 1.32 1028 1184 - 1.00 10.79Jun 18 33.00 - .86 1904 6181 - 1.00 43.17Jun 18 33.01 - .90 910 3775 - 1.00 97.13Jun 18 33.50 - .35 723 4480 - 1.00 32.38Jun 18 33.51 - .38 1015 1374 - 1.00 75.55Jun 18 34.00 - .02 2116 4940 - - 21.58Jun 18 34.01 - .75 40 4243 - - 809.43Jul 18 32.50 - .54 80 3254 - .93 -Jul 18 33.00 - 1.01 125 120 - .83 25.63Jul 18 33.50 - .57 45 208 - .65 33.73Jul 18 34.00 - .29 125 118 - .45 39.80Jul 18 33.50 - .70 340 158 - .63 27.34Jul 18 34.00 - .43 180 274 - .48 30.94Jul 18 34.50 - .28 40 160 - .33 19.79Jul 18 35.00 - .15 135 450 - .21 10.79Jul 18 22.01 - - 10 25 - 1.00 -Jul 18 26.50 - - 90 - - 1.00 -Jul 18 27.50 - 2.21 50 135 - 1.00 -Jul 18 28.01 - - 5 430 - 1.00 -Jul 18 29.00 - 4.99 200 306 - 1.00 6.33Jul 18 29.50 - 2.43 100 1101 - .99 -Jul 18 30.00 - 2.38 130 189 - .99 -Jul 18 30.51 - 2.23 20 740 - .98 -Jul 18 31.00 - 2.37 40 2077 - .95 -Jul 18 31.01 - 3.32 810 1038 - .95 18.98Jul 18 31.50 - 1.75 270 784 - .92 -Jul 18 31.51 - 1.67 100 472 - .92 -Jul 18 32.00 - 1.16 365 4005 - .87 -Jul 18 32.01 - 1.96 84 1790 - .86 5.58Jul 18 32.50 - 1.70 20 1961 - .80 14.14Jul 18 32.51 - 1.71 200 1656 - .79 14.89Jul 18 33.00 - 1.38 300 1684 - .71 20.84

Jul 18 33.01 - 1.28 713 1312 - .71 17.68Jul 18 33.50 - 1.00 654 1253 - .61 25.31Jul 18 33.51 - .97 155 792 - .61 24.75Jul 18 34.00 - .75 963 1904 - .51 27.91Jul 18 34.01 - .71 584 315 - .50 26.42Jul 18 34.50 - .53 189 1891 - .40 19.54Jul 18 34.51 - .20 320 184 - .40 7.44Jul 18 35.00 - .34 355 1096 - .30 12.84Jul 18 35.50 - .23 240 928 - .22 8.56Jul 18 36.00 - .14 515 3019 - .15 5.40Jul 18 36.50 - .09 130 646 - .10 3.16Aug 18 26.01 - - 12 - - 1.00 -Aug 18 28.00 - - 52 200 - .99 -Aug 18 28.01 - 5.58 100 577 - .99 -Aug 18 29.01 - - 35 8 - .98 -Aug 18 30.01 - 3.55 60 165 - .95 -Aug 18 30.51 - 3.64 10 447 - .92 5.56Aug 18 31.51 - 2.05 30 468 - .84 -Aug 18 32.00 - 2.49 1085 1442 - .80 11.30Aug 18 32.51 - 1.25 40 332 - .74 -Aug 18 33.50 - 1.47 112 1350 - .61 19.39Aug 18 33.51 - 1.37 64 605 - .61 17.87Aug 18 34.00 - 1.23 2437 2213 - .54 20.74Aug 18 34.50 - .92 144 1275 - .47 15.51Aug 18 34.51 - - 30 - - .47 -Aug 18 35.00 - .78 642 357 - .40 13.15Aug 18 35.01 - .80 30 - - .40 13.49Aug 18 35.50 - .65 100 211 - .34 10.88Aug 18 36.00 - .44 26 10675 - .28 7.42Aug 18 36.50 - .32 445 838 - .23 5.40Sep 18 24.00 - - 36 - - 1.00 -Sep 18 25.01 - 6.55 106 297 - 1.00 -Sep 18 29.51 - 2.47 30 68 - .94 -Sep 18 30.00 - 3.68 81 7762 - .92 -Sep 18 30.51 - .98 68 18 - .89 -Sep 18 32.00 - 2.53 100 3627 - .77 8.33Sep 18 32.01 - 1.38 90 4118 - .77 -Sep 18 32.50 - 2.25 255 874 - .72 10.85Sep 18 32.51 - 1.83 381 945 - .72 6.10Sep 18 33.01 - 1.23 2759 1477 - .67 4.93Sep 18 33.51 - 1.26 14 2572 - .61 11.14Sep 18 34.01 - 1.15 80 4719 - .56 13.49Sep 18 35.00 - .91 50 810 - .44 10.68Sep 18 35.01 - .73 135 707 - .44 8.56Sep 18 36.01 - .45 30 160 - .33 5.28Oct 18 33.00 - 1.96 26 274 - .67 10.21Oct 18 34.00 - 1.47 10 207 - .57 13.22Oct 18 34.50 - 1.20 20 210 - .52 10.75Oct 18 36.00 - .67 380 50 - .37 6.03Nov 18 34.00 - 1.62 265 10 - .58 11.28Nov 18 37.51 - - 600 - - .29 -Dec 18 25.51 - - 20 185 - .99 -Dec 18 28.01 - - 96 100 - .95 -Dec 18 28.51 - 4.56 47 346 - .93 -Dec 18 33.50 - 1.75 420 2601 - .63 8.80Dec 18 34.00 - 1.70 100 6857 - .59 10.39Dec 18 34.01 - 1.75 10 4152 - .59 10.73Dec 18 34.50 - 1.52 20 5635 - .55 9.35Dec 18 42.00 - .11 150 - - .10 .67Mar 19 33.01 - - 100 219 - .68 -Boral Last Sale Price $6.59Jun 18 6.50 - .12 180 3408 - 1.00 138.36Aug 18 6.75 - .26 50 250 - .45 22.48Aug 18 7.25 - .08 600 540 - .16 6.92Bank of Qld Last Sale Price $10.35Jun 18 10.19 - .17 165 120 - 1.00 52.90Jun 18 10.68 - .01 45 280 - - 35.27Jul 18 10.25 - .35 120 320 - .61 30.40Aug 18 10.25 - .34 15 80 - .61 12.95Aug 18 10.50 - .24 20 42 - .50 13.22Sep 18 10.93 - .20 300 37 - .36 7.67Nov 18 11.00 - .18 56 525 - .42 4.10BlueScope Steel Last Sale Price $17.37Jun 18 13.76 - - 55 55 - 1.00 -Jun 18 16.50 - .95 7 235 - 1.00 168.11Jun 18 17.00 - 1.41 30 1630 - 1.00 2175Jun 18 17.50 - .05 14 642 - - 105.07Jul 18 14.76 - - 15 40 - 1.00 -Jul 18 17.00 - 1.24 30 - - .69 63.04Jul 18 18.00 - .25 14 441 - .30 18.11Jul 18 18.50 - .14 10 174 - .15 10.51Aug 18 17.50 - .83 5 75 - .53 27.42Aug 18 17.51 - .82 30 299 - .53 26.92Sep 18 13.76 - - 40 - - .99 -Brambles Last Sale Price $8.89Jul 18 8.75 - .21 650 - - .66 9.20Jul 18 9.00 - .14 130 775 - .46 19.81Jul 18 9.25 - .04 50 170 - .27 6.37Jul 18 9.50 - .02 10 880 - .14 2.83Aug 18 9.00 - .21 50 91 - .51 13.78Aug 18 9.25 - .09 69 1042 - .38 5.77Oct 18 8.50 - - 200 200 - .73 -Nov 18 9.25 - - 200 - - .48 -Dec 18 9.01 - - 60 - - .57 -C’wlth Bank of Aust Last Sale Price $73.20Jun 18 51.80 - - 9 9 - 1.00 -Jun 18 64.75 - 5.00 200 210 - 1.00 -Jun 18 68.74 - .60 125 155 - 1.00 -Jun 18 69.72 - 3.42 61 1393 - 1.00 -Jun 18 70.72 - 2.45 1371 3409 - 1.00 -Jun 18 70.73 - 2.35 745 955 - 1.00 -Jun 18 71.72 - 1.28 5414 5358 - 1.00 -Jun 18 71.73 - 1.12 575 825 - 1.00 -Jun 18 72.71 - .50 1031 2757 - 1.00 4.99Jun 18 72.72 - .54 545 595 - 1.00 29.92Jun 18 73.71 - .05 40 1644 - - 24.93Jul 18 72.00 - 1.19 70 223 - .74 -Jul 18 73.00 - .56 112 161 - .56 22.75Jul 18 71.00 - - 100 - - .80 -Jul 18 72.00 - - 100 - - .69 -Jul 18 74.00 - - 30 - - .42 -Jul 18 76.00 - .07 400 140 - .19 2.49Jul 18 69.01 - .78 25 1895 - .88 -Jul 18 70.01 - 1.50 200 108 - .82 -Jul 18 71.00 - 2.80 135 1175 - .75 10.32Jul 18 71.01 - 2.42 235 128 - .74 3.95Jul 18 72.00 - 1.85 130 1569 - .66 11.18Jul 18 72.01 - 1.35 25 1063 - .66 2.75Jul 18 73.00 - 1.26 465 2440 - .56 18.23Jul 18 73.01 - 1.21 162 785 - .56 17.54Jul 18 74.00 - .76 331 1566 - .47 13.07Jul 18 74.01 - .70 70 544 - .46 12.04Jul 18 75.00 - .38 5504 2068 - .37 6.45Jul 18 75.01 - .70 50 617 - .37 12.04Jul 18 76.00 - .21 327 2621 - .28 3.70Jul 18 77.00 - .11 250 2755 - .21 1.89Aug 18 72.01 - 1.20 20 1682 - .64 -Aug 18 74.01 - .60 20 290 - .51 4.67Aug 18 75.00 - 1.00 1250 453 - .45 7.79Aug 18 75.01 - .46 20 254 - .45 3.58Aug 18 76.00 - .44 10 462 - .39 3.43Aug 18 78.00 - .16 95 500 - .27 1.25Sep 18 73.00 - 1.59 31 1095 - .59 7.53Sep 18 74.00 - 1.29 21 269 - .53 6.99Sep 18 74.01 - .86 63 334 - .53 4.66Sep 18 75.00 - .70 200 2550 - .48 3.79Sep 18 76.00 - .54 50 1668 - .43 2.93Oct 18 75.00 - .27 20 1000 - .50 1.12Nov 18 70.00 - - 1 - - .73 -Nov 18 75.00 - .75 4 150 - .53 2.41Mar 19 77.01 - .93 27 3 - .52 1.69Coca-Cola Amatil Last Sale Price $9.15Jun 18 9.00 - .18 240 1343 - 1.00 99.67Jun 18 9.25 - .03 2000 3127 - - 119.61Jun 18 9.75 - - 90 90 - - -Jul 18 9.00 - .18 50 174 - .66 3.44Aug 18 9.25 - .23 100 597 - .52 14.64Aug 18 9.26 - .15 2000 80 - .51 9.34Aug 18 9.50 - .14 26 50 - .39 9.03Cimic Grp Last Sale Price $41.71Jul 18 42.00 - 1.01 15 30 - .49 30.63Aug 18 42.00 - 1.40 30 30 - .53 19.14Aug 18 42.50 - 1.20 18 - - .47 16.41Aug 18 43.50 - .67 15 15 - .37 9.16Computershare Last Sale Price $18.51Jun 18 16.50 - 1.70 3000 4650 - 1.00 -Jun 18 17.00 - 1.55 100 200 - 1.00 78.88Jun 18 17.50 - .81 130 247 - 1.00 -Jun 18 18.00 - .51 92 92 - 1.00 -Jun 18 18.50 - .19 6873 7114 - .77 354.94Jul 18 17.50 - .65 100 100 - .87 -Jul 18 18.00 - .55 30 150 - .73 2.72Jul 18 18.50 - .46 120 5752 - .55 30.26Aug 18 19.00 - 1.20 60 150 - .44 36.82Sep 18 17.50 - - 3000 - - .78 -Sep 18 19.00 - .46 30 - - .47 9.75Sep 18 19.51 - - 7267 - - .37 -CSL Last Sale Price $195.05Jun 18 70.01 - 128.00 30 100 - 1.00 553.91Jun 18 88.01 - 107.04 18 20 - 1.00 -Jun 18 136.00 - 8.30 30 30 - 1.00 -Jun 18 148.01 - - 200 205 - 1.00 -Jun 18 150.01 - 39.50 60 271 - 1.00 -Jun 18 154.01 - 32.90 41 119 - 1.00 -Jun 18 156.01 - - 50 85 - 1.00 -Jun 18 158.00 - 13.00 50 101 - 1.00 -Jun 18 158.01 - 34.10 200 666 - 1.00 -Jun 18 160.01 - - 100 150 - 1.00 -Jun 18 162.00 - 32.75 320 356 - 1.00 -Jun 18 164.01 - 20.75 35 129 - 1.00 -Jun 18 166.00 - 29.00 709 1953 - 1.00 -

Jun 18 166.01 - 32.00 90 255 - 1.00 553.91Jun 18 170.00 - 25.00 65 268 - 1.00 -Jun 18 170.01 - - 290 527 - 1.00 -Jun 18 178.00 - 16.99 70 225 - 1.00 -Jun 18 178.01 - 16.50 117 267 - 1.00 -Jun 18 180.00 - 16.40 60 444 - 1.00 252.63Jun 18 182.00 - 13.00 269 474 - 1.00 -Jun 18 184.00 - 11.05 184 710 - 1.00 -Jun 18 186.00 - 8.50 500 511 - 1.00 -Jun 18 188.00 - 6.83 154 989 - 1.00 -Jun 18 188.01 - 2.20 100 205 - 1.00 -Jun 18 190.00 - 5.00 102 1924 - 1.00 -Jun 18 192.00 - 3.00 300 897 - 1.00 -Jun 18 194.00 - .95 600 750 - 1.00 -Jun 18 196.00 - .53 1 843 - - 99.18Jul 18 94.01 - 100.90 5 5 - 1.00 -Jul 18 154.01 - - 31 - - 1.00 -Jul 18 158.01 - 35.30 253 350 - 1.00 -Jul 18 160.01 - 40.10 100 110 - 1.00 32.65Jul 18 162.00 - 8.20 100 8 - 1.00 -Jul 18 166.01 - - 90 246 - 1.00 -Jul 18 170.01 - - 90 683 - 1.00 -Jul 18 182.01 - 6.80 200 100 - .91 -Jul 18 184.00 - 10.70 14 960 - .88 -Jul 18 186.00 - 12.40 157 525 - .83 21.62Jul 18 188.00 - 7.07 252 555 - .78 .13Jul 18 190.01 - 7.30 100 195 - .72 14.58Jul 18 192.00 - 4.90 100 315 - .65 11.94Jul 18 192.01 - - 110 40 - .65 -Jul 18 194.00 - 5.10 110 996 - .58 26.13Jul 18 196.00 - 3.80 100 920 - .51 24.52Jul 18 196.01 - 3.58 120 260 - .51 23.10Jul 18 198.00 - 2.73 306 397 - .44 17.62Jul 18 200.00 - 2.03 208 447 - .37 13.10Jul 18 202.00 - 1.72 4 1285 - .30 11.10Jul 18 208.00 - .60 20 6593 - .15 3.87Aug 18 154.01 - - 10 - - 1.00 -Aug 18 170.00 - 21.00 5 30 - .97 -Aug 18 194.00 - 9.50 5 5 - .59 24.71Aug 18 196.00 - 7.70 5 55 - .54 22.51Aug 18 202.00 - 3.50 4 80 - .40 10.23Sep 18 98.01 - 95.80 5 - - 1.00 -Sep 18 192.00 - 8.90 20 10 - .64 11.90Sep 18 208.00 - 2.50 1302 10 - .33 5.09Dec 18 90.01 - - 17 10 - 1.00 -Dec 18 92.01 - 102.50 30 - - 1.00 -Dec 18 160.01 - 36.30 2 7 - .96 1.33Dec 18 180.01 - - 35 - - .80 -CSR Last Sale Price $4.73Jul 18 4.80 - .13 100 150 - .44 34.59Jul 18 4.90 - .10 80 40 - .30 26.61Aug 18 4.90 - .13 74 - - .40 15.67Sep 18 4.90 - .18 100 - - .44 15.52Caltex Aust Last Sale Price $32.87Jun 18 31.00 - 1.80 45 132 - 1.00 -Jun 18 32.50 - .05 14 97 - 1.00 -Jun 18 32.51 - .51 15 30 - 1.00 166.57Jul 18 31.50 - .85 40 158 - .81 -Aug 18 32.50 - 1.29 40 195 - .62 15.96Aug 18 33.01 - 1.00 15 10 - .54 17.35Aug 18 33.50 - .64 10 23 - .47 11.02Sep 18 34.01 - .56 200 2195 - .44 6.70Crown Resorts Last Sale Price $13.68Jun 18 13.06 - .67 35 1270 - 1.00 133.41Jun 18 13.53 - .18 634 1151 - 1.00 80.04Jun 18 13.54 - .26 155 200 - 1.00 320.18Cybg Last Sale Price $5.57Jun 18 5.50 - .05 200 2850 - 1.00 -Sep 18 5.75 - - 200 - - .45 -Flight Centre Travel Last Sale Price $63.57Jun 18 56.01 - - 150 150 - 1.00 -Jun 18 59.00 - 1.60 130 233 - 1.00 -Jun 18 60.00 - 2.00 150 160 - 1.00 -Jun 18 61.00 - 3.30 100 100 - 1.00 419.14Jun 18 62.00 - 1.65 100 105 - 1.00 45.93Jun 18 64.00 - .18 200 30 - - 103.35Jul 18 41.01 - 22.55 75 40 - 1.00 -Jul 18 58.01 - - 150 200 - .96 -Jul 18 59.00 - - 83 50 - .93 -Jul 18 61.00 - - 170 50 - .80 -Jul 18 62.01 - - 150 150 - .71 -Jul 18 64.00 - .95 100 10 - .49 18.81Jul 18 65.00 - 1.15 15 380 - .38 22.67Jul 18 67.00 - .42 90 10 - .20 8.32Oct 18 68.00 - 1.60 25 100 - .36 7.66Fortescue Metals Grp Last Sale Price $4.49Jun 18 3.21 - 1.35 100 520 - 1.00 610.37Jun 18 4.30 - .22 30 74 - 1.00 284.84Jun 18 4.50 - .01 910 12634 - - 81.38Jul 18 4.50 - .12 820 1170 - .52 33.68Jul 18 4.51 - .12 100 81 - .50 33.68Jul 18 4.60 - .08 532 3020 - .36 22.45Jul 18 4.70 - .05 40 9611 - .23 14.03Jul 18 4.80 - .03 37063 8573 - .13 7.02Jul 18 4.81 - .03 50 1669 - .12 8.42Aug 18 4.50 - .21 191 387 - .55 26.70Aug 18 4.51 - .19 60 - - .54 24.16Aug 18 4.61 - .15 300 310 - .43 19.07Aug 18 4.71 - .10 2200 200 - .33 13.35Aug 18 4.80 - .07 400 2582 - .26 9.54Aug 18 4.90 - .06 500 1183 - .18 7.63Sep 18 3.61 - - 100 500 - .99 -Sep 18 4.60 - .17 200 234 - .48 15.04Sep 18 4.70 - .14 20 305 - .39 11.94Sep 18 5.00 - .07 60 15130 - .19 6.63Sep 18 5.50 - .03 100 7135 - .03 2.21Dec 18 1.00 - 3.52 30 200 - 1.00 1.62Fairfax Media Last Sale Price $0.75Jun 18 0.76 - .01 8784 18168 - - 242.69Aug 18 0.75 - .04 170 - - .58 25.03Goodman Grp Last Sale Price $9.64Jun 18 8.50 - 1.17 50 40 - 1.00 94.66Sep 18 10.00 - .23 215 - - .43 9.47GP8Sep 18 0.01 - - 1611 1786 - - -GPT Grp Last Sale Price $5.09Dec 18 5.25 - .14 90 - - .52 5.70Harvey Norman Last Sale Price $3.36Aug 18 3.70 - .04 10 - - .16 6.79Insurance Aust Grp Last Sale Price $8.54Jun 18 8.50 - .03 60 60 - 1.00 -IOOF Hldgs Last Sale Price $9.04Jun 18 9.00 - .08 35 35 - 1.00 161.50Jul 18 9.25 - .12 85 400 - .38 16.71Aug 18 9.50 - .13 197 320 - .33 7.89Dec 18 9.75 - .15 30 - - .39 3.56Incitec Pivot Last Sale Price $3.60Jul 18 3.40 - .14 400 604 - .88 -Aug 18 3.70 - .07 1232 - - .44 11.87James Hardie Ind Last Sale Price $22.76Jul 18 23.00 - .36 3 1 - .47 19.91Aug 18 22.50 - .94 37 75 - .62 16.91Aug 18 24.00 - .28 56 60 - .32 7.02Dec 18 22.50 - 1.55 268 4 - .64 11.80Dec 18 25.50 - - 100 - - .29 -Lendlease Grp Last Sale Price $19.75Jun 18 18.00 - 1.28 190 852 - 1.00 -Jun 18 18.50 - 1.28 100 5721 - 1.00 55.44Jul 18 18.50 - .43 100 310 - .90 -Jul 18 20.00 - .28 4 343 - .45 18.16Aug 18 18.50 - .59 40 60 - .83 -Aug 18 19.50 - .80 100 110 - .62 15.88Mirvac Grp Last Sale Price $2.15Jun 18 2.11 - - 25000 25000 - 1.00 -Aug 18 2.10 - .21 25000 50 - .68 42.34Medibank Private Last Sale Price $2.92Jun 18 2.90 - .04 150 1600 - 1.00 375.64Jul 18 3.00 - .13 150 250 - .34 56.13Aug 18 2.90 - .10 50 1700 - .59 16.63Sep 18 3.00 - .07 600 686 - .46 9.53Macq Grp Last Sale Price $126.50Jun 18 49.01 - 46.46 49 171 - 1.00 -Jun 18 70.01 - 51.10 20 124 - 1.00 -Jun 18 75.01 - 48.85 18 20 - 1.00 -Jun 18 77.01 - - 25 25 - 1.00 -Jun 18 81.01 - 40.95 248 318 - 1.00 -Jun 18 90.01 - 31.95 167 202 - 1.00 -Jun 18 93.00 - 4.25 150 150 - 1.00 -Jun 18 95.01 - 30.82 185 810 - 1.00 -Jun 18 98.01 - 24.82 50 522 - 1.00 -Jun 18 100.01 - 20.75 240 390 - 1.00 -Jun 18 102.00 - 18.90 90 93 - 1.00 -Jun 18 102.01 - 18.65 90 231 - 1.00 -Jun 18 106.00 - 19.95 20 48 - 1.00 -Jun 18 106.01 - 18.80 978 2172 - 1.00 -Jun 18 108.01 - 16.90 1006 1088 - 1.00 -Jun 18 110.00 - 6.50 175 215 - 1.00 -Jun 18 110.01 - 15.85 803 1199 - 1.00 -Jun 18 112.01 - 13.90 61 216 - 1.00 -Jun 18 114.00 - 11.38 332 810 - 1.00 -Jun 18 114.01 - 8.00 10 154 - 1.00 -Jun 18 116.00 - 8.40 595 828 - 1.00 -Jun 18 116.01 - 1.10 349 385 - 1.00 -Jun 18 118.00 - 2.87 395 983 - 1.00 -Jun 18 120.00 - 4.40 657 2314 - 1.00 -Jun 18 122.00 - 2.80 485 747 - 1.00 -Jun 18 124.00 - 1.70 1041 843 - 1.00 -

Jun 18 126.00 - .40 821 531 - 1.00 -Jul 18 100.01 - 15.60 115 25 - 1.00 -Jul 18 104.00 - 4.36 115 - - 1.00 -Jul 18 106.01 - 10.50 200 260 - 1.00 -Jul 18 108.01 - 16.00 371 370 - 1.00 -Jul 18 110.00 - 3.49 175 112 - 1.00 -Jul 18 110.01 - 1.80 554 537 - 1.00 -Jul 18 112.01 - 6.00 11 205 - .99 -Jul 18 114.00 - 10.60 455 215 - .98 -Jul 18 116.00 - 10.30 138 346 - .95 -Jul 18 116.01 - 2.75 60 110 - .95 -Jul 18 118.00 - 4.30 65 507 - .91 -Jul 18 120.00 - 3.50 340 1039 - .86 -Jul 18 122.00 - 4.08 158 687 - .78 -Jul 18 124.00 - 2.35 360 673 - .68 -Jul 18 126.00 - 2.40 700 1247 - .57 18.95Jul 18 128.00 - 1.47 618 607 - .46 14.63Jul 18 130.00 - .97 441 600 - .35 9.70Jul 18 132.00 - .43 150 300 - .25 4.28Jul 18 136.00 - .12 100 50 - .12 1.19Aug 18 93.01 - - 25 - - 1.00 -Aug 18 116.01 - 4.01 25 188 - .89 -Aug 18 118.00 - 6.35 10 180 - .84 -Aug 18 122.00 - 4.90 12 80 - .73 1.80Aug 18 124.00 - - 10 400 - .66 -Aug 18 126.00 - 2.60 220 108 - .58 9.47Aug 18 128.00 - 2.12 70 240 - .51 9.56Aug 18 130.00 - 1.60 120 243 - .43 7.21Aug 18 136.00 - .56 446 20 - .24 2.52Sep 18 75.01 - - 20 - - 1.00 -Sep 18 80.01 - - 15 - - 1.00 -Sep 18 82.01 - - 244 - - 1.00 -Sep 18 116.00 - 11.20 13 127 - .86 2.20Sep 18 120.00 - - 14 201 - .77 -Sep 18 122.00 - 6.14 180 100 - .71 5.14Sep 18 124.00 - 5.00 11 216 - .65 7.84Sep 18 128.00 - 3.73 85 8 - .53 11.68Oct 18 132.00 - - 1676 - - .44 -Dec 18 50.00 - 75.75 5 1 - 1.00 -Dec 18 60.01 - - 49 45 - 1.00 -Dec 18 92.01 - - 17 10 - .99 -Dec 18 110.01 - 15.00 200 301 - .90 -Dec 18 116.01 - 4.25 20 96 - .81 -National Aust Bank Last Sale Price $27.50Jun 18 26.03 - 1.42 30 40 - 1.00 -Jun 18 26.21 - 1.21 20 322 - 1.00 -Jun 18 27.00 - .45 699 910 - 1.00 -Jun 18 27.16 - .30 230 1523 - 1.00 -Jun 18 27.48 - .05 5999 15816 - .77 46.46Jul 18 27.50 - .23 44 125 - .52 38.17Jul 18 27.50 - .26 9 100 - .53 23.01Jul 18 27.00 - .78 130 1923 - .67 13.05Jul 18 27.50 - .42 510 931 - .54 19.23Jul 18 27.51 - .40 30 1457 - .54 18.31Jul 18 28.00 - .21 1110 1946 - .41 9.61Jul 18 28.50 - .09 1160 3749 - .29 4.12Jul 18 29.00 - .07 200 2196 - .20 3.43Aug 18 26.51 - 1.26 15 - - .73 5.70Aug 18 27.00 - 1.02 50 702 - .65 10.89Aug 18 29.00 - .13 35 7690 - .32 2.59Sep 18 28.00 - .60 50 2865 - .51 8.66Sep 18 29.00 - .23 545 797 - .37 3.32Sep 18 29.01 - .28 32 323 - .37 4.04Mar 19 24.01 - 3.30 52 - - .87 -Jun 20 30.00 - .78 150 1100 - .55 1.42Newcrest Min Last Sale Price $21.86Jun 18 19.01 - 2.87 27 51 - 1.00 33.39Jun 18 20.50 - 1.40 178 4667 - 1.00 66.79Jun 18 21.00 - .93 470 3313 - 1.00 116.88Jun 18 21.01 - .86 488 536 - 1.00 16.70Jun 18 21.50 - .39 3329 4128 - 1.00 41.74Jun 18 21.51 - .43 252 262 - 1.00 141.93Jun 18 22.00 - .04 1160 12396 - - 58.44Jun 18 22.01 - .17 60 232 - - 283.85Jul 18 21.50 - .55 207 24 - .74 39.66Jul 18 21.50 - .60 6 - - .69 26.72Jul 18 23.00 - - 300 - - .11 -Jul 18 20.50 - 1.25 38 337 - .90 -Jul 18 21.00 - .82 90 1495 - .80 -Jul 18 21.01 - .65 150 300 - .80 -Jul 18 21.50 - .76 545 3240 - .66 23.03Jul 18 21.51 - .67 180 60 - .66 18.42Jul 18 22.00 - .50 772 2136 - .50 28.79Jul 18 22.01 - - 100 170 - .49 -Jul 18 22.50 - .29 126 1039 - .34 16.70Jul 18 22.51 - .18 120 30 - .34 10.36Jul 18 23.00 - .14 1050 1518 - .21 8.35Jul 18 24.00 - .07 10 418 - .06 4.03Jul 18 24.50 - .04 50 971 - .03 2.59Aug 18 21.01 - - 18 110 - .74 -Aug 18 21.50 - .89 105 463 - .64 13.83Aug 18 22.00 - .84 257 1064 - .53 21.92Aug 18 22.50 - .54 22 137 - .43 14.09Aug 18 23.00 - .38 7139 60 - .33 9.91Sep 18 21.50 - .97 100 457 - .64 11.07Sep 18 22.50 - .72 106 20 - .46 13.16Oct 18 22.00 - 1.05 53 15 - .57 14.61Oct 18 24.00 - .40 50 21 - .28 5.57Dec 18 20.00 - 2.57 100 350 - .82 6.74Mar 19 23.00 - 1.20 45 95 - .52 7.31Origin Energy Last Sale Price $10.11Jun 18 9.50 - .64 10186 21307 - 1.00 126.42Jun 18 9.75 - .38 3137 4806 - 1.00 90.30Jun 18 9.76 - .37 50 147 - 1.00 90.30Jun 18 10.00 - .15 2603 5320 - 1.00 180.60Jun 18 10.01 - .13 102 312 - 1.00 108.36Jul 18 10.00 - .34 117 1373 - .62 29.27Jul 18 10.01 - .34 115 280 - .61 29.89Jul 18 10.25 - .22 447 375 - .44 27.40Jul 18 10.50 - .10 5624 940 - .28 13.08Aug 18 9.75 - .49 10000 1686 - .72 7.62Aug 18 10.00 - .49 100 629 - .61 21.73Aug 18 10.25 - .36 100 130 - .50 20.32Aug 18 10.50 - .26 30 81 - .38 14.67Sep 18 10.50 - .33 74 4870 - .43 12.76Orica Last Sale Price $17.94Jun 18 18.00 - .14 30 171 - - 284.84Jul 18 18.00 - .33 120 35 - .52 22.80Jul 18 18.50 - .16 30 193 - .33 11.23Aug 18 18.50 - 1.78 1700 100 - .42 56.75Oil Search Last Sale Price $8.86Jun 18 8.00 - .52 250 13236 - 1.00 -Jun 18 8.25 - .23 2705 3250 - 1.00 -Jun 18 8.50 - .39 365 41105 - 1.00 144.27Jun 18 8.75 - .11 12 186 - 1.00 20.61Jun 18 8.76 - .03 100 100 - 1.00 -Jul 18 8.25 - .28 130 230 - .92 -Jul 18 8.50 - .46 920 1079 - .80 14.21Jul 18 8.51 - .46 125 205 - .80 15.64Jul 18 8.75 - .27 85 210 - .63 23.45Jul 18 9.00 - .15 370 1000 - .43 21.32Aug 18 8.50 - .40 90 280 - .74 2.90Aug 18 8.75 - .16 50 160 - .62 3.54Aug 18 9.00 - .26 100 370 - .49 16.75Aug 18 9.25 - - 100 - - .36 -Sep 18 8.25 - .62 318 165 - .82 .67Sep 18 8.50 - .49 1487 2888 - .73 6.05Sep 18 8.76 - - 90 - - .62 -Sep 18 9.00 - .31 50 100 - .51 13.89Sep 18 9.50 - .14 50 - - .31 6.05OZ Min Last Sale Price $9.49Jun 18 9.25 - .40 100 220 - 1.00 576.62Jun 18 9.50 - .05 100 415 - .24 192.21Jul 18 9.25 - .47 200 400 - .72 29.83Jul 18 9.50 - - 180 - - .54 -Jul 18 9.75 - .21 190 45 - .36 27.84Jul 18 10.00 - .17 250 357 - .20 23.20Jul 18 10.50 - .27 250 234 - .04 35.79Aug 18 9.25 - .88 100 155 - .68 38.14Aug 18 9.75 - .35 35 315 - .44 21.32Sep 18 9.75 - .34 10 191 - .47 14.42Qantas Airways Last Sale Price $6.17Jun 18 5.75 - - 1250 1250 - 1.00 -Jun 18 6.00 - .20 75 100 - 1.00 177.47Jul 18 6.50 - .07 200 151 - .20 14.28Aug 18 5.75 - .62 10 1320 - .84 18.49Aug 18 6.00 - - 40 500 - .69 -Aug 18 6.25 - .39 1290 250 - .50 36.05Sep 18 6.25 - .32 10 230 - .53 20.25QBE Insurance Grp Last Sale Price $9.81Jun 18 9.50 - .28 2833 3198 - 1.00 -Jun 18 9.75 - .09 2348 4298 - 1.00 111.62Jul 18 9.01 - .60 30 120 - .95 -Jul 18 9.75 - .23 390 1212 - .59 21.17Jul 18 10.00 - .09 90 1570 - .41 11.55Jul 18 10.01 - .11 60 70 - .40 14.11Jul 18 10.25 - .06 436 2680 - .25 7.70Aug 18 9.25 - .42 50 200 - .81 -Aug 18 10.00 - .18 20 4450 - .47 10.46Aug 18 10.51 - - 350 35 - .25 -Sep 18 9.75 - .24 50 110 - .60 7.28Sep 18 10.00 - .28 120 355 - .50 11.32Rio Tinto Last Sale Price $82.96Jun 18 0.01 - - 410 750 - 1.00 -Jun 18 36.01 - 43.02 15 58 - 1.00 -Jun 18 51.00 - - 25 25 - 1.00 -Jun 18 51.01 - 33.50 69 107 - 1.00 681.96Jun 18 55.01 - 30.70 30 70 - 1.00 1210Jun 18 61.00 - 23.72 23 23 - 1.00 774.35Jun 18 61.01 - 23.50 35 217 - 1.00 681.96Jun 18 65.01 - 18.60 9 49 - 1.00 285.98

Jun 18 66.01 - 12.95 260 404 - 1.00 -Jun 18 67.01 - - 30 30 - 1.00 -Jun 18 69.01 - - 40 40 - 1.00 -Jun 18 70.00 - 15.15 30 30 - 1.00 963.54Jun 18 70.01 - 16.52 10 152 - 1.00 1571Jun 18 71.01 - - 175 300 - 1.00 -Jun 18 72.00 - 9.10 200 200 - 1.00 -Jun 18 72.01 - 10.10 35 610 - 1.00 -Jun 18 73.01 - 9.81 35 85 - 1.00 -Jun 18 74.01 - 5.07 130 247 - 1.00 -Jun 18 75.00 - 7.12 25 1095 - 1.00 -Jun 18 75.01 - 8.12 610 2502 - 1.00 72.60Jun 18 76.00 - 6.12 115 2111 - 1.00 -Jun 18 76.01 - 6.22 1445 1565 - 1.00 -Jun 18 77.00 - 5.05 30 832 - 1.00 -Jun 18 77.01 - - 830 844 - 1.00 -Jun 18 78.01 - 4.17 395 710 - 1.00 -Jun 18 79.00 - 3.50 303 926 - 1.00 -Jun 18 80.01 - 2.95 868 1158 - 1.00 -Jun 18 81.00 - 1.11 45 1795 - 1.00 -Jun 18 82.00 - 1.02 1423 5558 - 1.00 26.40Jun 18 82.01 - 1.03 292 742 - 1.00 35.20Jun 18 83.00 - .12 1422 2104 - .26 52.80Jun 18 83.01 - .14 509 2270 - .20 61.60Jun 18 84.00 - .02 654 3596 - - 8.80Jun 18 84.01 - .58 75 1438 - - 255.18Jun 18 86.00 - .02 100 2886 - - 8.80Jul 18 83.00 - 1.03 26 872 - .51 56.65Jul 18 84.00 - .60 2250 431 - .35 33.00Jul 18 86.00 - - 2191 100 - .11 -Jul 18 51.00 - - 26 480 - 1.00 -Jul 18 61.01 - - 28 129 - 1.00 -Jul 18 70.00 - - 30 405 - 1.00 -Jul 18 71.01 - - 175 - - 1.00 -Jul 18 73.01 - 9.88 10 42 - .99 -Jul 18 75.01 - - 100 345 - .97 -Jul 18 76.00 - 9.88 40 138 - .95 44.22Jul 18 76.01 - 9.70 750 375 - .95 41.72Jul 18 77.00 - 5.85 35 14 - .93 -Jul 18 77.01 - - 1180 680 - .93 -Jul 18 78.01 - 5.45 278 534 - .89 7.59Jul 18 79.00 - 4.99 230 113 - .84 15.63Jul 18 79.01 - - 195 50 - .84 -Jul 18 80.01 - 4.00 265 750 - .78 15.93Jul 18 81.00 - 3.30 8 582 - .71 20.33Jul 18 81.01 - 5.50 90 960 - .70 53.86Jul 18 82.00 - 2.15 400 2634 - .62 18.05Jul 18 82.01 - 2.15 670 117 - .62 18.21Jul 18 83.00 - 2.15 90 1011 - .54 32.62Jul 18 83.01 - 2.08 96 80 - .54 31.56Jul 18 84.00 - 1.61 461 1426 - .45 24.50Jul 18 84.01 - 1.90 110 993 - .45 28.83Jul 18 85.00 - 1.58 490 824 - .37 24.05Jul 18 85.01 - 1.19 254 183 - .37 18.05Jul 18 86.00 - .68 1590 879 - .29 10.24Jul 18 86.01 - 2.60 180 156 - .29 39.45Jul 18 87.00 - .60 895 338 - .23 9.10Jul 18 88.00 - .34 570 1832 - .17 5.16Jul 18 88.01 - .43 325 882 - .17 6.52Jul 18 90.00 - .17 100 1502 - .09 2.58Jul 18 90.01 - .33 300 920 - .09 5.01Aug 18 51.00 - - 25 - - 1.00 -Aug 18 54.01 - - 30 - - 1.00 -Aug 18 66.01 - 15.90 60 10 - 1.00 -Aug 18 76.00 - - 25 30 - .89 -Aug 18 77.01 - 5.34 15 85 - .86 -Aug 18 79.00 - 5.31 33 32 - .77 9.28Aug 18 82.00 - 3.85 23 41 - .62 19.87Aug 18 83.00 - 2.83 8 110 - .56 19.45Aug 18 83.01 - 2.80 30 20 - .56 19.25Aug 18 84.01 - - 10 9 - .50 -Aug 18 85.00 - - 20 - - .45 -Aug 18 85.01 - 2.00 40 330 - .45 13.75Aug 18 86.00 - 1.65 7 407 - .39 11.34Aug 18 86.01 - 1.30 13 33 - .39 8.94Aug 18 90.00 - .55 7 180 - .21 3.78Sep 18 71.01 - - 10 102 - .96 -Sep 18 75.01 - - 9 - - .89 -Sep 18 80.01 - 3.80 200 1126 - .71 4.06Sep 18 85.00 - 4.15 5 383 - .48 19.85Sep 18 85.01 - 2.71 39 96 - .48 12.96Sep 18 87.00 - 1.75 200 393 - .39 8.37Sep 18 89.00 - 1.15 250 428 - .31 5.50Oct 18 84.00 - 3.20 30 6 - .55 11.73Oct 18 86.00 - 2.35 5 6 - .46 8.62Oct 18 88.00 - 1.75 32 25 - .38 6.42Dec 18 52.01 - 24.53 42 74 - 1.00 -Dec 18 61.01 - 16.00 30 32 - .99 -Dec 18 65.01 - 18.13 400 663 - .98 .45Dec 18 67.01 - 16.91 30 132 - .97 2.39Dec 18 69.01 - 17.60 40 10 - .95 9.12Dec 18 82.00 - 6.25 140 851 - .64 13.22Mar 19 82.01 - - 35 - - .66 -Mar 19 90.00 - 2.64 20 140 - .45 4.24Regis Res Last Sale Price $5.14Jun 18 4.21 - - 500 551 - 1.00 -Jul 18 4.31 - - 500 950 - 1.00 -South32 Last Sale Price $3.60Jun 18 2.96 - .49 200 6950 - 1.00 -Jun 18 3.37 - .62 600 700 - 1.00 4010Jun 18 3.46 - .15 460 3017 - 1.00 203.06Jun 18 3.56 - .32 60 3099 - 1.00 2894Jun 18 3.57 - .03 380 580 - 1.00 50.76Jul 18 3.26 - .23 50 150 - .97 -Jul 18 3.56 - .13 60 610 - .61 31.51Jul 18 3.57 - .36 300 990 - .59 117.28Jul 18 3.76 - .07 50 541 - .24 22.76Jul 18 3.85 - .03 14700 731 - .13 10.50Aug 18 3.56 - - 230 800 - .61 -Aug 18 3.66 - .17 230 909 - .48 26.18Aug 18 3.86 - .09 78 - - .24 13.48Sep 18 3.77 - .12 90 396 - .39 12.69Dec 18 3.26 - - 50 - - .84 -Dec 18 3.36 - .68 200 552 - .78 25.38Dec 18 3.57 - - 600 - - .63 -Scentre Grp Last Sale Price $4.41Jul 18 4.30 - .13 50 3626 - .71 5.71Aug 18 4.40 - .10 140 18 - .58 12.29Seek Last Sale Price $22.13Jun 18 20.50 - 2.00 299 330 - 1.00 610.26Aug 18 23.50 - .34 280 130 - .29 8.76Sims Metal Mgmt Last Sale Price $16.30Jul 18 17.00 - .20 15 70 - .26 15.44Stockland Last Sale Price $3.99Aug 18 4.10 - .06 100 80 - .43 7.86Sonic Healthcare Last Sale Price $24.95Jun 18 22.51 - - 50 50 - 1.00 -Jun 18 23.00 - .83 3310 5985 - 1.00 -Jun 18 23.50 - 1.65 50 2103 - 1.00 285.27Jun 18 24.50 - .40 122 1167 - 1.00 -Jul 18 23.00 - - 10 30 - .94 -Jul 18 23.01 - - 50 - - .94 -Jul 18 24.00 - .47 50 125 - .79 -Aug 18 25.50 - - 100 - - .46 -Aug 18 26.00 - .24 22 - - .37 5.49Sep 18 23.01 - 1.45 3300 10 - .84 -Dec 18 25.00 - .91 18 208 - .60 7.56Santos Last Sale Price $6.26Jun 18 4.32 - 1.92 756 802 - 1.00 -Jun 18 5.40 - .79 112 682 - 1.00 -Jun 18 5.62 - .45 9937 14233 - 1.00 -Jun 18 5.63 - .63 100 838 - 1.00 -Jun 18 5.87 - .40 525 625 - 1.00 58.31Jun 18 6.09 - .18 671 2269 - 1.00 58.31Jun 18 6.33 - .01 1147 6834 - - 58.31Jul 18 5.50 - .70 7 5236 - .99 -Jul 18 5.75 - .57 89 531 - .95 12.06Jul 18 5.76 - .54 100 670 - .95 8.04Jul 18 6.00 - .34 349 2316 - .81 16.08Jul 18 6.01 - .34 80 723 - .80 17.09Jul 18 6.25 - .18 610 3785 - .55 35.19Jul 18 6.26 - .18 30 420 - .54 37.20Jul 18 6.50 - .09 552 3367 - .28 18.10Aug 18 5.75 - .61 38 370 - .88 9.11Aug 18 6.00 - .30 10000 906 - .75 3.64Aug 18 6.25 - .27 342 10788 - .57 23.69Aug 18 6.75 - .10 100 401 - .23 9.57Sep 18 5.50 - .80 207 991 - .93 2.22Sep 18 6.00 - .48 125 876 - .73 14.26Sep 18 6.50 - .20 200 350 - .43 12.99Oct 18 5.75 - - 100 250 - .83 -Nov 18 5.75 - - 100 37 - .82 -Nov 18 6.25 - .41 51 141 - .61 15.05Dec 18 6.51 - .32 48 98 - .50 10.60SPDR 200 Fund Last Sale Price $58.19Jun 18 58.00 - .27 75 75 - 1.00 50.18Sep 18 59.00 - - 75 - - .52 -Suncorp Grp Last Sale Price $14.61Jun 18 12.26 - 2.33 900 1110 - 1.00 -Jun 18 13.00 - 1.60 14 55 - 1.00 -Jun 18 13.75 - .99 800 6616 - 1.00 324.78Jun 18 13.76 - .15 360 515 - 1.00 -Jun 18 14.00 - .63 420 1885 - 1.00 37.47Jun 18 14.01 - .73 1203 1662 - 1.00 324.78Jun 18 14.26 - .18 91 567 - 1.00 -Jul 18 13.76 - .47 360 190 - .88 -Jul 18 14.00 - .92 34 396 - .81 26.28Jul 18 14.01 - .68 115 50 - .81 6.89Jul 18 14.25 - .67 420 535 - .71 26.71Jul 18 14.50 - .38 80 3320 - .60 23.26Jul 18 14.75 - .21 80 248 - .47 18.09


11TablesDERIVATIVES - SHARE OPTIONS cont’d











Aug 18 14.50 - .35 192 752 - .60 9.37Sep 18 14.01 - .23 33 670 - .73 -Sep 18 14.50 - .15 50 2805 - .61 1.22Nov 18 14.51 - - 800 200 - .62 -Dec 18 14.50 - .43 900 399 - .63 4.54Sydney Airport Last Sale Price $7.30Aug 18 7.00 - .38 50 - - .75 6.25Tabcorp Hldgs Last Sale Price $4.48Jun 18 4.50 - .03 875 21000 - - 244.42Jul 18 4.60 - .06 536 - - .36 15.45Mar 19 4.73 - .14 90 100 - .51 4.31Transurban Grp Last Sale Price $11.95Jul 18 12.00 - .17 31 80 - .51 17.91Aug 18 12.00 - .27 2900 26181 - .54 12.89Aug 18 12.50 - .12 951 210 - .35 5.73Dec 18 12.66 - - 350 350 - .44 -Dec 18 13.16 - - 350 350 - .34 -Telstra Corp Last Sale Price $2.62Jun 18 2.57 - .06 350 2780 - 1.00 139.31Aug 18 2.47 - .21 100 - - .81 14.15Aug 18 2.67 - .09 380 80 - .47 19.59Aug 18 2.77 - .05 100 4283 - .31 10.88Sep 18 2.68 - .07 308 400 - .49 11.36Sep 18 4.36 - .01 95 95 - - 1.51Dec 18 2.67 - .13 70 160 - .55 10.29Dec 18 2.97 - .05 5600 3265 - .26 3.96Dec 18 3.18 - .02 1000 6300 - .13 1.58Dec 18 5.44 - .00 90 1250 - - .24Dec 19 3.76 - .03 800 1300 - .14 .77Mar 20 2.80 - .18 30 20 - .65 4.04Treasury Wine Last Sale Price $17.53Jul 18 18.01 - .43 50 220 - .35 30.87Aug 18 18.00 - .88 10 25 - .44 28.63Aug 18 18.50 - .60 100 30 - .31 19.52Aug 18 19.00 - .48 20 100 - .21 15.62Sep 18 19.50 - .39 250 - - .19 8.83Nov 18 20.00 - .51 250 - - .22 6.85Westpac Banking Last Sale Price $29.17Jun 18 27.32 - 1.78 12 74 - 1.00 -Jun 18 27.81 - 1.31 260 690 - 1.00 -Jun 18 27.82 - 1.32 40 630 - 1.00 -Jun 18 28.31 - .68 90 3938 - 1.00 -Jun 18 28.32 - .67 10 345 - 1.00 -Jun 18 28.80 - .32 4857 5684 - 1.00 -Jun 18 28.81 - .36 307 1892 - 1.00 -Jun 18 29.30 - .03 64 11867 - - 37.54Jun 18 29.31 - .02 85 11927 - - 25.03Jun 18 29.80 - .03 180 1303 - - 37.54Jul 18 29.00 - .30 50 1002 - .60 20.33Jul 18 30.00 - .04 50 300 - .17 7.04Jul 18 29.00 - .49 80 84 - .59 26.69Jul 18 30.00 - - 80 - - .26 -Jul 18 28.00 - 1.35 10 3520 - .80 7.77Jul 18 28.50 - .89 437 656 - .70 9.49Jul 18 28.51 - .60 10 60 - .70 -Jul 18 29.00 - .54 1707 3163 - .58 15.96Jul 18 29.01 - .54 389 866 - .58 16.40Jul 18 29.50 - .33 289 2270 - .46 14.24Jul 18 29.51 - .28 230 260 - .46 12.30Jul 18 30.00 - .14 867 4206 - .35 5.82Jul 18 30.01 - .12 120 1918 - .34 5.18Jul 18 30.50 - .12 100 1573 - .24 5.18Jul 18 31.00 - .04 100 1427 - .16 1.73Aug 18 30.00 - .36 3 934 - .43 7.04Aug 18 30.01 - .42 50 428 - .43 8.21Aug 18 30.50 - .23 40 1046 - .35 4.50Aug 18 31.00 - .14 312 941 - .28 2.74Sep 18 0.11 - - 121 204 - 1.00 -Sep 18 28.00 - 1.64 12 100 - .73 6.39Sep 18 30.00 - .47 33 3552 - .47 6.39Sep 18 30.50 - .33 10209 2523 - .40 4.49Sep 18 31.00 - .20 1051 1697 - .34 2.79Dec 18 31.00 - .39 200 2110 - .43 2.74Jun 19 31.00 - .63 20 30 - .53 2.14Wesfarmers Last Sale Price $49.33Jun 18 41.01 - 8.34 129 274 - 1.00 14.80Jun 18 42.51 - 3.16 20 415 - 1.00 -Jun 18 43.01 - 6.45 260 538 - 1.00 96.19Jun 18 43.50 - 6.00 16 1240 - 1.00 125.79Jun 18 43.51 - 6.17 15 208 - 1.00 262.67Jun 18 44.01 - 5.61 1158 1445 - 1.00 214.58Jun 18 44.50 - 4.40 100 1844 - 1.00 -Jun 18 45.00 - 4.64 196 3323 - 1.00 229.37Jun 18 45.01 - 4.50 675 729 - 1.00 133.18Jun 18 45.50 - 4.14 20 444 - 1.00 229.37Jun 18 45.51 - 3.44 350 551 - 1.00 -Jun 18 46.00 - 3.33 10 3773 - 1.00 -Jun 18 46.50 - .48 200 575 - 1.00 -Jun 18 47.00 - 1.96 50 484 - 1.00 -Jun 18 47.01 - .29 985 1277 - 1.00 -Jun 18 47.50 - .63 400 701 - 1.00 -Jun 18 48.00 - 1.29 478 760 - 1.00 -Jun 18 48.50 - .92 960 1431 - 1.00 66.59Jul 18 41.01 - - 34 100 - 1.00 -Jul 18 43.01 - 3.60 260 222 - 1.00 -Jul 18 44.01 - 5.50 396 689 - .98 4.59Jul 18 44.50 - 2.00 29 219 - .98 -Jul 18 44.51 - 3.50 25 120 - .98 -Jul 18 46.51 - 2.43 49 420 - .88 -Jul 18 47.50 - 1.20 400 285 - .79 -Jul 18 48.00 - 1.71 120 5405 - .73 9.70Jul 18 48.50 - 1.62 200 2777 - .66 20.16Jul 18 49.00 - .93 900 1006 - .59 15.18Jul 18 49.01 - - 100 - - .59 -Jul 18 49.50 - .68 543 5225 - .52 17.35Jul 18 51.00 - .24 400 4142 - .31 6.25Jul 18 52.00 - .12 100 100 - .20 3.06Aug 18 43.50 - .69 11 374 - .95 -Aug 18 44.50 - 1.39 100 40 - .92 -Aug 18 46.51 - 2.16 55 30 - .81 -Aug 18 47.50 - 1.65 50 320 - .73 -Sep 18 43.01 - 1.02 55 234 - .94 -Sep 18 44.50 - 4.53 29 223 - .89 -Sep 18 46.00 - 3.64 17 166 - .81 2.49Sep 18 47.50 - 2.35 20 2549 - .72 4.18Sep 18 50.00 - .88 55 4390 - .52 7.08Nov 18 48.51 - 1.75 700 300 - .65 4.44Dec 18 43.51 - 5.68 30 108 - .88 -Dec 18 44.00 - 1.99 150 2483 - .86 -Dec 18 45.00 - 2.26 150 799 - .82 -Dec 18 51.00 - .84 30 253 - .51 3.53WorleyParsons Last Sale Price $17.72Jun 18 16.35 - .58 30 500 - 1.00 -Jun 18 16.85 - .52 40 576 - 1.00 -Jun 18 17.34 - .25 35 275 - 1.00 -Jul 18 17.00 - .46 40 50 - .80 -Jul 18 18.00 - .24 17 100 - .43 17.40Aug 18 18.00 - - 18 - - .49 -Sep 18 18.83 - .36 11 - - .34 8.06Nov 18 17.00 - - 30 - - .72 -Woolworths Grp Last Sale Price $30.54Jun 18 25.00 - 2.49 265 2926 - 1.00 -Jun 18 26.01 - 2.63 100 135 - 1.00 -Jun 18 26.51 - 3.55 265 2949 - 1.00 -Jun 18 27.00 - 3.55 749 13900 - 1.00 11.95Jun 18 27.51 - 2.50 615 1017 - 1.00 -Jun 18 28.00 - 2.44 44 3139 - 1.00 -Jun 18 28.01 - 2.54 1208 1297 - 1.00 11.95Jun 18 28.50 - 1.98 805 2877 - 1.00 -Jun 18 28.51 - 2.06 158 592 - 1.00 35.85Jun 18 29.00 - 1.55 430 3346 - 1.00 11.95Jun 18 29.01 - 1.45 325 461 - 1.00 -Jun 18 29.50 - 1.05 371 989 - 1.00 11.95Jun 18 29.51 - .75 715 922 - 1.00 -Jun 18 30.00 - .53 4030 6475 - 1.00 -Jun 18 30.01 - .49 620 640 - 1.00 -Jun 18 30.50 - .05 200 260 - 1.00 11.95Jul 18 28.01 - 2.50 35 790 - .95 -Jul 18 28.50 - 1.76 860 592 - .91 -Jul 18 29.00 - 1.54 140 830 - .85 -Jul 18 29.01 - 1.43 160 116 - .85 -Jul 18 29.50 - 1.16 561 2640 - .77 4.95Jul 18 29.51 - 1.08 26 410 - .77 2.06Jul 18 30.00 - .57 90 963 - .67 1.24Jul 18 30.50 - .35 40 290 - .55 12.78Jul 18 31.00 - .25 3920 400 - .44 10.30Aug 18 26.01 - 2.90 100 10 - .98 -Aug 18 27.51 - - 15 150 - .92 -Aug 18 28.50 - 1.05 25 170 - .84 -Aug 18 28.51 - 1.78 100 162 - .84 -Aug 18 29.00 - 1.81 61 133 - .78 5.04Aug 18 29.01 - 1.45 25 498 - .78 -Aug 18 29.51 - 1.33 115 15 - .72 5.60Aug 18 30.01 - .41 20 55 - .65 -Aug 18 30.50 - .78 805 10 - .57 13.82Aug 18 31.00 - .40 20 245 - .49 7.47Aug 18 31.50 - .33 38 5 - .42 6.16Sep 18 29.01 - 1.50 640 705 - .76 -Sep 18 32.00 - .23 2515 3350 - .39 2.99Oct 18 28.50 - - 100 29 - .80 -Woodside Pet Last Sale Price $35.68Jun 18 28.37 - - 250 388 - 1.00 -Jun 18 29.86 - 5.15 30 2103 - 1.00 -Jun 18 30.85 - 4.85 367 2738 - 1.00 20.46Jun 18 30.86 - 4.81 155 512 - 1.00 -Jun 18 31.35 - 4.30 20 2143 - 1.00 -Jun 18 31.36 - 3.06 25 523 - 1.00 -Jun 18 31.85 - 3.87 411 2891 - 1.00 40.92Jun 18 31.86 - 2.63 520 664 - 1.00 -Jun 18 32.35 - 3.31 770 2312 - 1.00 -Jun 18 32.84 - 1.65 70 757 - 1.00 -Jun 18 32.85 - 2.28 14 529 - 1.00 -Jun 18 33.34 - 1.25 70 500 - 1.00 -Jun 18 33.35 - 2.17 898 1116 - 1.00 -Jun 18 33.84 - 1.75 547 8472 - 1.00 -Jun 18 33.85 - 1.85 162 629 - 1.00 20.46

Jun 18 34.34 - 1.35 477 1767 - 1.00 10.23Jun 18 34.35 - .55 65 115 - 1.00 -Jun 18 34.83 - .88 342 3389 - 1.00 30.69Jun 18 34.84 - .86 177 351 - 1.00 20.46Jun 18 35.33 - .33 355 572 - 1.00 -Jun 18 35.34 - .35 490 487 - 1.00 10.23Jun 18 35.83 - .06 730 1010 - - 56.26Jul 18 28.37 - 5.61 250 268 - 1.00 -Jul 18 31.36 - 3.32 150 467 - .99 -Jul 18 31.85 - 2.73 40 333 - .98 -Jul 18 32.35 - 3.47 292 1332 - .97 4.94Jul 18 32.84 - 2.85 123 1534 - .95 .35Jul 18 32.85 - 1.07 235 317 - .95 -Jul 18 33.34 - 2.00 40 1093 - .91 -Jul 18 33.35 - 1.70 788 158 - .91 -Jul 18 33.84 - 1.66 50 2119 - .86 -Jul 18 33.85 - 2.06 45 612 - .86 8.11Jul 18 34.34 - 1.73 321 373 - .79 13.76Jul 18 34.35 - 1.28 17 117 - .79 -Jul 18 34.83 - 1.37 324 6244 - .71 18.34Jul 18 35.33 - .75 186 860 - .61 14.11Jul 18 35.34 - 1.04 502 20 - .61 24.87Jul 18 36.33 - .54 66 424 - .41 19.05Jul 18 36.34 - .51 130 30 - .41 17.99Jul 18 36.82 - .35 280 461 - .32 12.52Jul 18 36.83 - - 100 - - .32 -Jul 18 37.32 - .24 85 702 - .24 8.47Jul 18 37.82 - .17 405 22 - .17 6.17Aug 18 31.00 - - 280 - - .97 -Aug 18 32.01 - - 10 - - .93 -Aug 18 34.00 - 1.80 11 38 - .77 1.92Aug 18 34.51 - 1.07 75 430 - .71 -Aug 18 35.50 - 1.30 30 168 - .59 17.90Aug 18 36.00 - 1.05 85 255 - .52 16.78Aug 18 36.50 - .62 16 110 - .46 9.91Aug 18 37.00 - .50 20 8 - .39 7.99Aug 18 38.50 - .23 20 10 - .23 3.68Sep 18 32.35 - 2.42 400 744 - .88 -Sep 18 32.85 - 2.79 20 734 - .85 -Sep 18 33.85 - 2.17 80 311 - .77 3.78Sep 18 35.34 - - 45 - - .61 -Oct 18 36.00 - 1.43 24 780 - .56 12.19Oct 18 37.00 - .87 30 110 - .46 7.42Dec 18 31.86 - 4.07 50 88 - .86 1.42Dec 18 33.35 - 1.09 30 116 - .78 -Dec 18 34.83 - .80 30 1281 - .67 -Dec 18 35.83 - .34 389 267 - .60 1.95Dec 18 36.83 - 1.28 350 2889 - .52 7.44Dec 18 37.33 - 1.14 324 362 - .48 6.60Dec 18 38.82 - .69 50 100 - .37 4.01Dec 18 39.82 - .47 50 - - .30 2.76Dec 18 40.31 - .42 50 - - .27 2.44Dec 18 40.32 - .40 50 - - .27 2.32

PUT OPTIONSAGL Energy Last Sale Price $22.34Jun 18 22.01 - .01 130 418 - - 16.33Jun 18 22.50 - .14 317 217 - -1.00 -Jun 18 23.00 - .61 164 613 - -1.00 -Jun 18 23.01 - 1.10 300 1557 - -1.00 710.56Jun 18 23.50 - 1.14 250 455 - -1.00 -Jun 18 24.00 - 1.14 50 50 - -1.00 -Jun 18 25.01 - - 50 50 - -1.00 -Jul 18 20.50 - .05 56 645 - -.05 2.82Jul 18 21.00 - .09 142 955 - -.11 5.07Jul 18 21.50 - .15 25 300 - -.21 8.73Jul 18 22.00 - .30 170 1056 - -.35 16.90Jul 18 22.01 - .33 50 25 - -.36 18.59Jul 18 22.50 - .49 10 177 - -.52 19.15Jul 18 24.00 - 1.84 50 - - -.94 10.42Jul 18 25.01 - - 50 - - -1.00 -Aug 18 21.01 - .36 48 - - -.19 9.19Aug 18 21.50 - .56 20 820 - -.27 14.42Aug 18 22.00 - .75 1435 135 - -.37 19.14Aug 18 23.01 - 2.32 300 97 - -.60 42.24Dec 18 20.50 - - 768 130 - -.20 -Amcor Last Sale Price $14.45Jun 18 14.51 - .16 55 95 - -1.00 252.60Jul 18 14.50 - .20 100 - - -.49 13.07Aug 18 14.00 - .21 200 390 - -.30 8.29Sep 18 13.00 - .09 200 400 - -.11 2.47Sep 18 13.50 - .33 200 400 - -.20 9.06Sep 18 13.75 - .48 100 750 - -.25 13.32Dec 18 14.25 - - 100 450 - -.38 -Dec 18 14.26 - - 55 - - -.38 -AMP Last Sale Price $3.58Jun 18 3.60 - .03 600 1130 - -1.00 101.96Jun 18 3.80 - .24 290 4315 - -1.00 203.91Jun 18 4.81 - 1.17 208 1108 - -1.00 -Jun 18 5.50 - 1.16 300 300 - -1.00 -Jun 18 5.76 - 1.70 300 375 - -1.00 -Jun 18 8.01 - - 300 500 - -1.00 -Jul 18 3.50 - .06 90 1990 - -.31 21.09Jul 18 3.60 - .11 340 21330 - -.51 31.64Jul 18 4.21 - - 965 - - -1.00 -Aug 18 3.50 - .15 200 100 - -.34 23.90Aug 18 3.60 - .20 1090 415 - -.48 28.67Sep 18 5.76 - 1.77 300 875 - -1.00 -ANZ Banking Grp Last Sale Price $28.71Jun 18 28.50 - .01 74 1592 - - 12.71Jun 18 28.51 - .19 40 135 - - 241.55Jun 18 29.01 - .50 30 457 - -1.00 254.27Jun 18 29.51 - 1.05 30 60 - -1.00 317.83Jun 18 30.01 - 1.46 56 335 - -1.00 203.41Jun 18 31.01 - 4.65 25 317 - -1.00 2988Jul 18 28.50 - .17 225 85 - -.38 27.81Jul 18 25.50 - .05 50 1138 - -.01 2.19Jul 18 27.51 - .51 20 249 - -.19 22.14Jul 18 28.00 - .26 18 457 - -.29 11.40Jul 18 29.00 - .64 20 20 - -.54 15.12Aug 18 25.50 - .36 50 15 - -.06 7.15Aug 18 26.00 - .17 1 253 - -.09 3.38Aug 18 27.50 - .32 150 3409 - -.25 6.26Aug 18 29.01 - - 8 - - -.50 -Aug 18 30.01 - 1.70 20 136 - -.68 7.95Sep 18 26.01 - .64 55 155 - -.12 8.84Sep 18 27.50 - .38 100 298 - -.27 5.25Sep 18 28.01 - .57 10 395 - -.34 7.88Sep 18 29.51 - 1.82 30 60 - -.56 14.10Sep 18 31.01 - - 25 95 - -.78 -Dec 18 28.51 - 2.42 15 439 - -.40 17.48Mar 19 25.50 - - 100 100 - -.17 -Mar 19 26.00 - 1.37 100 130 - -.20 6.36Dec 20 27.00 - 3.00 4 4 - -.28 4.22ASX Last Sale Price $64.40Jul 18 62.00 - .46 100 510 - -.22 8.99Jul 18 63.00 - .49 130 11 - -.31 9.58Jul 18 64.00 - .77 30 - - -.42 15.05Aug 18 63.00 - .93 10 23 - -.34 8.19Alumina Last Sale Price $2.79Aug 18 2.81 - .14 100 - - -.49 24.53Aurizon Hldgs Last Sale Price $4.32Jul 18 4.10 - .04 500 3025 - -.15 10.20Aug 18 4.20 - - 100 700 - -.32 -Bendigo&Adelaide Bk Last Sale Price $10.85Oct 18 10.00 - - 830 - - -.18 -BHP Last Sale Price $33.82Jun 18 33.50 - .01 516 2900 - - 10.79Jun 18 34.00 - .19 705 1530 - -1.00 10.79Jun 18 34.01 - .22 220 1017 - -1.00 32.38Jun 18 34.51 - 1.50 26 995 - -1.00 874.19Jun 18 36.01 - 2.28 385 610 - -1.00 97.13Jun 18 37.51 - 9.10 104 149 - -1.00 5839Jun 18 40.01 - 6.25 12 61 - -1.00 59.36Jun 18 41.01 - 7.85 53 189 - -1.00 712.30Jul 18 32.50 - .06 1300 300 - -.07 8.09Jul 18 33.00 - .80 600 3280 - -.17 107.92Jul 18 32.50 - - 100 100 - -.14 -Jul 18 33.00 - .24 160 100 - -.24 17.27Jul 18 33.50 - .42 200 100 - -.38 30.58Jul 18 34.00 - 1.06 100 50 - -.53 63.32Jul 18 29.00 - .09 350 1427 - - 3.35Jul 18 30.00 - .07 170 1980 - -.01 2.61Jul 18 30.51 - .29 150 815 - -.03 10.79Jul 18 31.00 - .20 100 2239 - -.05 7.26Jul 18 31.01 - .35 200 557 - -.05 13.03Jul 18 31.50 - .17 300 1149 - -.08 6.33Jul 18 31.51 - .28 20 707 - -.08 10.42Jul 18 32.00 - .25 36 2133 - -.14 9.30Jul 18 32.01 - .23 60 544 - -.14 8.75Jul 18 32.50 - .34 650 2897 - -.21 12.47Jul 18 32.51 - .34 350 438 - -.21 12.47Jul 18 33.00 - .85 400 2709 - -.29 31.63Jul 18 33.01 - .43 240 163 - -.30 16.19Jul 18 33.50 - .68 110 1547 - -.40 25.31Jul 18 33.51 - .60 10 100 - -.40 22.52Jul 18 34.00 - .90 265 575 - -.50 26.79Jul 18 34.01 - .83 82 726 - -.51 24.00Jul 18 35.01 - - 8 - - -.72 -Jul 18 36.01 - - 235 - - -.89 -Aug 18 30.00 - .26 115 1320 - -.06 4.30Aug 18 32.00 - 1.05 3 177 - -.21 17.71Aug 18 32.50 - .76 10 1405 - -.27 12.82Aug 18 32.51 - 1.31 15 230 - -.27 22.09Aug 18 33.00 - 1.56 300 1450 - -.33 26.31Aug 18 33.01 - .91 30 470 - -.33 15.35Aug 18 34.00 - 1.34 8 1279 - -.48 19.56Aug 18 34.50 - 1.69 450 - - -.55 17.03Sep 18 28.51 - .51 25 720 - -.03 5.98Sep 18 31.50 - .92 200 155 - -.19 10.73Sep 18 32.01 - 1.06 400 2140 - -.24 12.49Sep 18 32.51 - 1.25 64 516 - -.29 14.66Sep 18 33.01 - 1.74 2750 305 - -.34 20.41Sep 18 33.50 - 1.71 26 445 - -.40 20.06

Sep 18 34.01 - 1.94 66 380 - -.46 20.53Sep 18 37.51 - - 104 35 - -.90 -Sep 18 41.01 - 8.55 53 289 - -1.00 15.95Nov 18 33.50 - 2.15 15 10 - -.40 14.94Dec 18 31.51 - 1.88 35 30 - -.23 11.53Dec 18 36.51 - - 35 102 - -.69 -Dec 18 40.01 - 6.87 12 97 - -1.00 4.14Boral Last Sale Price $6.59Jun 18 6.75 - .17 250 397 - -1.00 55.34Jun 18 6.76 - - 600 600 - -1.00 -Jun 18 7.00 - .37 9 9069 - -1.00 -Jun 18 7.01 - .79 1070 1070 - -1.00 2075Jun 18 7.25 - .70 327 357 - -1.00 249.05Jul 18 6.50 - .12 461 791 - -.36 22.90Jul 18 6.75 - .32 434 434 - -.64 30.54Jul 18 6.76 - .27 1000 90 - -.65 20.04Jul 18 7.26 - .67 500 186 - -1.00 .95Aug 18 6.25 - .14 300 1366 - -.21 12.54Aug 18 6.75 - .34 800 400 - -.57 16.00Aug 18 7.25 - .71 327 15 - -.92 4.76Bank of Qld Last Sale Price $10.35Jun 18 10.43 - .15 25 25 - -1.00 246.86Jun 18 10.44 - .09 1235 1235 - -1.00 -Jul 18 10.26 - - 750 150 - -.40 -Aug 18 9.75 - .09 30 567 - -.19 4.68Sep 18 9.69 - .22 300 30 - -.20 8.43Sep 18 11.43 - - 250 - - -.88 -Sep 18 11.94 - 1.68 250 15 - -1.00 3.45BlueScope Steel Last Sale Price $17.37Jun 18 17.50 - .07 60 2137 - -1.00 -Jul 18 16.51 - .21 50 10 - -.15 15.22Jul 18 17.00 - .34 90 1029 - -.31 24.27Jul 18 17.50 - .41 60 320 - -.52 20.29Aug 18 16.00 - .54 200 64 - -.13 17.57Aug 18 17.01 - - 200 - - -.35 -Sep 18 16.51 - .56 135 30 - -.25 12.68Nov 18 17.00 - 1.04 100 - - -.36 14.10Dec 18 16.50 - .92 200 - - -.28 10.98Brambles Last Sale Price $8.89Jun 18 9.00 - .21 3320 3833 - -1.00 430.86Jun 18 9.25 - .37 145 4373 - -1.00 61.55Jun 18 9.51 - .47 1525 1525 - -1.00 -Jun 18 9.75 - .57 10 265 - -1.00 -Jun 18 10.00 - 1.21 10 1350 - -1.00 430.86Jun 18 12.01 - - 134 684 - -1.00 -Jul 18 8.50 - .06 10 380 - -.18 8.49Jul 18 9.00 - .25 50 2138 - -.55 20.52Jul 18 9.25 - .44 10 565 - -.75 12.03Jul 18 9.51 - - 450 - - -.91 -Aug 18 8.50 - .13 1400 233 - -.24 8.01Aug 18 8.75 - .27 3110 1488 - -.37 17.31Aug 18 9.26 - - 20 - - -.66 -Aug 18 9.76 - - 10 100 - -.91 -Sep 18 12.01 - - 134 - - -1.00 -Oct 18 8.50 - .25 100 95 - -.28 8.55Nov 18 9.00 - - 200 - - -.47 -Dec 18 8.26 - .20 50 - - -.22 4.55C’wlth Bank of Aust Last Sale Price $73.20Jun 18 72.71 - .01 294 411 - - 4.99Jun 18 72.72 - .10 260 1665 - - 49.86Jun 18 73.71 - .55 64 1997 - -1.00 17.45Jun 18 73.72 - .58 869 1127 - -1.00 29.92Jun 18 74.71 - 1.62 564 926 - -1.00 54.85Jun 18 75.71 - 6.40 360 1475 - -1.00 1940Jun 18 77.70 - 4.50 154 337 - -1.00 -Jun 18 78.70 - 9.70 130 1109 - -1.00 2094Jun 18 79.69 - 6.77 175 286 - -1.00 139.62Jun 18 81.69 - 8.62 120 319 - -1.00 64.82Jun 18 101.61 - 28.64 9 209 - -1.00 114.69Jul 18 70.00 - .05 100 251 - -.05 3.12Jul 18 72.00 - .29 185 70 - -.26 18.08Jul 18 73.00 - .47 389 - - -.44 29.61Jul 18 74.00 - - 239 - - -.64 -Jul 18 72.00 - .43 20 - - -.31 14.29Jul 18 65.00 - .09 250 2542 - -.01 1.55Jul 18 67.00 - .12 100 1652 - -.04 2.06Jul 18 68.00 - .17 300 1025 - -.08 2.84Jul 18 69.00 - .25 211 2701 - -.12 4.30Jul 18 70.00 - .32 735 1808 - -.18 5.50Jul 18 70.01 - .28 135 907 - -.18 4.81Jul 18 71.00 - .49 404 1736 - -.26 8.43Jul 18 72.00 - .65 70 1913 - -.35 11.18Jul 18 72.01 - .80 200 317 - -.35 13.76Jul 18 73.00 - 1.04 179 1259 - -.44 17.88Jul 18 73.01 - .94 542 1401 - -.45 16.16Jul 18 74.01 - 1.63 625 810 - -.55 14.10Jul 18 76.01 - 2.98 330 624 - -.74 2.92Jul 18 77.01 - 4.25 200 588 - -.82 7.65Jul 18 78.00 - 4.74 100 2 - -.89 -Jul 18 78.01 - - 128 120 - -.89 -Jul 18 79.01 - 5.30 30 1230 - -.96 -Jul 18 80.01 - 8.30 175 272 - -1.00 25.62Jul 18 82.01 - 11.90 100 5 - -1.00 53.13Aug 18 68.00 - .78 5 942 - -.15 6.04Aug 18 69.00 - 1.07 16 2225 - -.20 8.34Aug 18 71.01 - 1.44 3 915 - -.31 11.22Sep 18 63.00 - .89 100 31 - -.05 4.82Sep 18 64.00 - .46 2 697 - -.06 2.49Sep 18 66.00 - 1.76 100 135 - -.11 9.54Sep 18 69.00 - 1.23 10 1254 - -.22 6.67Sep 18 70.00 - 1.58 4 1866 - -.27 8.59Sep 18 72.01 - 2.54 10 655 - -.37 13.77Sep 18 81.01 - 10.16 20 204 - -.89 12.74Dec 18 72.00 - 3.45 30 1571 - -.37 9.77Dec 20 60.00 - 4.50 20 10 - -.12 2.48Coca-Cola Amatil Last Sale Price $9.15Jun 18 9.76 - - 400 1200 - -1.00 -Jun 18 10.01 - - 66 66 - -1.00 -Jul 18 9.51 - - 400 - - -.74 -Sep 18 9.26 - - 132 - - -.49 -Cimic Grp Last Sale Price $41.71Jun 18 43.01 - 1.65 30 30 - -1.00 306.28Jul 18 38.50 - .30 3 13 - -.06 9.05Jul 18 40.00 - .48 100 - - -.20 14.48Aug 18 41.50 - - 20 - - -.42 -Aug 18 42.50 - - 20 - - -.55 -CSL Last Sale Price $195.05Jun 18 194.00 - .10 734 529 - - 18.71Jun 18 194.01 - .59 55 217 - - 110.41Jun 18 196.00 - 1.11 575 855 - -1.00 29.94Jun 18 196.01 - - 145 105 - -1.00 -Jun 18 208.00 - 13.30 3 3 - -1.00 65.50Jul 18 172.00 - .18 80 170 - - 1.16Jul 18 176.00 - .28 205 999 - -.03 1.81Jul 18 178.00 - .65 55 1996 - -.04 4.19Jul 18 182.00 - .78 200 1074 - -.09 5.00Jul 18 184.00 - .85 265 1317 - -.12 5.48Jul 18 186.01 - 3.80 50 500 - -.17 24.52Jul 18 190.00 - 2.05 430 1008 - -.28 13.23Jul 18 192.00 - 2.63 110 80 - -.35 16.97Jul 18 192.01 - 2.35 360 680 - -.35 15.16Jul 18 194.00 - 3.60 70 50 - -.43 23.23Jul 18 196.00 - 4.55 112 382 - -.50 23.23Jul 18 198.01 - - 200 80 - -.58 -Aug 18 186.00 - 2.30 5 55 - -.24 6.73Aug 18 192.01 - 4.60 9 5 - -.37 13.45Sep 18 180.00 - 2.46 1 185 - -.16 5.01Sep 18 184.00 - 3.50 35 25 - -.23 7.12CSR Last Sale Price $4.73Jun 18 5.00 - .28 70 165 - -1.00 38.58Aug 18 5.00 - .35 20 - - -.73 10.25Caltex Aust Last Sale Price $32.87Jul 18 31.00 - .16 6 106 - -.12 6.13Jul 18 32.50 - .59 10 30 - -.38 22.78Aug 18 31.50 - .75 40 41 - -.26 13.01Aug 18 32.00 - .69 20 67 - -.32 11.97Sep 18 34.01 - 2.18 130 25 - -.59 12.55Crown Resorts Last Sale Price $13.68Jul 18 13.50 - .13 15 82 - -.37 11.96Cybg Last Sale Price $5.57Jul 18 5.25 - .06 4 - - -.12 13.57Aug 18 5.25 - .13 50 - - -.20 12.81Flight Centre Travel Last Sale Price $63.57Jun 18 64.00 - .26 10 96 - -1.00 -Jul 18 60.00 - .47 3 - - -.13 9.31Jul 18 61.00 - 1.30 100 256 - -.20 25.74Jul 18 62.00 - .80 4 24 - -.29 15.84Jul 18 63.00 - 1.23 170 20 - -.40 24.25Jul 18 64.00 - 1.50 5 32 - -.51 21.18Sep 18 55.00 - .68 15 - - -.05 4.24Fortescue Metals Grp Last Sale Price $4.49Jun 18 4.30 - .03 200 5009 - - 244.15Jun 18 4.41 - .01 100 1189 - - 40.69Jun 18 4.50 - .02 5516 10455 - -1.00 40.69Jun 18 4.51 - .03 1566 2506 - -1.00 40.69Jun 18 4.60 - .11 4293 9996 - -1.00 -Jun 18 4.61 - .11 260 1910 - -1.00 -Jun 18 4.70 - .23 1140 4455 - -1.00 81.38Jun 18 4.71 - .16 1087 2737 - -1.00 -Jun 18 4.80 - .31 700 6200 - -1.00 -Jun 18 4.81 - .33 5916 7080 - -1.00 40.69Jun 18 4.91 - .37 1750 2370 - -1.00 -Jun 18 5.01 - .53 4344 5779 - -1.00 40.69Jun 18 5.25 - .78 429 592 - -1.00 122.07Jun 18 5.26 - .78 2114 3490 - -1.00 40.69Jun 18 5.51 - .98 1770 2740 - -1.00 -Jun 18 5.76 - 1.11 55 4298 - -1.00 -Jun 18 6.00 - 1.47 1 1 - -1.00 -Jun 18 6.01 - 1.51 200 595 - -1.00 -Jun 18 6.26 - 1.58 100 919 - -1.00 -Jul 18 4.70 - .23 400 - - -.98 10.17Jul 18 4.10 - .07 14872 1490 - -.04 19.64Jul 18 4.20 - .04 300 2639 - -.10 12.63Jul 18 4.30 - .07 1550 2105 - -.19 18.24

Jul 18 4.40 - .10 1050 3561 - -.33 26.66Jul 18 4.41 - .09 200 825 - -.34 23.85Jul 18 4.50 - .13 250 10127 - -.49 32.27Jul 18 4.51 - .12 786 2155 - -.51 25.26Jul 18 4.60 - .17 100 3503 - -.65 15.43Jul 18 4.61 - .19 1576 1913 - -.67 18.24Jul 18 4.71 - .27 1189 1720 - -.81 12.63Jul 18 4.81 - .28 4716 1605 - -.93 -Jul 18 4.91 - .41 3550 2362 - -1.00 -Jul 18 5.01 - - 1275 2826 - -1.00 -Jul 18 5.26 - .76 1078 4252 - -1.00 -Jul 18 5.51 - .95 1200 2382 - -1.00 -Aug 18 4.00 - .04 425 600 - -.06 5.72Aug 18 4.10 - .07 200 1682 - -.11 8.90Aug 18 4.20 - .10 320 2206 - -.17 13.35Aug 18 4.40 - .11 247 1363 - -.36 13.99Aug 18 4.41 - .14 100 600 - -.37 18.44Aug 18 4.50 - .20 2599 2347 - -.47 23.52Aug 18 4.80 - .38 100 1135 - -.79 8.27Aug 18 4.81 - .38 1000 458 - -.80 6.99Aug 18 5.01 - .62 500 3710 - -.99 12.08Aug 18 5.76 - - 55 - - -1.00 -Sep 18 3.80 - .07 250 475 - -.03 6.19Sep 18 4.00 - .14 300 1976 - -.09 12.38Sep 18 4.10 - .14 250 4379 - -.14 12.38Sep 18 4.20 - .34 300 2180 - -.20 30.08Sep 18 4.30 - .20 100 1922 - -.28 17.25Sep 18 4.60 - .35 20 960 - -.55 21.23Sep 18 4.70 - .39 720 1860 - -.65 15.48Sep 18 5.01 - .74 300 1759 - -.93 19.02Sep 18 6.01 - 1.50 200 1162 - -1.00 -Oct 18 4.20 - .20 300 320 - -.22 13.56Nov 18 4.20 - .23 300 - - -.24 11.81Nov 18 5.51 - - 300 - - -1.00 -Dec 18 4.20 - .24 100 860 - -.24 11.10Dec 18 4.41 - .33 100 30 - -.37 15.03Harvey Norman Last Sale Price $3.36Jun 18 3.40 - .06 1469 2250 - -1.00 162.95Jun 18 3.50 - .15 16 586 - -1.00 162.95Jul 18 3.30 - .06 1400 895 - -.34 22.48Aug 18 3.20 - .08 100 806 - -.23 13.58Aug 18 3.30 - .12 100 500 - -.36 19.52IOOF Hldgs Last Sale Price $9.04Jun 18 9.00 - .07 25 890 - - 302.82Jun 18 9.25 - .18 185 235 - -1.00 -Jun 18 9.50 - .44 35 1300 - -1.00 -Jun 18 9.51 - .31 2210 2385 - -1.00 -Jul 18 8.75 - .07 342 925 - -.25 10.44Jul 18 9.50 - - 25 300 - -.81 -Jul 18 9.51 - - 1860 - - -.82 -Sep 18 8.25 - - 200 200 - -.14 -Sep 18 8.50 - .23 200 840 - -.22 10.09Sep 18 8.75 - - 200 200 - -.31 -Sep 18 9.00 - - 200 300 - -.42 -Iluka Res Last Sale Price $11.18Jun 18 11.25 - .04 25 125 - -1.00 -Jul 18 10.75 - .14 25 - - -.21 15.77Jul 18 11.25 - .32 85 295 - -.51 27.59Aug 18 11.00 - .42 120 - - -.37 21.43Sep 18 12.26 - 1.38 66 - - -.85 10.47James Hardie Ind Last Sale Price $22.76Aug 18 22.50 - .58 3 3 - -.39 14.53Mirvac Grp Last Sale Price $2.15Sep 18 2.20 - .10 500 500 - -.53 10.13Nov 18 2.10 - .07 2000 - - -.34 7.65Medibank Private Last Sale Price $2.92Jun 18 2.90 - .01 22 1530 - - 125.21Jun 18 3.00 - .08 100 1000 - -1.00 -Macq Grp Last Sale Price $126.50Jun 18 124.00 - .10 500 15 - - 28.85Jun 18 130.00 - - 75 - - -1.00 -Jul 18 106.00 - .20 40 776 - - 1.99Jul 18 108.00 - .26 95 347 - - 2.59Jul 18 110.00 - .13 80 730 - - 1.29Jul 18 114.00 - .24 105 352 - -.02 2.39Jul 18 116.00 - .32 428 501 - -.05 3.18Jul 18 116.01 - .55 9 1714 - -.05 5.47Jul 18 118.00 - .41 124 449 - -.09 4.08Jul 18 120.00 - .67 268 256 - -.15 6.67Jul 18 120.01 - 1.65 9 5 - -.15 16.42Jul 18 122.00 - 1.01 290 389 - -.23 10.05Jul 18 122.01 - - 100 - - -.23 -Jul 18 124.00 - 1.55 299 - - -.32 15.42Jul 18 126.00 - 2.10 540 - - -.44 20.89Jul 18 130.00 - 5.52 12 - - -.67 20.10Aug 18 112.00 - .52 10 332 - -.05 2.34Aug 18 114.00 - 1.04 20 37 - -.08 4.69Aug 18 114.01 - - 25 - - -.08 -Aug 18 116.00 - .98 10 150 - -.12 4.42Aug 18 118.00 - 1.39 20 80 - -.16 6.27Aug 18 120.00 - 1.50 83 30 - -.22 6.76Aug 18 120.01 - 3.54 25 3 - -.22 15.96Aug 18 124.00 - 2.80 5 - - -.35 12.62Aug 18 126.00 - 3.25 55 - - -.43 14.65Aug 18 128.00 - 5.41 50 - - -.51 17.61Aug 18 132.00 - 7.05 10 - - -.67 6.99Sep 18 98.00 - .28 10 28 - - .88Sep 18 114.00 - 1.10 15 90 - -.11 3.45Sep 18 116.00 - 1.22 210 130 - -.15 3.83Sep 18 118.00 - 1.58 32 10 - -.19 4.96Sep 18 120.00 - 2.04 400 42 - -.24 6.40Sep 18 124.00 - 3.48 25 110 - -.36 10.91Sep 18 126.00 - 4.05 200 - - -.42 12.70Sep 18 128.00 - 4.87 17 - - -.49 10.57Oct 18 108.00 - - 50 - - -.06 -Oct 18 110.00 - 1.53 50 600 - -.08 3.68Dec 18 114.01 - 2.75 80 - - -.16 4.51Dec 18 120.00 - 4.55 20 162 - -.27 7.46Metcash Last Sale Price $2.55Sep 18 2.20 - .07 22 - - -.05 10.11National Aust Bank Last Sale Price $27.50Jun 18 27.16 - .07 706 1913 - - 92.93Jun 18 27.48 - .03 802 3101 - -.23 39.83Jun 18 27.49 - .08 1108 1353 - -.41 106.20Jun 18 27.96 - .50 109 3481 - -1.00 46.46Jun 18 27.97 - .50 98 1806 - -1.00 33.19Jun 18 28.12 - .61 781 1821 - -1.00 -Jun 18 28.13 - .80 100 7885 - -1.00 219.04Jun 18 28.94 - 1.64 725 1239 - -1.00 258.87Jun 18 29.08 - 1.70 520 1170 - -1.00 146.03Jun 18 29.42 - 2.04 840 960 - -1.00 152.66Jun 18 29.90 - 2.65 40 1010 - -1.00 325.24Jun 18 30.86 - 3.45 55 385 - -1.00 112.84Jun 18 30.98 - 3.56 104 144 - -1.00 99.56Jul 18 27.00 - .16 760 - - -.30 14.16Jul 18 26.00 - .24 675 4491 - -.13 10.99Jul 18 27.00 - .27 680 1029 - -.34 12.36Jul 18 27.50 - .55 200 992 - -.47 24.95Jul 18 29.01 - 1.70 1425 901 - -.84 8.24Jul 18 29.51 - 2.09 810 804 - -.93 3.43Jul 18 31.01 - 3.50 60 896 - -1.00 -Jul 18 31.51 - 3.95 35 10 - -1.00 -Aug 18 26.00 - .32 1 263 - -.21 6.53Sep 18 25.00 - .17 45 1915 - -.13 2.53Sep 18 25.01 - .21 32 140 - -.13 3.03Sep 18 25.50 - .24 50 61 - -.18 3.46Dec 18 27.17 - - 706 - - -.39 -Dec 18 28.13 - 2.58 706 497 - -.50 14.67Mar 19 25.51 - .83 65 125 - -.24 4.02Mar 19 30.01 - 3.38 5 45 - -.67 4.19Jun 19 29.00 - 3.37 200 40 - -.53 6.78Newcrest Min Last Sale Price $21.86Jun 18 22.00 - .24 5 442 - -1.00 166.97Jun 18 22.01 - .16 1505 1976 - -1.00 16.70Jun 18 22.51 - 1.06 40 370 - -1.00 684.58Jun 18 23.01 - 1.60 200 280 - -1.00 751.37Jun 18 23.51 - - 40 40 - -1.00 -Jun 18 26.01 - 3.18 35 140 - -1.00 -Jun 18 26.51 - - 400 400 - -1.00 -Jun 18 27.01 - - 44 62 - -1.00 -Jun 18 29.01 - - 60 60 - -1.00 -Jun 18 31.01 - 9.54 160 463 - -1.00 651.19Jun 18 35.01 - 13.18 40 70 - -1.00 50.09Jul 18 20.50 - - 100 - - -.04 -Jul 18 21.50 - - 400 - - -.31 -Jul 18 19.50 - .04 150 612 - -.02 2.02Jul 18 20.50 - .18 100 839 - -.10 10.36Jul 18 21.00 - .18 310 720 - -.20 10.36Jul 18 21.50 - .52 1020 277 - -.35 29.94Jul 18 21.51 - .31 110 180 - -.35 17.85Jul 18 22.00 - .72 100 421 - -.51 33.68Jul 18 22.01 - .82 200 645 - -.52 38.58Jul 18 22.50 - 1.63 100 48 - -.68 57.00Jul 18 22.51 - .86 95 60 - -.68 12.38Aug 18 21.50 - .58 60 70 - -.37 15.13Sep 18 16.50 - - 99 - - - -Sep 18 20.51 - - 99 400 - -.21 -Sep 18 22.51 - - 200 150 - -.57 -Sep 18 23.01 - - 15 270 - -.67 -Dec 18 24.01 - - 30 55 - -.75 -Dec 18 26.01 - - 30 135 - -1.00 -Dec 18 26.51 - - 400 100 - -1.00 -Dec 18 35.01 - - 20 10 - -1.00 -Origin Energy Last Sale Price $10.11Jul 18 9.75 - .14 120 871 - -.23 18.06Jul 18 9.76 - .12 50 - - -.23 14.95Orica Last Sale Price $17.94Jun 18 18.00 - .10 585 2761 - -1.00 71.21Jun 18 18.51 - .29 30 50 - -1.00 -Jun 18 19.01 - 1.72 30 70 - -1.00 1322Jul 18 17.00 - .29 30 305 - -.14 20.35Jul 18 17.50 - .24 190 280 - -.29 16.84Jul 18 18.00 - .47 140 508 - -.49 29.12Jul 18 18.50 - .79 25 430 - -.69 16.14Jul 18 18.51 - - 30 - - -.69 -

Aug 18 17.50 - .57 200 460 - -.33 18.12Sep 18 19.01 - - 30 91 - -.70 -Nov 18 18.00 - 1.08 10 - - -.44 13.39Oil Search Last Sale Price $8.86Jun 18 9.00 - .14 200 200 - -1.00 -Aug 18 8.50 - .40 50 50 - -.26 25.76Sep 18 8.25 - .17 40 300 - -.19 7.62Dec 18 8.25 - .31 300 - - -.23 7.26Dec 18 8.50 - .40 150 138 - -.30 9.25Dec 18 8.51 - .39 150 - - -.31 9.13OZ Min Last Sale Price $9.49Jun 18 10.00 - .51 335 435 - -1.00 19.22Jun 18 10.25 - .77 35 285 - -1.00 38.44Jun 18 10.50 - 1.00 35 40 - -1.00 -Jul 18 9.25 - .18 450 83 - -.28 23.86Jul 18 9.50 - .24 200 1269 - -.47 31.81Jul 18 9.75 - .20 1100 880 - -.66 -Jul 18 10.00 - .14 250 500 - -.83 -Aug 18 9.25 - .31 130 108 - -.33 18.62Aug 18 10.51 - 1.07 76 - - -.95 3.30Dec 18 9.01 - .47 40 - - -.27 10.27Qantas Airways Last Sale Price $6.17Jun 18 6.25 - .05 1144 1963 - -1.00 -Jul 18 6.00 - .05 39 940 - -.27 10.20Jul 18 6.25 - .20 215 2298 - -.56 24.48Jul 18 6.26 - - 40 - - -.57 -Jul 18 6.50 - .35 300 590 - -.83 5.10Aug 18 5.75 - .08 900 84 - -.16 7.39Aug 18 6.00 - .18 84 16 - -.32 16.64Aug 18 6.25 - .29 200 234 - -.51 19.41Aug 18 6.50 - .43 100 150 - -.72 9.71Aug 18 6.75 - .65 100 140 - -.90 6.01QBE Insurance Grp Last Sale Price $9.81Jun 18 9.50 - .01 40 907 - - 55.81Jun 18 9.75 - .02 335 1350 - - 74.41Jun 18 10.00 - .20 45 3694 - -1.00 55.81Jun 18 10.01 - .35 30 481 - -1.00 558.10Jun 18 10.26 - .25 60 85 - -1.00 -Jun 18 10.50 - .93 140 2772 - -1.00 892.97Jun 18 10.51 - .89 160 570 - -1.00 706.93Jun 18 10.76 - 1.14 905 965 - -1.00 706.93Jun 18 11.51 - 2.05 575 650 - -1.00 1302Jun 18 11.76 - - 331 431 - -1.00 -Jun 18 12.01 - 2.44 690 990 - -1.00 892.97Jun 18 12.26 - - 70 75 - -1.00 -Jun 18 13.76 - 4.16 15 187 - -1.00 781.35Jun 18 15.01 - 5.48 142 608 - -1.00 1042Jun 18 16.01 - 6.39 400 552 - -1.00 706.93Jun 18 16.51 - - 35 35 - -1.00 -Jul 18 9.25 - .09 50 1021 - -.12 10.91Jul 18 9.50 - .11 25 1799 - -.25 14.11Jul 18 9.75 - .17 10 665 - -.42 21.17Jul 18 9.76 - - 30 220 - -.43 -Jul 18 10.76 - 1.29 50 15213 - -1.00 43.62Jul 18 11.01 - 1.23 50 500 - -1.00 3.85Aug 18 9.25 - .19 300 1535 - -.20 11.05Aug 18 10.01 - - 110 144 - -.55 -Aug 18 10.50 - .92 61 310 - -.80 13.37Aug 18 10.51 - 1.07 350 240 - -.80 21.51Aug 18 10.76 - - 135 322 - -.91 -Aug 18 11.26 - - 45 600 - -1.00 -Sep 18 9.50 - .31 55 540 - -.31 12.54Sep 18 9.75 - .46 50 502 - -.42 18.60Sep 18 10.51 - - 230 50 - -.75 -Sep 18 10.76 - .98 265 940 - -.85 1.42Sep 18 11.26 - - 300 550 - -1.00 -Sep 18 11.51 - - 200 173 - -1.00 -Sep 18 12.01 - 2.47 670 1000 - -1.00 10.92Sep 18 13.51 - 3.92 15 118 - -1.00 8.90Sep 18 14.01 - - 389 95 - -1.00 -Sep 18 16.01 - - 35 310 - -1.00 -Dec 18 9.51 - .54 120 100 - -.33 11.42Dec 18 14.01 - 4.36 120 112 - -1.00 3.38Rio Tinto Last Sale Price $82.96Jun 18 81.00 - .01 225 2419 - - 4.40Jun 18 82.00 - .02 190 1796 - - 8.80Jun 18 82.01 - .00 2221 3134 - - .88Jun 18 83.00 - .12 610 1477 - -.74 35.20Jun 18 83.01 - .12 1067 2392 - -.80 30.80Jun 18 84.00 - 1.03 350 565 - -1.00 -Jun 18 84.01 - .99 3211 4033 - -1.00 -Jun 18 85.00 - 3.06 46 203 - -1.00 448.77Jun 18 85.01 - 2.00 520 580 - -1.00 -Jun 18 87.01 - 3.70 110 135 - -1.00 -Jul 18 78.00 - .07 200 50 - -.01 3.85Jul 18 79.00 - .49 100 53 - -.03 26.95Jul 18 81.00 - 1.02 2263 82 - -.18 56.37Jul 18 82.00 - .56 215 113 - -.32 30.80Jul 18 83.00 - 2.03 2283 - - -.49 109.44Jul 18 84.00 - 1.58 20 20 - -.66 29.70Jul 18 81.00 - - 2 - - -.25 -Jul 18 83.00 - 1.40 60 - - -.48 39.89Jul 18 84.00 - 1.93 20 - - -.60 25.96Jul 18 70.00 - .11 250 1187 - - 1.67Jul 18 73.01 - .28 300 300 - - 4.25Jul 18 74.00 - .46 470 1797 - -.02 6.98Jul 18 75.00 - .42 100 902 - -.03 6.37Jul 18 75.01 - .28 100 970 - -.03 4.25Jul 18 76.00 - .40 825 293 - -.05 6.07Jul 18 77.00 - .46 189 1500 - -.07 6.90Jul 18 77.01 - .48 300 1109 - -.07 7.28Jul 18 78.00 - .61 890 862 - -.11 9.25Jul 18 78.01 - .80 200 716 - -.11 12.14Jul 18 79.00 - .74 330 503 - -.16 11.23Jul 18 79.01 - .78 210 1198 - -.16 11.83Jul 18 80.00 - 1.34 1095 2237 - -.23 20.33Jul 18 80.01 - .96 5 1067 - -.23 14.64Jul 18 81.00 - 1.24 390 1003 - -.30 18.74Jul 18 81.01 - 1.70 280 640 - -.30 25.79Jul 18 82.00 - 1.56 120 694 - -.38 23.74Jul 18 82.01 - 1.53 535 613 - -.38 23.29Jul 18 83.00 - 2.02 150 448 - -.47 29.96Jul 18 83.01 - 2.67 50 200 - -.47 39.75Jul 18 84.00 - 2.48 107 363 - -.56 21.85Jul 18 84.01 - 3.30 200 900 - -.56 34.14Jul 18 85.00 - 3.23 81 217 - -.64 18.05Jul 18 85.01 - 2.97 100 60 - -.65 13.96Jul 18 86.00 - 3.91 20 49 - -.73 13.20Jul 18 86.01 - 2.90 1175 166 - -.73 -Aug 18 77.00 - 1.45 20 786 - -.15 9.97Aug 18 78.00 - 1.73 43 - - -.19 11.89Aug 18 79.01 - 2.60 40 71 - -.23 17.87Aug 18 82.00 - 3.00 40 68 - -.39 20.62Sep 18 57.00 - .12 50 50 - - .57Sep 18 66.01 - .50 100 480 - - 2.39Sep 18 69.00 - 3.00 200 3 - -.02 14.35Sep 18 69.01 - .60 100 50 - -.02 2.87Sep 18 70.01 - .74 18 353 - -.03 3.54Sep 18 72.01 - - 100 300 - -.06 -Sep 18 76.01 - 2.20 10 282 - -.15 10.52Sep 18 78.01 - - 30 - - -.22 -Sep 18 80.01 - 3.52 53 948 - -.30 16.83Oct 18 81.00 - 4.12 100 - - -.35 15.11Oct 18 82.00 - 4.55 50 1 - -.39 16.68Oct 18 83.00 - 5.08 50 1000 - -.44 18.46Nov 18 81.00 - 4.58 50 - - -.35 12.99Dec 18 82.00 - 4.20 100 837 - -.39 10.50Dec 18 83.00 - 5.73 35 5 - -.42 14.22Mar 19 74.01 - - 35 - - -.17 -Mar 19 80.00 - - 20 28 - -.32 -Mar 19 90.01 - - 20 80 - -.65 -Regis Res Last Sale Price $5.14Jul 18 4.91 - .04 100 - - -.17 9.79South32 Last Sale Price $3.60Jun 18 3.67 - .07 50 605 - -1.00 -Jun 18 3.95 - .36 360 670 - -1.00 50.76Jul 18 3.46 - .07 1795 300 - -.21 22.76Jul 18 3.56 - .09 80 599 - -.39 31.51Jul 18 3.66 - .14 50 3698 - -.60 26.26Jul 18 3.76 - .20 40 1920 - -.78 12.25Jul 18 4.06 - .47 200 360 - -1.00 1.75Aug 18 3.57 - .16 60 - - -.41 25.38Aug 18 3.76 - .31 75 1329 - -.68 23.00Aug 18 4.06 - .49 200 - - -1.00 4.76Sep 18 2.67 - - 500 500 - - -Sep 18 2.87 - - 500 500 - - -Dec 18 2.57 - - 500 860 - - -Dec 18 2.77 - - 500 500 - -.02 -Dec 18 3.17 - .15 700 134 - -.13 8.65Scentre Grp Last Sale Price $4.41Sep 18 4.00 - .06 60 - - -.12 4.95Sims Metal Mgmt Last Sale Price $16.30Jun 18 16.87 - .12 1500 1515 - -1.00 -Jul 18 14.75 - .11 19 20 - -.03 8.49Jul 18 15.50 - .20 20 251 - -.16 15.44Jul 18 16.50 - - 1500 - - -.56 -Jul 18 17.00 - .90 20 20 - -.77 15.44Aug 18 16.50 - .90 50 8 - -.51 24.49Stockland Last Sale Price $3.99Jun 18 4.00 - .03 40 1000 - -1.00 182.96Aug 18 4.10 - .18 50 200 - -.59 10.01Sep 18 4.40 - .43 1000 1050 - -.87 2.49Jun 19 4.40 - - 500 1000 - -.67 -Santos Last Sale Price $6.26Jun 18 6.57 - .32 360 367 - -1.00 58.31Jun 18 7.04 - .78 420 705 - -1.00 -Jun 18 7.98 - 1.74 40 220 - -1.00 116.61Jun 18 8.45 - 2.22 34 1195 - -1.00 174.92Jun 18 8.91 - 2.65 178 228 - -1.00 -Jun 18 9.38 - 3.12 436 1742 - -1.00 -Jul 18 6.01 - .09 80 1700 - -.20 17.09Jul 18 6.25 - .17 180 1018 - -.45 35.19Jul 18 6.51 - .32 1335 - - -.75 14.07Aug 18 5.75 - .10 609 1165 - -.12 8.65Aug 18 6.00 - .16 500 70 - -.26 14.58


12 TablesDERIVATIVES - SHARE OPTIONS cont’d










Series Price Value Sale Ctrs Int Volatility Delta ReturnSep 18 6.00 - .50 100 434 - -.28 31.69Sep 18 7.51 - 1.26 47 80 - -1.00 .63Sep 18 8.76 - 2.48 150 - - -1.00 -Sep 18 9.26 - 2.95 40 - - -1.00 -Oct 18 6.00 - - 100 10 - -.29 -Nov 18 6.00 - - 100 - - -.30 -Dec 18 6.26 - .41 100 450 - -.42 13.42Dec 18 9.01 - 2.65 29 269 - -1.00 -Dec 18 9.26 - 2.91 234 40 - -1.00 -Dec 18 9.50 - 3.25 24 - - -1.00 .17Mar 19 6.01 - .39 1 50 - -.31 8.19Suncorp Grp Last Sale Price $14.61Jul 18 14.50 - .15 370 500 - -.41 13.35Aug 18 14.00 - .24 50 310 - -.26 9.56Sydney Airport Last Sale Price $7.30Jun 18 7.51 - .27 200 365 - -1.00 275.00Jul 18 7.51 - - 200 600 - -.67 -Sep 18 7.00 - .12 75 295 - -.28 6.25Nov 18 6.75 - .10 1000 - - -.21 3.39Tabcorp Hldgs Last Sale Price $4.48Jun 18 4.50 - .03 110 140 - -1.00 40.74Jun 18 4.60 - .21 109 179 - -1.00 733.26Jul 18 4.40 - .04 50 295 - -.34 12.64Jul 18 4.50 - .09 110 240 - -.50 18.26Aug 18 4.30 - .10 45 - - -.26 12.73Aug 18 4.50 - .41 109 23 - -.47 49.65Transurban Grp Last Sale Price $11.95Jun 18 12.42 - .68 40 80 - -1.00 641.42Jul 18 11.51 - .07 50 250 - -.22 7.90Jul 18 12.01 - .21 83 500 - -.50 15.80Aug 18 11.25 - .09 28 75 - -.19 4.30Aug 18 11.75 - .22 20 20 - -.37 10.50Aug 18 12.51 - - 40 - - -.68 -Sep 18 11.18 - .10 30 1170 - -.20 3.49Nov 18 11.00 - .15 1000 1000 - -.20 3.05Dec 18 10.93 - - 125 250 - -.19 -Dec 18 11.42 - .48 125 270 - -.29 8.33Telstra Corp Last Sale Price $2.62Jun 18 2.67 - .04 4730 6520 - -1.00 -Jun 18 2.77 - .15 6446 8740 - -1.00 -Jun 18 2.87 - .24 50 6004 - -1.00 -Jun 18 2.97 - .34 150 4638 - -1.00 -Jun 18 3.07 - .44 521 4243 - -1.00 -Jun 18 3.17 - .55 260 2750 - -1.00 -Jun 18 3.18 - .38 370 1100 - -1.00 -Jun 18 3.27 - .43 290 1892 - -1.00 -Jun 18 3.47 - .85 300 1356 - -1.00 -Jun 18 3.77 - 1.15 6100 7160 - -1.00 -Jun 18 4.17 - 1.55 160 3920 - -1.00 -Jun 18 4.37 - 1.75 80 770 - -1.00 -Jun 18 4.46 - 1.68 250 490 - -1.00 -Jun 18 4.56 - 1.89 670 2285 - -1.00 -Jun 18 4.66 - 1.55 80 3345 - -1.00 -Jun 18 4.86 - 1.75 150 300 - -1.00 -Jun 18 4.96 - 2.33 650 1384 - -1.00 -Jun 18 5.21 - 1.24 50 906 - -1.00 -Jun 18 5.70 - 3.09 92 1580 - -1.00 139.31Jun 18 6.44 - 3.83 6090 7905 - -1.00 208.97Jul 18 2.47 - .01 4000 1500 - -.06 9.29Jul 18 2.47 - .02 8050 1150 - -.12 9.61Jul 18 2.57 - .04 4348 2000 - -.33 21.62Jul 18 2.67 - .09 4408 3351 - -.60 19.22Jul 18 2.77 - .16 7024 21826 - -.85 4.80Jul 18 2.87 - .24 630 8780 - -1.00 -Jul 18 2.97 - .35 308 1122 - -1.00 -Jul 18 3.87 - - 100 1000 - -1.00 -Aug 18 2.47 - .06 250 2520 - -.20 13.06Aug 18 2.77 - .23 501 3800 - -.73 18.50Aug 18 2.87 - .31 200 6965 - -.90 13.06Sep 18 1.93 - .01 4000 - - - 1.51Sep 18 2.77 - .25 100 4870 - -.69 15.14Sep 18 2.88 - - 150 - - -.86 -Sep 18 2.98 - .41 1100 400 - -1.00 8.33Sep 18 3.67 - .39 1400 1600 - -1.00 -Sep 18 4.17 - 1.35 50 2800 - -1.00 -

Sep 18 4.46 - 1.56 250 280 - -1.00 -Sep 18 4.76 - 1.41 50 388 - -1.00 -Sep 18 5.70 - 3.11 459 5210 - -1.00 4.54Sep 18 5.95 - 3.33 367 1544 - -1.00 .76Sep 18 6.44 - 3.83 6924 2010 - -1.00 2.27Oct 18 2.47 - .09 100 - - -.24 10.45Dec 18 4.56 - - 200 760 - -1.00 -Treasury Wine Last Sale Price $17.53Jun 18 17.50 - .06 50 800 - - 124.93Jul 18 15.50 - .11 193 5050 - -.01 7.90Jul 18 17.50 - - 30 30 - -.45 -Aug 18 16.00 - .44 20 40 - -.11 14.31Westpac Banking Last Sale Price $29.17Jun 18 29.30 - .21 540 2171 - -1.00 100.10Jun 18 29.80 - .73 559 1037 - -1.00 131.38Jun 18 29.81 - .70 30 705 - -1.00 75.08Jun 18 30.29 - 2.00 100 161 - -1.00 1101Jun 18 30.30 - 1.19 211 596 - -1.00 75.08Jun 18 31.30 - 1.97 345 572 - -1.00 -Jun 18 31.78 - 2.65 4 90 - -1.00 50.05Jun 18 32.28 - 3.25 4 430 - -1.00 175.18Jun 18 33.28 - - 14 100 - -1.00 -Jun 18 33.78 - 4.68 200 210 - -1.00 87.59Jun 18 34.28 - - 16 66 - -1.00 -Jun 18 34.77 - 5.67 328 389 - -1.00 93.85Jun 18 36.76 - 7.63 2 260 - -1.00 50.05Jun 18 43.71 - - 42 42 - -1.00 -Jul 18 25.00 - .15 106 175 - - 6.47Jul 18 28.50 - .24 445 2050 - -.30 10.36Jul 18 29.01 - .58 100 520 - -.42 25.03Jul 18 29.50 - .68 635 1107 - -.55 14.89Jul 18 30.00 - .99 100 1229 - -.67 6.90Jul 18 30.01 - .80 106 295 - -.67 -Jul 18 30.51 - 1.38 20 390 - -.79 1.73Jul 18 31.01 - 1.84 120 430 - -.88 -Jul 18 31.51 - - 100 435 - -.96 -Jul 18 33.01 - 3.82 15 55 - -1.00 -Jul 18 34.01 - - 200 45 - -1.00 -Aug 18 26.50 - .16 1 401 - -.10 3.13Aug 18 28.00 - .33 20 2785 - -.26 6.35Aug 18 28.50 - .48 200 1516 - -.34 9.38Aug 18 30.00 - 1.13 30 122 - -.59 5.87Sep 18 26.00 - .30 150 150 - -.09 4.08Sep 18 27.01 - .24 21 25 - -.17 3.33Sep 18 30.00 - 1.33 1 1315 - -.56 6.80Nov 18 34.01 - - 16 - - -1.00 -Dec 18 24.00 - .22 100 205 - -.05 1.56Dec 18 28.00 - .98 122 4560 - -.30 6.97Dec 18 29.51 - 2.58 45 583 - -.46 15.93Dec 18 34.51 - - 50 20 - -1.00 -Dec 18 39.00 - - 63 - - -1.00 -Wesfarmers Last Sale Price $49.33Jun 18 49.50 - .18 200 418 - -1.00 11.10Jul 18 46.00 - .08 300 658 - -.09 2.04Jul 18 47.00 - .19 200 535 - -.17 4.85Jul 18 47.50 - .38 800 328 - -.22 9.70Jul 18 48.00 - .43 500 5893 - -.28 11.10Jul 18 48.50 - .40 1203 403 - -.34 10.21Jul 18 49.00 - .51 100 5193 - -.42 12.88Jul 18 49.50 - .75 500 5253 - -.49 14.80Aug 18 47.01 - - 20 - - -.23 -Aug 18 47.50 - .93 20 40 - -.28 10.69Sep 18 38.00 - .02 17 1199 - - .16Sep 18 40.01 - .06 100 321 - -.01 .48Sep 18 47.51 - - 100 63 - -.29 -Dec 18 40.50 - - 40 - - -.05 -Dec 18 43.50 - .42 40 - - -.13 1.77Dec 18 44.50 - .57 5 - - -.16 2.42Dec 18 47.51 - - 40 - - -.31 -Woolworths Grp Last Sale Price $30.54Jul 18 29.50 - .12 20 1375 - -.23 4.95Jul 18 30.00 - .24 640 200 - -.34 9.89Aug 18 26.50 - .05 100 1150 - -.03 .93Aug 18 27.50 - .07 140 241 - -.08 1.40Aug 18 28.00 - .09 20 630 - -.12 1.68Aug 18 31.00 - - 20 - - -.53 -

Sep 18 26.00 - .09 236 2008 - -.04 1.10Sep 18 26.50 - .10 70 1036 - -.05 1.30Sep 18 30.50 - 1.02 20 - - -.44 13.25Oct 18 29.50 - .64 50 - - -.31 6.37Woodside Pet Last Sale Price $35.68Jun 18 35.84 - 6.14 10 10 - -1.00 6117Jun 18 36.83 - 2.25 65 171 - -1.00 1125Jun 18 38.82 - 3.20 100 80 - -1.00 61.38Jul 18 31.36 - .13 30 435 - - 4.59Jul 18 32.35 - .10 120 716 - -.03 3.53Jul 18 33.34 - .17 40 2555 - -.09 6.00Jul 18 33.84 - .23 315 685 - -.15 8.29Jul 18 34.34 - .34 195 230 - -.21 11.99Jul 18 34.84 - - 400 250 - -.30 -Jul 18 35.33 - .63 141 - - -.39 22.22Jul 18 35.34 - - 30 - - -.40 -Jul 18 35.83 - - 125 - - -.50 -Jul 18 35.84 - .86 170 50 - -.50 24.69Jul 18 36.34 - 1.23 70 50 - -.60 20.11Aug 18 35.00 - - 55 - - -.36 -Aug 18 36.01 - 1.75 20 - - -.50 22.70Sep 18 28.87 - .12 20 900 - -.01 1.28Sep 18 30.86 - .34 50 171 - -.05 3.72Sep 18 31.36 - .40 50 219 - -.07 4.45Sep 18 33.85 - .99 135 291 - -.24 11.01Sep 18 34.34 - 1.15 20 816 - -.29 12.79Sep 18 38.82 - 4.05 90 190 - -.81 10.12Oct 18 31.00 - .50 170 150 - -.08 4.26Oct 18 32.50 - - 160 - - -.15 -Nov 18 31.50 - .70 87 10 - -.12 4.65Dec 18 28.87 - 1.02 15 130 - -.04 5.93Dec 18 29.37 - .81 15 45 - -.05 4.68Dec 18 36.83 - - 20 218 - -.53 -Mar 19 31.36 - 1.55 15 364 - -.15 5.81Mar 19 31.86 - 1.40 40 334 - -.17 5.21

INDEX OPTIONSS&P/ASX 200 Call (value in index points, 1pt = $10)Jul 18 5700 - 4.95 40 - - - -Jul 18 5875 - 3.11 20 77 - - -Jul 18 6000 - 1.89 20 411 - - -Jul 18 6025 - 1.40 2 448 - - -Jul 18 6050 - 1.50 20 347 - - -Jul 18 6100 - 1.11 20 806 - - -Jul 18 6150 - .78 20 1024 - - -Jul 18 6175 - .40 5 859 - - -Jul 18 6200 - .48 101 1729 - - -Jul 18 6225 - .34 85 1307 - - -Jul 18 6250 - .20 77 2222 - - -Jul 18 6275 - .14 207 372 - - -Jul 18 6325 - .05 130 270 - - -Jul 18 6350 - .03 30 454 - - -Jul 18 6375 - .04 30 59 - - -Jul 18 6400 - .02 5 26 - - -Jul 18 6425 - .01 200 89 - - -Jul 18 5950 - - 316 20 - - -Jul 18 5975 - - 15 20 - - -Jul 18 6000 - - 341 15 - - -Jul 18 6025 - 1.82 31 130 - - -Jul 18 6050 - - 43 100 - - -Jul 18 6075 - 1.31 777 92 - - -Jul 18 6100 - - 58 3 - - -Jul 18 6125 - 1.05 6 102 - - -Jul 18 6150 - .80 74 61 - - -Jul 18 6200 - .58 178 145 - - -Jul 18 6225 - .35 717 1370 - - -Jul 18 6250 - - 98 340 - - -Jul 18 6275 - .20 64 617 - - -Jul 18 6300 - .19 99 310 - - -Jul 18 6325 - .15 6 15 - - -Jul 18 6350 - - 141 10 - - -Jul 18 6375 - .07 8 - - - -Jul 18 6450 - .03 30 31 - - -Jul 18 3500 - - 10 54 - - -Jul 18 5600 - 4.75 10 97 - - -

Jul 18 5975 - 2.46 15 575 - - -Jul 18 6000 - 2.08 240 5084 - - -Jul 18 6075 - 1.88 15 933 - - -Jul 18 6100 - 1.51 131 4004 - - -Jul 18 6150 - 1.17 50 3278 - - -Jul 18 6175 - .86 29 4659 - - -Jul 18 6200 - .70 50 4933 - - -Jul 18 6225 - .54 44 2539 - - -Jul 18 6250 - .47 483 10572 - - -Jul 18 6275 - .35 259 3511 - - -Jul 18 6300 - .25 219 6957 - - -Jul 18 6325 - .23 258 2316 - - -Jul 18 6350 - .11 20 5465 - - -Jul 18 6375 - .13 90 2364 - - -Jul 18 6400 - .08 860 5062 - - -Jul 18 6425 - .06 138 2386 - - -Jul 18 6450 - .04 90 2746 - - -Jul 18 6475 - .04 90 394 - - -Jul 18 6500 - .02 40 2197 - - -Jul 18 6550 - .02 30 881 - - -Aug 18 3500 - 23.70 100 2 - - -Aug 18 5875 - 3.41 3 12 - - -Aug 18 5975 - 2.70 1 197 - - -Aug 18 6100 - 1.81 10 519 - - -Aug 18 6200 - .90 66 2662 - - -Aug 18 6250 - .82 41 2690 - - -Aug 18 6275 - .62 64 425 - - -Aug 18 6300 - .48 15 3233 - - -Aug 18 6350 - .38 38 1643 - - -Aug 18 6400 - .24 92 1034 - - -Aug 18 6450 - .14 12 1488 - - -Aug 18 6475 - .12 107 558 - - -Aug 18 6500 - .12 20 1354 - - -Aug 18 6525 - - 153 764 - - -Sep 18 5000 - 9.81 2 204 - - -Sep 18 5550 - 3.13 10 942 - - -Sep 18 6000 - 2.43 2 2147 - - -Sep 18 6175 - .97 45 184 - - -Sep 18 6225 - .98 20 253 - - -Sep 18 6250 - .87 21 917 - - -Sep 18 6300 - .66 194 2358 - - -Sep 18 6325 - .63 5 784 - - -Sep 18 6375 - .35 5 142 - - -Sep 18 6450 - .21 8 99 - - -Sep 18 6500 - .17 10 7994 - - -Sep 18 6550 - .06 10 336 - - -Sep 18 6600 - .11 14 12453 - - -Sep 18 6850 - .01 8 150 - - -Oct 18 6100 - 1.94 1 36 - - -Oct 18 6200 - 1.45 70 485 - - -Dec 18 4000 - 19.29 5 10 - - -Dec 18 5200 - 9.90 7 122 - - -Dec 18 6000 - 2.99 23 4556 - - -Dec 18 6100 - 2.33 2 498 - - -Dec 18 6200 - 1.74 15 793 - - -Dec 18 6400 - .88 1 752 - - -Dec 18 6500 - .59 48 5068 - - -Mar 19 6800 - .26 10 191 - - -S&P/ASX 200 Put (value in index points, 1pt = $10)Jul 18 5875 - .02 150 575 - - -Jul 18 5900 - .02 50 38 - - -Jul 18 5925 - .02 30 1091 - - -Jul 18 6000 - .04 5 313 - - -Jul 18 6075 - .05 77 1200 - - -Jul 18 6100 - .08 80 986 - - -Jul 18 6125 - .10 23 1323 - - -Jul 18 6150 - .15 223 784 - - -Jul 18 6175 - .21 511 646 - - -Jul 18 6200 - .28 272 242 - - -Jul 18 6225 - .44 63 243 - - -Jul 18 6250 - .81 6 523 - - -Jul 18 6300 - 1.23 20 - - - -Jul 18 5400 - .01 105 - - - -Jul 18 5500 - .01 283 - - - -Jul 18 5550 - .02 556 - - - -Jul 18 5800 - .04 38 - - - -Jul 18 5950 - .10 61 30 - - -

Jul 18 5975 - .07 41 15 - - -Jul 18 6000 - - 29 - - - -Jul 18 6025 - .12 651 20 - - -Jul 18 6050 - .11 153 2245 - - -Jul 18 6100 - .19 201 2200 - - -Jul 18 6125 - .20 237 40 - - -Jul 18 6150 - .36 103 71 - - -Jul 18 6175 - .45 663 100 - - -Jul 18 6200 - .42 157 27 - - -Jul 18 5050 - .03 50 495 - - -Jul 18 5475 - .03 60 1062 - - -Jul 18 5700 - .07 30 3605 - - -Jul 18 5725 - .06 5 2526 - - -Jul 18 5800 - .06 205 6054 - - -Jul 18 5900 - .09 546 5291 - - -Jul 18 5925 - .11 20 2300 - - -Jul 18 5950 - .13 10 2275 - - -Jul 18 5975 - .12 665 1367 - - -Jul 18 6000 - .14 112 8428 - - -Jul 18 6025 - .17 4 3613 - - -Jul 18 6050 - .23 108 5513 - - -Jul 18 6075 - .21 52 3183 - - -Jul 18 6100 - .25 106 2249 - - -Jul 18 6125 - .30 77 4877 - - -Jul 18 6150 - .36 185 1168 - - -Jul 18 6175 - .45 13 1048 - - -Jul 18 6200 - .55 193 6955 - - -Jul 18 6225 - .65 102 331 - - -Jul 18 7100 - - 10 25 - - -Aug 18 5300 - .08 10 1721 - - -Aug 18 5650 - .11 100 922 - - -Aug 18 5700 - .17 8 873 - - -Aug 18 5725 - .15 4 312 - - -Aug 18 5750 - .19 70 730 - - -Aug 18 5850 - .30 70 3234 - - -Aug 18 5875 - .50 134 704 - - -Aug 18 5900 - .28 120 2572 - - -Aug 18 5950 - .32 125 2264 - - -Aug 18 5975 - .31 50 296 - - -Aug 18 6000 - .40 3152 2642 - - -Aug 18 6050 - .48 2 398 - - -Aug 18 6100 - .61 26 1964 - - -Aug 18 6125 - .65 30 80 - - -Aug 18 6150 - .75 20 92 - - -Aug 18 6200 - 1.00 250 130 - - -Aug 18 7500 - - 100 - - - -Sep 18 4150 - .02 100 - - - -Sep 18 5000 - .10 15 4316 - - -Sep 18 5075 - - 50 - - - -Sep 18 5150 - .11 8 799 - - -Sep 18 5500 - .21 56 7049 - - -Sep 18 5550 - .24 10 1636 - - -Sep 18 5600 - .25 10 3933 - - -Sep 18 5700 - .28 2 4253 - - -Sep 18 5750 - .35 45 1016 - - -Sep 18 5775 - .39 31 282 - - -Sep 18 5800 - .42 310 16612 - - -Sep 18 5825 - .45 26 144 - - -Sep 18 5850 - .50 312 9655 - - -Sep 18 6000 - .75 35 2750 - - -Sep 18 6025 - .86 184 16 - - -Sep 18 6175 - 1.23 45 40 - - -Sep 18 6550 - - 10 102 - - -Sep 18 7000 - - 2 385 - - -Dec 18 5100 - .25 3 11181 - - -Dec 18 5200 - .27 11 10254 - - -Dec 18 5450 - .46 5 1390 - - -Dec 18 5500 - .48 111 7613 - - -Dec 18 5600 - .51 111 5078 - - -Dec 18 5850 - .90 30 2436 - - -Dec 18 5875 - - 30 1430 - - -Dec 18 6000 - 1.31 45 1443 - - -Dec 18 6200 - 2.16 7 514 - - -Dec 18 6400 - 4.34 10 27 - - -Dec 19 4950 - .95 10 4626 - - -

S&P/ASX300 Course of SalesTRADING DATA FOR THURSDAY, JUNE 28, 2018

INDUSTRIALS

AAbacus Prop Grp stp 374, 374, 381, 375, 377, 375,377.5, 376, 377.5, 378, 376, 377.5, 376, 376.5, 376,376.5, 377, 379, 377, 379, 378.5, 380, 378, 379, 378.5,378, 380, 379.5, 379, 380, 379.5, 382, 380, 382, 381,382.5, 381.5, 382, 382.5, 383, 382, 383, 382, 383(890,424), Accent Grp 165.5, 166, 162.5, 163, 162.5,163.5, 163, 162, 163, 161, 162, 160.5, 161.5, 159.2,159, 157, 157.5, 159, 160, 159, 160, 159, 159.5, 159,159.7, 158, 159, 158.5, 160, 159, 160, 159, 160, 159,159.5, 159, 158, 158.5, 157, 158, 157, 157.2(1,115,951), Adelaide Brighton 693, 694, 691, 693.5,695.5, 696, 694, 692, 693, 697, 694.5, 695, 697, 696,693, 694, 691, 690, 692.5, 692, 694.5, 694, 692.5, 693,692, 693, 692, 693, 692, 693, 691, 692, 693, 692, 694,693, 694.5, 693, 694, 694 (550,292), Afterpay Touch 891,892, 876, 875, 882, 878, 872, 867, 877, 872, 874, 862,870, 863, 867, 860, 864, 849, 850, 860, 857, 865, 864,869, 866, 860, 860.5, 856, 860, 857, 861.5, 861, 857,858, 861, 859.5, 855, 857, 852, 855, 859.5, 861, 857,860, 858, 859 (973,742), AGL Energy 2212, 2205.5,2219, 2207, 2222, 2231.5, 2225.5, 2234, 2233, 2240,2241.5, 2236, 2242.5, 2238, 2243, 2238, 2239.5, 2234,2237, 2233, 2234, 2238, 2236.5, 2234, 2237, 2234,2237, 2235, 2236, 2230, 2232.5, 2229, 2234, 2233,2239, 2236.5, 2243, 2241, 2235, 2237, 2236.5, 2233,2236 (1,976,865), Ainsworth Game Tech 105, 105.5,104.5, 105, 104.5, 105, 105, 105.2, 106, 104.7, 104.5,105, 104.5, 105.5, 105.2, 105, 105.5, 105.7, 105, 105.5,105, 106, 105.5, 106.5, 105.5, 106.5, 105.5, 107, 105,105.5, 106.5, 105.5, 106.5, 106, 106.5, 106, 107, 106,107, 106, 107, 106, 105.5, 105.7 (481,320), ALS 729,729, 756, 749, 745, 745.5, 749, 747.5, 745.5, 746.5,752.5, 749.5, 747, 750, 748, 750.5, 748, 749, 747, 750,748, 750, 748, 750, 749, 750, 746, 747, 749, 748, 747,748, 746, 747, 745, 749, 746, 748, 745, 746, 742, 744,746, 746 (947,215), Altium 2394, 2394, 2340, 2355,2310, 2305, 2333, 2314, 2343, 2337, 2357, 2351, 2335,2344, 2320.5, 2331, 2317, 2327, 2315, 2320, 2294,2303, 2313, 2316, 2307, 2315, 2307, 2315, 2309, 2311,2306, 2307, 2311, 2302, 2305, 2298, 2297, 2306, 2302,2307, 2308, 2304, 2290, 2289, 2293, 2292 (608,857),AMA Grp 105, 104, 106.5, 106, 105.5, 106.5, 106.5, 106,107, 106, 106.5, 106, 106.5, 106, 106.5, 105.5, 105,105.5, 105, 105.5, 106, 104.5, 105, 104.5, 105, 105,104.5, 105, 104, 104.5, 103.5, 103.2, 103.5, 103, 103.5,104, 103.7, 103, 103.5 (221,346), Amaysim Au 86.5, 86,87, 86.5, 86, 87, 86, 87, 86, 86.5, 85.5, 85.7, 86, 87.5,88, 87.5, 88.5, 89.5, 92, 89, 90, 89, 90, 90.2, 90, 91,90.5, 91, 91, 91.5, 94.5, 95.5, 95, 93.5, 93.7, 94.5, 94.2(1,709,735), Amcor 1458, 1458, 1450.5, 1450, 1454,1451, 1455, 1453, 1457, 1455, 1452, 1455, 1449,1454.5, 1451, 1452, 1447, 1448.5, 1442.5, 1444, 1449,1445, 1446.5, 1443.5, 1446.5, 1443.5, 1446.5, 1444.5,1447, 1445.5, 1447, 1442.5, 1447, 1446, 1445, 1446,1448, 1446.5, 1444, 1447, 1447 (2,249,773), AMP 356,356, 353, 354.5, 354, 357.5, 355.5, 354, 354.5, 356,354, 355.5, 355, 356, 355, 356, 355, 356, 354, 356,355, 356, 355, 356, 355, 356, 355, 356, 355, 356, 355,357, 356.5, 356, 357, 356, 358.5, 358, 357, 358(6,423,872), nyr3qut 10445, 10425, 10424.8, 10425,10420, 10425 (3,394), Ansell 2747, 2747, 2758, 2750,2737, 2750, 2743, 2746, 2732, 2738, 2757, 2754, 2746,2747, 2752, 2748, 2752, 2750, 2759, 2751, 2761, 2759,2766, 2766.5, 2758, 2765, 2757, 2756, 2763, 2759,2764, 2756, 2767, 2766, 2760, 2761, 2754, 2760, 2758,2759, 2742, 2751, 2759, 2760, 2754, 2759, 2753, 2757(518,318), ANZ Banking Grp 2844, 2856, 2833, 2826,2843, 2838, 2853.5, 2851, 2869, 2856.5, 2865, 2866,2853, 2855, 2862, 2857, 2869.5, 2878, 2865, 2870,2866, 2869, 2861, 2862.5, 2857, 2862, 2856, 2856.5,2862.5, 2860.5, 2855, 2856, 2852, 2856, 2849, 2853,2848, 2852, 2849, 2855, 2852, 2856, 2855, 2868, 2871,2865, 2868 (6,023,096), nyr6qut 10203, 10208, 10209,10229, 10225, 10206, 10205, 10204, 10206, 10218,10219, 10220, 10204, 10190, 10199, 10220, 10200,10219, 10220 (3,922), nyr6qut 10060, 10040.1, 10040,10059.9, 10040.2, 10056.9, 10057, 10060, 10065,10070, 10065, 10057 (5,724), nyr6qut 10190, 10193,10190, 10168, 10173, 10180, 10185 (1,287), nyr3qut10411.1, 10411, 10410.9, 10410.8, 10424.9, 10425,10430, 10425, 10424.9, 10430, 10425, 10415,10412.9, 10412.8, 10410, 10430, 10410, 10409.7,10409, 10409.2, 10415, 10408.8, 10415, 10420,10410, 10420, 10410.2, 10420 (9,763), nyr3qut 10015,10022, 9995, 10022, 10023, 10028, 10035, 10032(2,844), APA Grp stp 972, 965, 975, 964.5, 968, 965, 969,964, 969, 968, 972, 971, 968, 970, 965, 969, 966, 968,965, 966, 965, 968, 968.5, 966, 969, 967.5, 966, 967,965, 966, 967, 965, 964, 966, 967, 964.5, 966, 965.5,

967, 965.5, 967, 966, 966 (2,053,479), APN Outdoor Grp640, 640.5, 637, 638.5, 637, 637.5, 633, 629, 634, 632,636, 632, 634.5, 632, 634, 631, 632, 628, 629, 632,630, 632, 629, 630, 631, 630, 631.5, 630, 631, 632,630, 632, 631, 629.5, 630, 631, 628, 630, 625, 627,625, 626 (2,978,691), Appen 1348, 1355, 1336, 1347,1324, 1333, 1316, 1308, 1323, 1320, 1337, 1328.5,1318, 1328, 1318, 1320, 1309, 1300, 1318, 1317, 1308,1316, 1311, 1308, 1315, 1306, 1316, 1310, 1303, 1300,1316, 1305, 1313, 1312, 1305, 1311, 1304, 1305, 1312,1311, 1305, 1310, 1314, 1307, 1313, 1310, 1315, 1313(530,070), ARB 2302, 2296, 2318, 2297, 2311, 2300,2305, 2297, 2303, 2300, 2314, 2316, 2298.5, 2303,2298, 2299, 2305, 2303, 2297.5, 2296, 2300, 2298,2306, 2301, 2304, 2297, 2299, 2304, 2300, 2301, 2305,2306, 2299, 2301, 2297, 2298, 2307, 2301, 2306, 2301,2302, 2298, 2305, 2301 (108,120), Ardent Leisure Grp stp195.5, 195.5, 198.5, 197.5, 196.7, 196.5, 197.5, 195.5,197.5, 196.5, 197.5, 197, 198, 197.7, 196.7, 196, 196.5,196, 196.5, 196.7, 196, 197, 196.2, 196, 196.5, 196,195.5, 196, 195.5, 196, 195.5, 196, 195, 195.5, 196,195, 196, 195.7, 195.5, 196.5, 196.2, 196.5, 196.2(1,039,218), Arena REIT stp 220, 221, 215, 215.5, 215,217, 216, 216.5, 216, 217, 216, 215, 214, 216, 215,216, 215, 216, 215, 215, 216, 215, 216, 215, 216, 215,216, 215, 214.5, 216, 217, 216, 215, 215.5, 216, 215.5,216, 215.5, 215.5 (156,075), Aristocrat Leisure 3124,3129, 3059, 3069, 3050, 3062, 3082, 3077, 3059,3059.5, 3074, 3068, 3071.5, 3051, 3062, 3043, 3038,3054, 3044, 3056, 3055, 3068, 3062, 3051, 3061,3054.5, 3059, 3052, 3058, 3054, 3057, 3058, 3050.5,3049.5, 3057, 3050, 3055, 3050, 3054.5, 3052, 3067,3061.5, 3069, 3066, 3074, 3072 (2,684,481), ARQ Grp336, 336, 338, 336, 338, 336, 339, 336, 338, 335, 336,336, 336, 335, 331, 332, 333, 337, 336, 339, 334, 337,333, 335, 333, 332, 334, 332, 332, 333, 334, 333, 332,334, 332, 333, 332, 331, 332, 332 (60,952), Asaleo Care138.5, 138, 140, 139, 140.5, 140, 142, 142.5, 141,141.7, 142.5, 142, 143, 142.5, 141, 142, 140.7, 141.5,140.5, 141.7, 140.7, 140, 141, 140.5, 140, 140.5, 139,139.5, 140.5, 139.7, 140, 140.5, 140, 140.7, 140.5, 140,139.7, 140.5, 139.5, 140.2, 139.5, 140, 140.7, 140.5,139.5, 140 (1,114,475), ASX 6415, 6441, 6407, 6421,6408.5, 6415, 6429, 6425, 6442.5, 6435, 6451, 6455,6442, 6449, 6439, 6443, 6448, 6450, 6439, 6442, 6435,6433, 6438, 6435, 6427, 6430, 6420, 6421, 6418, 6420,6413, 6414, 6407, 6410, 6402, 6411, 6414, 6411, 6418,6415, 6418, 6419, 6432, 6428, 6440, 6441, 6435, 6438(370,842), Atlas Arteria stp 661, 661, 666, 664.5, 651,654, 661.5, 656, 660, 658, 660, 659, 662, 655, 660,654, 657, 655, 657, 652, 653, 657, 654, 655, 654.5,651, 650, 652.5, 650, 651.5, 652, 654, 653, 655, 654.5,658, 659, 650, 652, 650, 651, 650, 651, 650, 650.5(1,830,729), Auckland Intl Airport 636, 634, 644, 636,633, 634, 633, 634, 633, 634, 631, 632, 631, 629.5,630, 632, 631, 630, 632, 631, 632, 631, 632, 631, 633,631, 632, 631, 632, 630, 631, 633, 632, 628, 631, 631,633, 635, 632, 632 (92,067), Aurizon Hldgs 431, 431,425, 424, 427, 425, 427, 424, 427, 426.5, 422, 424,422, 422.5, 424, 423, 425, 424, 425, 424.5, 426, 425,426, 425, 426, 425, 427, 426.5, 427, 428, 427, 429,429.5, 428, 429.5, 431.5, 430, 432, 431.5, 433, 430,432, 431, 432 (7,139,117), AusNet Services 159.5,159.5, 160, 159, 160, 159.2, 160, 159.5, 160.5, 160,161, 160.5, 161, 160.5, 161, 160.5, 161, 160.2, 161,160.5, 161.2, 161, 161.5, 161, 161.2, 161.5, 161.2,161.5, 160.5, 161, 160.7, 161.2, 160.5, 160.7, 161.5,161.2, 161.5, 161, 161.5, 161 (5,625,884), Aust AgricultCo 121.5, 121.5, 123.5, 121.5, 123.5, 121, 123, 123.5,122.5, 125, 125.5, 123.5, 125.2, 127, 125.5, 123.5,124.2, 123.5, 124.5, 124, 123.5, 124, 123.5, 124, 123.5,124, 123.7, 124, 123.7, 125, 124.7, 125, 124.7, 125,124.7, 125, 124.5, 125, 124.5, 124.7 (1,098,386), AustPharmaceutical 163.5, 162, 165.5, 165, 165.5, 166,164.5, 165, 165.5, 165, 165.5, 164.5, 163.7, 167, 167.5,166, 166.2, 167, 167.5, 166.5, 167, 166.5, 167, 165,166, 165.5, 166, 165.5, 165.7, 166.5, 166, 166.5, 165.5,166.2, 165.7, 166, 165.5, 165.7, 165.5, 166.5, 166(2,889,152), Austal 186, 186, 185.5, 184.5, 185.5,184.5, 185, 185.5, 184.5, 185.5, 184.5, 185, 184.5,182.5, 183, 184, 183.5, 185, 184, 184.5, 184, 183.7,184, 183.7, 184.5, 184, 183.5, 184.5, 184, 184.5, 184.2,183.5, 184.5, 182.5, 183, 182, 184, 181, 181.7, 184.5,182 (76,821), Automotive Hldgs 283, 284, 280, 278,278.5, 277.5, 277, 272, 273, 276, 273, 274.5, 271,270.5, 271.5, 269.5, 271, 269, 270, 268, 268.5, 269.5,268.5, 269, 269.5, 268, 270, 268, 269, 268, 269.5, 269,271, 272, 270.5, 270, 273.5, 275.5, 275, 276, 275.5(3,724,915), Aventus Retail Prop unt 226, 227, 224, 227,223.5, 225, 224, 225, 223, 222, 226, 224, 223.5, 223,225, 224.5, 223.5, 223, 224, 223, 225, 223, 225, 223,225, 224, 226, 224.5, 223, 223.5, 227, 224, 225, 224,

226, 223, 225, 224.5, 223, 224, 223, 223 (456,044),Aveo Grp stp 236, 237, 232, 230, 235, 234, 232.5, 232,234.5, 233, 235, 234.5, 234, 234.5, 238, 237, 238, 236,238, 241, 240, 241, 240.5, 242, 240, 241, 240, 241,240, 241, 240.5, 241, 240.5, 242, 240.5, 240, 241, 240,241, 240, 241 (1,452,477).

BBank of Qld 1027, 1030, 1022, 1029, 1026, 1034,1031, 1040, 1038, 1032, 1034, 1029, 1031, 1034.5,1034, 1038, 1039, 1035, 1037, 1033, 1036, 1034, 1035,1033, 1036, 1033, 1033.5, 1036, 1035, 1032, 1034,1031, 1034, 1031, 1035, 1034, 1032, 1034, 1033, 1035,1033, 1036, 1033, 1034 (1,242,137), nyr3qut 9979,9978, 9951, 9950 (3,095), Bapcor 673, 678, 672, 674,668.5, 671, 668.5, 671, 668, 669, 674.5, 673.5, 670,670.5, 675, 671, 673, 672, 668.5, 667, 670.5, 670, 669,670, 667.5, 669, 667, 668, 666, 667, 666, 667.5, 667,669, 667, 669, 668, 667, 668, 669, 668, 669, 668, 670,668, 669, 669 (453,600), Bega Cheese 746, 746, 740,738, 741, 745, 740, 747, 744, 740, 742, 738, 743, 739,741, 739, 741, 742, 740, 743, 742, 740, 742, 741, 742,741, 743, 741, 743, 740, 742.5, 742, 743, 742, 744,741, 742, 740, 743, 743 (224,745), Bellamys Aust 1592,1593, 1572, 1581, 1568, 1576, 1583, 1579, 1563, 1569,1578, 1574, 1565, 1575, 1565, 1566, 1578, 1575, 1588,1579, 1585, 1583, 1589, 1585, 1576.5, 1584, 1577,1580, 1573, 1571.5, 1578, 1571, 1579, 1580, 1571,1574, 1579, 1572, 1579, 1574, 1586, 1585, 1574, 1572,1578, 1573, 1577, 1574 (607,214), Bendigo&Adelaide Bk1074, 1075, 1067, 1066, 1072, 1071, 1078, 1074, 1081,1077.5, 1081, 1075.5, 1081, 1078, 1080, 1085, 1086,1082, 1084, 1081, 1082, 1084, 1082, 1085, 1083, 1082,1086, 1084, 1081, 1083, 1081, 1084, 1082, 1084, 1085,1084, 1087, 1086, 1088, 1087, 1085, 1086 (1,022,868),lpyr6ut 9970, 9975, 9970, 9975 (2,250), lpyr6ut 10131.1,10145 (593), lpyr3ut 9920, 9958, 9959, 9958, 9959,9958, 9900, 9885 (2,339), Bingo Ind 273, 273, 270.5,271, 268, 270, 269, 268, 270, 269, 267.5, 268, 269,267, 268.5, 268, 269, 268.5, 268, 268.5, 268, 268.5,268, 268.5, 268, 268.5, 268, 268.5, 267, 268, 266, 268,266, 267, 268, 267.5, 266, 266.5, 268, 267.5(1,366,696), Blackmores 14238, 14255, 14070, 14091,13972, 13991, 14038, 14017, 13821, 13924, 14046,14003, 13864, 13856, 13889, 13885, 14076, 14050,14174, 14144, 14197, 14177, 14263, 14280, 14140,14155, 14097, 14158, 14077, 14134, 14116, 14150,14134, 14232, 14273, 14198, 14219, 14167, 14199,14169, 14188, 14243, 14208, 14147, 14207, 14156,14176 (43,734), Blue Sky Alt Invest 170, 168.7, 171, 170,166.5, 170, 173.5, 172, 174.5, 175, 171.5, 175, 173,175, 174, 175, 173.5, 175, 173, 175.5, 174, 175.5, 175,177, 176, 180, 176, 174, 177, 174, 175, 177, 176,174.5, 175, 176, 177, 174.5, 174.7, 172, 172.5, 171.5,171, 172.5, 171.5 (536,127), Boral 659, 659, 651, 652,658, 661, 659.5, 663, 662, 665, 664, 660, 663.5, 660,660.5, 662.5, 661, 663, 662, 658, 659.5, 661, 659, 661,659.5, 661, 659, 658, 660.5, 659, 661, 660, 659, 660.5,659, 659.5, 658, 661, 659, 660, 659, 661, 660(3,522,933), Brambles 863, 861, 877, 885, 886, 878,881, 877, 879, 884, 882, 885, 883.5, 888, 885, 891,889, 887, 888, 883, 890, 887, 890, 884.5, 888, 886,884, 888, 889, 886, 888, 887, 890, 888, 890, 888, 890,889.5, 888, 887, 889, 888, 894, 893.5 (6,816,235),Bravura Solution 317, 315, 320, 317.5, 315, 314, 316,314, 314.5, 314, 315, 314, 315, 314, 315, 314, 317.5,316.5, 318.5, 318, 315, 317.5, 316, 319, 318, 317,317.5, 320, 319, 318, 319, 320, 321.5, 319, 320.5, 318,319, 318, 319.5, 325, 318, 319, 318, 318.5 (467,841),Breville Grp 1198, 1190, 1202, 1190, 1195, 1194, 1200,1195, 1199, 1197, 1204, 1206, 1194, 1204, 1196,1195.5, 1199, 1199.5, 1186.5, 1189.5, 1192.5, 1191.5,1197, 1194, 1190, 1194, 1186, 1187.5, 1184, 1187,1187.5, 1183.5, 1185.5, 1182.5, 1184.5, 1179.5, 1180,1182, 1183.5, 1178.5, 1181.5, 1179, 1180, 1181.5,1179, 1181 (170,046), Brickworks 1572, 1566.5, 1576,1570.5, 1564, 1567, 1564, 1562, 1568, 1565, 1576,1577, 1568, 1572, 1569, 1571, 1567, 1571, 1568, 1569,1568, 1569, 1574, 1571, 1574, 1573, 1574.5, 1573,1572, 1574, 1569, 1570, 1568.5, 1569, 1568, 1568.5,1570, 1569, 1571, 1569, 1571, 1570, 1566, 1570(80,585), BWP Tr unt 321, 320, 324, 323, 321, 323, 321,322.5, 321, 322.5, 322, 322.5, 322, 324, 322, 323, 322,322.5, 324, 323, 324, 325.5, 324, 325, 324.5, 325, 324,324.5, 326, 325.5, 326, 325.5, 326, 325, 325.5, 326,325.5, 326, 325, 325.5 (1,611,028), BWX 573, 574, 568,573, 578, 581, 575, 576, 579, 576, 580.5, 580, 575,576, 577, 576, 577, 575.5, 576, 578, 577, 578, 577,579, 578, 579, 578, 579, 577, 575, 576, 575.5, 577,575, 576, 575, 576, 573, 575, 577, 576, 576.5(292,298).

CCardno 128, 128, 129, 128, 128.5, 129.5, 129, 128.5,128, 129.5, 128.5, 129, 129.5, 128.5, 130, 128.2, 129,129, 129, 128, 128.5, 129, 128.5, 129.2, 129.2, 130,129.5, 130, 130.5, 130.7, 130, 130.5, 130.7, 130, 131,131 (176,493), Carsales.com 1525, 1524, 1547, 1534,1518, 1517, 1523, 1512, 1516, 1525, 1521, 1514,1518.5, 1513.5, 1516, 1512, 1514, 1507, 1510, 1507,1508, 1515, 1512, 1507, 1510, 1506, 1509, 1507, 1510,1507, 1510, 1508, 1509, 1513, 1511, 1513, 1508, 1507,1510, 1511, 1508, 1510 (464,763), Cedar Woods Prop565, 565.5, 566, 567, 566.5, 566, 566.5, 567, 568, 569,570, 571, 572, 573, 574, 575, 574, 573, 574, 575, 573,571, 572, 573, 575, 573, 572, 571, 570, 571, 570(59,306), Centuria Ind REIT ord unt 255, 255, 259, 257,255.5, 255, 257, 258, 258, 256, 255, 256, 255, 256,255, 257, 256, 257, 256, 256, 256, 258, 256, 257,256.5, 256.5, 258, 257, 258, 257.5, 258, 257, 256,256.5, 256 (149,555), Centuria Metropol ord unt 243, 242,239, 242, 239, 242, 239, 240, 242, 240, 241, 240, 241,240, 241, 240, 240.5, 241, 240, 239, 240, 239, 240,239, 240, 239, 241, 240, 241, 240, 241, 240, 241, 240,241, 240, 241, 240, 241, 240, 241, 240, 241, 240, 241,240, 241 (59,106), Challenger 1203, 1206, 1195, 1193,1198, 1200, 1195, 1194, 1198, 1196, 1204, 1199, 1200,1197, 1199.5, 1197.5, 1198.5, 1196, 1198, 1194.5,1198, 1193.5, 1195, 1191, 1193, 1190.5, 1192, 1190,1191, 1189, 1191, 1192, 1190, 1191, 1189, 1190,1188.5, 1189, 1191, 1190, 1193, 1191.5, 1194, 1193,1190, 1191 (1,404,728), lpyr3qut 10095, 10110, 10075,10098 (535), nyr3qut 10200, 10235, 10235.5, 10213,10212, 10210 (6,081), Charter Hall Grp forus 643, 643,649, 646, 641, 642, 647, 646.5, 643, 647, 645, 648,646, 650, 648, 651, 650, 652.5, 650, 653.5, 652, 655,653, 655, 654, 656, 655.5, 659, 658, 659, 655, 657,656, 660, 658.5, 658, 660, 659, 660, 658, 658.5, 656.5,657 (1,848,415), Charter Hall Retail unt 417, 419, 415,414, 415.5, 415, 418, 419, 420, 419, 421, 424, 423,421, 423, 422.5, 424.5, 425, 423, 423.5, 425, 424, 425,424.5, 426, 423, 425, 424, 423, 425, 424.5, 426, 425,425.5, 424.5, 424, 425, 424.5, 423, 423.5, 423, 423(1,138,958), Chorus 389, 389, 386, 388, 387, 388, 387,388, 388, 386, 388, 387, 386.5, 387, 386.5, 388, 386,387, 386.5, 387.5, 387, 386, 387, 387, 389, 387, 387.5,387, 387, 387, 387, 387, 386, 387, 387, 386, 387, 386.5(392,219), Charter Hall Long W stp 446, 448, 436.5, 441,438.5, 440, 439, 440, 438, 440, 438, 439, 440.5, 438,440.5, 440, 440.5, 440, 440.5, 440, 440.5, 440, 441.5,441, 442, 441, 443, 442, 443, 442, 443, 442, 444, 443,445, 444, 446, 445, 446, 444, 446, 445, 444, 444.5(480,565), Cimic Grp 4115, 4105, 4127, 4107.5, 4130,4127, 4150, 4130, 4142, 4146, 4136, 4145, 4127, 4128,4146, 4185, 4177, 4185, 4190, 4179, 4185, 4179, 4181,4186, 4182, 4186, 4184, 4188, 4179, 4180, 4176, 4178,4162, 4156, 4167, 4157, 4172, 4171, 4180, 4174, 4185,4186, 4180, 4182, 4168, 4173 (225,065), Class 248,248, 249, 250, 252, 250, 253, 255, 250, 249, 251, 253,252, 249.5, 250, 248.5, 250, 248, 249, 248, 249, 249,248, 249, 247, 247, 247, 246, 247, 246, 247, 245, 247,245.5, 245, 246, 245 (522,336), Clean TeQ Hldgs 76, 76,81, 79.5, 77.5, 79.5, 77.5, 79, 77.5, 79, 78, 76.5, 77.5,76, 77, 75.5, 76, 76.2, 75.5, 76.5, 76.2, 75, 76, 75, 75.5,75, 75.5, 75, 75.5, 74.5, 75.2, 76, 77, 75.5, 76.2, 75, 76,75.5, 76, 76.5, 76.5 (5,612,453), Cleanaway Waste 170.5,170.5, 172.5, 171.5, 172, 173, 172.5, 172.2, 173, 172.2,172.5, 172, 172.5, 173, 172.7, 173, 172.7, 171.2, 172.5,171.7, 172, 171.7, 172.2, 172, 171.7, 172, 171.2, 171.7,172, 171.7, 172.5, 172, 172.5, 172, 172.5, 172.2, 173.5,173.2 (3,161,784), Coca-Cola Amatil 917, 920, 912, 910,914, 917, 912, 913, 916, 915, 917, 911, 911.5, 915,914, 911, 912, 911, 917, 915.5, 919, 918, 916.5, 918,916.5, 916, 918, 914, 917, 914.5, 912, 913, 916, 915,916, 914, 914.5, 912, 913, 916, 916 (1,847,477),Cochlear 19860, 19706, 19965, 19921, 19784, 19804,19858, 19828, 19793, 19799, 19904, 19867, 19798,19843.5, 19789, 19808, 19752, 19768, 19665, 19688,19628, 19665, 19719, 19703, 19627, 19653, 19604,19561, 19628, 19602, 19654, 19610, 19636, 19635,19703, 19646, 19669, 19646.5, 19689, 19658, 19687,19653, 19691, 19668, 19630, 19655, 19614, 19614(357,700), Collins Foods 578, 578, 569, 561, 555, 564,561, 554, 553, 560, 558, 552, 553, 556, 555, 553, 554,555, 556, 553, 554, 542.5, 553, 550, 545, 549, 546,548.5, 545, 547, 549, 548, 546, 548, 546, 548, 547.5,550, 549, 558, 554.5, 558, 556, 559, 557 (1,836,239),C’wlth Bank of Aust 7270, 7282, 7230, 7213, 7260, 7244,7288, 7269, 7309, 7292, 7309, 7311.5, 7282, 7283,7300, 7286, 7316, 7329, 7304, 7312, 7294, 7311, 7291,7296.5, 7287, 7301, 7285, 7286, 7295, 7291.5, 7280.5,7278.5, 7290, 7284.5, 7300, 7288, 7300, 7297, 7304,7301, 7315, 7311, 7328, 7313, 7327, 7309, 7313(2,479,050), nyr3qut 10085, 10078.1, 10078, 10100,10080, 10078.1, 10080.1, 10099.9, 10081.1, 10081,

10078, 10077, 10099.9, 10077.1, 10099.9, 10077.1,10078, 10077, 10096.9, 10080.1, 10096.9, 10080.1,10090, 10080.1, 10099.9, 10080.1, 10080, 10085(11,701), nyr3qut 9636.1, 9644, 9644.9, 9636.1, 9644.9,9645, 9640, 9636.1, 9645, 9638.1, 9638, 9638.1, 9642,9639, 9638.1, 9638, 9636.2, 9636, 9642, 9636, 9633,9628, 9624.1, 9624, 9633, 9636, 9624, 9620.1, 9635,9636, 9624, 9625, 9624, 9620, 9621 (16,723), nyr3qut10520, 10529.9, 10530, 10520, 10515.2, 10530,10541, 10530, 10520, 10524, 10525, 10521.1, 10521(5,511), nyr3qut 10101.5, 10125, 10102.1, 10127.9,10128, 10130, 10133.9, 10135, 10138, 10120, 10138,10144, 10145, 10140, 10130, 10140, 10135.5, 10134,10138, 10135, 10138, 10140 (7,442), nyr3qut 9845,9847, 9848.9, 9836, 9835, 9842, 9840, 9848, 9848.9,9849, 9849.5, 9849, 9849.5, 9849, 9840, 9845, 9838,9835, 9830, 9826, 9829, 9830, 9842, 9845, 9847, 9848,9830, 9825, 9820, 9812 (10,416), Computershare 1845,1845, 1858, 1848, 1842, 1850, 1844, 1852, 1850, 1861,1854, 1855, 1847, 1850, 1846, 1849, 1842, 1840, 1844,1843, 1852, 1851, 1848.5, 1852, 1849.5, 1851, 1853,1850, 1854, 1853, 1850, 1849.5, 1852, 1850, 1852,1853, 1850, 1853, 1852, 1850, 1854, 1853 (844,815),Corporate Travel 2748, 2799, 2744, 2746, 2715, 2725,2689, 2681, 2707, 2697, 2725, 2713, 2724, 2730, 2714,2715, 2732, 2730, 2713, 2719, 2703, 2721, 2707, 2716,2707, 2711, 2718, 2713, 2720, 2717, 2722, 2721, 2714,2713, 2721, 2716, 2720, 2721, 2715, 2720, 2716, 2720,2715, 2721, 2716, 2721, 2715, 2715 (399,122), CostaGrp 839, 839, 833, 835, 832, 837, 833, 834, 827, 832,838, 836.5, 831, 834, 833, 835, 834, 831, 833, 837,836.5, 834, 835.5, 834, 833, 835.5, 835, 833, 836, 833,836, 835, 836, 834, 833.5, 836, 835, 836, 833, 835,836, 834, 834 (806,131), Credit Corp Grp 1845, 1859,1829, 1823, 1837, 1830, 1869, 1875, 1860, 1866, 1878,1871, 1859, 1866, 1858, 1863, 1852, 1855, 1860, 1859,1856, 1857, 1865, 1873, 1872, 1862, 1872, 1871, 1862,1865.5, 1857, 1856, 1861, 1859, 1861, 1859.5, 1864,1861, 1866, 1861, 1874, 1873, 1883, 1885, 1875, 1877(578,812), Cromwell Prop stp 111.5, 111.5, 110, 110.7,111.2, 111.5, 111, 111.2, 112, 111.5, 112, 111.5, 112,111.5, 111.7, 112, 111.5, 112, 111.5, 112, 111.5, 112.5,111, 111.5, 112, 111.7, 112, 111.7, 112.5, 112.2, 112.5,112, 112.2, 112, 112.5, 112, 112.5, 112, 112.5(4,926,674), Crown Resorts 1373, 1386, 1368, 1373,1364, 1368, 1377, 1367, 1374.5, 1372, 1376, 1375,1370.5, 1373, 1377.5, 1381, 1376, 1373, 1377, 1376.5,1374, 1379, 1375, 1378, 1375, 1376.5, 1373, 1376,1371, 1375, 1372, 1376, 1372, 1370.5, 1374, 1372,1374, 1371.5, 1374.5, 1372, 1373, 1367, 1365, 1371,1371 (1,193,595), CSL 19355, 19354, 19463, 19384,19446, 19390.5, 19434, 19406, 19448, 19440, 19506,19499, 19412, 19424, 19455, 19449, 19499.5, 19497,19458, 19461, 19439, 19457, 19505, 19489, 19457,19465, 19482, 19455, 19485, 19479, 19457, 19475,19448, 19451, 19475, 19462, 19474, 19466, 19487,19497, 19481, 19483, 19505, 19490, 19507, 19494,19505.5, 19501 (839,561), CSR 469, 469, 476, 474,475.5, 474, 477, 475.5, 478, 477, 477.5, 475, 478, 476,477, 476, 477, 475, 476, 475, 477, 475, 476, 475, 476,474, 476, 474, 476, 474.5, 475.5, 474, 475, 474, 474.5,473, 474, 473, 474.5, 474, 473, 473.5 (4,393,637), Cybgcdi 562, 564, 558, 560, 558, 560, 559, 561.5, 561, 563,560.5, 563, 560.5, 561, 562, 560, 561, 560, 561, 560.5,559.5, 561, 559.5, 560, 559.5, 559, 559.5, 559, 559.5,558.5, 560, 559.5, 558.5, 559, 558, 558.5, 557, 557.5,556, 557, 556, 556 (4,897,429).

DDEXUS stp 962, 960, 967, 964.5, 962, 965.5, 964, 962,966, 965, 966.5, 965, 966, 965, 968, 965, 967, 965,968, 973, 971.5, 969, 971.5, 970.5, 974, 975, 973, 972,975, 973, 976.5, 977, 975, 977, 976, 978, 977, 979,978, 980, 977.5, 981, 980 (2,608,514), Domain Hldgs Aus322, 322, 325, 323, 325, 324, 322, 323, 323, 325, 324,323, 324, 322, 324, 323, 324, 323, 324, 323, 324, 322,323.5, 325, 323.5, 324, 323.5, 323, 324, 323.5, 323,323.5, 323, 323.5, 323, 323.5, 323, 324, 323, 324(1,144,239), Domino’s Pizza 5150, 5150, 5203, 5151,5182, 5172, 5199, 5158, 5188, 5169, 5201, 5192, 5162,5174.5, 5196, 5200, 5152, 5169, 5159, 5167, 5158,5162, 5187, 5185, 5157, 5175, 5156, 5151, 5162, 5158,5148, 5150, 5176, 5169, 5184, 5166, 5183, 5174, 5184,(234,640), Downer EDI 675, 675, 681, 678, 675, 678.5,677, 680, 678, 677, 681, 680, 677, 681, 678, 680.5,679, 680, 678, 678.5, 680, 679, 681, 679.5, 681, 679,680.5, 679, 680.5, 679, 680.5, 679.5, 680.5, 679, 680,679.5, 683, 682, 683, 682, 684, 681, 681 (1,210,754),DuluxGroup 768, 767.5, 774, 773, 778, 777, 780, 781,778, 779, 781, 780.5, 777.5, 778, 784, 781, 779.5, 781,778, 779, 777, 777.5, 780, 778, 779, 777.5, 778, 776,778, 776.5, 777, 775, 777, 776, 778, 777.5, 778, 774,777, 777 (732,107).


13TablesCOURSE OF SALES cont’d

EEclipx Grp 320, 322, 317, 319, 317, 318.5, 317, 316,318, 317, 318, 316, 317, 318, 316, 318, 317, 318, 317,318, 316, 318, 315, 316, 317, 316, 317, 316.5, 317,316, 317, 316.5, 317, 316, 317, 316, 317, 316.5, 317,316.5, 317, 316.5, 317 (1,355,479), Elders 860, 866,850, 851, 856, 860, 852, 855, 858, 854, 861, 858, 853,854, 858.5, 858, 850, 853, 853.5, 851, 855, 856, 851,856, 843, 848, 845, 845.5, 848, 847, 849, 846, 846.5,849, 846, 852, 853, 849, 852, 846.5, 846, 850, 849,846, 847 (218,869), Emeco 36.5, 36.5, 37, 36.5, 37,36.5, 37, 36.5, 36.7, 36.5, 37, 36.5, 37, 36.5, 37, 36.5,37, 36.5, 37, 36.5, 37, 36.5, 36.7, 36.5, 37, 36.5, 36.7,36.5, 37, 35.5, 36, 35.5, 36, 35, 35.5, 35, 35(4,128,454), EML Payments 137, 136.5, 136, 136.5, 137,136.5, 136, 136.5, 136.7, 136.5, 136.7, 136.5, 137,137.5, 138, 138.5, 137, 138, 138.5, 139.5, 138.5, 137,137.5, 138.5, 137.5, 138.5, 137.5, 136.5, 138.5, 137,136.5, 137, 136.5, 138, 136.5, 136.7, 136.5, 137, 136.5,137, 136.5, 137, 138, 137.5 (164,270), ERM Power145.5, 145.5, 144, 145, 144, 144.5, 145.5, 144.5, 145.5,144.5, 145.5, 145, 144.5, 145.5, 144.5, 146, 146.5,145.5, 146, 145.5, 146.2, 146, 144.7, 145.5, 145, 145.5,145, 146, 145.5, 146, 145.5, 142, 143.5, 144, 143,142.5, 144.5, 144, 144.5, 144, 145.5, 145.5 (344,060),Estia Health 335, 335, 337, 335, 335.5, 335, 334, 337.5,336, 333, 335, 333.5, 334, 333, 334, 332.5, 332, 333,332, 335, 332, 330, 331, 328.5, 329, 331.5, 330, 331,329.5, 330.5, 329, 330.5, 330, 329, 330, 329, 331,331.5, 330.5, 330.5 (642,385).

F Fairfax Media 75, 75, 76.5, 76, 75.5, 76.5, 76.2, 75.7,76, 76.5, 75, 75.5, 75, 75.5, 75, 76, 75.5, 76, 75.5, 75.7,75.5, 76, 75.2, 75.5, 75.2, 75.7, 75.5, 75.7, 75.2, 75.5,75, 75.5, 75, 75.5, 75.2 (17,823,502), Fisher & Paykel Hlth1407, 1404, 1409, 1406, 1405, 1410, 1405, 1408, 1409,1404, 1397, 1393, 1395, 1392, 1398, 1396, 1399, 1394,1392, 1395, 1392, 1394, 1393, 1390, 1391, 1396, 1394,1387, 1390, 1386, 1390, 1387, 1386, 1389, 1390, 1385,1386, 1381, 1382, 1377, 1378, 1383, 1381.5 (526,518),Fletcher Bld 650, 651, 646, 648, 645, 648, 647, 643.5,647.5, 645, 647, 644, 647, 645, 647, 645, 643.5, 646,643.5, 645, 643, 642.5, 645, 644, 643, 642, 645, 644,643, 645, 642, 643.5, 645, 646, 642.5, 643, 645, 643,645, 644, 643, 645, 645 (719,801), FlexiGroup 220, 223,216, 217, 215, 216, 215, 215.5, 219, 221, 220, 219,222.5, 220, 221, 218, 219, 218, 219, 216, 219, 218,220, 219, 219.5, 219, 219.5, 220.5, 220, 221, 221.5,220, 221, 220, 221, 220, 219, 221, 221 (258,709), FlightCentre Travel 6488, 6510, 6442, 6468, 6408, 6400, 6446,6437, 6381, 6410, 6447, 6436, 6397, 6406, 6424, 6423,6395, 6418, 6386, 6395, 6378, 6396, 6386, 6394, 6395,6381, 6382, 6362, 6371.5, 6386, 6385, 6369.5, 6373,6363, 6361.5, 6376, 6376.5, 6361, 6368, 6355.5, 6359,6344.5, 6358, 6344, 6347, 6359.5, 6353 (285,574),Folkestone Edu unt 270, 271, 268, 269, 267, 268, 266,267.5, 267, 268.5, 268, 270, 269, 270, 268, 269, 268,269, 267, 268, 267.5, 268, 267, 268, 266.5, 267, 266.5,265, 268, 267, 268, 267, 268, 266, 267, 266, 267, 266,267, 266.5 (348,018), Freedom Food 665, 665, 654, 656,647, 651, 646, 651, 645, 647, 651, 648, 651, 650, 647,648, 655, 652, 657, 653, 656, 650, 651, 659, 660, 655,660, 653, 655, 653, 654, 649, 653, 647, 653, 647, 648,653, 650, 655, 653, 651, 649, 651, 650 (45,966).

GG8 Education 231, 231, 232.5, 231, 233, 232, 233.5,232, 233, 231, 233, 231, 232, 233.5, 232.5, 231, 233,231.5, 232, 231, 232, 230, 230.5, 232, 231, 232, 231,233, 232.5, 233, 231.5, 232.5, 230, 230.5, 230, 231,230, 231, 230.5, 233, 232, 232 (1,606,628), GatewayLifestyle stp 237, 237, 234, 235, 233, 234, 233.5, 235,234, 234.5, 234, 234.5, 234, 233.5, 234, 233.5, 234,233, 233.5, 232.5, 234.5, 234, 235, 234.5, 234, 235,233.5, 233, 233.5, 233, 233.5, 233, 233.5, 233, 233.5,233, 233.5 (2,814,188), GDI Prop Grp stp 131.5, 132,127.5, 129, 128, 128.5, 129, 128.5, 129, 128.5, 129,128.5, 129, 128.5, 128.7, 129, 127, 128, 127.5, 128,128.7, 128.5, 129, 128.5, 129, 128.5, 129, 128.5, 128.7,129, 128.5, 128.7, 128.5, 129, 127, 128, 128.5, 128,128.2, 127.7, 127, 128.5, 128 (687,639), Genworth MortgIns 263, 265, 261, 260, 262.5, 261, 263, 262, 263.5,262, 263, 262.5, 261, 262.5, 261.5, 262.5, 261, 263,261, 262, 260, 261, 260.5, 259, 259.5, 258, 258.5, 258,259.5, 259, 260, 258.5, 260, 259.5, 260.5, 260, 260.5,260, 260.5, 259, 260, 259.5 (1,599,078), Goodman Grpstp 960, 963, 953, 957, 954, 956, 959, 957, 955, 958,955, 957, 954.5, 955, 957, 955, 957, 955, 958, 956,957, 960, 958.5, 960, 959, 963, 960.5, 963, 962, 965,964.5, 967, 966.5, 970, 969.5, 968, 969, 966, 967, 966,967, 963, 981, 963, 964 (6,352,910), GPT Grp stp 505,500, 507, 504, 501.5, 501, 503, 502, 504, 503, 504.5,504, 505, 504, 506.5, 506, 509, 508, 509.5, 511, 508,508.5, 509.5, 508.5, 509.5, 509, 512, 511, 510, 511,508, 511.5, 510.5, 512, 509.5, 510, 509.5, 510, 509,510, 509, 510, 509.5, 509.5 (7,918,553), GrainCorp 789,789, 781, 782, 776, 783, 786.5, 784, 789, 788, 785,787, 784, 787, 786, 782, 784, 788, 787, 788.5, 788,787, 789, 784, 785, 789, 787, 789, 788.5, 787, 789.5,790, 792, 791, 792.5, 790, 793, 784, 785, 789, 788.5,790, 787, 788 (998,752), Greencross 440, 440, 447.5,446, 442, 447.5, 442, 445.5, 444, 447, 444, 447, 444.5,447, 446, 444.5, 447, 445, 446.5, 450, 449.5, 447.5,448.5, 444, 447, 446, 449, 449.5, 448, 452, 446, 447,442.5, 443, 446, 444, 447, 446, 448, 447, 451, 450,448, 449 (1,145,649), Growthpoint Prop stp 357, 355,358, 357, 355, 356, 357, 355, 357, 355, 357, 356, 357,355, 356, 355, 356.5, 355, 356, 355.5, 356, 355, 356,355.5, 356, 357, 356, 359, 358, 358.5, 358, 360, 359,359.5, 361, 360, 361, 360, 362, 361, 362, 360, 360.5(783,450), GUD Hldgs 1439, 1430, 1469, 1457, 1467,1461, 1455, 1458, 1452, 1456, 1450.5, 1451, 1443,1448, 1443, 1447, 1438, 1442, 1444, 1442, 1445,1447.5, 1442, 1444.5, 1441, 1442, 1436, 1434, 1437.5,1436, 1438.5, 1440, 1433.5, 1437, 1434, 1438, 1433,1435, 1441, 1438, 1439, 1442, 1441, 1437, 1442, 1442(187,461), GWA Grp 349, 349, 347, 348, 351, 352, 350,351.5, 350, 352, 349.5, 347, 349.5, 349, 350.5, 350,351, 350, 351.5, 355, 354.5, 352.5, 351, 352, 351, 352,350.5, 350, 351, 349, 349.5, 349, 350.5, 350, 352.5,350, 351.5, 351, 352, 351.5, 351.5 (728,058).

HHansen Tech 310, 306, 311, 308, 309, 312, 311, 315,313, 312, 313.5, 308, 307, 309, 307, 310, 308.5, 310,308, 310, 308, 310, 308, 311, 308, 309, 308, 306, 308,307.5, 310, 311, 308, 307, 308, 307, 309, 307, 312, 309(1,263,783), Harvey Norman 335, 335, 337, 338, 335,335.5, 338, 337, 335.5, 337, 335.5, 336.5, 337, 338,336, 336.5, 337.5, 337, 334, 335, 336, 335, 336.5, 336,335, 336, 335, 336, 335.5, 336, 336.5, 335.5, 336,335.5, 336, 335.5, 336, 335.5, 336, 335.5, 336.5, 336,335.5, 336 (1,664,869), Healthscope 222, 222, 224.5,223.5, 225.5, 226, 224.5, 225, 226, 225.5, 224.5, 225,224, 225, 224, 225.5, 225, 225.5, 224, 225, 222, 223,224.5, 223, 224.5, 224, 225, 223.5, 224.5, 223.5, 224,223.5, 224.5, 223.5, 224, 223, 224.5, 224.5(13,026,089), Hotel Prop Inv stp 325, 325, 319, 319, 316,317, 308, 315, 319, 320.5, 319, 320, 319.5, 320, 322,323, 322, 325, 320, 322, 317, 319, 321, 318, 320, 318,321, 322, 317, 318, 320, 323, 320, 321, 317.5, 317,318, 317, 320, 320 (113,065), HT&E 257, 258, 256.5,257, 256.5, 257, 255, 254, 256, 253.5, 252, 256, 257,254, 255, 253, 252, 255, 253, 251, 253, 251, 254, 251,252, 250, 253, 251, 253, 250, 252, 249, 248.5, 251,249, 251, 249, 251, 249, 250 (254,353), HUB24 1230,1233, 1224, 1222, 1190, 1202, 1190, 1192, 1212, 1193,1197, 1196, 1193, 1194, 1187, 1189, 1176, 1166, 1167,1160, 1156, 1122, 1136, 1148, 1147, 1132, 1125, 1135,1115, 1122, 1100, 1112.5, 1129, 1126, 1135, 1128,1137, 1129.5, 1148, 1136, 1153, 1151, 1170, 1163(578,984).

I IDP Education 1079, 1089, 1074, 1075, 1065.5, 1067,1059, 1053, 1056, 1064, 1063, 1060, 1061.5, 1065.5,1064, 1060, 1061, 1058, 1057.5, 1053, 1054, 1059.5,1058, 1062, 1060, 1064, 1063.5, 1062, 1065, 1064,1066.5, 1061, 1058, 1059, 1064, 1064.5, 1060, 1061,1063, 1062, 1064, 1061, 1064, 1062 (703,638), IMFBentham 290, 290, 293, 289, 291, 293, 289.5, 292, 291,292, 291, 292, 291, 292, 290, 291, 290, 290.5, 291,290, 292, 291, 291.5, 290, 292, 290.5, 292, 291, 290,292, 291, 292, 290, 291, 290, 290.5, 291.5, 290, 293,290, 291, 291 (545,152), ImpediMed 42, 42, 41, 40.5, 41,41, 40.5, 41, 40, 41.5, 39.5, 40.5, 40.2, 41, 40.5, 40.5,40.7, 41.5, 41, 40.5, 41, 40.5, 41, 41, 41, 38.5, 39.5,39.5, 39, 39.5, 39.2, 40, 39.5, 40, 39.7, 40, 39.5, 40(917,135), Incitec Pivot 351, 350, 354, 352, 355, 354,359, 360, 356, 359, 362, 359.5, 361, 358, 358.5, 363,361, 362, 360.5, 362, 361, 362, 361, 362, 361, 362,361.5, 361, 361.5, 362, 361, 360, 360.5, 361, 360.5,361, 360.5, 361, 360, 361, 360, 360.5, 361, 360.5(6,170,639), Industria REIT stp 262, 265, 262, 261, 259,258, 259, 260, 260.5, 261, 260.5, 261, 260.5, 260, 259,260, 261, 259, 260, 259, 260, 259, 258, 259, 258, 259,258, 259, 258, 259, 258, 259, 258, 259, 258, 259, 258,259, 258 (1,046,910), Infigen Energy stp 66, 66, 65.5, 66,65.5, 65.7, 65.5, 65.7, 65.5, 65.7, 65.5, 65.7, 65.5, 65.7,66, 65.5, 66, 65.5, 65.7, 66, 65.5, 65.7, 65.5, 66, 65.5,65.7, 65.5, 65.7, 65.5, 65.7, 65.5, 66, 65.7, 65.5, 65.7,

65.5, 65.5 (1,213,338), Infomedia 93, 93, 93, 93.2, 93.5,93.2, 93.5, 94, 94.5, 94.2, 93.5, 94.2, 94.7, 95, 94.7, 95,94.7, 95, 94.7, 95, 95.2, 95, 95.5, 95.2, 95.5, 95.2, 95.5,95.2, 95.2 (280,455), Ingenia Grp stp 310, 314, 307, 303,309, 304, 307, 304.5, 306, 303, 305, 304, 306, 305,304, 304.5, 305, 304.5, 306, 305, 304.5, 305.5, 305,304, 305, 304.5, 305, 304, 305.5, 304, 304.5, 305.5,306, 303, 304, 305, 306, 303, 303.5, 305, 304.5(663,868), Inghams Grp 381, 380, 384, 382, 378, 379,382, 381, 380, 382, 381, 380, 381, 379, 378, 381,379.5, 380, 382, 380, 384, 380, 381.5, 382, 381, 382,381, 380, 382, 380, 381, 380, 381, 380, 381, 380,381.5, 380, 382, 380, 381, 381 (649,107), Insurance AustGrp 849, 849, 844, 843, 847, 844.5, 850, 848, 851, 855,855.5, 850, 854, 849, 850, 853, 851, 850, 852, 851.5,853, 852, 854, 853, 850, 851.5, 850, 851, 850, 852,851, 848.5, 851, 850, 851, 854, 852.5, 855, 853, 854(2,885,346), nyr3qut 10466, 10465, 10465.1, 10469.9,10470, 10465 (2,566), Integrated Research 314, 314,315, 313, 315, 314, 315, 313, 315, 314, 317.5, 316.5,314, 315, 314, 318, 316, 317, 316.5, 314, 316, 315,316, 315, 314, 315, 314, 315, 314, 314.5, 316, 315,316, 315, 314, 315, 313, 314, 316, 314, 313, 314, 313,314 (244,294), Investa Office Fd stp 520, 520, 523, 522.5,521.5, 524, 521, 522, 523, 523.5, 522, 522.5, 522,522.5, 521, 520.5, 522.5, 521, 522, 521, 521.5, 523,521, 522.5, 522, 523, 522.5, 521, 521.5, 523, 522,523.5, 522, 522.5, 521, 523, 521, 522.5, 522, 523,522.5 (3,665,332), InvoCare 1380, 1382, 1373, 1375,1367, 1369, 1373.5, 1377, 1369, 1371, 1376, 1373,1377, 1380, 1377, 1373.5, 1378, 1371, 1371.5, 1375,1374, 1377, 1374, 1376, 1376.5, 1373, 1372, 1375,1376, 1374, 1372, 1376, 1376.5, 1375, 1373, 1377,1376, 1379, 1376, 1378, 1377.5, 1380, 1376, 1378.5,1376.5, 1379, 1378 (359,975), IOOF Hldgs 902, 904, 898,897.5, 904, 906, 902.5, 902, 907, 906, 910, 911, 905,904, 908, 906.5, 909, 908, 905, 906, 908, 906, 908.5,908, 906, 908, 907, 908, 905, 906, 908, 905, 905.5,909, 906, 908, 906, 908, 906, 907, 906, 903, 909, 906,903, 903 (1,302,277), IPH 446, 446, 453, 449, 455, 453,457, 455.5, 457, 456, 458, 459, 452, 452.5, 456, 454,450, 451.5, 449.5, 449, 451, 452.5, 452, 450.5, 451,450, 451.5, 447.5, 448, 446, 448, 450, 451, 448, 451,451.5, 449, 450, 448, 451, 450, 447, 449, 447.5, 449(886,675), IRESS 1240, 1240, 1249.5, 1249, 1241,1242, 1248, 1243, 1249, 1248, 1254, 1255, 1250, 1253,1249, 1251, 1239.5, 1238, 1241, 1238, 1241, 1242,1240.5, 1242, 1237, 1238, 1240, 1239, 1230, 1234,1232, 1234, 1233, 1231, 1232, 1234, 1232, 1234, 1235,1231, 1232, 1229, 1232, 1230, 1230.5 (371,651), IronMountain Inc cdi 4683, 4700, 4676, 4682, 4675, 4674,4673, 4689, 4679, 4679, 4680, 4694, 4679, 4682, 4679,4685, 4666, 4679, 4681, 4679, 4675, 4678, 4685, 4678,4678, 4679, 4678, 4685, 4676, 4684, 4681, 4695, 4694,4716, 4693, 4709, 4700, 4702, 4711, 4702, 4690, 4692(40,016), iSelect 79, 79, 79.5, 79, 80, 79, 80, 79, 79.5,79, 81, 79, 79.5, 79, 79.5, 79, 79.5, 78.5, 77, 77.5, 77.7,79, 78, 78, 79, 78.5, 78.5, 78.5, 78, 79, 78.5, 78, 79, 78,79, 78.5, 78.5 (805,484), Isentia Grp 68.5, 68.5, 69, 68.5,69.5, 68, 69, 68, 69, 68, 69.5, 68.7, 69.5, 69, 69.5, 69,69.5, 69, 69.5, 69.7, 69.5, 69, 69.5, 69, 70, 69.5, 69.2,69.5, 69, 68, 70, 69.5, 70, 71.5, 70.5, 71, 70.5(7,317,735).

J James Hardie Ind cdi 2265, 2260, 2277, 2256, 2267,2270, 2263, 2261, 2274, 2272.5, 2280, 2273.5, 2279,2274.5, 2277, 2283, 2278, 2268, 2268.5, 2273, 2272,2281, 2279, 2272, 2276.5, 2272, 2273, 2271, 2273,2267, 2265, 2271, 2270, 2273, 2270, 2278, 2274,2272.5, 2283, 2282, 2275, 2276, 2273, 2278, 2272,2273 (1,036,395), Janus Henderson cdi 4194, 4194,4156, 4160, 4206, 4218, 4200, 4202, 4213, 4203, 4214,4211, 4194, 4202.5, 4195, 4194, 4204.5, 4204, 4211,4210, 4206, 4204.5, 4211, 4208, 4205, 4208, 4205,4208, 4207, 4200, 4202, 4204, 4201, 4204, 4202, 4206,4204, 4221, 4223, 4216, 4214, 4222, 4214, 4219.5,4218.5 (303,962), Japara Healthcare 181, 181, 179, 180,180.5, 180, 180.5, 180, 180.5, 179.5, 180.5, 180, 181,180.5, 179.5, 179.7, 179, 180, 179.5, 180, 179, 180.5,180, 179.5, 180.5, 179.5, 181, 180, 180.2, 179.5, 180,181, 180, 180.5, 180, 181.2, 180.5, 180, 180 (250,672),JB Hi-Fi 2264, 2254, 2269, 2256, 2277, 2268, 2282,2281.5, 2272.5, 2277, 2286, 2287, 2281, 2278, 2297,2279, 2303, 2304, 2284, 2286, 2273, 2279, 2274, 2270,2281, 2282, 2276, 2279, 2262, 2272, 2264, 2266, 2272,2274, 2269, 2268, 2273, 2269, 2274, 2268, 2269.5,2274, 2275, 2268, 2273, 2269, 2273 (914,395).

L Lendlease Grp stp 1970, 1969, 1980, 1977.5, 1969,1972, 1978, 1975, 1970, 1982, 1975, 1978, 1968, 1978,1971, 1972, 1976, 1970, 1977, 1972, 1969, 1971, 1969,1973, 1975, 1974, 1977, 1976.5, 1981.5, 1980, 1981,1977, 1978, 1974, 1976, 1974, 1975, 1973, 1974(1,398,364), Link Admin Hldg 741, 741, 734, 736, 731,735, 731, 734, 727, 728, 734.5, 730, 732, 728, 729,725, 726, 724, 723, 725.5, 724, 733, 729, 733, 731,733, 732, 734, 733, 734, 733, 734, 733, 735, 734, 739,737, 739, 737, 739, 737.5 (2,595,178), Liquefied Natural55, 55, 56, 55.5, 55, 55.2, 55, 55.5, 56, 57, 57.5, 57.5,57, 56.5, 56.7, 56.5, 56.5, 56.5, 56, 56.5, 56, 57, 58,57.5, 57.7, 57.5, 57.5, 58, 57.5, 57.7, 57.5, 57.5(2,464,870), Lovisa Hldgs 1210, 1202, 1215, 1208, 1197,1202.5, 1197, 1187, 1191, 1187, 1192, 1193, 1197,1195.5, 1189, 1186, 1192, 1191, 1193, 1192.5, 1189,1188.5, 1193, 1189, 1192, 1189.5, 1192, 1192.5, 1190,1194, 1195, 1193, 1194.5, 1189, 1191, 1194, 1190,1192.5, 1187, 1191, 1186, 1184, 1189, 1189 (233,974).

MMacq Grp 12221, 12221, 12369, 12310, 12371,12358, 12389.5, 12373, 12436, 12433, 12394, 12418,12388, 12403, 12442, 12436.5, 12528, 12507, 12455,12453, 12487, 12468, 12514, 12496, 12477, 12482,12509, 12495, 12477, 12491, 12476.5, 12473, 12510,12508, 12542, 12531, 12548, 12517, 12529, 12541,12539, 12600, 12571, 12616.5, 12612, 12658, 12644(1,562,059), nyr6qut 10675, 10670, 10690, 10699,10700, 10708 (3,156), nyr3qut 10118, 10115, 10118,10110, 10115, 10118, 10119, 10120, 10119, 10120,10115, 10118, 10115.3, 10115, 10119, 10118, 10119,10120, 10115, 10112, 10119, 10120, 10115, 10120,10115, 10111, 10110, 10108, 10107, 10106.2,10106.1, 10106, 10105, 10104, 10100 (25,207), Magel-lan Fin Grp 2329, 2332, 2312, 2306, 2324, 2323.5,2318.5, 2324, 2313.5, 2315, 2327, 2324, 2310.5, 2310,2320, 2317.5, 2314, 2317, 2313, 2314, 2310, 2313,2307, 2309, 2306, 2308, 2303, 2309, 2308.5, 2304,2302, 2305, 2306, 2300, 2301, 2305, 2301.5, 2308,2309, 2306, 2307, 2315, 2313, 2308, 2311, 2307.5,2310 (409,366), Mayne Pharma 85, 85, 85.5, 85, 85.5,84.5, 85.5, 85, 85.5, 85, 85.5, 84.5, 85.5, 84.5, 85, 84.5,85, 84, 84.5, 84, 84.5, 84.7, 84, 85, 84, 84.5, 84.2, 84,84.2, 84, 84.5, 83.7, 84, 83.5, 84, 83, 84, 83.7, 83.5, 84,83.7 (1,866,744), McMillan Shakespr 1627, 1628, 1621,1622, 1613, 1619, 1614, 1620, 1631, 1625, 1617, 1624,1614, 1620, 1618, 1608, 1615, 1611, 1612, 1617, 1616,1610, 1613, 1609, 1611, 1607, 1609, 1614, 1613, 1609,1611, 1606.5, 1609, 1606.5, 1608, 1612, 1611, 1614,1609, 1610, 1615, 1613, 1622, 1616 (231,795),Medibank Private 288, 289.5, 287, 289, 288, 290.5, 290,289, 289.5, 292, 291, 292, 291, 292.5, 291.5, 293, 292,293, 292, 292.5, 293, 292, 293.5, 294, 292.5, 293, 292,293, 292, 293, 292.5, 293, 292.5, 291.5, 292, 291, 292,291, 292, 291, 292, 291, 291.5 (5,379,257), Mesoblast150, 150, 148, 146.5, 147, 149, 148, 149, 148, 148.5,149.5, 148, 148.5, 148, 148.5, 148, 148.2, 148, 148.5,148.2, 148, 148.5, 148.2, 147.5, 147, 148, 147, 147.5,147, 147.5, 147, 147.5, 147, 148, 147.5, 147, 147.5,147, 147.5, 147.2, 147, 147.2, 147, 147.2 (260,529),Metcash 264, 265, 260, 259, 263, 262, 260, 259.5, 261,260, 261, 258, 253.5, 257, 253, 253.5, 260, 256.5, 259,257, 260, 257.5, 259, 256.5, 256, 257, 256, 258, 260,255.5, 257, 254.5, 256, 254, 253, 258, 257, 255, 256,254.5, 255, 256, 255 (13,067,639), Mirvac Grp stp 212,211, 213, 213.5, 212.5, 212, 213, 212, 213, 212.5, 214,213, 214, 213, 214, 213, 214, 213, 214, 213, 214, 213,214, 213, 214, 215, 216, 215, 216, 215, 216, 215, 216,215, 215.5, 217, 216.5, 215.5, 216.5, 217, 215, 216,215, 216 (18,319,593), Monadelphous Grp 1464, 1463,1472, 1458, 1475, 1473, 1478, 1477, 1471, 1473, 1470,1474, 1465, 1469, 1459, 1466, 1470, 1469.5, 1461,1460, 1466, 1460, 1468, 1466, 1461, 1466, 1461, 1467,1468, 1465, 1464, 1468, 1465, 1476, 1471, 1473, 1477,1474, 1482, 1481, 1477, 1475.5, 1480, 1477, 1479(250,605), Monash IVF Grp 110, 110, 111.5, 110.5, 109.5,109.7, 109.5, 109.7, 109.5, 109.7, 109.5, 109, 110, 109,109.5, 109, 109.5, 109, 109.2, 109, 109.2, 108.5, 109.5,109, 109.2, 109, 108, 109, 108, 108.5, 107.5, 108,107.5, 108, 107.7, 107, 107.2, 106, 107, 107.2, 107(747,066), Mortgage Choice 135, 135, 135.5, 135, 135,135, 135.5, 135, 134.7, 136.5, 137.5, 138, 136.5, 138,137.5, 138.5, 138, 138.5, 138.2, 138.5, 138.2, 139, 140,140, 138.5, 141, 139.5, 140, 141.5, 140, 141, 142,143.5, 143, 140, 141.5, 141.5 (259,376), Myer Hldgs 38,38, 37.5, 38, 37.5, 38, 37.7, 38, 37.5, 38, 37.5, 38, 37.5,38, 37.5, 38, 37.5, 38, 37.5, 38, 37.5, 37.2, 37.5, 37,37.5, 37.2, 37.5, 37.2, 37.5, 37.2, 37.5, 37, 37.5, 37,37.5, 37.2, 36.2, 36.2 (5,308,166), MYOB Grp 286, 286,

289, 288, 292, 290, 291, 289.5, 290.5, 289, 290, 289,290.5, 289, 290, 289, 290, 289, 290, 287.5, 289, 287,288, 287, 288, 286, 287, 288, 287, 288, 286, 288, 287,288, 287, 288, 287.5 (1,376,626), MyState 490, 489,485, 490, 489, 492, 493, 492, 490, 493, 492, 491, 492,491, 492, 491, 490, 492, 491.5, 492, 493, 491, 490.5,491, 490, 491, 492, 493, 491, 493, 492, 493, 492, 493,495, 496 (59,434).

NNanosonics 327, 324, 328, 324, 325, 322, 323, 319,320, 322, 321, 319, 320.5, 319, 320, 315, 316, 315,315.5, 320, 319, 316, 317, 316, 317.5, 317, 315, 317,316, 315, 317, 315, 317, 318, 315.5, 317, 314.5, 315,318, 317.5 (1,846,748), National Aust Bank 2729, 2736,2722, 2725, 2713, 2721, 2734, 2730, 2752, 2749, 2739,2745, 2731, 2736, 2743, 2736.5, 2749, 2753, 2741,2744, 2745, 2740, 2743, 2739.5, 2743.5, 2738.5, 2739,2743, 2741.5, 2738, 2740, 2742, 2737, 2738, 2742,2742.5, 2739.5, 2744, 2740, 2741, 2746, 2744, 2752.5,2753, 2746, 2746 (5,689,677), lpyr3ut 10070, 10066,10079, 10070, 10066, 10065, 10070, 10071, 10070,10079, 10080, 10085, 10077, 10066, 10065, 10066,10077, 10078, 10066, 10065, 10066, 10065, 10079,10084, 10066, 10084, 10075, 10084, 10070 (7,527),lpyr3ut 10050, 10081, 10068, 10081, 10080, 10081,10082, 10081, 10079, 10070, 10061, 10068, 10072,10071, 10072, 10071, 10070, 10061, 10060, 10070(4,743), nyr3qut 10135, 10130, 10121, 10122, 10138.9,10139, 10140, 10139, 10123, 10144, 10145, 10147,10149, 10150 (4,979), nyr3qut 10480, 10475.5, 10475,10470, 10485, 10480, 10470, 10489, 10486, 10488,10481, 10486, 10488, 10489, 10495, 10490, 10495,10490, 10489, 10490, 10495, 10494.9, 10495, 10490,10489, 10515, 10500, 10492 (12,821), nym3qut 10170,10167, 10170, 10167, 10170, 10174, 10170, 10174,10170, 10167 (9,610), Natl Storage REIT stp 160.5, 160.2,163.5, 161.5, 161, 161.5, 161.7, 161, 160.5, 161.5,160.5, 161.2, 160.5, 161, 160.5, 161, 160.5, 161, 160.5,160.7, 161.5, 161.2, 162, 161.5, 162, 161.5, 162, 161.5,162, 161.5, 162, 161.5, 162.5, 162.2, 163, 162.5, 163,162.5, 163, 162.2, 162, 162.5, 162.5 (1,955,033),Navigator Global 542, 540, 543, 539, 542, 543, 541, 542,539, 540, 542, 541.5, 540, 542, 540, 541, 542.5, 543,538, 541.5, 537, 539, 540.5, 540, 542, 541, 543, 544,541.5, 541, 543, 542.5, 546, 544.5, 549, 552, 549, 554,549, 546, 548, 550, 547, 550 (509,160), Navitas 458,458, 453, 454, 450.5, 456, 450, 453, 455, 449.5, 451.5,448, 450, 447, 447.5, 446, 447, 443, 442, 444, 442,443, 442, 444, 443.5, 444.5, 443, 445, 443, 443.5, 443,445, 444, 445, 444, 445, 444, 445, 444, 445 (555,363),Netwealth Grp 822, 822, 838, 839, 845, 843, 848, 846,853.5, 849.5, 861, 851, 849.5, 852, 849, 850, 855, 850,855, 850, 857.5, 858, 850, 852, 849.5, 849, 857, 853,849, 851.5, 849, 851, 849, 852, 851, 846, 849, 850.5,850, 836, 828, 829, 819, 819 (841,580), News Corp bvoting 2150, 2150, 2134, 2137, 2123, 2127, 2141, 2137,2141, 2138, 2145, 2142, 2148, 2149, 2137, 2139,2135.5, 2138, 2132, 2134, 2131, 2132, 2139, 2138,2135, 2134, 2138, 2137, 2133, 2132, 2136, 2134, 2137,2133.5, 2139, 2131, 2128, 2130, 2132, 2136, 2135,2140, 2135.5, 2136 (96,729), a nonvote 2101, 2103,2100, 2098, 2097, 2098, 2099, 2098, 2099, 2098, 2099,2098, 2099, 2098, 2097, 2098, 2097, 2098, 2097, 2098,2099, 2100 (51,974), NEXTDC 785, 785, 779, 780, 775,776, 778, 777, 772, 778, 775, 778, 774, 777, 773.5,776, 772.5, 774.5, 770, 772, 768, 771, 769, 771, 768.5,769, 766, 767, 765, 767, 763.5, 765, 763, 762, 764.5,764, 765, 762, 765, 763, 764, 763, 764, 763, 765, 764.5(905,112), NIB Hldgs 556, 556, 569, 566, 572, 569, 573,571.5, 577, 575.5, 587, 586, 582.5, 583.5, 587, 584,587.5, 586, 589.5, 586, 589, 591, 587.5, 588, 584, 585,587, 586.5, 583.5, 585.5, 582, 579, 582, 578, 579.5,576.5, 579, 581, 579.5, 581, 579.5, 581, 579, 580,578.5, 580 (1,607,677), Nick Scali 679, 679, 679, 677,676, 677, 679, 673, 678, 677, 678, 677.5, 679, 677,674, 675, 674.5, 674, 675, 674, 674.5, 674, 674.5, 675,673, 675, 672, 674, 674, 668, 673, 665, 670, 667, 667(45,190), Nine Entertainment 254, 253.5, 257, 256, 258,257, 256, 256.5, 254, 256, 254, 254.5, 254, 255, 254.5,253, 254, 253, 254.5, 254, 255, 253, 254.5, 253.5, 253,254, 253, 254, 253, 254, 253, 254, 253, 253.5, 253,253.5, 254, 252.5, 253, 253.5, 253 (7,499,788), NRWHldgs 162, 162, 163.5, 163.2, 162.7, 161.5, 162.5, 161,161.2, 160.5, 161.7, 161, 158.5, 158.7, 159.7, 159.5,159, 159.2, 159.5, 159.2, 160, 159.7, 160.2, 159.7,160.5, 159.7, 160.5, 160, 161, 160, 161.5, 161, 161.2,162.5, 161.5, 162.5, 161, 161 (592,707), Nufarm 897,898, 893, 894, 890, 894, 893, 890, 891, 897, 899,894.5, 895, 900.5, 896, 898, 899, 894, 895, 892, 893,896, 894, 895, 892, 894, 896, 894, 895.5, 893, 893.5,896, 894, 896, 893, 895, 893, 894, 891, 892, 895, 894(789,874).

OOFX Grp 178, 178, 178, 177, 178, 177.5, 178, 177.5,178, 174, 174.7, 176, 175, 174.7, 175.5, 175.7, 175,175.7, 175, 176, 175, 176, 175.5, 175, 175.5, 175,175.7, 175, 175.5, 174.7, 175, 175.5, 175, 175.2, 175.5,175, 174.7, 175.5, 175, 175.5, 175 (390,044), oOh!Media 486, 486, 484, 482, 485, 484, 489, 487, 492, 491,494, 493.5, 496, 489, 487, 496, 490, 488, 487, 489.5,490, 488, 489, 491, 490, 487, 488, 487, 488, 487, 489,485, 487, 484, 485, 488, 489, 487, 489, 487, 488, 486,487, 485, 485 (921,761), Orica 1801, 1796, 1814, 1807,1803, 1810, 1809.5, 1799.5, 1802, 1809, 1811, 1800,1804, 1800, 1801.5, 1797, 1798.5, 1792.5, 1793, 1797,1796, 1803, 1804, 1796, 1798, 1793, 1792, 1796, 1797,1794, 1793, 1796, 1792, 1794, 1790, 1794, 1789.5,1793, 1790, 1796, 1793, 1796, 1796 (1,500,032), Orora358, 358, 357, 359, 358.5, 357, 357.5, 355, 356, 357,356, 357, 356, 357, 356, 357, 356, 357, 356, 357.5,358, 357, 358, 357.5, 358, 357, 358.5, 358, 357, 358,357, 357.5, 358, 356, 357, 356.5, 358, 356, 356.5,357.5, 357 (1,880,238).

PPact Grp Hldgs 523, 526, 520, 522, 519, 517, 520.5,518.5, 520, 519, 520, 517, 521, 518, 519, 520, 520.5,518, 518.5, 521, 519, 520.5, 519, 520, 519.5, 519,520.5, 520, 518.5, 522, 521, 519, 520, 518, 520, 518,520, 519, 520, 519, 520.5, 519, 519 (551,082), PendalGrp 1005, 1008, 997, 998, 992, 999, 993, 996, 988, 992,987, 989, 985, 986, 991, 989.5, 993, 994, 989, 991,995, 994, 992, 995, 991, 994.5, 991, 993, 991, 993,991, 994, 995, 991.5, 990, 990.5, 993, 992, 994, 992.5,990, 987, 988, 991, 990 (866,278), Perpetual 4049,4062, 4011, 4010, 3980, 3998, 4018, 4002, 3998, 4029,4024, 4002, 4019, 4004, 4010, 4023, 4024, 4017, 4015,4023, 4024, 4013.5, 4022, 4018, 4027, 4019, 4020,4011, 4013, 4007.5, 4010, 4015, 4014, 4003.5, 4003,3994, 3992, 4001, 3993, 4011, 4009, 4021, 4010, 4026,4025, 4014, 4018 (165,673), Platinum Asset 596, 597,591, 593, 589.5, 590.5, 594.5, 595, 592, 596, 594.5,591.5, 592, 595, 594, 591, 590, 593, 590, 593, 590,592, 590, 591, 589, 590, 591, 590, 592, 591, 590,591.5, 591, 589.5, 590, 591.5, 590, 591, 589, 591, 590,589, 590 (1,166,061), Premier Invest 1702, 1702, 1700,1702, 1701, 1702, 1701, 1693, 1695, 1704, 1700, 1685,1691, 1698, 1703, 1696, 1698, 1691, 1690.5, 1693,1692, 1695, 1693, 1688, 1690, 1687, 1685, 1689, 1691,1687, 1689, 1691, 1690, 1688.5, 1688, 1691, 1690,1694, 1692, 1694, 1691.5, 1695, 1695 (137,034),Primary Health Care 352, 352, 353.5, 352, 354.5, 353,354, 355, 353, 354, 351, 352, 354, 353, 354, 353, 351,353, 352, 353, 351.5, 353, 351, 353, 352, 353, 352,353, 352, 353, 352, 353, 352, 353, 352, 353, 352, 353,352, 353, 351.5, 353, 352, 352.5 (1,031,987), ProMedicus 725, 725, 753, 750, 755, 760, 750, 760, 765,764, 762, 765, 764.5, 760, 764, 785, 791, 795, 799,815, 790, 798, 800, 802, 812, 803, 806, 811, 808, 798,780, 806, 790, 800, 793.5, 791, 790, 797, 810, 814,765, 768, 784, 780 (555,933), Propertylink Grp forus 105,105, 105.5, 106.5, 107.5, 107, 104.5, 106, 105, 106,105.5, 106, 106.5, 106, 106.5, 106, 106.5, 106, 106.2,105, 105.5, 105, 105.5, 105, 106.5, 106.2, 105.5, 106,106.2, 106, 106.5, 106, 106.5, 106, 106.5, 106, 106.5,106.5 (866,922).

QQantas Airways 626, 627, 621, 623, 617, 617.5, 622,621, 619, 620, 623, 622, 620.5, 622, 619, 622, 620,622, 621, 620, 620.5, 619, 619.5, 621, 619, 620, 619,622, 620.5, 622, 619.5, 620.5, 619, 620.5, 616.5, 619.5,618, 619, 616, 618, 617, 617 (6,520,162), QBE InsuranceGrp 955, 955, 961, 962, 957, 958, 962, 958, 963, 961,969, 967, 971.5, 968, 972, 969, 973, 972, 976, 973,976, 978, 976, 976.5, 975, 977, 974, 975, 976.5, 975.5,977, 976, 978, 976, 978, 977, 979.5, 979, 981.5, 979,983, 984, 981.5, 981, 982, 981.5 (10,525,373), QubeHldgs 245, 245, 247, 246, 244.5, 245, 246, 245, 246,245, 246, 245, 246, 245, 247, 246, 247, 245, 246, 245,246, 243, 244, 245, 244, 245, 244, 245, 244, 245, 244,245, 244, 246, 245, 247, 246, 247, 245, 246, 247, 246(3,023,597).

RRamsay Health Care 5370, 5400, 5360, 5392, 5362,5370, 5395, 5380, 5345, 5366, 5398, 5396, 5374, 5392,5400, 5381, 5375, 5391, 5384, 5369, 5373, 5391, 5379,5360, 5363, 5376, 5359, 5382, 5370, 5381, 5361, 5378,5373, 5385, 5380.5, 5363.5, 5377, 5362, 5364, 5383,

5375, 5383, 5384, 5370, 5371, 5383, 5383 (725,782),kpyr6qt 10640, 10638, 10575, 10551, 10550, 10600,10639.9, 10640, 10650 (3,824), RCR Tomlinson 298, 298,296, 297, 293, 295, 298, 296.5, 295, 295.5, 297.5, 295,296, 297.5, 297, 299, 297.5, 297, 297.5, 299, 298, 302,301, 302, 300, 301, 300, 301, 299, 300, 299, 300, 299,300, 299, 300, 298, 299, 297, 299, 298, 298.5, 297,297.5 (712,927), REA Grp 9291, 9291, 9221, 9238, 9162,9189, 9140, 9147, 9088, 9106, 9158, 9144, 9103, 9121,9076, 9090, 9071, 9083, 9034, 9062, 9035, 9043, 9084,9080, 9058, 9076, 9057, 9073, 9030, 9029, 9053, 9067,9036, 9029, 9054, 9048, 9076, 9065, 9085, 9086, 9074,9087, 9069, 9063, 9087, 9075, 9090, 9080 (185,977),Regis Healthcare 333, 334, 326, 328, 327, 328, 327, 325,325.5, 328, 326, 327, 325.5, 326.5, 325, 326, 322, 324,319, 320, 323, 322, 320, 321, 323.5, 322, 320, 322,321, 324, 322, 324, 322, 323.5, 320, 322, 321, 323,322, 323, 322, 324, 324 (786,765), Reliance Worldwide540, 540.5, 537, 538.5, 535, 538, 537, 535, 538, 537.5,534, 535, 536.5, 536, 537.5, 534, 533, 536, 529, 532,530, 533.5, 532, 533.5, 532, 534, 533, 534, 533, 535,534, 535, 534, 535, 534, 535, 534, 535, 534, 534.5(1,291,232), ResMed Inc cdi 1422, 1423, 1416, 1420,1412, 1408, 1414.5, 1410, 1414, 1416, 1413, 1415,1409.5, 1413, 1410.5, 1412, 1410, 1412, 1409.5, 1411,1409.5, 1410.5, 1409, 1430, 1409, 1410, 1408, 1409,Retail Food Grp 43.5, 44, 42.5, 43, 42, 42.5, 43, 42.5, 44,43, 42.5, 43.5, 42.7, 44.2, 43.5, 44, 44.5, 43.5, 44, 43,43.5, 43, 42.5, 43, 42.5, 43, 42.5, 43.5, 43, 43.7, 44.5,43.5, 45, 44, 43.5, 44, 42.5, 43, 42, 42.2, 43, 42.5, 42.7(3,469,296), Ridley 138, 137, 137.5, 137, 137.2, 137,136.7, 137, 136.7, 137, 137.2, 137, 137.2, 137.5, 137,136.7, 136.5, 137, 136.5 (27,547), Rural Funds Grp stp215, 215, 214, 214.5, 215, 214, 214, 212, 212, 212,211, 211, 215, 213, 213, 212, 213, 213, 211, 212, 211,212, 211, 212, 211, 213, 212, 213, 213 (192,595).

SSCA Prop Grp stp 244, 244, 245, 244.5, 243, 244,245.5, 246, 245, 246, 245, 246, 244.5, 245, 244, 244.5,246, 245, 246.5, 246, 247, 246, 247, 246.5, 247, 246.5,247, 246.5, 247, 246, 247, 245, 246.5, 248, 247.5, 248,247, 248, 247, 247.5, 247, 247.5, 246.5, 247(2,981,988), Scentre Grp stp 437, 437, 438, 437, 439,436, 438, 436, 437, 436, 438, 436, 437, 436, 439, 438,439, 438, 440, 439, 440, 439.5, 439, 439.5, 439, 439.5,440, 439, 440, 438, 439, 440, 441, 440.5, 443, 441,440, 441 (16,076,913), Scott Pac Grp 316, 316, 316, 316,318, 317, 317.5, 316, 318, 317, 318, 317, 318, 317,318, 317.5, 318, 317, 318, 317, 318, 317, 318, 316,317, 315, 316.5, 315, 316, 315, 316, 313, 313(114,273), SEALINK Travel Grp 431, 431, 433, 435, 438,435, 438, 436, 437, 439, 438, 439, 440, 438, 439, 437,438, 439, 439, 439, 439, 437, 435, 436, 436, 437, 437,436, 438, 438, 440, 440 (90,943), Seek 2230, 2229,2254, 2245, 2257, 2255, 2238, 2225, 2242, 2246, 2232,2235, 2227, 2228, 2234.5, 2238.5, 2230, 2239, 2229,2232.5, 2236.5, 2238, 2227, 2228.5, 2211.5, 2214,2220.5, 2213.5, 2221, 2228, 2218, 2223, 2215.5, 2220,2213, 2218.5, 2216.5, 2220.5, 2222, 2208, 2211,2217.5, 2218.5, 2212, 2213, 2219, 2219 (1,133,573),Select Harvests 715, 715, 702, 711, 699, 708, 701, 702,708, 706, 709, 708, 706, 707.5, 701, 703, 708, 707.5,704, 705.5, 704, 705, 704, 700, 705, 703, 699, 701,699.5, 699, 702, 701, 699, 700, 703, 702, 699.5, 699,702, 699, 701, 699, 701, 696, 696 (292,873), Servcorp412, 412, 422, 412, 415, 412, 411, 401, 411, 412, 411,415, 411, 412, 414, 406, 410, 410, 415, 412, 413, 407,408, 401, 406, 403, 406, 404, 406, 407, 403, 405, 408,409, 409, 406, 407, 410, 415, 415 (276,214), ServiceStream 153, 153, 152.5, 153, 154.5, 153.7, 153.5, 154,152.5, 152.7, 153, 152.7, 154, 153.2, 153.7, 152.2, 153,152.5, 153.5, 152.7, 153.5, 153.2, 153.5, 153.2, 153.5,153, 153.2, 153, 153.2, 154.5, 154, 153, 153.2, 153.5,153.2, 153, 153.5, 152, 152.2, 152.2 (388,188), SevenGrp 1950, 1950, 1973, 1969, 1962, 1967, 1964, 1954.5,1955, 1965, 1950, 1952, 1945, 1950, 1956.5, 1953,1949.5, 1951, 1949, 1952, 1949.5, 1950, 1951.5, 1952,1949, 1950, 1949, 1950, 1947, 1950, 1948, 1951, 1944,1950, 1948, 1951, 1949, 1947, 1951, 1948, 1941, 1944,1939, 1941 (170,605), lpyr6qut 7960, 7950, 7940, 7960,7975, 7950, 7950.1, 7960, 7950, 7945, 7940, 7945(2,905), Seven West Media 85, 85, 87.5, 87, 88, 87, 88,86.5, 88, 87.5, 88, 86.5, 87.5, 87.2, 87.5, 87.2, 87.5, 87,87.5, 87.2, 87.5, 87, 87.2, 86, 86.5, 87, 86.5, 87, 86.5,87, 86.5, 87, 86.5, 87, 86.7, 87, 86.5, 87.5, 87, 86.7, 87(4,399,928), SG Fleet Grp 370, 370, 373, 369, 372, 370,372, 373, 372, 373, 373, 369, 368, 366, 366.5, 363,362, 360, 362, 362, 362, 364, 365, 363, 365, 364, 366,364, 364, 366, 364, 366, 365.5 (44,093), Sigma Health78.5, 78.5, 80.5, 79.5, 80.5, 80, 80.5, 80.2, 79.7, 80.5,80.2, 80, 80.2, 80, 80.2, 79.5, 80.2, 80, 80.2, 80, 79.7,80.2, 80, 80.5, 80, 80.5, 80, 80.5, 80, 80.7, 81, 80, 80.2,80.5, 80, 80.5, 80, 80.5, 80.5 (1,845,854), Sirtex Medical3175, 3175, 3140, 3148, 3143, 3144, 3154, 3158, 3153,3155, 3146, 3147, 3143, 3148, 3155, 3150, 3154, 3150,3148.5, 3150, 3144, 3147, 3146, 3151, 3141, 3144,3143, 3144, 3142, 3145, 3142, 3143, 3145, 3143, 3145,3143, 3144, 3142, 3145, 3142, 3146, 3146 (145,309),Sky Network TV 235, 235, 236, 237, 239, 238, 237, 237,238, 237, 240, 238, 239, 240, 240, 240, 239.5, 240,239.5, 240, 239.5, 240, 239.5, 240, 239.5, 240, 239.5,240, 239.5, 240, 242, 242, 242, 242, 241, 241(117,035), SkyCity Entertain 376, 376, 373, 374, 375,376, 374, 378, 376, 377, 376, 377, 376, 377, 376, 378,376.5, 378, 379, 377, 378, 377, 376.5, 377, 376.5, 377,376, 376.5, 377, 376, 375.5, 376, 375.5, 377, 376,376.5, 375, 375 (251,586), Smartgrp 1172, 1172, 1178,1176, 1169, 1175, 1171, 1172.5, 1168.5, 1171, 1176,1167.5, 1169, 1172, 1170, 1163, 1165, 1156.5, 1153.5,1158, 1159, 1155, 1158, 1154.5, 1158, 1155, 1153.5,1156, 1155, 1160, 1154, 1159, 1160, 1157, 1163,1160.5, 1166, 1164, 1170, 1164, 1169, 1164, 1168,1165, 1165 (300,397), Sonic Healthcare 2496, 2480,2500, 2497, 2484, 2491, 2483, 2482, 2488, 2486, 2492,2491, 2487, 2490, 2483, 2485, 2489, 2491, 2486.5,2487, 2482, 2486, 2491, 2487, 2483.5, 2484, 2489,2486, 2491, 2489, 2491.5, 2488, 2493, 2489, 2493,2489, 2492, 2491.5, 2496, 2497.5, 2494, 2495.5, 2493,2495, 2492, 2495, 2494 (1,110,765), Spark Infrastructureforus 229, 229, 231, 229.5, 231, 232, 230.5, 232, 230,232, 230, 231, 232, 231, 232, 231, 232, 230, 230.5,230, 231, 230, 231, 230, 230.5, 230, 231, 230, 230.5,229.5, 230.5, 230, 230.5, 230, 231, 229, 230, 231, 230,231, 230, 230.5 (2,516,725), Spark New Zealand 348,346, 349, 348, 347, 346, 345.5, 347, 346, 347, 346.5,346, 346, 346.5, 345, 348, 347, 345.5, 346, 346.5, 346,346.5, 347, 346, 346.5, 346, 346, 347, 346, 347, 346,347, 345.5, 347, 346, 347, 346.5, 347.5, 346.5, 347.5,347 (721,303), SpeedCast Intl 604, 604, 608, 609, 605,607, 609, 603, 607, 618, 616, 624, 619, 627, 622, 630,629, 623, 627, 622, 625, 623, 624, 621.5, 622.5, 620.5,623, 622.5, 620, 622.5, 620, 618, 621, 619, 622.5, 621,622, 621, 623, 624.5, 622.5, 623, 625, 623.5, 628,626.5 (1,538,378), Starpharma 117, 117.5, 116.5, 116,117, 117.5, 118, 117.5, 119, 118, 118.5, 118, 118.5,118, 118.2, 119, 118.5, 119.5, 122, 121.5, 122, 121,120, 121, 122, 119.5, 120, 120.5, 121, 119.7, 120, 121,122, 121.5, 121.7, 122.5, 122, 121.7, 121.7 (565,805),Steadfast Grp 284, 284, 286, 284, 286, 285, 286, 285,285.5, 287, 285, 286, 287, 286, 285.5, 286.5, 287, 286,286.5, 288, 287.5, 286, 287, 286, 287, 285.5, 286.5,286, 287, 286, 287, 286, 287, 286, 287, 286, 286.5(935,590), Sthn Cross Media 131, 131, 133, 131.5, 132.2,131.7, 130.5, 130, 131, 130.5, 131, 130.5, 131, 130.5,131, 130.5, 131, 130.7, 130.5, 131, 130.5, 131, 130.5,131, 130.2, 131, 130.5, 131, 130.5, 131, 130.5, 131,130.5, 131, 130.5, 131, 130.5, 131, 130, 131, 130.5(1,148,255), Stockland stp 400, 401, 397, 395.5, 398,396.5, 398, 396, 397, 395, 396, 394.5, 397, 396, 397,396, 398, 397, 396, 398, 397, 398, 397, 398, 397, 398,397, 398, 397, 399, 398, 399.5, 400, 398, 399, 397,399, 399 (7,449,506), Suncorp Grp 1450, 1450, 1424,1448, 1440, 1444, 1451, 1449, 1453, 1449, 1456, 1457,1451, 1455, 1459.5, 1455, 1460, 1462, 1458.5, 1459,1456.5, 1460, 1456, 1457.5, 1458, 1456, 1457, 1455,1457, 1454, 1455, 1457.5, 1456, 1457, 1460, 1459.5,1458, 1458.5, 1461.5, 1459.5, 1463, 1461, 1462.5(2,885,251), nym3qu 10091, 10090, 10092, 10100,10092, 10100, 10119, 10101, 10100, 10101 (4,524),lpyr3qut 10184, 10188, 10190, 10180, 10161, 10160,10188, 10189, 10190, 10188 (6,066), nyr3qut 10190,10230, 10260, 10270, 10260 (2,082), nyr3qut 9995,10005, 10000, 9930, 9995 (4,781), Super Retail Grp 829,831, 827, 830, 827, 830, 830.5, 827, 828, 832, 833,829.5, 830.5, 833, 830, 831, 826, 827, 825, 827, 823,825, 826, 823, 825.5, 822, 825.5, 824, 824.5, 828, 825,828, 827, 824, 825.5, 817, 818.5, 822, 819.5, 820,821.5, 821 (804,744), Superloop 255, 255, 251, 255,254, 255, 254, 253.5, 254, 253, 254, 254.5, 252, 254,253, 254, 253, 254, 253, 254, 253, 254, 252, 253, 252,253, 254, 253, 254, 253, 255, 254.5, 253.5, 255, 253.5,255, 254, 255, 254 (436,160), Sydney Airport forus 731,732, 726, 729, 720, 726, 723, 728, 727, 725, 727,724.5, 727, 729.5, 727, 729, 728.5, 726, 727, 725.5,726, 729, 727.5, 727, 729, 728, 729, 728.5, 727, 728,726.5, 727.5, 726.5, 727, 728, 727, 731, 730, 732, 730,731.5, 731, 730, 731, 730 (5,513,988).

T Tabcorp Hldgs 452, 451, 453, 451, 451.5, 453, 452.5,453, 452.5, 455, 452, 454, 451, 452, 450, 450.5, 449.5,450.5, 451.5, 450, 451, 450, 451, 449.5, 450, 451, 449,448, 449.5, 448, 449, 448, 449, 448.5, 447, 446, 448.5,448 (7,354,369), Tassal Grp 428, 428, 426, 425, 428,426, 428, 427, 426, 427, 425, 426, 425, 426, 424.5,426, 421, 425, 423, 425, 426, 425.5, 426, 424.5, 424,425, 423.5, 423, 424, 423, 424, 422, 423, 422, 423,421.5, 422, 421.5, 421, 422, 421.5 (591,022), TechnologyOne 427, 427, 430, 429, 426.5, 428, 424, 425, 426.5,426, 428.5, 427.5, 425.5, 427.5, 426, 427, 424, 425.5,423, 423.5, 425, 424.5, 426, 424, 424.5, 426, 425, 426,425.5, 427.5, 428, 426.5, 427, 426, 428, 427.5, 426,427.5, 426, 427, 426.5, 427, 426.5 (922,280), TelstraCorp 262, 262, 260, 261, 260, 261, 260, 261, 260, 263,262, 263, 262, 264, 262.5, 264, 263, 264, 262.5, 264,262.5, 264, 262.5, 264, 263, 263.5, 261.5, 262, 263,262, 263, 262, 263, 262, 263, 262, 263, 264, 262, 263,262, 263, 262, 262.5 (44,275,748), The A2 Milk Company1087, 1087, 1071, 1072, 1077.5, 1076, 1082, 1074,1082.5, 1079, 1082, 1081.5, 1071, 1077.5, 1071, 1075,1071.5, 1071, 1074, 1073, 1075, 1074, 1079.5, 1078,1074, 1077, 1073, 1075, 1071, 1070, 1073, 1074.5,1072, 1074, 1070, 1073, 1071, 1072, 1067.5, 1072.5,1068, 1069, 1066, 1064, 1067.5, 1057, 1057.5(3,841,850), The Star Entertain 492, 492, 488, 488.5,485, 486.5, 490, 489.5, 488, 490, 489, 491, 485.5, 490,492, 490, 486, 487.5, 486, 487, 485, 487, 486, 487,486, 487, 484, 485, 484, 488, 485.5, 486.5, 487, 485.5,486, 487, 485, 486, 485, 487, 486.5 (10,416,261), TPGTelecom 510, 509, 512, 509, 514, 509, 511, 509, 514,512, 514.5, 514, 512, 515, 513, 516.5, 515, 512.5, 511,515, 514, 517, 515, 513, 514, 511, 513, 511, 513, 512,509, 510, 508.5, 510, 508, 510, 508.5, 509.5, 511,513.5, 509, 509 (7,339,607), Trade Me Grp 447, 448, 445,446, 445, 446, 445.5, 445.5, 444, 445, 444, 445, 443,444.5, 442, 443, 438, 441, 439.5, 439, 439.5, 439,439.5, 437.5, 437, 439, 438.5, 436, 437, 436, 437, 436,437, 436, 437, 435.5, 436, 437, 436, 436.5, 434.5,434.5 (653,162), Transurban Grp stp 1195, 1191, 1200.5,1194, 1183, 1192, 1188, 1195, 1192, 1196, 1191.5,1199, 1193, 1199, 1194.5, 1197, 1195, 1192, 1194,1198, 1194.5, 1194, 1197, 1195, 1197, 1196, 1193,1194, 1193, 1225, 1193, 1195, 1194.5, 1198, 1197,1195, 1194, 1198, 1197, 1194, 1196.5, 1195.5(3,535,256), Treasury Wine 1770, 1762, 1775, 1771,1758, 1764, 1767, 1765.5, 1753, 1758, 1770, 1767.5,1761, 1763, 1770, 1771.5, 1763, 1768.5, 1763, 1765,1762, 1765, 1761, 1762, 1756, 1757.5, 1751, 1754.5,1751, 1757, 1759, 1754, 1758, 1754, 1756, 1752, 1756,1752, 1757, 1753, 1757, 1755.5, 1748, 1755, 1754.5(2,160,491).

UUnibail Rodamco Wfld cdi 1467, 1467, 1470, 1468,1472, 1469, 1468, 1468.5, 1467, 1469, 1467, 1471,1470, 1470.5, 1471, 1469, 1467, 1469, 1468, 1467.5,1468, 1467, 1467.5, 1468, 1467, 1469, 1467, 1471,1469, 1472, 1471, 1472, 1475, 1474, 1474.5, 1472.5,1473, 1475, 1475 (807,201), Updater cdi 110, 110.2,110, 109, 108.5, 109, 108.5, 108, 108.5, 108, 108.5,109, 108.5 (170,680).

VVicinity Centres stp 259, 258, 260, 258, 258.5, 260,259.5, 258, 259, 258, 259, 258, 259, 258, 259.5, 259,260, 259.5, 259, 259.5, 259, 259.5, 259, 260, 259.5,259, 260, 258.5, 259.5, 259, 261, 260.5, 262, 261, 262,261, 262, 261, 262, 261, 262 (9,507,648), Villa World225, 226, 225, 226, 228, 227, 228, 229, 226.5, 226,225, 225.5, 226, 225.5, 226, 226.5, 226, 226.5, 226,226.5, 226, 226.5, 226, 226.5, 226, 226.5, 226, 226.5,226, 226.5, 226, 226.5, 226, 226.5, 226, 226.5, 226,226.5, 226, 226.5, 226, 226.5, 226 (115,042), VillageRoadshow 224, 224, 225, 229, 227, 229, 230, 228, 227,226, 229, 227, 229, 227, 229, 228, 229, 228.5, 229,228, 228.5, 231, 232, 233, 232.5, 230, 231, 231, 230,228.5, 230, 229, 230, 229, 231, 229, 230, 229, 230, 230(155,224), Virtus Health 559, 560, 556, 555, 553, 559,556, 558, 556, 557, 556, 557, 555, 557, 550, 555, 551,553, 556, 555, 553, 556, 554, 551.5, 550, 553, 552,550, 551, 550, 551, 549, 550, 552, 550, 553.5, 553,551, 552.5, 551, 552.5, 552 (98,831), Viva Energy Reit stp222, 221, 222.5, 223, 221, 222, 220, 222, 223, 224,223.5, 223, 224, 223.5, 224, 223, 224, 221, 221.5, 221,222, 221.5, 221, 222.5, 223.5, 224, 223, 224, 223, 224,223, 224 (1,322,097), Vocus Grp 231, 231, 229, 229.5,232, 230, 233, 231, 232, 235.5, 232, 233, 234, 230.5,234, 232, 232.5, 231, 232, 233, 232, 233, 232, 233,232.5, 231, 232, 233, 232.5, 232, 233, 232, 232.5, 232,233, 232, 234, 235, 232, 233, 232, 235, 235(2,626,221).

WWebjet 1380, 1380, 1375, 1375.5, 1367, 1369, 1362,1364, 1356, 1362, 1370.5, 1369.5, 1362, 1369, 1363,1366, 1363, 1365, 1359, 1360, 1351, 1361, 1352,1356.5, 1352, 1353, 1347, 1352, 1347, 1351, 1349.5,1350, 1355, 1354, 1351, 1352, 1355, 1354, 1357,1357.5, 1355, 1358, 1354, 1356, 1351, 1353, 1350,1351.5 (269,112), Webster 188, 189.5, 187, 189.5, 188,188.5, 187, 188.5, 187, 188.5, 188, 188.5, 188, 187,187.5, 187, 187.2, 187, 187.5, 187, 187.2, 189, 187,187.5, 188, 188.5, 188.5, 187.5, 187, 187.5, 188, 187.5,189, 188, 187, 187 (69,984), Wesfarmers 4944, 4944,4913, 4927, 4956, 4945, 4967, 4958, 4942, 4941, 4955,4951, 4929, 4939.5, 4929, 4938, 4940, 4931, 4934.5,4929, 4935, 4928, 4931, 4922, 4924, 4932, 4925, 4929,4935, 4928, 4932.5, 4926, 4933, 4931, 4935, 4931,4934.5, 4933, 4929.5, 4929, 4933, 4928, 4929, 4934,4931 (4,271,171), Westpac Banking 2907, 2913, 2892,2884, 2899, 2895, 2904, 2900, 2925, 2921, 2911, 2918,2907, 2917, 2906, 2908.5, 2923, 2927, 2916, 2917,2909, 2919, 2912, 2915, 2911, 2918, 2910, 2906, 2914,2911.5, 2908, 2906, 2910.5, 2910, 2905, 2904, 2910,2911, 2907, 2908, 2911.5, 2909, 2913.5, 2910, 2919,2921, 2914, 2915 (5,616,598), nyr3qut 10050, 10045,10047, 10046, 10050, 10046, 10050, 10046, 10050,10064.9, 10049, 10048, 10050, 10048, 10050, 10048,10050 (10,701), nyr3qut 9849, 9830, 9825, 9835, 9821,9820, 9821, 9835, 9820, 9835, 9844.9, 9845, 9840,9849, 9840, 9835 (6,745), nyr3qut 10190, 10195, 10190,10180, 10190, 10180, 10172.1, 10172, 10170, 10190,10180, 10174, 10175, 10179.9, 10170, 10175, 10180,10175, 10180, 10209.9, 10210 (16,918), nyr3qut 10411,10420, 10411, 10406, 10401, 10420, 10415, 10420,10430, 10425, 10420, 10425, 10420, 10412, 10425,10430, 10428, 10430 (5,434), nyr3qut 9629, 9633, 9620,9633, 9630, 9633, 9630, 9633, 9635, 9638, 9637, 9638,9640, 9638, 9633, 9630, 9627, 9626, 9635, 9637, 9638(7,882), Wisetech Global 1655, 1655, 1636, 1631,1646.5, 1640, 1650, 1634, 1644, 1664, 1655, 1638,1645, 1606, 1616, 1589, 1610, 1599, 1606, 1596, 1594,1601, 1593, 1594, 1607, 1608.5, 1596, 1599, 1605,1606, 1595, 1597, 1572, 1580, 1569, 1584, 1583, 1575,1582, 1573, 1579, 1572, 1579, 1570, 1571 (683,851),Woolworths Grp 3030, 3030, 3042, 3039, 3048, 3042,3048, 3043, 3062.5, 3063, 3059, 3065.5, 3053, 3054,3050, 3051, 3056, 3051, 3056, 3055, 3060, 3056, 3059,3060, 3056.5, 3056, 3060, 3057, 3058, 3047, 3050.5,3044, 3047, 3042, 3041, 3046, 3044, 3049, 3046, 3051,3048, 3052, 3051.5, 3055, 3054.5 (4,800,717), WPPAuNZ 98, 98, 98.5, 99, 98.5, 98, 98.5, 98, 98.5, 98, 99,98, 98.5, 98, 98.5, 98, 99, 98, 98.5, 101, 101.5, 100.5,100, 100.5, 101, 99.5, 101, 100, 100.5, 100, 100.5,99.5, 100.5, 99.5, 100.5, 100, 100.5, 99.5, 100, 99.5,100, 99.7 (280,707).

X Xero 4657, 4640.5, 4660, 4646, 4596, 4610, 4585,4609, 4579, 4585, 4632, 4618, 4570, 4589, 4544,4571.5, 4534, 4549, 4526, 4524, 4557, 4543, 4561,4559, 4541, 4562, 4541, 4550, 4532, 4547, 4534, 4549,4538, 4546, 4521, 4522, 4536, 4523, 4533, 4530, 4542,4532, 4546, 4544, 4530, 4532, 4541, 4541 (263,570).

MINING & OIL

AAltura Min 32, 32, 31.5, 32, 31.5, 32, 31.5, 32, 31.5,32, 32.5, 32, 32.5, 32, 32.2, 31.7, 31.5, 32, 31.5, 32,32.5, 32, 31.5, 31.7, 32, 31.7, 32.5, 32.2, 32.5, 32, 32.5,32.2, 32.5, 32.2, 32.5, 32, 32.5, 32, 33, 32.5, 33, 32.5,32.5 (2,993,830), Alumina 276, 278, 274, 275.5, 273,274.5, 276, 275, 277, 276, 279, 278.5, 275.5, 276,278.5, 278, 279, 278, 280, 278, 279, 278, 278.5(15,162,828), Ausdrill 182.5, 182, 184, 182.5, 184.5,183.5, 186.2, 186, 185, 185.5, 184.5, 187, 184, 185,184.5, 183.5, 183, 184.5, 183.7, 185.5, 185, 183.5, 183,184.7, 184.5, 184, 184.5, 183.5, 184, 185.5, 184, 185.5,184.5, 187, 187.5, 186.5, 186.7, 187, 186.5, 187, 185.5,185, 185.7, 185.2, 186, 185.7 (2,473,566).

BBeach Energy 172, 171.5, 173.5, 172.5, 175, 174.7,173.5, 175.5, 174.5, 175.5, 174.5, 175, 176, 176.5, 175,176, 175.2, 176, 175.5, 175, 176, 175, 175.5, 175,176.5, 175.5, 177.5, 177, 178.5, 178, 179.5, 178.5,179.5, 179, 177.7, 178, 179, 179.5, 178.2, 178.5, 178.2,178.2 (18,385,456), Beadell Res 6.6, 6.6, 6.8, 6.6, 6.8,6.6, 6.7, 6.6, 6.7, 6.6, 6.7, 6.6, 6.8, 6.6, 6.7, 6.6, 6.7, 6.8,


14 TablesCOURSE OF SALES cont’d

6.7, 6.8, 6.9, 6.8, 6.7, 6.8, 6.7, 6.8, 6.7, 6.6, 6.7, 6.7, 6.8,6.6, 6.7, 6.7, 6.8, 6.7, 6.7, 6.8, 6.7 (5,474,397), BHP3373, 3377, 3367, 3364, 3372, 3371, 3367, 3369, 3380,3381, 3378.5, 3380, 3377.5, 3377, 3380, 3378, 3383,3386, 3380, 3381.5, 3384, 3383, 3390, 3388, 3391,3390, 3385, 3381, 3380, 3384, 3382.5 (6,714,411),BlueScope Steel 1745, 1745, 1757, 1747, 1748, 1730,1737, 1748, 1749, 1735, 1741, 1728.5, 1733, 1743,1749, 1748, 1743, 1749, 1744, 1748, 1758.5, 1760,1754, 1757, 1752, 1754, 1749, 1750.5, 1747, 1749,1739, 1740.5, 1735, 1737, 1740, 1736, 1739, 1736,1741, 1736, 1741, 1737, 1738 (1,744,358).

CCaltex Aust 3262, 3279, 3259, 3271, 3250, 3255,3267, 3247, 3248, 3259, 3255, 3246, 3251, 3238, 3234,3250, 3240, 3257, 3253.5, 3257, 3253.5, 3258, 3256,3250.5, 3253, 3267, 3271, 3262, 3261.5, 3268, 3270,3263, 3266, 3279, 3282, 3274, 3278, 3284, 3278.5,3283, 3281, 3290, 3282, 3285 (917,330), Cooper Energy37.5, 37.5, 37, 38, 37.5, 37.5, 38, 37.5, 37.7, 38, 37.5,38, 38, 37.7, 38, 37.5, 38, 37.5, 38, 37, 37.5, 37, 37.5,37, 38, 37.5, 38, 37.7, 38, 37.7, 38, 37.7, 38, 37.7, 38,37.7 (1,401,052).

DDacian Gold 270, 270, 273, 270, 273, 270, 270.5, 268,268.5, 267, 270, 269.5, 269, 270.5, 272, 270, 268,269.5, 270, 271, 269, 271, 270.5, 270, 271, 270, 272,271, 273, 270, 273, 270, 271, 273, 272 (82,787).

EEvolution Min 349, 349, 355, 350, 353, 352.5, 348.5,350, 349, 351, 349, 349.5, 351, 349, 351, 350, 351,349.5, 349, 351, 349, 350, 349, 350, 349, 350, 349,350.5, 349.5, 350, 349, 350.5, 348.5, 349.5, 348.5, 350,348.5, 349, 351, 349.5, 350.5 (10,764,181).

F FAR 11, 10.5, 11, 11.2, 11.5, 11.2, 11.5, 11.2, 11.5,11.2, 11.5, 11.2, 11, 11.2, 11.5, 11.2 (7,023,672),Fortescue Metals Grp 451, 451, 453, 451, 453, 452, 451,452, 450, 452, 450, 451, 449.5, 449, 451, 449, 450,449, 450, 448, 449, 447, 450, 448, 450, 448, 450,448.5, 450, 449.5, 449, 449.5, 448, 449.5, 448, 449,448.5, 447, 449.5, 448, 450, 449, 448, 448(11,425,289).

GGalaxy Res 299, 298, 303, 300, 301, 302.5, 301, 303,302, 304, 300, 301, 300, 299, 300.5, 297, 298, 297,298, 300, 297, 299, 297, 298, 294, 293, 295, 294, 296,294, 295, 293, 295, 297, 295.5, 296, 294, 295, 296,295.5, 297, 296 (3,866,135), Global Geoscience 35.5,35.5, 34, 34.5, 36, 35.5, 35, 34.7, 34, 34.5, 34, 34.5, 35,35.7, 35, 36, 35.5, 36, 35.7, 35.5, 36, 35.7, 35.5, 35.7,34.5, 35, 36, 35.5, 36, 35.5, 36, 35.5, 35, 35.5, 35, 35.2,35, 35.5, 35, 36, 35.5, 35.5 (2,746,930), Gold Road Res74.5, 74.7, 73.7, 74.5, 74.5, 74.5, 74.5, 74.5, 74, 74.5,74, 74.5, 74, 74.5, 74, 73.7, 74.5, 74, 74.5, 74, 74.2, 74,74.2, 74, 74.2, 74, 74.2, 74, 74.2, 74, 74.5, 73.5, 74,74.5, 74, 74.5, 74.5 (301,360).

I Iluka Res 1124, 1130, 1114, 1120, 1115, 1117, 1125,1120, 1122, 1127, 1124.5, 1117, 1118, 1124, 1121,1125, 1124.5, 1121.5, 1121, 1123, 1122.5, 1127,1125.5, 1129, 1128, 1124, 1125, 1121, 1122.5, 1127.5,1124, 1127, 1123.5, 1123, 1124, 1122, 1116, 1115,1120, 1117.5, 1120, 1116, 1118 (1,747,049), Imdex 128,128, 126, 125.5, 126, 125.5, 127, 125, 126.5, 125.5,126, 127, 126.5, 126.5, 125, 126.7, 126, 125, 125.5,125, 125.5, 125, 125.7, 126, 126.5, 125.5, 125.5(82,040), Independence Grp 502, 502, 508, 507, 512,509.5, 516, 511, 509.5, 510.5, 507.5, 508, 514, 512,513.5, 512.5, 514, 512, 515, 514.5, 512.5, 514, 513,512.5, 514.5, 513, 514.5, 514, 512, 515, 512.5, 513,514, 513, 515, 514, 516, 515, 515.5, 517, 516.5(4,432,570).

KKaroon Gas Aust 106, 106, 107, 107.5, 107, 107.5,106.5, 108, 107.7, 107, 108, 107.5, 108.7, 107.7, 107.5,108, 108.5, 107.5, 108.5, 107.5, 108.5, 109, 108, 108.2,108.5, 108, 108.5, 108, 108.5, 108, 109, 108.5, 109.5,109.2, 109, 109.5, 109, 111, 110.7, 113, 112, 112.5,112.5 (1,680,179), Kidman Res 189, 188.5, 190, 189.5,186.5, 185.5, 185, 188, 185.5, 184.5, 185.5, 184, 185.5,184, 184.5, 183, 184, 183.5, 182.5, 184.2, 183.5, 185,186, 185.5, 185, 186.5, 186, 186.5, 185.5, 186.5, 185.5,186.2, 186, 185, 185.5, 184, 184.7, 185.2, 185(1,296,304).

L Lynas 236, 235, 242, 241, 238, 239, 238, 239, 238,238.5, 238, 238.5, 237.5, 238, 238.5, 237, 238, 237,237.5, 236, 238, 237, 238, 237.5, 237, 237.5, 237, 238,237, 238, 237, 238, 236, 235, 237, 235, 236, 234, 235.5(3,412,284).

MMACA 122, 122.5, 121.5, 121.2, 120.5, 120.7, 120.5,120.7, 121.5, 121, 122.5, 121.7, 121, 121.2, 122, 121.5,122.2, 121.5, 121.2, 121.5, 121, 121, 121, 121, 121.5,121, 121.5, 121.2, 121, 121.5, 121, 121, 121, 121.5,121, 121.5, 121.2 (157,727), Magnis Res 39, 38, 38.5,38, 38.5, 39, 38.5, 38, 38.5, 39, 38.5 (693,268), MetalsX 78, 78, 79, 78, 79.5, 81.5, 80, 79, 80, 79, 80, 79.5,80.5, 79.5, 80, 79, 79.2, 79, 79.5, 78.7, 79.5, 79, 79.5,79, 78.7, 79, 78.7, 79, 78.7, 79, 78.7, 79, 78.7, 79.2,78.7, 80, 79, 79.2, 78.7, 79 (783,109), Mineral Resources1581, 1576, 1595, 1590, 1603, 1594, 1609, 1608, 1595,1612, 1605, 1615, 1614, 1603, 1606.5, 1601, 1602,1594, 1598, 1589, 1587.5, 1594, 1593.5, 1589, 1594,1590, 1592.5, 1590.5, 1593, 1590.5, 1594, 1583, 1584,1577, 1579, 1589, 1578.5, 1583, 1577, 1583, 1581,1579, 1589, 1585.5 (1,664,193).

NNEW Century Res 133, 133, 133, 133.5, 133.5, 136,135, 138.5, 137.5, 136, 137, 136, 136.2, 139, 138,138.5, 138, 137, 139, 137.5, 136, 136, 135.7, 136, 135,135.2, 135.2, 135.5, 135.2, 135.2, 134.5, 134, 134.5,133.5, 133, 134, 134 (511,787), Newcrest Min 2165,2165, 2181, 2176, 2182, 2176, 2177, 2185, 2183, 2187,2185.5, 2181.5, 2186, 2182, 2189, 2188, 2192, 2190,2195, 2195.5, 2192.5, 2194, 2197, 2196, 2194, 2195,2192, 2194.5, 2192, 2195, 2194, 2191.5, 2191, 2194,2193, 2190.5, 2191, 2188.5, 2190.5, 2189, 2190, 2184,2185.5, 2188, 2187.5 (2,147,953), Northern Star 703,703, 714, 712, 718, 715, 720, 718, 714.5, 714, 719,716, 716.5, 721, 718.5, 723.5, 722, 726, 722, 725,725.5, 722, 725, 722.5, 723, 720, 721, 716, 716.5, 719,717.5, 720, 718, 719.5, 717.5, 718, 720, 719.5, 721,720, 717, 718, 716, 715.5, 717, 715.5 (3,139,089).

OOceanaGold Corp cdi 370, 370, 375, 373, 378, 377,376, 378, 377, 375, 376, 378, 376, 377, 375, 376,375.5, 377, 376, 376, 375.5, 376, 375, 376, 376, 377,376, 375, 376, 378, 377, 375, 376, 375, 376, 375, 375(775,655), Oil Search 875, 875, 887.5, 880, 887, 883.5,887, 885, 888, 885, 890, 889, 885, 888.5, 884, 886,884, 885, 883, 884, 887, 886, 887, 885, 884.5, 886.5,887, 885, 886.5, 885, 887, 885, 887, 885.5, 887, 885.5,887, 885, 887, 885, 887, 887 (3,975,904), Origin Energy1002, 1006, 999, 1004, 1009, 1005, 1006, 1009.5,1009, 1013.5, 1014, 1010, 1013, 1011, 1014, 1015,1012, 1014, 1012, 1014, 1012, 1014, 1012, 1014, 1012,1013.5, 1012, 1012.5, 1015, 1013, 1013.5, 1013, 1014,1013.5, 1011, 1012, 1010, 1011, 1010, 1010.5, 1009,1010.5 (4,249,261), Orocobre 516, 515, 524, 522, 534.5,533, 527, 528, 523, 524, 529, 527, 522, 525, 521, 524,517, 521, 515, 514, 518, 516, 514, 518, 517, 514, 512,520, 516, 517, 522, 520, 522, 521, 525, 524, 525, 522,525, 523, 526, 527, 524, 526, 528, 526 (1,414,314), OZMin 955, 955, 975, 957, 961.5, 960.5, 957.5, 958.5, 952,953, 955, 953, 955, 953, 955, 949.5, 950.5, 947, 948,951, 950.5, 948.5, 950.5, 949, 950.5, 947, 950, 949,950.5, 949, 950.5, 949, 951, 949, 950.5, 951, 949,950.5, 949, 950.5, 949, 950.5, 949, 950.5, 949.5(1,409,927).

PPerseus Min 43.5, 43.5, 44, 44.5, 44, 44.5, 44, 44.2,44, 44.5, 44, 44.5, 44, 44.5, 44.2, 44.5, 44.2, 44, 44.2,44.5, 44.2, 44, 44.5, 44.2, 44, 44.2, 44.5, 44.2, 44.5,44.2, 44.5, 44.2, 44.5, 44.2, 44.5, 44.2, 44.5, 44.2, 44.5,44.5 (1,969,579), Pilbara Min 87, 86.5, 87.5, 87, 86.7, 87,86.7, 87, 87.5, 87, 87.5, 87.2, 86.5, 86.7, 87.5, 86.7, 87,86.7, 87, 86.7, 87, 86.5, 86.7, 87.5, 87, 87.5, 86.5, 86.7,87, 86.7, 87, 86.7, 87, 86.7, 87, 86.7, 87.2, 87.5, 87,87.5, 87.2, 87.5, 87.2 (3,569,933).

RRegis Res 509, 509, 512, 511.5, 514, 510, 512, 510,509, 512, 513, 509, 511, 508.5, 512, 510, 512, 511.5,513, 511.5, 513, 511.5, 512.5, 514, 513.5, 514, 513,512.5, 515, 513, 515, 514, 516, 514, 516, 514.5, 515,514, 515 (1,717,259), Resolute Min 127, 126.5, 128, 127,127.7, 128, 127.2, 128, 127.5, 126.5, 127, 126.5, 128,127, 127.2, 127.2, 128, 127.5, 128, 127.7, 127, 127.2,126.5, 127.5, 127.2, 128, 127.5, 127.2, 127.5, 127,127.2, 127.5, 127.2, 127.5, 127.2, 127.5, 127.2, 127.5,127.5 (2,043,664), Rio Tinto 8275, 8294, 8253, 8281,8261, 8259, 8278, 8274.5, 8297, 8281, 8317, 8299,8274, 8304, 8273, 8299, 8289, 8297, 8294, 8313, 8304,8316, 8315, 8299, 8312, 8299, 8300, 8292, 8299, 8294,8289, 8298, 8295, 8305, 8297, 8298, 8306, 8300, 8307,8302, 8306, 8307, 8300, 8294, 8306, 8301 (1,730,219).

SSandfire Res 933, 933, 943, 937, 931, 937, 934, 936,932, 933, 939.5, 938.5, 933, 934, 936.5, 933, 935, 932,936, 934, 935, 934, 936, 934, 932.5, 933, 935, 934,932, 934.5, 933, 935, 936, 934, 933, 937.5, 938, 934,933, 936, 934, 937, 936, 934, 936 (791,820), Santos612, 611.5, 624, 621, 627, 625, 627, 625, 623, 624,627, 626, 623, 625, 623, 624.5, 623, 625, 624, 626,623, 624, 625, 624, 625, 624, 625, 624, 627, 625.5,626, 628, 627.5, 625.5, 627, 625.5, 626.5, 624.5, 626,624, 626, 625, 625 (5,236,598), Saracen Min 213, 213,208, 212, 216, 218, 214, 216, 215, 217, 215, 218, 215,216.5, 216, 217.5, 216, 217.5, 216, 217, 216, 217, 215,215.5, 214, 215.5, 214, 215.5, 215, 214, 215, 214.5,215, 214.5, 215, 214.5, 215, 213, 213 (5,285,040),Senex Energy 42.5, 42.5, 42.5, 42, 42.5, 43, 42.5, 42,42.5, 42.2, 42.5, 42.5, 43, 42.5, 43, 42.5, 43.5, 43, 43.5,43, 43.5, 43, 43.5, 43, 43, 43, 43.7, 44, 43.5, 43.2, 44,43.5, 43.5, 43.7, 43.5, 43.5 (2,754,348), Sims MetalMgmt 1650, 1638, 1660, 1659, 1647, 1648, 1638, 1639,1645, 1642, 1634, 1636, 1628, 1627, 1634.5, 1627,1632.5, 1631, 1626, 1628, 1625, 1629.5, 1625.5, 1627,1629, 1628, 1634.5, 1631, 1628, 1629, 1626, 1625,1629.5, 1630, 1624, 1625, 1628, 1626, 1630, 1627,1629, 1628, 1626, 1628.5, 1631, 1628, 1631, 1631(565,735), Sino Gas Energy 22.5, 23, 22.5, 22.7, 22.5,22.7, 22.5, 22.7, 22.5, 22.7, 22.5, 22.7, 22.5, 22.7, 22.5,22, 22.2, 22, 22.2, 22.5, 22.2, 22.5, 22.2, 22, 22.5, 22.2,22.5, 22.2, 22.5, 22.2, 22, 22.2 (3,337,146), SoulPattinson WH 2045, 2045, 2055, 2049, 2058, 2055,2062, 2055, 2048, 2052, 2065, 2069, 2058, 2067, 2068,2058, 2066, 2056.5, 2057, 2066, 2064, 2069, 2067,2069, 2068, 2074, 2072, 2079, 2074, 2073, 2077, 2079,2075, 2074, 2080, 2077, 2082, 2086, 2080, 2085, 2083,2088, 2079, 2084, 2083 (199,653), South32 360, 359,360.5, 359, 362, 360, 361.5, 361, 362, 360, 363, 362,361, 362, 360, 361.5, 361, 361.5, 361, 361.5, 360,361.5, 360, 361, 359, 360, 359, 360.5, 360, 358, 359.5,359, 360, 359.5, 358, 359.5, 360, 359, 360, 359.5(15,261,810), St Barbara 489, 484, 492, 486, 489, 486.5,488, 490, 488.5, 491, 489, 490.5, 488, 491, 492, 490,492, 491.5, 489, 490.5, 489, 490.5, 489, 490, 489, 490,489, 490.5, 489.5, 490, 489, 490, 489, 490, 490.5, 489,489.5, 491, 489.5, 489.5 (2,552,253), Syrah Res 269,270, 268, 270, 268, 272, 270, 272, 270, 273, 270, 272,270, 272, 271, 270, 271, 270, 272, 271, 269, 269.5,271, 270, 272, 270, 272, 271, 272, 273, 272, 274, 273,275, 277, 276, 274, 276, 275 (1,588,276).

WWestern Areas 348, 348, 347, 348, 352, 351, 355,354, 352, 353, 351, 352, 348.5, 351, 350, 351, 349,351, 350.5, 352, 350, 352, 350, 351, 352, 349, 351,350, 351, 350, 351, 348, 350, 349.5, 348.5, 349, 347,348, 351, 350.5, 352, 349, 349 (1,967,229), WestgoldRes 179.5, 180, 179.2, 179.5, 178, 178.5, 178.2, 178,178.2, 178, 178.2, 177.2, 177.5, 178, 177.7, 178.5,177.5, 179, 178.5, 179, 178, 178.2, 179, 178.7, 178.5,178.7, 178, 178.2, 179.5, 178.7, 179.5, 178.5, 179.5,179, 180, 179.5, 180.5, 182, 181.5, 182.5, 182, 181.5,182 (413,315), , Whitehaven Coal 559, 559, 563, 561,564, 563, 571, 568, 564, 566, 564.5, 566, 564, 566,564, 565, 563, 564, 562, 563, 565, 564, 566, 563,565.5, 566, 564, 566, 563, 565, 563.5, 565, 564.5,562.5, 563, 564.5, 564, 562, 563, 562, 564, 562.5(3,327,084), Woodside Pet 3520, 3514, 3538, 3536,3566.5, 3567, 3548, 3550, 3560, 3545, 3565, 3567,3555, 3560, 3567, 3564, 3570, 3566, 3565, 3568, 3565,3568.5, 3567, 3570, 3572, 3566, 3565, 3569.5, 3566,3570, 3570.5, 3567, 3572, 3568, 3571, 3568, 3570,3567, 3570, 3567, 3566, 3570, 3566, 3566.5, 3569,3569 (2,267,371), WorleyParsons 1749, 1750, 1738,1743, 1752.5, 1746, 1751, 1739, 1738, 1751, 1749,1742, 1746, 1754, 1749, 1758, 1755, 1759, 1750, 1759,1754, 1759, 1763, 1765, 1761, 1759, 1763, 1761,1764.5, 1761, 1767, 1770, 1765.5, 1766, 1771, 1768,1776, 1770, 1773, 1766, 1772, 1774, 1770, 1774(1,170,768).

INTEREST RATESAGL Energy hym3qut 10230, 10263.9, 10240, 10263.9,10259.7, 10241, 10240, 10240.1, 10240, 10235.1,10259.7, 10258.9, 10257.9, 10258 (3,143), AMP fym3qut10006, 10029, 10030, 10029 (495), Aust Unity sfym3wu10350, 10280 (407), Clime Capital covm3wu 98 (7,917),Crown Resorts hym3qut 10020, 10043.9, 10044, 10045,10025, 10020, 10016, 10037.9, 10034.9 (3,445),hym3qut 10160, 10200, 10160, 10180, 10170, 10200,10170, 10165 (2,242), CVC coym3wu 10070 (200), IAGFinance (NZ) coyr3qu 10280, 10275, 10290, 10295,10290, 10275, 10292, 10295, 10290, 10283, 10290,10295, 10300 (4,412), IMF Bentham fym3we 10229.9(49), Macq Bank hyr3qu 8395, 8394.9, 8395, 8400, 8310,8285, 8280, 8300 (4,588), Mercantile Invest bvm6qu10050 (150), NAOS Small Cap Opp covm6qu 10050 (600),National Aust Bank hyr3qu 8438, 8468, 8469, 8470, 8474,8438, 8460, 8474, 8475, 8474, 8460, 8450, 8445, 8440,8438, 8435, 8433, 8440, 8455, 8472, 8474, 8475,8474.9, 8475, 8460, 8451, 8470, 8460, 8470, 8460,8455, 8460, 8455, 8453, 8455, 8470 (11,085), NufarmFinance (Nz) coyr6qu 8653 (266), Peet sbvm6wu 10539,10500 (261), sbym3wu 10200 (100), Qube Hldgs hym3qu10580, 10590, 10600, 10580, 10595, 10580, 10565.1,10565, 10560, 10580 (7,323), Tatts Grp fym3wu 10150,10130, 10145, 10149, 10145, 10149 (2,327), USMasters Res Prop bvm3ut 9965 (365), Westpac Bankingkym3qut 10027, 10040, 10027, 10059, 10027 (3,238).

WARRANTSAGL Energy mini l 516, 517 (2,250), mini l 467 (400),ubsjun19i 204 (4,901), Altium mini l 1045 (700), mini l 436(500), Alumina mini l 75, 76, 77, 78 (30,000), AMPubsjun19i 30.5 (11,842), ANZ Banking Grp mini l 287(1,000), mini s 1024 (96), gslminis 131 (800), ctw iw 1305(348), ubsjun19i 237 (4,087), Aristocrat Leisure mini l 502(2,000), Automotive Hldgs mini s 54.5, 55.5, 53.5(51,000), Bank of Qld wbc iw 536 (300), Bapcor mini l 147(1,700), Bellamys Aust imini 580 (8,250), BHP ubs iw 466,465 (3,433), imini 1170 (2,500), mini l 414, 413, 415, 430(6,625), mini l 489 (2,000), mini l 790, 789 (5,400), minis 398, 385 (11,500), mini s 544, 540 (9,500), gslminil 797(1,600), gslminil 284 (5,200), gslminil 334 (225), gslminis156, 156.5, 149.5, 151, 152, 143.5, 143, 139.5 (28,500),ubsjun19i 357 (1,576), ctwjn19pw 135 (9,000), Black-mores mini l 4722 (100), Boral mini l 111, 107 (53,000),Brambles mini s 168.5 (4,000), wbc iw 327 (1,500), CaltexAust imini 865 (1,000), imini 1405, 1403, 1400 (3,000),mini l 716, 717, 716, 713, 714 (3,000), Cochlear ubs iw2061, 2062, 2065 (773), mini l 3115, 3130, 2950, 2964,2970, 2929, 2935 (600), mini l 2568 (400), mini s 3182(395), Comex Copper Futures mini s 76.5 (5,000), C’wlthBank of Aust ctwnv18rw 2832 (176), imini 1223, 1258(1,000), mini l 735 (1,000), mini l 432, 434, 456, 455, 462,476, 473, 466, 500, 491, 474, 478, 502, 487 (14,500),mini l 891, 889, 958, 972, 996 (6,375), mini s 857, 863,859, 838, 839, 844, 830, 825, 813, 802, 804, 795, 790(8,200), gslminil 777, 760, 782, 828, 818, 819, 845, 848(11,000), gslminis 880, 900 (2,000), gslminis 522, 528,518, 476, 475, 468 (6,180), gslminis 678, 635 (4,999),ctw iw 3329 (165), ubsjun19i 574, 576, 575, 573, 576,575, 574, 585, 582 (4,020), wbc iw 3106 (290), CreditCorp Grp mini l 612 (2,000), Crown Resorts ctw iw 718(389), Crude Oil (Nymex) futures mini s 161.5 (1,000), CSLubs iw 2387 (250), ubsjun19i 1813, 1816, 1807, 1797,1790, 1806, 1808, 1807, 1803, 1802, 1803, 1804, 1803,1801 (2,340), CSR mini l 79, 83 (18,000), Currency WarrantAUS/USD mini l 344 (2,000), mini s 437 (200), mini s 988(2,000), DJIA MINI E-CBOT mini s 2768 (50), Domino’s Pizzamini l 1310 (2,000), Flight Centre Travel mini s 2200 (24),Fortescue Metals Grp imini 101, 98.5 (75,000), mini l 154.5(2,500), mini l 100, 99.5 (23,500), Genworth Mortg Ins minis 82.5 (2,000), Goodman Grp mini s 172 (15,000), HangSeng IDX Futures mini l 489 (125), mini s 660 (1,500),Independence Grp mini l 180.5 (2,000), mini s 213 (2,001),iShares S&P 500 ctw iw 10442 (50), Lendlease Grp mini s345 (2,500), Macq Grp ubs iw 2200 (272), mini l 1905,1915, 1920, 1925, 1931, 1940, 1979 (4,350), mini s3157 (15), mini s 1625, 1627, 1628, 1630, 1550 (7,000),gslminis 985, 978, 738, 706, 710 (4,150), gslminis 520,507, 512, 501, 508, 507, 491, 496, 491, 465, 433, 438,433, 373, 368, 318, 320, 237, 234, 223, 218, 215, 214(19,950), ctw cw 241, 248, 250, 255 (12,500), ctw pw 30,29.5 (9,800), Magellan Fin Grp mini l 444 (1,000), MineralResources mini s 435, 440, 445 (4,400), mini s 624, 626,620 (4,000), Monadelphous Grp mini l 711 (100), Nasdaq100 E-MINI mini l 540, 532, 545 (5,000), National AustBank ctwmar19b 3041 (120), ctwnv18rw 1285 (400), minil 182.5, 172.5, 199, 200, 191 (7,000), mini l 265, 273,271, 273, 280 (20,000), mini s 181.5 (4,750), gslminil181, 178.5 (3,000), gslminil 233 (500), gslmini s 380(4,000), ctw iw 1412 (211), ubsjun19i 210 (4,409),ctwjn19cw 159 (4,000), Newcrest Min mini l 474 (1,000),mini s 380 (4,000), NIK 225 Futures Sgx mini s 297 (500),Northern Star mini s 198 (15,000), Oil Search mini l 145.5,146 (11,400), OZ Min mini l 179.5 (6,000), mini l 234, 235,234, 235, 232 (28,000), mini l 87 (450), mini s 247 (230),

Perpetual mini l 750, 749 (400), Platinum Asset imini 101,102, 101.5, 101 (20,000), Qantas Airways mini l 69(7,507), QBE Insurance Grp ctwmar19b 995, 1005(10,000), mini l 193.5, 192.5, 204 (25,000), ubsjun19i94.5 (8,623), Ramsay Health Care mini l 960 (1,000), REAGrp mini s 1899, 1897 (800), Rio Tinto mini l 688, 711,720, 718, 720 (5,500), mini l 1121, 1135 (1,000), gslminil445, 449 (1,170), gslminil 680 (5,000), gslminis 784(7,000), mini s 1140, 1141 (5,000), S&P/ASX 200 mini l417, 415, 421, 440 (84,000), mini l 302, 324, 323, 326,323, 327 (34,100), mini s 275, 274, 273, 264, 276, 283,282, 270, 265, 264, 263, 264, 257, 255, 254, 252, 246,244, 250, 246, 250, 247, 249, 254, 245, 244, 243, 242(257,856), gslminil 167, 171 (30,000), gslminis 136(4,000), gslminis 318, 315, 313, 300, 304, 298 (9,400),gslminis 190 (1,000), gslminis 242, 234, 231, 215, 212,215 (19,000), mini l 1165 (3,650), mini l 638, 641 (4,000),mini s 405, 402, 392 (4,756), mini s 371 (4,789), mini s622, 600, 594 (3,000), ctw sep18 80.5, 80 (26,001),Santos mini l 293 (2,000), Saracen Min mini l 41.5, 42.5(20,000), Seven West Media imini 44.5, 45.5 (40,000), minil 39 (162,000), Sims Metal Mgmt mini l 224, 225 (2,600),expiring 146 (2,000), mini l 333 (300), mini l 436 (200),South32 mini l 85 (20,000), mini l 56.5 (20,000),SpeedCast Intl mini l 163 (2,000), Telstra Corp ctwnv18rw102.5 (4,000), ubs iw 11 (4,600), ubs iw 98.5 (30,000),ubs iw 33.5 (500,000), wbc iw 5 (18,000), imini 58.5, 60.5(37,500), imini 34 (26,000), mini l 14 (3,500), The A2 MilkCompany mini l 313, 308 (7,000), mini l 428 (500), mini s442, 446 (4,000), TPG Telecom mini l 102, 103, 101, 100,98, 97 (52,000), Trade Me Grp mini l 90 (3,200), TreasuryWine mini l 250, 248 (10,000), Vngd Aust Shares ctw iw4542, 4546 (384), WAM Capital imini 67.5 (1,600),Wesfarmers ubs iw 688, 689 (869), gslminis 223, 221(1,100), ctw iw 2781 (157), Westpac Banking ctwnv18rw1448 (500), ctwmy19rw 718 (500), mini l 264, 278(11,000), mini s 493 (500), gslminil 162, 164, 188.5,183.5 (9,000), gslminil 232, 266, 261, 247, 250 (28,000),ctw iw 1378 (394), ubsjun19i 231 (4,116), ctwjn19cw 194,200 (6,000), Wisetech Global mini l 566, 567, 550 (2,600),Woodside Pet ubs iw 589, 590 (1,013), mini l 559, 561,593, 596, 597 (10,000), mini s 500, 501 (5,000), gslminis145 (2,700).

CALL OPTIONSAGL Jun18 2100 139 (20), AGL Jun18 2150 88 (40), AGLJun18 2200 38, 34, 35, 37.5, 39.5, 34 (2,391), AGL Jun182250 3 (52), AGL Jul18 2200 67, 68 (42), AGL Jul18 225038.5, 35 (175), AGL Jul18 2300 18 (40), AGL Aug18 220085.5, 87 (640), AGL Aug18 2250 62, 58 (33), AGL Aug182300 42 (10), AGL Aug18 2301 25 (20), AGL Sep18 235030 (30), AGL Oct18 2350 37 (104), AMC Jun18 1350 95(30), AMC Jun18 1375 72 (30), AMC Jun18 1400 44 (30),AMC Jun18 1401 45 (40), AMC Jun18 1425 28.5, 23 (30),AMC Jul18 1426 45, 38 (30), AMC Jul18 1475 13.5(1,500), AMC Aug18 1425 52 (17), AMC Aug18 1475 28(20), AMC Aug18 1501 18 (100), AMC Sep18 1476 23(1,250), AMC Sep18 1501 14.5, 15 (600), AMC Nov181475 39 (14), AMP Jul18 350 11 (30), ANN Jun18 2750 8.5(40), ANN Jul18 2750 57.5 (55), ANN Jul18 2800 30, 30.5(30), ANN Jul18 2900 9.5, 9 (20), ANN Aug18 2900 30 (20),ANZ Jun18 2700 153 (49), ANZ Jun18 2701 167 (710), ANZJun18 2750 100 (380), ANZ Jun18 2751 108 (50), ANZJun18 2800 69, 66.5, 66, 58, 60 (491), ANZ Jun18 280162, 58.5, 53 (344), ANZ Jun18 2850 14, 10, 19, 10.5, 12,10, 7, 7.5, 4.5, 5, 20, 19, 18 (1,408), ANZ Jun18 285113.5, 25, 16, 13, 8.5, 17 (371), ANZ Jul18 2700 161, 165(48), ANZ Jul18 2800 88 (30), ANZ Jul18 2801 79 (50), ANZJul18 2850 44.5, 47.5 (558), ANZ Jul18 2851 50, 59, 59.5(90), ANZ Jul18 2900 29, 27, 28, 24, 30.5, 31 (264), ANZJul18 2901 26, 26.5 (95), ANZ Jul18 2950 12, 15 (60), ANZJul18 2951 11.5, 13 (265), ANZ Aug18 2800 115.5 (10),ANZ Aug18 2850 78, 76.5 (58), ANZ Aug18 2900 48, 57(120), ANZ Aug18 2901 47.5, 52 (18), ANZ Aug18 2950 34(370), ANZ Sep18 2850 100.5 (10), ANZ Sep18 2900 68(40), ANZ Sep18 2901 69 (60), ANZ Sep18 2950 49 (10),ANZ Sep18 3000 30, 27 (328), ANZ Oct18 3000 43 (20),ANZ Nov18 2950 67 (1), ANZ Dec18 2851 93, 89 (60), ANZDec18 3050 38.5 (251), ANZ Dec18 3100 25 (200), ANZDec18 3150 20 (750), ANZ Mar19 3000 71.5 (135), ANZMar19 3001 67.5, 67 (235), ANZ Jun19 3000 73.5 (10),ASX Jun18 6200 210 (30), ASX Jun18 6400 35, 38 (250),ASX Jul18 6500 54 (203), ASX Aug18 6400 176 (1), AWCJun18 250 26 (20), AWC Jun18 280 1 (1,452), AZJ Jul18430 10 (1,000), AZJ Jul18 450 2 (444), AZJ Aug18 441 5.5(235), BEN Jun18 1050 30 (10), BEN Jun18 1075 10 (111),BEN Jul18 1076 25 (90), BEN Aug18 1125 17 (100), BHPJun18 2001 1380 (10), BHP Jun18 2750 630 (60), BHPJun18 2801 573, 574 (64), BHP Jun18 2850 528, 532(320), BHP Jun18 2900 485 (350), BHP Jun18 3000 377(5,218), BHP Jun18 3051 339 (651), BHP Jun18 3100 282,281 (585), BHP Jun18 3101 284 (695), BHP Jun18 3150228 (310), BHP Jun18 3151 235 (68), BHP Jun18 3200171 (295), BHP Jun18 3250 120, 130, 129, 130.5, 129,138, 141, 139 (588), BHP Jun18 3251 129.5, 132 (1,028),BHP Jun18 3300 69, 72, 73, 74, 80, 75, 74, 78, 80.5, 81,83, 93, 86 (1,904), BHP Jun18 3301 73, 90 (910), BHPJun18 3350 28, 33, 31, 37, 35 (723), BHP Jun18 3351 31,27, 31.5, 38 (1,015), BHP Jun18 3400 3, 3.5, 4.5, 3, 2(2,116), BHP Jul18 3350 57 (45), BHP Jul18 3400 30,33.5, 29.5, 32, 33 (525), BHP Jul18 3350 70 (340), BHPJul18 3400 42, 45, 43 (180), BHP Jul18 3450 27, 27.5(40), BHP Jul18 3500 15 (135), BHP Jul18 3201 190, 196(84), BHP Jul18 3250 163, 170 (20), BHP Jul18 3251 171(200), BHP Jul18 3300 125, 130, 125.5, 138, 133.5 (302),BHP Jul18 3301 128.5 (713), BHP Jul18 3350 94.5, 98,95, 96, 97.5, 100 (654), BHP Jul18 3351 98, 97.5 (155),BHP Jul18 3400 65, 67, 71, 72, 71, 72, 70, 75, 76, 75(963), BHP Jul18 3401 69, 70, 72, 71 (684), BHP Jul183450 46.5, 47, 49, 48, 51, 52.5 (189), BHP Jul18 3500 33,34, 34.5 (355), BHP Jul18 3550 19, 19.5, 20, 23 (240),BHP Jul18 3600 13, 13.5, 14.5 (615), BHP Jul18 3650 8.5(130), BHP Aug18 3051 364 (10), BHP Aug18 3201 242.5(10), BHP Aug18 3250 216 (8), BHP Aug18 3350 147(112), BHP Aug18 3400 120, 123, 125 (2,487), BHP Aug183450 91, 94, 95, 93.5, 92 (144), BHP Aug18 3500 75,77.5, 78 (642), BHP Aug18 3501 80 (30), BHP Aug18 360043.5, 44 (26), BHP Sep18 3200 253 (100), BHP Sep183250 224.5 (255), BHP Sep18 3251 183 (381), BHPSep18 3351 126 (14), BHP Sep18 3401 108, 115 (80),BHP Sep18 3500 91 (50), BHP Sep18 3501 72.5, 73 (135),BHP Oct18 3300 195.5 (26), BHP Oct18 3400 147 (10),BHP Oct18 3450 119.5 (20), BHP Oct18 3600 67 (380),BHP Nov18 3400 162 (265), BHP Dec18 3400 169.5,171.5 (100), BHP Dec18 3401 175 (10), BHP Dec18 420011 (150), BHP Mar19 3400 216 (117), BHP Mar19 3401192 (124), BHP Mar19 3700 106 (200), BLD Jun18 650 12(180), BLD Aug18 725 8 (600), BOQ Jun18 1019 17.5(165), BOQ Jun18 1068 1 (45), BOQ Aug18 1025 33.5 (15),BOQ Aug18 1050 24 (20), BOQ Nov18 900 143 (20), BOQNov18 1100 18 (56), BOQ Dec18 1100 18 (30), BSL Jun181650 95, 97.5 (7), BSL Jun18 1750 5 (14), BSL Jul18 180025 (14), BSL Jul18 1850 14.5 (10), BSL Aug18 1750 83.5(5), BSL Aug18 1751 82 (30), BXB Jul18 875 19, 21 (650),BXB Jul18 900 9, 10, 14 (130), BXB Jul18 925 4.5 (50),BXB Jul18 950 2 (10), BXB Aug18 900 21.5 (50), BXBAug18 925 9 (69), CBA Jun18 6972 333, 310, 342 (61),CBA Jun18 7072 210, 245 (1,371), CBA Jun18 7073 235(745), CBA Jun18 7172 87, 101, 115, 120, 130, 135,118.5, 117, 113, 128 (5,414), CBA Jun18 7173 112 (575),CBA Jun18 7271 25, 45, 35, 28, 20, 28, 30, 50 (1,038),CBA Jun18 7272 14, 35, 54 (545), CBA Jul18 7200 119(70), CBA Jul18 7300 62, 68, 56.5, 67 (212), CBA Jul187600 7.5 (400), CBA Jul18 7100 275, 260, 280 (135), CBAJul18 7200 185 (130), CBA Jul18 7300 106, 126 (472),CBA Jul18 7301 121.5, 121 (162), CBA Jul18 7400 61.5,65, 66, 70, 67, 72, 76 (331), CBA Jul18 7500 42, 38.5, 41,37, 37.5 (5,504), CBA Jul18 7501 35 (50), CBA Aug187401 54, 60 (20), CBA Aug18 7600 44 (10), CBA Aug187800 16 (95), CBA Sep18 7300 180, 159 (31), CBA Sep187400 129 (21), CBA Sep18 7401 86 (63), CBA Sep18 750070 (200), CBA Sep18 7600 54 (50), CBA Dec18 7400 169(30), CBA Mar19 7701 97, 93 (27), CBA Jun19 7400 255(15), CBA Jun19 8000 85 (15), CCL Jun18 900 18 (240),CCL Jun18 901 12 (40), CCL Aug18 925 23.5 (100), CCLAug18 950 14.5 (26), CCL Sep18 926 20 (50), CIM Aug184200 140 (30), CIM Aug18 4250 136, 120 (18), CPU Jun181700 155 (100), CPU Jun18 1800 51 (92), CPU Sep181900 45.5 (30), CSL Jun18 8801 10704 (18), CSL Jun1816200 3265, 3275 (320), CSL Jun18 17200 2261 (2), CSLJun18 17800 1658, 1699 (70), CSL Jun18 17801 1650(117), CSL Jun18 18200 1280, 1300 (269), CSL Jun1818600 810, 850 (500), CSL Jun18 18800 684, 692, 709,702, 683.5, 680 (154), CSL Jun18 19000 460, 500 (102),CSL Jun18 19200 245, 255, 270, 260, 280, 290, 310, 300(360), CSL Jun18 19400 100, 80, 90, 99, 95, 100 (730),CSL Jul18 9401 10090 (5), CSL Jul18 19601 358 (120),CSL Jul18 19800 273 (306), CSL Jul18 20000 195, 210,203 (233), CSL Jul18 20800 60 (20), CSL Aug18 20200350 (4), CSL Sep18 9801 9580 (5), CSL Sep18 19200 890(20), CSL Dec18 9201 10250 (30), CSL Dec18 160013629.5 (2), CSR Jul18 480 13 (100), CSR Jul18 490 10(80), CSR Aug18 490 13 (74), CSR Sep18 490 18.5, 17(100), CTX Jun18 3100 180 (45), CTX Jun18 3250 5 (14),CTX Aug18 3350 63.5 (10), CTX Sep18 3401 56, 55.5(200), CWN Jun18 1260 115 (105), CWN Jun18 1306 67

(35), CWN Jun18 1353 23.5, 21, 21.5, 22, 21.5, 18, 15(1,134), CWN Jun18 1354 26 (155), CWN Jul18 1275 105(105), CWN Sep18 1351 48 (535), CWN Sep18 1401 29(200), FLT Jun18 4001 2400 (100), FLT Jun18 6400 24, 18(200), FLT Jul18 4101 2255, 2250 (100), FLT Jul18 48511550 (5), FLT Jul18 6400 148 (120), FLT Jul18 6500 130,114.5, 105 (35), FLT Jul18 6700 42 (90), FLT Oct18 6800160 (25), FMG Jun18 430 22 (30), FMG Jul18 450 13.5, 13,12 (820), FMG Jul18 451 12 (100), FMG Jul18 460 8.5, 8(532), FMG Jul18 470 5 (40), FMG Jul18 480 2.5 (37,063),FMG Jul18 481 3 (50), FMG Aug18 450 21 (191), FMGAug18 451 19 (60), FMG Aug18 461 15 (300), FMG Aug18471 10.5 (2,200), FMG Aug18 480 8, 7.5 (400), FMG Aug18490 6 (500), FMG Sep18 460 17 (200), FMG Sep18 47013.5 (20), FMG Sep18 500 7.5 (60), FMG Sep18 550 2.5(100), FMG Dec18 100 352 (30), FMG Dec20 460 56.5 (8),FXJ Jun18 76 1, 0.5 (8,784), FXJ Aug18 75 3.5 (170), GMGJun18 850 116.5 (50), GMG Aug18 1000 14 (2,352), GMGSep18 1000 23 (215), GPT Dec18 525 14 (90), HVN Aug18370 4 (10), IAG Jun18 850 2.5 (60), IAG Sep18 775 80.5(590), IFL Jun18 900 8 (35), IFL Jul18 925 12 (85), IFLAug18 950 12.5 (197), IFL Dec18 975 15.5 (30), IPL Jul18360 8.5 (75), IPL Aug18 370 8, 7.5, 8, 7.5 (1,232), IPLAug18 380 5 (670), IPL Sep18 380 6 (50), JHX Jul18 230036 (3), JHX Aug18 2250 93.5 (37), JHX Aug18 2400 28(56), JHX Dec18 2250 138, 142, 140, 139.5, 155.5 (268),MPL Aug18 290 10 (50), MPL Sep18 300 7 (600), MQGJun18 4901 7750 (54), MQG Jun18 7501 4930, 4885 (18),MQG Jun18 9501 2970, 2975, 2972, 2975, 3082 (185),MQG Jun18 10401 2082, 2085 (15), MQG Jun18 106001995 (20), MQG Jun18 10601 1880 (978), MQG Jun1810801 1676, 1678, 1675, 1690 (1,006), MQG Jun1811001 1585 (803), MQG Jun18 11201 1390 (61), MQGJun18 11400 940, 960, 970, 1138.5 (332), MQG Jun1811600 750, 760.5, 778 (595), MQG Jun18 12000 440(657), MQG Jun18 12200 120, 180, 305, 280 (485), MQGJun18 12400 13, 15, 40, 25, 50, 60, 80, 110, 104.5, 102,100, 170, 253 (1,271), MQG Jun18 12600 7, 6, 10, 15, 18,20, 45, 40 (821), MQG Jul18 10801 1600 (371), MQGJul18 11400 1060 (455), MQG Jul18 11600 975, 1030(138), MQG Jul18 12200 350, 408 (158), MQG Jul1812400 220, 235 (360), MQG Jul18 12600 150, 160, 177,182, 205, 240.5 (700), MQG Jul18 12800 80, 89.5, 140,147 (618), MQG Jul18 13000 62, 70, 67, 97.5 (441), MQGJul18 13200 28, 43 (150), MQG Jul18 13600 12 (100),MQG Aug18 12200 490 (12), MQG Aug18 12600 249, 250,264, 260 (220), MQG Aug18 12800 174.5, 180, 212 (70),MQG Aug18 13000 146.5, 160 (120), MQG Aug18 1360030, 31, 30.5, 32.5, 34.5, 57, 56 (446), MQG Sep18 116001120 (13), MQG Sep18 12200 614 (180), MQG Sep1812400 450, 500 (11), MQG Sep18 12800 370, 372, 372.5(85), MQG Oct18 12200 692 (10), MQG Nov18 13600 144(100), MQG Dec18 5000 7575 (5), MQG Dec18 110011480, 1500, 1490 (200), MTS Aug18 260 11.5 (200), NABJun18 2411 334 (50), NAB Jun18 2603 142 (30), NABJun18 2621 120.5 (20), NAB Jun18 2700 41, 45 (699),NAB Jun18 2701 46, 41 (70), NAB Jun18 2716 15, 30, 25,30, 33 (230), NAB Jun18 2748 8, 8.5, 3, 1, 0.5, 1, 6, 5(5,999), NAB Jul18 2750 17.5, 23 (44), NAB Jul18 2750 26(9), NAB Jul18 2700 76, 75, 78 (130), NAB Jul18 2701 73(20), NAB Jul18 2750 42 (510), NAB Jul18 2800 16, 21, 20,21 (1,110), NAB Jul18 2801 18 (69), NAB Jul18 2850 9(1,160), NAB Aug18 2651 126 (15), NAB Aug18 2700 102(50), NAB Aug18 2900 12.5 (35), NAB Sep18 2800 60 (50),NAB Sep18 2801 55 (40), NAB Sep18 2900 23 (545), NABMar19 2401 330 (52), NAB Jun20 3000 78 (150), NCMJun18 1901 287 (27), NCM Jun18 2050 140 (178), NCMJun18 2051 145 (300), NCM Jun18 2100 93 (470), NCMJun18 2101 95, 97, 86 (488), NCM Jun18 2150 35, 30,30.5, 35.5, 34, 42, 44.5, 46, 43, 42, 38, 38.5 (3,329),NCM Jun18 2151 34.5, 43.5 (252), NCM Jun18 2200 3, 3.5(1,160), NCM Jul18 2150 52, 55 (207), NCM Jul18 2150 60(6), NCM Jul18 2001 202 (10), NCM Jul18 2150 76 (545),NCM Jul18 2200 42, 44.5, 45, 44.5, 44, 47, 49, 50 (772),NCM Jul18 2250 29 (126), NCM Jul18 2400 7 (10), NCMJul18 2450 4.5 (50), NCM Aug18 2200 84 (257), NCMAug18 2250 54, 57.5, 54 (22), NCM Aug18 2300 40, 41,38 (7,139), NCM Sep18 1951 256 (10), NCM Sep18 225072.5 (106), NCM Sep18 2251 66.5 (300), NCM Oct18 2200105 (53), NCM Oct18 2400 40 (50), NCM Dec18 2000 257(100), NCM Dec18 2400 56 (100), NCM Dec18 2401 57.5(19), NCM Mar19 2300 120 (45), ORG Jun18 950 64(10,186), ORG Jun18 975 38 (3,137), ORG Jun18 976 37(50), ORG Jun18 1000 8, 13 (2,603), ORG Jun18 1001 12.5(102), ORG Jul18 1000 34 (117), ORG Jul18 1001 33.5(115), ORG Jul18 1025 21, 22 (447), ORG Jul18 1050 12(5,624), ORG Aug18 1000 49 (100), ORG Aug18 1025 36(100), ORG Aug18 1050 26 (30), ORG Aug18 1075 17 (47),ORG Sep18 1050 33.5 (74), ORI Jul18 1800 36.5, 32.5(120), OSH Jun18 850 36.5, 39 (365), OSH Jun18 875 11(12), OSH Jul18 850 45.5 (920), OSH Jul18 851 45.5 (125),OSH Jul18 875 28, 27 (85), OSH Jul18 900 14, 15 (370),OSH Aug18 900 26 (100), OSH Sep18 900 31 (50), OSHSep18 950 13.5 (50), OZL Jun18 950 5 (100), OZL Jul18925 47 (200), OZL Jul18 975 21 (190), OZL Aug18 97535.5 (35), OZL Aug18 1051 13.5 (40), OZL Aug18 1100 6(40), OZL Sep18 975 34.5 (10), QAN Jun18 600 20 (75),QAN Jul18 650 8.5, 7 (200), QAN Aug18 575 62 (10), QANSep18 625 31.5 (10), QAN Nov18 675 18.5 (250), QANDec18 675 21 (250), QBE Jun18 950 9, 10, 11, 17, 17.5,19, 18.5, 19, 19.5, 20, 19.5, 19, 26, 27.5 (2,833), QBEJun18 951 23.5, 27 (89), QBE Jun18 975 2, 1, 1.5, 2, 2.5,5, 9, 7 (2,383), QBE Jul18 975 19.5, 21, 22.5, 25 (578),QBE Jul18 1000 9 (90), QBE Jul18 1001 11 (60), QBE Jul181025 6, 7 (656), QBE Aug18 1000 18 (20), QBE Sep18 95148 (26), QBE Sep18 1000 28 (120), QBE Dec18 1050 22(100), RIO Jun18 7301 981 (35), RIO Jun18 7501 811.5(610), RIO Jun18 7700 599 (30), RIO Jun18 8001 302, 295(868), RIO Jun18 8200 80, 99.5, 105, 110, 98 (1,893), RIOJun18 8201 103 (292), RIO Jun18 8300 14.5, 15, 17, 22,24, 20, 25, 26, 27, 19, 12 (1,472), RIO Jun18 8301 15, 14,12 (531), RIO Jun18 8400 2 (654), RIO Jun18 8401 1 (75),RIO Jul18 8300 110.5, 111.5, 103 (26), RIO Jul18 840054, 60 (2,250), RIO Jul18 8001 400 (265), RIO Jul18 8100330 (8), RIO Jul18 8300 207.5, 213, 215 (90), RIO Jul188301 208 (96), RIO Jul18 8400 150, 156 (461), RIO Jul188501 119 (254), RIO Jul18 8601 84, 85 (220), RIO Jul188700 63, 60 (895), RIO Jul18 8801 43 (325), RIO Aug187900 531 (33), RIO Aug18 8300 283 (8), RIO Aug18 8601124, 130 (13), RIO Aug18 9000 55 (7), RIO Sep18 8601190 (5), RIO Sep18 8900 118, 115 (250), RIO Oct18 8400320 (30), RIO Oct18 8800 175 (32), RRL Jun18 420 91.5(300), S32 Jun18 357 4, 3 (380), S32 Jul18 376 6.5 (50),S32 Jul18 385 3 (14,700), S32 Aug18 386 8.5 (78), S32Sep18 376 15 (30), S32 Sep18 377 11.5 (90), SCG Jul18430 13 (50), SCG Aug18 440 9.5, 10.5 (140), SEK Jun182050 200 (299), SEK Aug18 2350 34 (280), SGM Jul181700 20 (15), SGP Aug18 410 5.5 (100), SHL Jun18 245040 (122), SHL Aug18 2600 24 (22), SHL Dec18 2500 91(18), STO Jun18 563 63 (100), STO Jun18 587 40, 41, 40(525), STO Jun18 609 17.5, 17, 16, 15.5, 15, 16, 18 (671),STO Jun18 610 14.5, 15, 15.5, 15, 15.5, 14.5, 15, 15.5(1,740), STO Jun18 633 1, 1.5, 1 (1,147), STO Jul18 57557 (89), STO Jul18 576 54 (100), STO Jul18 600 34 (349),STO Jul18 601 33.5 (80), STO Jul18 625 18, 17.5, 18, 20,18.5 (610), STO Jul18 626 18.5 (30), STO Jul18 650 8.5,9, 8.5, 9 (552), STO Aug18 575 61 (45), STO Aug18 62528.5, 27 (342), STO Aug18 651 16, 15.5, 15 (1,629), STOAug18 675 10.5 (100), STO Sep18 600 48.5 (125), STOSep18 650 20.5 (200), STO Nov18 625 41 (51), STO Dec18651 32 (48), SUN Jun18 1226 231, 233 (900), SUN Jun181300 160 (14), SUN Jun18 1350 110 (36), SUN Jun181400 62.5 (420), SUN Jun18 1426 18, 31.5 (91), SUNJul18 1401 68 (115), SUN Aug18 1450 35 (192), SYDJun18 676 52.5 (50), SYD Aug18 700 38 (50), TAH Jun18440 13 (50), TAH Jun18 450 3 (875), TAH Jul18 460 5.5(536), TAH Mar19 473 14.5 (90), TCL Jul18 1200 17 (31),TCL Aug18 1250 12 (951), TLS Jun18 257 4.5, 6 (350), TLSJul18 267 5, 5.5 (675), TLS Jul18 327 0.3 (2,151), TLSAug18 247 21.5 (100), TLS Aug18 267 8, 9 (380), TLSAug18 277 5 (100), TLS Aug18 287 3.5 (1,000), TLS Sep18268 7, 7.5 (308), TLS Sep18 436 1 (95), TLS Dec18 26713 (70), TLS Dec18 297 5 (5,600), TLS Dec18 318 2(1,000), TLS Dec18 544 0.3 (90), TLS Sep19 238 38 (80),TLS Dec19 376 3 (800), TLS Mar20 280 18.5 (30), TWEJul18 1801 43 (50), TWE Aug18 1800 88 (10), TWE Aug181850 60 (100), TWE Aug18 1900 48 (20), TWE Sep18 195039 (250), TWE Oct18 1950 51 (250), TWE Nov18 2000 51(250), WBC Jun18 2732 178 (12), WBC Jun18 2781 131(260), WBC Jun18 2782 132 (40), WBC Jun18 2831 67.5,82 (587), WBC Jun18 2880 20, 40, 35, 36, 40, 45, 28, 32(4,857), WBC Jun18 2881 37, 35, 36 (307), WBC Jun182931 2 (85), WBC Jul18 2800 135 (10), WBC Jul18 285087, 89 (437), WBC Jul18 2900 54 (1,707), WBC Jul18 290157.5, 54 (389), WBC Jul18 2950 31, 32.5, 28, 30, 33(289), WBC Jul18 2951 29.5, 28.5 (230), WBC Jul18 300015, 16, 13.5 (867), WBC Jul18 3001 10, 12 (120), WBCJul18 3100 4 (100), WBC Aug18 2851 116.5 (10), WBCAug18 3000 36 (3), WBC Aug18 3050 23 (40), WBC Aug183100 14 (312), WBC Sep18 2800 164 (12), WBC Sep183000 50, 47 (33), WBC Sep18 3050 31, 33 (10,209), WBCSep18 3100 23, 20.5 (1,051), WBC Dec18 3100 38.5(200), WBC Jun19 3100 62.5 (20), WES Jun18 4101 834(129), WES Jun18 4350 600 (16), WES Jun18 4500 464(196), WES Jun18 4501 450 (675), WES Jun18 4550 414(20), WES Jun18 4600 333 (10), WES Jun18 4800 129(478), WES Jun18 4850 92 (960), WES Jun18 4950 2

(200), WES Jul18 4301 645, 630 (260), WES Jul18 4751204 (11), WES Jul18 4950 68, 67.5, 68 (543), WES Aug184951 60 (12), WES Sep18 4600 364 (17), WES Sep184750 235 (20), WES Mar19 5500 33.5 (50), WOR Jun18842 920, 919 (35), WOR Jun18 1685 68 (40), WOR Jul181850 17 (16), WOR Sep18 1883 36 (11), WOW Jun18 2700344 (749), WOW Jun18 2800 244 (44), WOW Jun18 2801244, 255, 244, 249, 254 (1,208), WOW Jun18 2850 198(805), WOW Jun18 2851 206 (158), WOW Jun18 2901 150,147, 145 (325), WOW Jun18 2950 101, 105 (371), WOWJun18 3000 53 (4,030), WOW Jun18 3001 49 (620), WOWJun18 3050 5 (200), WOW Jul18 2801 250.5 (35), WOWJul18 2900 154 (140), WOW Jul18 2950 116 (561), WOWJul18 2951 108, 118 (26), WOW Jul18 3100 25 (3,920),WOW Aug18 2900 181 (61), WOW Aug18 2951 133 (115),WOW Aug18 3050 78 (805), WOW Aug18 3051 78 (10),WOW Aug18 3150 33 (38), WOW Sep18 2901 149.5 (640),WOW Sep18 3200 21, 21.5, 23, 22, 23 (2,515), WOWDec18 3051 101.5 (50), WOW Dec18 3101 78 (20), WPLJun18 2987 580 (10), WPL Jun18 3085 455, 486, 485(367), WPL Jun18 3086 481 (155), WPL Jun18 3135 430(20), WPL Jun18 3185 389, 387 (411), WPL Jun18 3235335, 331 (770), WPL Jun18 3335 217 (898), WPL Jun183384 174.5 (547), WPL Jun18 3385 167, 166, 185 (162),WPL Jun18 3434 135 (477), WPL Jun18 3483 76, 88 (342),WPL Jun18 3484 86 (177), WPL Jun18 3533 33 (355), WPLJun18 3534 35, 34, 35 (490), WPL Jun18 3583 5, 5.5(730), WPL Jul18 2986 590 (5), WPL Jul18 3235 347 (292),WPL Jul18 3284 285 (123), WPL Jul18 3385 206, 209 (45),WPL Jul18 3434 160, 173 (321), WPL Jul18 3483 137(324), WPL Jul18 3534 94, 104.5 (502), WPL Jul18 363354 (66), WPL Jul18 3634 51 (130), WPL Jul18 3682 35.5(280), WPL Jul18 3732 24 (85), WPL Jul18 3782 17.5(405), WPL Aug18 3351 216 (50), WPL Aug18 3550 130(30), WPL Aug18 3600 105 (85), WPL Sep18 3385 206,217 (80), WPL Oct18 3600 143 (24), WPL Oct18 3700 87(30), WPL Dec18 3186 406.5, 408 (50), WPL Dec18 3683129, 128 (350), WPL Dec18 3733 111, 111.5, 113.5(324), WPL Dec18 3882 69 (50), WPL Dec18 3982 47.5(50), WPL Dec18 4031 42 (50), WPL Dec18 4032 40 (50),XJO Jul18 570000 495 (40), XJO Jul18 587500 311 (20),XJO Jul18 600000 189 (20), XJO Jul18 605000 150 (20),XJO Jul18 610000 100, 111 (20), XJO Jul18 617500 40 (5),XJO Jul18 620000 41, 39, 48 (101), XJO Jul18 622500 26,34 (85), XJO Jul18 625000 15, 19, 24 (107), XJO Jul18627500 13, 14 (207), XJO Jul18 630000 11, 10 (139), XJOJul18 632500 5 (130), XJO Jul18 635000 2, 3 (30), XJOJul18 640000 2 (5), XJO Jul18 642500 1 (200), XJO Jul18602500 182 (31), XJO Jul18 607500 136, 141, 131 (777),XJO Jul18 615000 80 (74), XJO Jul18 620000 57, 58 (178),XJO Jul18 630000 17, 16, 19 (99), XJO Jul18 637500 7 (8),XJO Jul18 645000 3 (30), XJO Jul18 647500 2 (40), XJOJul18 600000 210, 208 (240), XJO Jul18 610000 151(131), XJO Jul18 617500 73, 78, 86 (29), XJO Jul18620000 59, 67, 70 (51), XJO Jul18 622500 58, 54 (44),XJO Jul18 625000 35, 39, 40, 41, 43, 47 (483), XJO Jul18627500 28, 34, 35 (259), XJO Jul18 630000 19, 24, 26,25 (219), XJO Jul18 632500 18, 20, 21, 22, 23 (258), XJOJul18 637500 8, 13 (115), XJO Jul18 640000 7, 8 (860),XJO Jul18 642500 6 (138), XJO Jul18 645000 4 (90), XJOJul18 647500 4 (90), XJO Jul18 650000 2 (40), XJO Jul18655000 2 (30), XJO Jul18 660000 1 (550), XJO Aug18587500 341 (3), XJO Aug18 597500 270 (1), XJO Aug18627500 63, 60 (64), XJO Aug18 635000 38 (38), XJOAug18 640000 23, 24 (92), XJO Aug18 645000 14 (12),XJO Aug18 647500 12 (107), XJO Aug18 650000 12 (20),XJO Sep18 600000 221, 243 (2), XJO Sep18 622500 98(20), XJO Sep18 625000 87 (21), XJO Sep18 660000 10,11 (14), XJO Oct18 610000 194 (1), XJO Dec18 600000281, 283, 282, 281, 282, 283, 282, 295, 297, 294, 298,299 (23), XJO Dec18 610000 233 (2), XJO Dec18 64000088 (1), XJO Dec18 650000 56, 59, 57, 56, 57, 59 (48), XJOMar19 680000 26 (10).

PUT OPTIONSAGL Jun18 2201 1 (130), AGL Jun18 2250 15, 14 (317),AGL Jun18 2300 63, 61 (164), AGL Jun18 2301 63 (300),AGL Jun18 2350 114, 113 (250), AGL Jul18 2050 5 (56),AGL Jul18 2100 9 (142), AGL Jul18 2150 15.5 (25), AGLJul18 2200 30 (170), AGL Jul18 2201 26.5 (50), AGL Jul182250 49.5 (10), AGL Aug18 2101 36 (48), AGL Aug18 220079, 78 (1,435), AGL Aug18 2251 100 (12), AMC Jul18 145020 (100), AMC Aug18 1350 11 (200), AMC Aug18 1400 21(200), AMC Dec18 1375 35 (50), AMP Jun18 360 3 (600),AMP Jun18 380 24 (290), AMP Jun18 551 197 (100), AMPJul18 350 6 (90), AMP Jul18 360 11 (340), AMP Aug18 35015 (200), ANZ Jun18 2850 13 (74), ANZ Jun18 2901 50, 39(30), ANZ Jun18 3001 146 (56), ANZ Jul18 2850 20.5, 17,17.5 (225), ANZ Jul18 2800 26 (18), ANZ Jul18 2851 35,39.5 (90), ANZ Aug18 2600 17 (1), ANZ Aug18 2750 31.5(150), ANZ Aug18 2801 42 (16), ANZ Aug18 2951 112 (28),ANZ Sep18 2750 38 (100), ANZ Sep18 2801 57 (10), ANZMar19 2551 57 (60), ANZ Dec20 2300 160 (50), ANZDec20 2700 300 (4), ASX Jul18 6300 49 (130), ASX Jul186400 77 (30), ASX Aug18 6300 92.5 (10), ASX Dec18 6000105.5 (50), AWC Aug18 281 14 (100), AWC Dec18 25011.5 (100), AZJ Jun18 480 51.5 (300), AZJ Jul18 410 3.5(500), BHP Jun18 3350 8.5, 7, 7.5, 1 (516), BHP Jun183400 25 (705), BHP Jun18 3401 35, 22 (220), BHP Jul183250 7.5, 8, 6 (1,300), BHP Jul18 3350 24 (30), BHP Jul183300 24 (160), BHP Jul18 3350 42.5 (200), BHP Jul183000 7 (170), BHP Jul18 3150 17.5, 17 (300), BHP Jul183200 27, 24.5, 25 (36), BHP Jul18 3201 23.5 (60), BHPJul18 3250 36, 33.5 (650), BHP Jul18 3251 33.5 (350),BHP Jul18 3301 46.5, 43.5 (240), BHP Jul18 3350 68(110), BHP Jul18 3351 60.5 (10), BHP Jul18 3400 90, 85(295), BHP Jul18 3401 83.5 (82), BHP Aug18 3000 25.5(115), BHP Aug18 3250 76 (10), BHP Aug18 3301 91 (30),BHP Aug18 3400 134 (8), BHP Aug18 3450 169 (450), BHPSep18 3150 91.5 (200), BHP Sep18 3201 107, 106.5(400), BHP Sep18 3251 125 (64), BHP Sep18 3401 200,194 (66), BHP Nov18 3350 214.5 (15), BHP Dec18 3251169 (146), BLD Jun18 675 16, 16.5 (250), BLD Jun18 70037, 40.5 (35), BLD Jul18 650 12 (461), BLD Aug18 675 34,33.5, 34 (800), BOQ Jun18 1043 15 (25), BOQ Jun18 10449 (1,235), BOQ Aug18 975 8.5 (30), BSL Jul18 1651 21(50), BSL Jul18 1700 33, 33.5 (90), BSL Aug18 1601 29.5(30), BSL Nov18 1700 104 (100), BSL Dec18 1650 92(200), BXB Jun18 900 21 (3,320), BXB Jun18 925 37, 38,37 (145), BXB Jun18 950 62.5 (80), BXB Jun18 1000 121(10), BXB Jul18 850 6 (10), BXB Jul18 925 44 (10), BXBAug18 850 12.5 (1,400), BXB Oct18 850 25 (100), BXBDec18 826 19.5 (50), BXB Sep19 850 52 (40), CBA Jun187271 45, 40, 20, 6 (294), CBA Jun18 7272 10 (260), CBAJun18 7371 99, 66, 54.5 (64), CBA Jun18 7372 58 (869),CBA Jun18 7471 169, 162 (564), CBA Jun18 7770 450(154), CBA Jul18 7000 5 (100), CBA Jul18 7200 30, 26, 29(185), CBA Jul18 7300 58, 47.5, 45.5 (399), CBA Jul187200 43 (20), CBA Jul18 6500 9 (250), CBA Jul18 6700 12(100), CBA Jul18 6701 12 (15), CBA Jul18 6800 16.5 (300),CBA Jul18 6900 24.5, 25 (211), CBA Jul18 7000 32 (735),CBA Jul18 7100 49 (404), CBA Jul18 7200 74, 65 (70), CBAJul18 7201 80 (200), CBA Jul18 7300 130, 108.5, 110,108.5, 107.5, 99.5, 111.5, 104 (179), CBA Aug18 680077.5 (5), CBA Aug18 6900 104, 107 (16), CBA Sep18 640046 (2), CBA Sep18 6900 123 (10), CBA Sep18 7000 158.5(4), CBA Sep18 7201 254 (10), CBA Sep18 7301 300 (10),CBA Dec18 7200 345 (30), CBA Dec20 6000 450 (20), CCLJun18 926 14.5 (110), CCL Jun18 1276 360.5 (20), CIMJun18 4250 75 (20), CIM Jun18 4301 165 (30), CIM Jun184351 173 (20), CIM Jul18 3850 30 (3), CIM Jul18 4000 48(100), CSL Jun18 19400 46, 45.5, 43, 52.5, 50, 36, 20, 10(734), CSL Jun18 19600 150, 135, 130, 115, 120, 113,108, 113, 116, 110, 112, 114, 111 (575), CSL Jun1820800 1330 (3), CSL Jul18 17200 22, 18 (80), CSL Jul1817600 30, 28 (205), CSL Jul18 18400 98, 85 (265), CSLJul18 19000 205 (455), CSL Jul18 19001 210 (3), CSLJul18 19200 263 (110), CSL Jul18 19600 455 (112), CSLAug18 17400 88 (18), CSL Aug18 19201 460 (9), CSLSep18 18000 246.5 (1), CSL Sep18 18400 350 (35), CSRJun18 500 27.5 (70), CSR Aug18 500 35.5 (20), CTX Jul183100 16 (6), CTX Jul18 3250 59.5 (10), CTX Aug18 320069 (20), CTX Sep18 3401 218 (130), CWN Jul18 1350 13(15), CYB Jul18 525 6 (4), CYB Aug18 525 12.5 (50), FLTJun18 6400 26 (10), FLT Jun18 6500 110 (20), FLT Jul186000 47 (3), FLT Jul18 6200 80 (4), FLT Jul18 6400 150 (5),FLT Sep18 5500 68 (15), FMG Jun18 441 0.5 (100), FMGJun18 450 3, 2.5, 3, 2.5, 2, 1.5 (5,516), FMG Jun18 4512, 3, 3.5, 3 (1,566), FMG Jun18 460 9.5, 10.5, 12, 11(4,293), FMG Jun18 461 10.5, 11, 12, 12.5 (260), FMGJun18 470 22.5 (1,140), FMG Jun18 480 30.5, 31 (700),FMG Jun18 481 32.5, 33 (5,916), FMG Jun18 501 52, 53(4,344), FMG Jun18 525 78 (429), FMG Jun18 526 78(2,114), FMG Jun18 600 147 (1), FMG Jul18 470 22.5(400), FMG Jul18 430 6, 6.5 (1,550), FMG Jul18 440 8.5,9.5 (1,050), FMG Jul18 450 13 (250), FMG Jul18 461 18.5,19 (1,576), FMG Jul18 491 41.5 (3,550), FMG Jul18 52675.5 (1,078), FMG Aug18 400 4.5 (425), FMG Aug18 4107 (200), FMG Aug18 420 10.5 (320), FMG Aug18 441 14.5(100), FMG Aug18 450 18.5, 20 (2,599), FMG Sep18 43019.5 (100), FMG Oct18 420 20 (300), FMG Oct18 461 38.5(132), FMG Dec18 420 24 (100), FMG Dec18 430 29.5(120), FMG Dec18 441 32.5 (100), HVN Jun18 340 5.5(1,469), HVN Jun18 350 15.5 (16), HVN Jul18 330 6(1,400), HVN Aug18 320 8 (100), HVN Sep18 310 8 (300),IFL Jun18 925 18 (185), IFL Jun18 950 44 (35), IFL Jul18


15TablesCOURSE OF SALES cont’d

■Note: 15 minute high/low, single trades included.

875 7.5 (342), IFL Jul18 900 17 (80), ILU Jun18 1125 5.5,4.5 (25), ILU Jul18 1075 14 (25), ILU Jul18 1125 32 (85),ILU Aug18 1100 42 (120), ILU Sep18 1226 138 (66), JHXAug18 2250 58 (3), MGR Sep18 220 10 (500), MGR Nov18210 7 (2,000), MPL Jun18 290 1 (22), MPL Jun18 300 8(100), MQG Jun18 12400 40, 35, 20, 27, 31, 10 (500),MQG Jul18 11000 15, 13 (80), MQG Jul18 11400 24 (105),MQG Jul18 11600 35, 32 (428), MQG Jul18 11800 53, 41(124), MQG Jul18 11801 50 (100), MQG Jul18 12000 80,67 (268), MQG Jul18 12200 101 (290), MQG Jul18 12400190, 155 (299), MQG Jul18 12600 270, 280, 254, 256,210 (540), MQG Jul18 13000 552 (12), MQG Aug18 1000017 (12), MQG Aug18 11200 52 (10), MQG Aug18 11600 98(10), MQG Aug18 11800 139 (20), MQG Aug18 12000 160,150 (83), MQG Aug18 12400 280 (5), MQG Aug18 12600420.5, 325 (55), MQG Aug18 12800 540.5 (50), MQGAug18 13200 770, 750, 740, 705 (10), MQG Sep18 980028 (10), MQG Sep18 11400 110 (15), MQG Sep18 11600157, 122 (210), MQG Sep18 11800 158 (32), MQG Sep1812000 203.5, 204 (400), MQG Sep18 12400 402, 348(25), MQG Sep18 12600 405 (200), MQG Sep18 12800487 (17), MQG Dec18 11401 275 (80), MQG Dec18 11601297 (80), MQG Dec18 12000 455, 438 (20), MQG Dec1812200 545 (15), MTS Sep18 220 6.5 (22), NAB Jun182701 2 (50), NAB Jun18 2748 9, 8.5, 8, 3 (802), NAB Jun182749 25, 10, 10.5, 10, 8 (1,108), NAB Jun18 2796 50(109), NAB Jun18 2797 50, 56, 63 (98), NAB Jun18 281265, 60, 61 (781), NAB Jun18 2813 80, 71, 72, 74 (100),NAB Jun18 2845 103, 104 (30), NAB Jun18 2894 164, 155(725), NAB Jun18 2907 166.5 (12), NAB Jun18 2908 169,169.5 (520), NAB Jun18 2942 200, 202, 206, 204 (840),NAB Jun18 2990 251 (40), NAB Jun18 3086 346, 345 (55),NAB Jun18 3098 360, 356 (104), NAB Jul18 2700 16(760), NAB Jul18 2500 4.5 (35), NAB Jul18 2700 26, 27(680), NAB Jul18 2801 73.5 (65), NAB Jul18 2951 205,209 (810), NAB Jul18 3101 350 (60), NAB Jul18 3151 395(35), NAB Aug18 2600 31.5 (1), NAB Aug18 2701 45 (50),NAB Aug18 2801 89, 90 (145), NAB Aug18 2951 207 (30),NAB Sep18 2500 17.5 (45), NAB Sep18 2550 24 (50), NABSep18 2901 167 (80), NAB Oct18 2751 82 (20), NABNov18 2850 210 (4), NAB Mar19 2450 63 (30), NAB Mar19

2551 88, 90, 83 (65), NAB Mar19 3001 338 (5), NAB Jun192700 211 (12), NAB Jun19 2900 337 (200), NCM Jun182200 24 (5), NCM Jun18 2201 11, 16 (1,505), NCM Jun183501 1318 (40), NCM Jul18 1950 4, 3.5 (150), NCM Jul182100 20, 18 (310), NCM Jul18 2151 31 (110), NCM Jul182251 86.5 (95), NCM Aug18 2101 37 (300), NCM Aug182150 58 (60), NCM Sep18 2051 36 (99), ORG Jul18 97612 (50), ORI Jun18 1800 9.5, 8 (665), ORI Jul18 1850 70(27), OSH Jun18 900 13.5 (200), OSH Jul18 825 4 (50),OSH Sep18 825 17 (40), OSH Dec18 825 31 (300), OSHDec18 850 39.5 (150), OSH Dec18 851 39 (150), OZLJun18 950 2.5 (100), OZL Jun18 975 27, 30 (300), OZLJun18 1000 51 (335), OZL Jun18 1025 76.5 (35), OZLJun18 1050 100 (35), OZL Jul18 925 17.5, 18 (450), OZLJul18 950 24.5 (200), OZL Aug18 925 30, 31 (130), OZLAug18 1051 107 (76), OZL Dec18 901 47 (40), QAN Jul18625 20 (215), QAN Jul18 650 35.5 (300), QAN Aug18 60018 (84), QAN Aug18 625 29 (200), QAN Aug18 650 43.5(100), QAN Aug18 675 64.5 (100), QBE Jun18 950 1.5 (40),QBE Jun18 975 11, 2 (335), QBE Jun18 1000 25, 20.5 (45),QBE Jun18 1025 50 (22), QBE Jun18 1101 127 (50), QBEJun18 1451 480 (25), QBE Jul18 925 8.5 (50), QBE Jul18950 11 (25), QBE Jul18 975 16.5 (10), QBE Jul18 1101 123(50), QBE Aug18 925 19 (300), QBE Aug18 1050 92 (61),QBE Sep18 1451 470.5 (24), QBE Dec18 976 53.5 (30),QBE Dec18 1351 368 (20), QBE Dec20 800 65 (100), RIOJun18 8100 1 (225), RIO Jun18 8200 2 (190), RIO Jun188300 53, 28, 25, 23, 20, 10 (760), RIO Jun18 8301 16(1,067), RIO Jun18 8400 120, 103 (350), RIO Jun18 840199 (3,211), RIO Jun18 8501 216, 200 (520), RIO Jul187800 7 (200), RIO Jul18 8200 70, 56 (235), RIO Jul18 8400158 (20), RIO Jul18 8000 50 (15), RIO Jul18 8300 141,139.5, 140 (60), RIO Jul18 8400 192.5 (20), RIO Jul187000 11 (250), RIO Jul18 7700 43, 45.5 (189), RIO Jul187800 63, 61 (890), RIO Jul18 7900 74 (330), RIO Jul187901 80, 75, 78 (210), RIO Jul18 8100 129 (390), RIOJul18 8200 168 (120), RIO Jul18 8300 211, 201.5 (150),RIO Jul18 8400 248 (107), RIO Jul18 8600 391 (20), RIOAug18 7700 145 (20), RIO Aug18 7800 182, 173 (43), RIOSep18 5700 12 (50), RIO Sep18 8501 565 (21), RIO Oct188100 404.5, 412 (100), RIO Oct18 8200 455 (50), RIO

Oct18 8300 507.5 (50), RIO Nov18 8100 457.5 (50), RRLJul18 491 4 (100), S32 Jun18 367 7.5 (50), S32 Jun18 37615 (120), S32 Jun18 395 36 (360), S32 Jul18 346 5.5, 6.5(1,795), S32 Jul18 347 6.5 (43), S32 Jul18 356 9 (80), S32Jul18 366 14 (50), S32 Jul18 376 20 (40), S32 Jul18 40647 (200), S32 Aug18 326 6.5 (85), S32 Aug18 357 16 (60),S32 Aug18 406 49.5 (200), S32 Dec18 317 14.5, 15(700), SCG Sep18 400 6, 5.5 (60), SGM Jul18 1475 11(19), SGM Jul18 1550 20 (20), SGM Jul18 1700 90 (20),SGM Aug18 1650 90 (50), SGP Jun18 400 3 (40), SGPJun18 411 17 (100), SGP Sep18 411 19 (100), SGP Sep18440 43.5 (1,000), STO Jun18 634 12, 11.5, 10, 9 (826),STO Jun18 657 32, 31.5, 32 (360), STO Jun18 704 81, 78(420), STO Jun18 798 174 (40), STO Jun18 845 222 (34),STO Jun18 891 267, 271, 267, 267.5, 265 (178), STOJun18 938 315, 313, 314.5, 320, 314, 315, 312 (436),STO Jul18 601 8.5 (80), STO Jul18 625 17, 17.5, 17 (280),STO Jul18 651 33, 32.5, 33, 32.5, 32 (1,335), STO Aug18575 11.5, 10, 9.5 (609), STO Aug18 600 16 (500), STOSep18 676 60.5 (200), STO Sep18 751 126 (47), STOSep18 876 246, 245, 247.5 (150), STO Sep18 926 295(40), STO Sep18 951 321.5 (44), STO Dec18 626 40.5(100), STO Dec18 901 265 (29), STO Dec18 926 293, 290,291 (234), STO Dec18 950 324.5 (24), STO Mar19 60138.5 (1), SUN Aug18 1400 24.5 (50), SYD Sep18 700 11.5(75), SYD Nov18 675 10.5 (1,000), TAH Jun18 480 28.5(2,000), TAH Jun18 486 36 (210), TAH Jun18 523 73(2,695), TAH Jul18 440 4.5 (50), TAH Jul18 526 75, 74.5(2,695), TAH Aug18 430 10 (45), TAH Aug18 481 41.5(170), TCL Jun18 1193 3 (100), TCL Jul18 1151 7.5 (50),TCL Jul18 1201 21 (83), TCL Jul18 1226 36 (100), TCLAug18 1125 9 (28), TCL Aug18 1175 22 (20), TCL Sep181118 10.5 (30), TCL Nov18 1100 15.5 (1,000), TLS Jun18267 6.5 (4,730), TLS Jun18 277 14.5, 15 (6,596), TLSJun18 287 24 (50), TLS Jun18 297 35, 34 (150), TLS Jun18307 44 (521), TLS Jun18 317 54, 55 (260), TLS Jun18 34784, 85 (300), TLS Jun18 366 103 (140), TLS Jun18 377114.5, 114, 115 (6,100), TLS Jun18 417 155 (160), TLSJun18 496 233.5, 233 (650), TLS Jul18 287 24.5 (250),

TLS Jul18 247 1 (4,000), TLS Jul18 247 3, 2 (8,050), TLSJul18 257 5.5, 4.5 (4,348), TLS Jul18 267 9 (4,408), TLSJul18 287 26.5, 25.5, 24.5 (630), TLS Jul18 297 35 (308),TLS Jul18 367 103 (140), TLS Aug18 277 23.5 (501), TLSSep18 193 1 (4,000), TLS Sep18 238 5.5 (200), TLS Sep18277 25 (100), TLS Sep18 298 41.5 (1,100), TLS Oct18 2479 (100), TLS Dec18 387 126 (100), TLS Jun19 356 99(100), TWE Jun18 1750 6 (50), TWE Jul18 1550 11 (193),TWE Aug18 1600 44 (20), WBC Jun18 2930 25, 21 (590),WBC Jun18 2931 15 (300), WBC Jun18 2981 70, 75 (30),WBC Jun18 3030 119 (211), WBC Jun18 3129 216 (20),WBC Jun18 3178 265 (4), WBC Jun18 3228 325 (4), WBCJun18 3477 567.5 (328), WBC Jun18 3676 763 (2), WBCJul18 2801 15 (10), WBC Jul18 2850 24 (445), WBC Jul182950 58, 65 (685), WBC Jul18 3001 100 (106), WBC Jul183101 184 (170), WBC Jul18 3301 382 (15), WBC Aug182650 16 (1), WBC Aug18 2800 32.5 (20), WBC Aug18 3000113 (30), WBC Aug18 3001 115 (10), WBC Sep18 3000133 (1), WBC Sep18 3001 123, 124 (50), WBC Nov18 3000200 (4), WBC Dec18 2400 22 (100), WBC Dec18 280098.5, 98 (122), WBC Mar19 2601 62 (30), WES Jun184950 19, 18.5 (200), WES Jul18 4600 8 (300), WES Jul184801 29, 27.5 (200), WES Jul18 4850 40 (1,203), WESAug18 4750 92.5 (20), WES Sep18 3800 2 (17), WESNov18 4150 22.5 (160), WES Dec18 4350 42 (40), WESDec18 4450 57.5 (5), WOR Jul18 1750 34 (150), WOWJul18 2700 2 (320), WOW Jul18 2950 12 (20), WOW Jul183000 22, 25, 24 (640), WOW Jul18 3050 39.5 (12), WOWAug18 2650 5 (100), WOW Aug18 2750 7.5 (140), WOWAug18 2800 9 (20), WOW Sep18 2600 8.5 (236), WOWSep18 2650 10 (70), WOW Sep18 3050 102 (20), WOWOct18 2950 64 (50), WPL Jun18 3882 320 (100), WPLJul18 3235 10 (120), WPL Jul18 3334 17 (40), WPL Jul183384 25.5, 23.5 (315), WPL Jul18 3434 36, 34 (195), WPLJul18 3533 63 (141), WPL Jul18 3584 86 (170), WPL Jul183634 123 (70), WPL Aug18 3601 175 (20), WPL Sep183086 33.5 (50), WPL Sep18 3136 40 (50), WPL Sep183235 62 (20), WPL Sep18 3385 99 (135), WPL Sep18 3434115 (20), WPL Sep18 3882 405 (90), WPL Oct18 3100 50

(170), WPL Nov18 3150 70.5 (87), WPL Mar19 3186 139.5(40), XJO Jul18 562500 1 (205), XJO Jul18 587500 2 (150),XJO Jul18 590000 2 (80), XJO Jul18 592500 2 (30), XJOJul18 595000 3 (25), XJO Jul18 600000 4 (5), XJO Jul18610000 8 (80), XJO Jul18 612500 11, 10 (23), XJO Jul18615000 20, 21, 20, 12, 14, 15 (223), XJO Jul18 61750019, 20, 21 (511), XJO Jul18 620000 35, 31, 30, 29, 28, 30,29, 27, 28 (272), XJO Jul18 622500 44 (63), XJO Jul18630000 117, 123 (20), XJO Jul18 540000 1 (105), XJOJul18 550000 1 (283), XJO Jul18 555000 2 (556), XJOJul18 580000 4 (38), XJO Jul18 597500 7 (41), XJO Jul18602500 12 (651), XJO Jul18 605000 12, 11 (153), XJOJul18 610000 19 (201), XJO Jul18 612500 20 (237), XJOJul18 617500 45 (663), XJO Jul18 620000 55, 52, 42(157), XJO Jul18 572500 6 (5), XJO Jul18 580000 6 (205),XJO Jul18 590000 10, 9 (746), XJO Jul18 597500 12 (665),XJO Jul18 600000 14 (112), XJO Jul18 602500 17 (4), XJOJul18 605000 23 (108), XJO Jul18 607500 21 (52), XJOJul18 610000 31, 26, 25 (106), XJO Jul18 612500 30 (77),XJO Jul18 615000 46, 41, 38, 36, 37, 36 (185), XJO Jul18617500 46, 45 (13), XJO Jul18 620000 58, 54, 58, 54, 53,55, 54, 55 (193), XJO Jul18 622500 63, 65 (102), XJOAug18 530000 8 (10), XJO Aug18 540000 9 (10), XJOAug18 570000 17, 16 (8), XJO Aug18 572500 15 (4), XJOAug18 575000 19 (70), XJO Aug18 590000 28 (120), XJOAug18 595000 32 (125), XJO Aug18 600000 40 (3,152),XJO Aug18 605000 48 (2), XJO Aug18 610000 68, 61 (26),XJO Aug18 612500 65 (30), XJO Aug18 615000 76, 75(20), XJO Sep18 415000 2 (100), XJO Sep18 500000 11,10 (15), XJO Sep18 550000 19, 20, 19, 20, 21 (56), XJOSep18 575000 35 (45), XJO Sep18 577500 37, 39 (31),XJO Sep18 580000 42 (310), XJO Sep18 582500 45 (26),XJO Sep18 585000 49, 50 (312), XJO Sep18 600000 75(35), XJO Dec18 510000 25 (3), XJO Dec18 520000 29, 27(11), XJO Dec18 545000 45, 46 (5), XJO Dec18 600000146, 145, 146, 141, 143, 140, 138, 136, 135, 137, 138,137, 132, 131 (45), XJO Jun19 540000 107 (65), XJOSep19 560000 180 (40), XJO Sep19 565000 190 (30), XJOSep19 570000 205 (30), XJO Dec19 495000 95 (10).


16 Tables

@financialreview

/financial review

STAY AHEAD OF THE ACTION WITH THE FINANCIAL REVIEW’S MORNING BRIEFING

The Financial Review’s online-only briefing brings you up to date with markets around the globe. Our expert team delivers Australia’s most comprehensive pre-market briefing from dawn until the ASX opening bell.

DON’T MISS IT. Every trading morning, only at www.afr.com

BEFORETHE BELL

S&P/ASX 200 − THE DAY’S BEST AND WORST

Market Performance

,

Company Price Move %

NIB Hldgs 5.80 +30 +5.45Beach Energy 1.79 +9 +5.29Independence Grp 5.16 +21 +4.24Syrah Res 2.79 +10 +3.72Macq Grp 126.70 +449 +3.67SpeedCast Intl 6.23 +21 +3.49Brambles 8.90 +28 +3.25CSR 4.75 +14 +3.04Seven West Media .87 +2.5 +2.96Western Areas 3.51 +10 +2.93

.


Wisetech Global 15.70 -106 -6.32Afterpay Touch 8.59 -35 -3.91Altium 22.77 -90 -3.80Nanosonics 3.15 -12 -3.67Metcash 2.55 -9 -3.41Saracen Min 2.13 -7 -3.18Stockland 3.97 -13 -3.17Trade Me Grp 4.34 -13 -2.91Gateway Lifestyle 2.34 -7 -2.90Qantas Airways 6.16 -17 -2.69

S&P/ASX MIDCAP 50 − THE DAY’S BEST AND WORST

,


CSR 4.75 +14 +3.04Incitec Pivot 3.62 +10 +2.84Healthscope 2.25 +6 +2.74Northern Star 7.19 +19 +2.71Alumina 2.78 +6 +2.21AusNet Services 1.615 +2.5 +1.57Cleanaway Waste 1.725 +2.5 +1.47Whitehaven Coal 5.64 +7 +1.26DuluxGroup 7.78 +9 +1.17Evolution Min 3.51 +4 +1.15

.


Flight Centre Travel 63.45 -173 -2.65The A2 Milk Company 10.61 -26 -2.39Atlas Arteria 6.51 -13 -1.96Janus Henderson 42.17 -82 -1.91Xero 45.29 -81 -1.76Cybg 5.59 -9 -1.58Investa Office Fd 5.22 -8 -1.51REA Grp 90.89 -131 -1.42Pendal Grp 9.92 -14 -1.39Tabcorp Hldgs 4.47 -6 -1.32

S&P/ASX 300 RESOURCES − THE DAY’S BEST AND WORST

,


Beach Energy 1.79 +9 +5.29Karoon Gas Aust 1.10 +4.5 +4.27Independence Grp 5.16 +21 +4.24Syrah Res 2.79 +10 +3.72Senex Energy .44 +1.5 +3.53Dacian Gold 2.74 +8 +3.01Western Areas 3.51 +10 +2.93Northern Star 7.19 +19 +2.71Cooper Energy .38 +1 +2.70Santos 6.28 +16 +2.61

.


Saracen Min 2.13 -7 -3.18Sino Gas Energy .22 -.5 -2.22Kidman Res 1.85 -4 -2.12Imdex 1.25 -2 -1.57Magnis Res .385 -.5 -1.28Mineral Resources 15.82 -15 -.94Iluka Res 11.14 -10 -.89Fortescue Metals Grp 4.49 -4 -.88BlueScope Steel 17.39 -14 -.80OZ Min 9.50 -7 -.73

CompanyName

ASXCode

NewHigh

LastWk1

LastMth2

CompanyName

ASXCode

NewHigh

LastWk1

LastMth2

CompanyName

ASXCode

NewLow

LastWk1

LastMth2

CompanyName

ASXCode

NewLow

LastWk1

LastMth2

ROLLING YEAR RECORDS

Adriatic Metals . . . . . . . . . . . . . . . . . . . ADT .60 .495 .235AMP Cap Glb Prop . . . . . . . . . . . . . . . . RENT 2.53 2.50 2.47BetaShares Str USD . . . . . . . . . . . . . YANK 14.91 14.86 14.55BetaShares Au CorpBnd . . . . . . . . . CRED 25.20 25.15BetaShares US Dollar . . . . . . . . . . . . USD 13.30 13.27 13.13Blackwall Prop Tr . . . . . . . . . . . . . . . . . BWR 1.48 1.44 1.43Cervantes Corp . . . . . . . . . . . . . . . . . . CVS .017 .008 .01Corporate Travel. . . . . . . . . . . . . . . . . . CTD 27.99 27.97 26.30Dempsey Min. . . . . . . . . . . . . . . . . . . . . DMI .295 .185 .205opt dec18 . . . . . . . . . . . . . . . . . . . . . . . DMIOA .10 .07 .06

eInvest Income. . . . . . . . . . . . . . . . . . . EIGA 4.12 4.11 4.06Elsight. . . . . . . . . . . . . . . . . . . . . . . . . . . . ELSO .068ETFS Physical USD . . . . . . . . . . . . . . . ZUSD 10.46 10.43 10.33Galilee Energy . . . . . . . . . . . . . . . . . . . . GLL .44 .32 .20Gazal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GZL 2.52 2.35 2.48Ingenia Grp . . . . . . . . . . . . . . . . . . . . . . . INA 3.14 2.82 2.73iShares Edge Au MF . . . . . . . . . . . . . . AUMF 29.77 29.06 29.50Kathmandu Hldgs . . . . . . . . . . . . . . . . KMD 2.79 2.33 2.53King Island . . . . . . . . . . . . . . . . . . . . . . . KISRA .003Legend Min. . . . . . . . . . . . . . . . . . . . . . . LEG .058 .046 .037Macq Grp . . . . . . . . . . . . . . . . . . . . . . . . . MQG 126.77 123.99 117.07Macquarie Media. . . . . . . . . . . . . . . . . MRN 1.54 1.53 1.395Macq Telecom Grp . . . . . . . . . . . . . . . MAQ 20.86 20.35 19.39Midway . . . . . . . . . . . . . . . . . . . . . . . . . . . MWY 2.68 2.62 2.55Navigator Global . . . . . . . . . . . . . . . . . NGI 5.54 5.18 4.64

Northern Star . . . . . . . . . . . . . . . . . . . . NST 7.26 6.64 6.88Oil Search . . . . . . . . . . . . . . . . . . . . . . . . OSH 8.90 8.70 8.64Rhipe . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RHP 1.205 1.08 1.10SpeedCast Intl . . . . . . . . . . . . . . . . . . . SDA 6.30 6.15 6.18Stanmore Coal . . . . . . . . . . . . . . . . . . . SMR .90 .845 .695Strike Energy . . . . . . . . . . . . . . . . . . . . . STX .16 .11 .082Universal Coal. . . . . . . . . . . . . . . . . . . . UNV .307 .295 .27Woodside Pet . . . . . . . . . . . . . . . . . . . . WPL 35.72 35.22 34.725Woolworths Grp . . . . . . . . . . . . . . . . . . WOW 30.655 30.06 29.28

CompanyName

ASXCode

NewLow

LastWk1

LastMth2

AMP . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AMP 3.53 3.58 3.69Aspen Grp . . . . . . . . . . . . . . . . . . . . . . . . APZ .90 .945 .92Aurora Div Inc Tr . . . . . . . . . . . . . . . . . . AOD .56 .58 .575Aurora Prop. . . . . . . . . . . . . . . . . . . . . . . AUP 2.96 3.10 3.41Automotive Hldgs . . . . . . . . . . . . . . . . AHG 2.68 2.76 2.755Berkut Min . . . . . . . . . . . . . . . . . . . . . . . BMT .10 .11 .12Blackstone . . . . . . . . . . . . . . . . . . . . . . . BSX .16 .17 .27Boart Longyear . . . . . . . . . . . . . . . . . . . BLY .009 .01 .01Breaker Res . . . . . . . . . . . . . . . . . . . . . . BRB .23 .25 .24Bryah Res . . . . . . . . . . . . . . . . . . . . . . . . BYH .086 .11 .10Carnegie Cln Energy. . . . . . . . . . . . . . CCE .022 .026 .029Connected IO. . . . . . . . . . . . . . . . . . . . . CIO .01 .012 .016

Coppermoly . . . . . . . . . . . . . . . . . . . . . . COY .007 .009 .009Covata. . . . . . . . . . . . . . . . . . . . . . . . . . . . CVT .022 .025 .03Crowd Mobile. . . . . . . . . . . . . . . . . . . . . CM8 .046 .05 .064De.mem .. . . . . . . . . . . . . . . . . . . . . . . . . DEM .135 .15 .14Dome Gold Mines . . . . . . . . . . . . . . . . DME .125 .17 .14Egan Street Res . . . . . . . . . . . . . . . . . . EGA .20 .255 .255Emerging Markets MF . . . . . . . . . . . . EMF 1.60 1.97 1.895Encounter Res . . . . . . . . . . . . . . . . . . . ENR .053 .055 .061Evolve Edu Grp . . . . . . . . . . . . . . . . . . . EVO .50 .58 .62Frontier Diamonds . . . . . . . . . . . . . . . FDX .075 .08 .092Great Western Expl . . . . . . . . . . . . . . . GTE .008 .009 .009Hammer Metals . . . . . . . . . . . . . . . . . . HMX .025 .027 .03Investigator Res. . . . . . . . . . . . . . . . . . IVR .01 .012 .011iSENTRIC . . . . . . . . . . . . . . . . . . . . . . . . . ICU .02 .026 .025ITL Health Grp . . . . . . . . . . . . . . . . . . . . ITD .17 .18 .25Keybridge Capital . . . . . . . . . . . . . . . . KBC .077 .085 .088Korvest. . . . . . . . . . . . . . . . . . . . . . . . . . . KOV 1.985 2.00 2.06Lake Res . . . . . . . . . . . . . . . . . . . . . . . . . LKEOA .006Latrobe Magnesium. . . . . . . . . . . . . . LMG .007 .009 .009MacPhersons Res. . . . . . . . . . . . . . . . MRP .068 .072 .07Magontec . . . . . . . . . . . . . . . . . . . . . . . . MGL .025 .026 .027MaxiTRANS Ind . . . . . . . . . . . . . . . . . . . MXI .49 .50 .525Medibio . . . . . . . . . . . . . . . . . . . . . . . . . . MEB .125 .145 .155Metalicity. . . . . . . . . . . . . . . . . . . . . . . . . MCT .02 .022 .022P2P Transport . . . . . . . . . . . . . . . . . . . . P2P 1.10 1.135 1.20

Pacific Smiles . . . . . . . . . . . . . . . . . . . . PSQ 1.56 1.66 1.64Platinum Asia Fd . . . . . . . . . . . . . . . . . PAXX 4.39 5.62 5.64Platinum Intl Fd. . . . . . . . . . . . . . . . . . . PIXX 4.79 5.51 5.52Regis Healthcare. . . . . . . . . . . . . . . . . REG 3.19 3.20 3.71Retail Food Grp . . . . . . . . . . . . . . . . . . . RFG .42 .52 .745REVA Medical . . . . . . . . . . . . . . . . . . . . RVA .18 .205 .23Sandon Capital Invest. . . . . . . . . . . . SNC .91 .945 .955Smart Marine Systems. . . . . . . . . . . SM8 .024 .027 .029Spectur. . . . . . . . . . . . . . . . . . . . . . . . . . . SP3O .125 .21 .20Spitfire Materials . . . . . . . . . . . . . . . . SPI .087 .089 .093State Gas . . . . . . . . . . . . . . . . . . . . . . . . GAS .155 .16 .19Sth Pacific Res . . . . . . . . . . . . . . . . . . . SPB .003 .006 .013Tasfoods . . . . . . . . . . . . . . . . . . . . . . . . . TFL .12 .125 .13Telstra Corp . . . . . . . . . . . . . . . . . . . . . . TLS 2.60 2.64 2.715Terramin Aust . . . . . . . . . . . . . . . . . . . . TZN .10 .11 .12THE Agency Grp Aus . . . . . . . . . . . . . . AU1 .007 .01 .012Tinybeans Grp . . . . . . . . . . . . . . . . . . . . TNY .38 .40 .65Winchester Energy . . . . . . . . . . . . . . . WEL .024 .028 .034Wolf Min . . . . . . . . . . . . . . . . . . . . . . . . . . WLF .049 .05 .053XState Res . . . . . . . . . . . . . . . . . . . . . . . XST .004 .005 .006Zicom Grp . . . . . . . . . . . . . . . . . . . . . . . . ZGL .095 .105 .101 high/low in previous calendar week 2 high/low in previouscalendar month

Market ActionSTOCKS THAT MOVED BY 5% OR MORE FOR THE DAY

Company NameASXCode

LastSale

Move(¢)

Move(%) Company Name

ASXCode

LastSale

Move(¢)


ASXCode

LastSale

Move(¢)


ASXCode

LastSale

Move(¢)

Move(%)

RISES - INDUSTRIALSMobecom .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MBM .23 +9.5 +70.37Kalina Power . . . . . . . . . . . . . . . . . . . . . . . . . . KPO .021 +.7 +50.00tv2u International . . . . . . . . . . . . . . . . . . . . . TV2O .004 +.1 +33.33FarmaForce .. . . . . . . . . . . . . . . . . . . . . . . . . . FFC .087 +2 +29.85ClearVue Tech.. . . . . . . . . . . . . . . . . . . . . . . . CPV .19 +4 +26.67XTD .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . XTD .032 +.5 +18.52Adslot . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ADJ .026 +.4 +18.18Amaysim Au.. . . . . . . . . . . . . . . . . . . . . . . . . . AYS 1.00 +14.5 +16.96JCurve Solutions .. . . . . . . . . . . . . . . . . . . . JCS .035 +.5 +16.67The Go2 People. . . . . . . . . . . . . . . . . . . . . . . GO2 .11 +1.5 +15.79Immuron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMCOB .081 +1.1 +15.71Vault Intelligence.. . . . . . . . . . . . . . . . . . . . . VLT .023 +.3 +15.00EVE Invest . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EVE .008 +.1 +14.29World Reach .. . . . . . . . . . . . . . . . . . . . . . . . . WRR .16 +2 +14.29Pro Medicus.. . . . . . . . . . . . . . . . . . . . . . . . . . PME 8.00 +92 +12.99Buddy Platform .. . . . . . . . . . . . . . . . . . . . . . BUD .115 +1.3 +12.75Papyrus Aust. . . . . . . . . . . . . . . . . . . . . . . . . . PPY .009 +.1 +12.50Site Grp Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . SIT .028 +.3 +12.00THE Data Exchange .. . . . . . . . . . . . . . . . . DXN .28 +3 +12.00eSense-Lab .. . . . . . . . . . . . . . . . . . . . . . . . . . ESE .076 +.8 +11.76Elsight . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ELSO .068 +.7 +11.48IDT Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IDT .10 +1 +11.11Tag Pacific. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TAG .07 +.7 +11.11USCOM... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . UCM .16 +1.5 +10.34Funtastic . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FUN .11 +1 +10.00UUV Aquabotix . . . . . . . . . . . . . . . . . . . . . . . UUV .078 +.7 +9.86Aust Masters YF4.. . . . . . . . . . . . . . . . . . . . AYK 20.90 +185 +9.71The Food Revolution . . . . . . . . . . . . . . . . . FOD .057 +.5 +9.62G Medical . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GMV .23 +2 +9.52Registry Direct . . . . . . . . . . . . . . . . . . . . . . . . RD1 .023 +.2 +9.52Zeta Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ZER .41 +3.5 +9.33Leaf Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LER .074 +.6 +8.82Brainchip . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BRN .125 +1 +8.70OBJ .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OBJ .025 +.2 +8.70ReadCloud .. . . . . . . . . . . . . . . . . . . . . . . . . . . RCL .44 +3.5 +8.64Field Solu Hldgs .. . . . . . . . . . . . . . . . . . . . . FSG .026 +.2 +8.33MSM Corp Intl. . . . . . . . . . . . . . . . . . . . . . . . . MSM .013 +.1 +8.33Syntonic . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SYT .013 +.1 +8.33Brain Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BRC .04 +.3 +8.11Dreamscape Netwk .. . . . . . . . . . . . . . . . . DN8 .135 +1 +8.00PainChek .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . PCK .055 +.4 +7.84Range Intl. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RAN .055 +.4 +7.84Petratherm .. . . . . . . . . . . . . . . . . . . . . . . . . . . PTR .043 +.3 +7.50Techniche .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TCN .043 +.3 +7.50Fatfish Internet Grp.. . . . . . . . . . . . . . . . . . FFG .029 +.2 +7.41Gazal. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GZL 2.52 +17 +7.23Dragontail Systems.. . . . . . . . . . . . . . . . . . DTS .15 +1 +7.14Wingara Ag.. . . . . . . . . . . . . . . . . . . . . . . . . . . WNR .30 +2 +7.14Saunders Intl . . . . . . . . . . . . . . . . . . . . . . . . . . SND .47 +3 +6.82Aust Masters YF5.. . . . . . . . . . . . . . . . . . . . AYZ 57.60 +360 +6.67Angel Seafood .. . . . . . . . . . . . . . . . . . . . . . . AS1 .16 +1 +6.67Cann Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . CAN 3.20 +20 +6.67Factor Theraptcs . . . . . . . . . . . . . . . . . . . . . FTT .048 +.3 +6.67Spookfish . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SFI .049 +.3 +6.52Rhipe .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RHP 1.15 +7 +6.48Pacific Star Net . . . . . . . . . . . . . . . . . . . . . . . PNW .33 +2 +6.45Hutchison .. . . . . . . . . . . . . . . . . . . . . . . . . . . . HTA .05 +.3 +6.38GetSwift . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GSW .335 +2 +6.35Liquefied Natural . . . . . . . . . . . . . . . . . . . . . LNG .59 +3.5 +6.31NetLinkz . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NET .034 +.2 +6.25Impelus . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMS .018 +.1 +5.88Recce Pharmaceutical . . . . . . . . . . . . . . . RCE .19 +1 +5.56Sprintex. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SIX .095 +.5 +5.56NIB Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NHF 5.80 +30 +5.45Azure Healthcare . . . . . . . . . . . . . . . . . . . . . AZV .06 +.3 +5.26CannPal Animal. . . . . . . . . . . . . . . . . . . . . . . CP1 .20 +1 +5.26Managed Accounts. . . . . . . . . . . . . . . . . . . MGP .20 +1 +5.26Reverse Corp .. . . . . . . . . . . . . . . . . . . . . . . . REF .06 +.3 +5.26Medlab Clinical . . . . . . . . . . . . . . . . . . . . . . . MDC .51 +2.5 +5.15Pharmaxis . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PXS .31 +1.5 +5.08Hitech Grp Aust . . . . . . . . . . . . . . . . . . . . . . . HIT 1.045 +5 +5.03INT Payment Tech .. . . . . . . . . . . . . . . . . . . IP1 .021 +.1 +5.00

RISES - MININGKing Island .. . . . . . . . . . . . . . . . . . . . . . . . . . . KISRA .003 +.2 +200.0Cervantes Corp .. . . . . . . . . . . . . . . . . . . . . . CVS .012 +.5 +71.43Galilee Energy.. . . . . . . . . . . . . . . . . . . . . . . . GLL .435 +11 +33.85Laneway Res.. . . . . . . . . . . . . . . . . . . . . . . . . LNY .004 +.1 +33.33Planet Gas.. . . . . . . . . . . . . . . . . . . . . . . . . . . . PGS .004 +.1 +33.33Thundelarra . . . . . . . . . . . . . . . . . . . . . . . . . . . THXOB .004 +.1 +33.33Dempsey Min .. . . . . . . . . . . . . . . . . . . . . . . . DMI .295 +7 +31.11Magmatic Resrce .. . . . . . . . . . . . . . . . . . . . MAG .066 +1.5 +29.41Enterprise Metals . . . . . . . . . . . . . . . . . . . . . ENT .024 +.5 +26.32Bass Oil. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BAS .005 +.1 +25.00

Carbon Energy .. . . . . . . . . . . . . . . . . . . . . . . CNX .15 +3 +25.00Dempsey Min .. . . . . . . . . . . . . . . . . . . . . . . . DMIOA .10 +2 +25.00FYI Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FYI .12 +2.4 +25.00Greenpower Energy .. . . . . . . . . . . . . . . . . GPP .005 +.1 +25.00Legend Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . LEG .056 +1.1 +24.44ActiveX .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AIV .11 +2 +22.22Symbol Min . . . . . . . . . . . . . . . . . . . . . . . . . . . SL1 .035 +.6 +20.69Caravel Min . . . . . . . . . . . . . . . . . . . . . . . . . . . CVV .06 +1 +20.00Elementos .. . . . . . . . . . . . . . . . . . . . . . . . . . . . ELT .006 +.1 +20.00PAC Bauxite. . . . . . . . . . . . . . . . . . . . . . . . . . . PBX .018 +.3 +20.00Syndicated Metals. . . . . . . . . . . . . . . . . . . . SMD .006 +.1 +20.00Copper Strike . . . . . . . . . . . . . . . . . . . . . . . . . CSE .22 +3.5 +18.92AVZ Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AVZO .088 +1.3 +17.33African Energy Res .. . . . . . . . . . . . . . . . . . AFR .028 +.4 +16.67Golden Deeps.. . . . . . . . . . . . . . . . . . . . . . . . GED .044 +.6 +15.79Mithril Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MTH .015 +.2 +15.38Fremont Pet . . . . . . . . . . . . . . . . . . . . . . . . . . . FPL .008 +.1 +14.29Greenland Min .. . . . . . . . . . . . . . . . . . . . . . . GGGOB .008 +.1 +14.29Orinoco Gold.. . . . . . . . . . . . . . . . . . . . . . . . . OGX .064 +.8 +14.29Red Mountain Mining .. . . . . . . . . . . . . . . RMX .008 +.1 +14.29Galileo Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . GAL .365 +4.5 +14.06Amani Gold. . . . . . . . . . . . . . . . . . . . . . . . . . . . ANL .009 +.1 +12.50Blackham Res .. . . . . . . . . . . . . . . . . . . . . . . BLKOA .018 +.2 +12.50Key Petroleum .. . . . . . . . . . . . . . . . . . . . . . . KEY .009 +.1 +12.50Element 25 .. . . . . . . . . . . . . . . . . . . . . . . . . . . E25 .235 +2.5 +11.90Strike Energy .. . . . . . . . . . . . . . . . . . . . . . . . . STX .145 +1.5 +11.54Brockman Min .. . . . . . . . . . . . . . . . . . . . . . . BCK .05 +.5 +11.11NSL Cons .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NSL .01 +.1 +11.11Vector Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . VEC .021 +.2 +10.53European Metals Hldg.. . . . . . . . . . . . . . . EMH .32 +3 +10.34AVZ Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AVZ .11 +1 +10.00Axiom Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AVQO .011 +.1 +10.00Citigold Corp.. . . . . . . . . . . . . . . . . . . . . . . . . CTO .011 +.1 +10.00FIN Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FIN .022 +.2 +10.00Gulf Manganese .. . . . . . . . . . . . . . . . . . . . . GMC .011 +.1 +10.00Tando Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TNOO .11 +1 +10.00Hawkstone Min .. . . . . . . . . . . . . . . . . . . . . . HWK .034 +.3 +9.68Aspire Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AKM .023 +.2 +9.52Magnetite Mines .. . . . . . . . . . . . . . . . . . . . . MGT .012 +.1 +9.09Metalsearch .. . . . . . . . . . . . . . . . . . . . . . . . . . MSE .012 +.1 +9.09Sipa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SRI .012 +.1 +9.09Stonewall Res.. . . . . . . . . . . . . . . . . . . . . . . . SWJ .012 +.1 +9.09West African Res.. . . . . . . . . . . . . . . . . . . . . WAF .36 +3 +9.09Kasbah Res .. . . . . . . . . . . . . . . . . . . . . . . . . . KAS .013 +.1 +8.33Antipa Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AZY .014 +.1 +7.69Brookside Energy.. . . . . . . . . . . . . . . . . . . . BRK .014 +.1 +7.69Emerge Gaming.. . . . . . . . . . . . . . . . . . . . . . EM1 .014 +.1 +7.69Impact Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . IPT .014 +.1 +7.69Technology Metals . . . . . . . . . . . . . . . . . . . TMT .43 +3 +7.50Orinoco Gold.. . . . . . . . . . . . . . . . . . . . . . . . . OGXOD .029 +.2 +7.41Peel Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PEX .515 +3.5 +7.29Atrum Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . . ATUO .015 +.1 +7.14Aus Tin Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . ANW .015 +.1 +7.14Nagambie Res .. . . . . . . . . . . . . . . . . . . . . . . NAG .15 +1 +7.14Sacgasco.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SGC .031 +.2 +6.90MZI Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MZI .079 +.5 +6.76Saturn Metals . . . . . . . . . . . . . . . . . . . . . . . . . STN .16 +1 +6.67Stellar Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . SRZ .016 +.1 +6.67Sthn Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SAU .24 +1.5 +6.67Tyranna Res .. . . . . . . . . . . . . . . . . . . . . . . . . . TYX .016 +.1 +6.67Iron Road .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . IRD .097 +.6 +6.59Beacon Min .. . . . . . . . . . . . . . . . . . . . . . . . . . BCN .017 +.1 +6.25Mustang Res .. . . . . . . . . . . . . . . . . . . . . . . . . MUS .017 +.1 +6.25Raiden Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . RDN .017 +.1 +6.25Todd River Res.. . . . . . . . . . . . . . . . . . . . . . . TRTO .017 +.1 +6.25Boss Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BOE .07 +.4 +6.06Crater Gold Min .. . . . . . . . . . . . . . . . . . . . . . CGN .018 +.1 +5.88Paladin Energy .. . . . . . . . . . . . . . . . . . . . . . . PDN .18 +1 +5.88Thundelarra . . . . . . . . . . . . . . . . . . . . . . . . . . . THX .018 +.1 +5.88Berkeley Energia. . . . . . . . . . . . . . . . . . . . . . BKY .725 +4 +5.84Lithium Pwr Int . . . . . . . . . . . . . . . . . . . . . . . . LPI .28 +1.5 +5.66Dark Horse Res .. . . . . . . . . . . . . . . . . . . . . . DHR .019 +.1 +5.56De Grey Min .. . . . . . . . . . . . . . . . . . . . . . . . . . DEG .19 +1 +5.56Speciality Metals Intl . . . . . . . . . . . . . . . . . SEI .019 +.1 +5.56Sunstone Metals. . . . . . . . . . . . . . . . . . . . . . STMO .019 +.1 +5.56UIL Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . UIL .038 +.2 +5.56West Wits Min . . . . . . . . . . . . . . . . . . . . . . . . . WWI .019 +.1 +5.56Jervois Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . JRV .395 +2 +5.33Mayur Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MRL .79 +4 +5.33Beach Energy .. . . . . . . . . . . . . . . . . . . . . . . . BPT 1.79 +9 +5.29Aura Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . AEE .02 +.1 +5.26Lion One Metals . . . . . . . . . . . . . . . . . . . . . . LLO .50 +2.5 +5.26Trek Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . . TKM .02 +.1 +5.26Vimy Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VMY .10 +.5 +5.26Paringa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . PNL .205 +1 +5.13Invictus Energy.. . . . . . . . . . . . . . . . . . . . . . . IVZ .042 +.2 +5.00Volt Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VRC .021 +.1 +5.00

FALLS - INDUSTRIALSSpectur . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SP3O .125 -8.5 -40.48Env Clean Tech.. . . . . . . . . . . . . . . . . . . . . . . ESIOC .002 -.1 -33.33NEW Energy Solar . . . . . . . . . . . . . . . . . . . . NEWOA .002 -.1 -33.33Property Connect. . . . . . . . . . . . . . . . . . . . . PCH .002 -.1 -33.33VDM Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VMG .002 -.1 -33.33Adcorp Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . AAU .008 -.2 -20.00Emerging Markets MF.. . . . . . . . . . . . . . . EMF 1.60 -40 -20.00Smart Marine Systems .. . . . . . . . . . . . . . SM8 .024 -.6 -20.00Platinum Asia Fd.. . . . . . . . . . . . . . . . . . . . . PAXX 4.42 -109 -19.78Carnegie Cln Energy .. . . . . . . . . . . . . . . . CCE .022 -.5 -18.52Ellerston Asian Inv . . . . . . . . . . . . . . . . . . . . EAIO .075 -1.7 -18.48Zyber Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . ZYB .005 -.1 -16.67MGC Pharmaceuticals . . . . . . . . . . . . . . . MXCOD .023 -.4 -14.81MyFiziq . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MYQ .365 -6 -14.1299 Wuxian .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NNW .125 -2 -13.79Evolve Edu Grp .. . . . . . . . . . . . . . . . . . . . . . EVO .50 -8 -13.79Platinum Intl Fd .. . . . . . . . . . . . . . . . . . . . . . PIXX 4.81 -66 -12.07ApplyDirect. . . . . . . . . . . . . . . . . . . . . . . . . . . . AD1 .044 -.6 -12.00Prime Financial . . . . . . . . . . . . . . . . . . . . . . . PFG .11 -1.5 -12.00Quantify Tech .. . . . . . . . . . . . . . . . . . . . . . . . QFY .03 -.4 -11.76eSports Mogul Asia. . . . . . . . . . . . . . . . . . . ESH .024 -.3 -11.11Scidev .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SDV .008 -.1 -11.11THE Agency Grp Aus .. . . . . . . . . . . . . . . . AU1 .008 -.1 -11.11Pacific Smiles . . . . . . . . . . . . . . . . . . . . . . . . . PSQ 1.56 -19 -10.86Broo.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BEE .089 -1 -10.10Boart Longyear . . . . . . . . . . . . . . . . . . . . . . . BLY .009 -.1 -10.00iCandy Interactive . . . . . . . . . . . . . . . . . . . . ICI .045 -.5 -10.00Reffind .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RFN .009 -.1 -10.00Kina Sec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KSL .75 -8 -9.64Zicom Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . ZGL .095 -1 -9.52Credible Labs .. . . . . . . . . . . . . . . . . . . . . . . . CRD .815 -8.5 -9.44Forager Aust Shs Fnd .. . . . . . . . . . . . . . . FOR 1.915 -19.5 -9.24iSENTRIC.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . ICU .02 -.2 -9.09tv2u International . . . . . . . . . . . . . . . . . . . . . TV2 .01 -.1 -9.09Wellard. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WLD .10 -1 -9.09Pointerra. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3DP .042 -.4 -8.70OpenDNA .. . . . . . . . . . . . . . . . . . . . . . . . . . . . OPN .033 -.3 -8.33Roto-Gro Intl . . . . . . . . . . . . . . . . . . . . . . . . . . RGI .385 -3.5 -8.33Neurotech Intl . . . . . . . . . . . . . . . . . . . . . . . . . NTI .17 -1.5 -8.11ParaZero.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PRZ .17 -1.5 -8.11Mainstream Grp .. . . . . . . . . . . . . . . . . . . . . MAI .745 -6.5 -8.02Advance Nanotek.. . . . . . . . . . . . . . . . . . . . ANO .47 -4 -7.84Secos Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . SES .083 -.7 -7.78Bard1 Life Sciences .. . . . . . . . . . . . . . . . . BD1 .013 -.1 -7.14Respiri . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RSH .093 -.7 -7.00Benitec Biopharma .. . . . . . . . . . . . . . . . . . BLT .135 -1 -6.90Apiam Animal Health . . . . . . . . . . . . . . . . . AHX .70 -5 -6.67Collaborate Corp .. . . . . . . . . . . . . . . . . . . . CL8 .014 -.1 -6.67IODM ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IOD .014 -.1 -6.67Phosphagenics . . . . . . . . . . . . . . . . . . . . . . . POH .014 -.1 -6.67Real Estate Investar . . . . . . . . . . . . . . . . . . REV .014 -.1 -6.67Schrole Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . SCL .014 -.1 -6.67Swift Nets Grp .. . . . . . . . . . . . . . . . . . . . . . . SW1 .35 -2.5 -6.67ZipTel . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ZIP .014 -.1 -6.67Wisetech Global . . . . . . . . . . . . . . . . . . . . . . WTC 15.70 -106 -6.32SPDR Global Dividend .. . . . . . . . . . . . . . WDIV 18.39 -124 -6.32Star Combo .. . . . . . . . . . . . . . . . . . . . . . . . . . S66 .91 -6 -6.19Crowd Mobile . . . . . . . . . . . . . . . . . . . . . . . . . CM8 .046 -.3 -6.12Orion Health Grp.. . . . . . . . . . . . . . . . . . . . . OHE .69 -4.5 -6.12Aurora Prop .. . . . . . . . . . . . . . . . . . . . . . . . . . AUP 2.96 -19 -6.03MCS Services. . . . . . . . . . . . . . . . . . . . . . . . . MSG .016 -.1 -5.88Threat Protect Au .. . . . . . . . . . . . . . . . . . . . TPS .16 -1 -5.88Wattle Health Au .. . . . . . . . . . . . . . . . . . . . . WHA .89 -5.5 -5.82Accent Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . AX1 1.56 -9.5 -5.74Bio-Gene Tech .. . . . . . . . . . . . . . . . . . . . . . . BGT .165 -1 -5.71Novita Health. . . . . . . . . . . . . . . . . . . . . . . . . . NHL .033 -.2 -5.71TZ .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TZL .165 -1 -5.71Bioxyne .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BXN .05 -.3 -5.66AHALife Hldgs .. . . . . . . . . . . . . . . . . . . . . . . AHL .017 -.1 -5.56Anteo Diagnostics . . . . . . . . . . . . . . . . . . . . ADO .017 -.1 -5.56Intiger Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . IAM .017 -.1 -5.56K2fly . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . K2F .255 -1.5 -5.56Reward Min .. . . . . . . . . . . . . . . . . . . . . . . . . . RWD .17 -1 -5.56Clarius Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . CND .052 -.3 -5.45Hazer Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . HZRO .035 -.2 -5.41OtherLevels . . . . . . . . . . . . . . . . . . . . . . . . . . . OLV .035 -.2 -5.41Big River Ind.. . . . . . . . . . . . . . . . . . . . . . . . . . BRI 1.80 -10 -5.26Biotron.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BIT .018 -.1 -5.26Decimal Software. . . . . . . . . . . . . . . . . . . . . DSX .018 -.1 -5.26SPDR Prop Fund.. . . . . . . . . . . . . . . . . . . . . SLF 12.60 -69 -5.19Hotel Prop Inv . . . . . . . . . . . . . . . . . . . . . . . . . HPI 3.15 -17 -5.12Aurora Div Inc Tr . . . . . . . . . . . . . . . . . . . . . . AOD .56 -3 -5.08NAOS Emerging Opp.. . . . . . . . . . . . . . . . NCC 1.22 -6.5 -5.06Harris Tech Gl . . . . . . . . . . . . . . . . . . . . . . . . . HT8 .038 -.2 -5.00Tinybeans Grp .. . . . . . . . . . . . . . . . . . . . . . . TNY .38 -2 -5.00

FALLS - MININGDart Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DTMOA .001 -.1 -50.00Hardey Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . HDYOC .001 -.1 -50.00Sth Pacific Res.. . . . . . . . . . . . . . . . . . . . . . . SPB .003 -.3 -50.00White Cliff Min. . . . . . . . . . . . . . . . . . . . . . . . . WCN .001 -.1 -50.00Merlin Diamonds.. . . . . . . . . . . . . . . . . . . . . MEDOB .003 -.2 -40.00Jupiter Energy.. . . . . . . . . . . . . . . . . . . . . . . . JPR .041 -2.4 -36.92Metals Aust. . . . . . . . . . . . . . . . . . . . . . . . . . . . MLSO .002 -.1 -33.33Athena Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . AHN .032 -1.2 -27.27Golden Cross .. . . . . . . . . . . . . . . . . . . . . . . . GCR .03 -.9 -23.08Latrobe Magnesium .. . . . . . . . . . . . . . . . . LMG .007 -.2 -22.22Dome Gold Mines .. . . . . . . . . . . . . . . . . . . DME .135 -3.5 -20.59Crossland Metals . . . . . . . . . . . . . . . . . . . . . CUX .004 -.1 -20.00Malachite Res.. . . . . . . . . . . . . . . . . . . . . . . . MAR .004 -.1 -20.00Metals Aust. . . . . . . . . . . . . . . . . . . . . . . . . . . . MLS .004 -.1 -20.00XState Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . XST .004 -.1 -20.00Anson Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ASNOB .03 -.7 -18.92GWR Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . GWR .115 -2.5 -17.86Baraka Energy .. . . . . . . . . . . . . . . . . . . . . . . BKP .005 -.1 -16.67GBM Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . GBZ .005 -.1 -16.67Centaurus Metals. . . . . . . . . . . . . . . . . . . . . CTMOB .006 -.1 -14.29First Au .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FAUO .006 -.1 -14.29Lake Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LKEOA .006 -.1 -14.29Lanka Graphite . . . . . . . . . . . . . . . . . . . . . . . LGR .021 -.3 -12.50Westgold Res .. . . . . . . . . . . . . . . . . . . . . . . . WGXO .185 -2.5 -11.90Aust Mines .. . . . . . . . . . . . . . . . . . . . . . . . . . . AUZ .09 -1.2 -11.76New Talisman Gold .. . . . . . . . . . . . . . . . . . NTL .015 -.2 -11.76Encounter Res .. . . . . . . . . . . . . . . . . . . . . . . ENR .053 -.7 -11.67State Gas.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . GAS .155 -2 -11.43Coppermoly. . . . . . . . . . . . . . . . . . . . . . . . . . . COY .008 -.1 -11.11RBR Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RBR .008 -.1 -11.11Challenger Energy .. . . . . . . . . . . . . . . . . . . CEL .009 -.1 -10.00Moreton Res .. . . . . . . . . . . . . . . . . . . . . . . . . MRV .009 -.1 -10.00Peninsula Mines .. . . . . . . . . . . . . . . . . . . . . PSM .009 -.1 -10.00Jindalee Res .. . . . . . . . . . . . . . . . . . . . . . . . . JRL .285 -3 -9.52Centrex Metals. . . . . . . . . . . . . . . . . . . . . . . . CXM .10 -1 -9.09Deep Yellow .. . . . . . . . . . . . . . . . . . . . . . . . . . DYLO .08 -.8 -9.09Investigator Res .. . . . . . . . . . . . . . . . . . . . . IVR .01 -.1 -9.09Terramin Aust . . . . . . . . . . . . . . . . . . . . . . . . . TZN .10 -1 -9.09Anson Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ASN .053 -.5 -8.62Aspire Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AKMOA .011 -.1 -8.33Calidus Res .. . . . . . . . . . . . . . . . . . . . . . . . . . CAIO .011 -.1 -8.33Marindi Metals . . . . . . . . . . . . . . . . . . . . . . . . MZN .011 -.1 -8.33RMG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RMG .011 -.1 -8.33Egan Street Res.. . . . . . . . . . . . . . . . . . . . . . EGA .225 -2 -8.16Lithium Pwr Int . . . . . . . . . . . . . . . . . . . . . . . . LPIOA .045 -.4 -8.1688 Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 88E .023 -.2 -8.00Axiom Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AVQ .115 -1 -8.00RTG Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RTG .115 -1 -8.00Fertoz . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FTZ .175 -1.5 -7.89Azumah Res.. . . . . . . . . . . . . . . . . . . . . . . . . . AZM .024 -.2 -7.69Melbana Energy .. . . . . . . . . . . . . . . . . . . . . MAY .012 -.1 -7.69Rimfire Pacific. . . . . . . . . . . . . . . . . . . . . . . . . RIM .012 -.1 -7.69Sumatra Copper . . . . . . . . . . . . . . . . . . . . . . SUM .012 -.1 -7.69Odin Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . ODM .185 -1.5 -7.50Hammer Metals. . . . . . . . . . . . . . . . . . . . . . . HMX .026 -.2 -7.14NTM Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NTM .039 -.3 -7.14MacPhersons Res .. . . . . . . . . . . . . . . . . . . MRP .068 -.5 -6.85Bass Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . BSM .028 -.2 -6.67Hannans .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HNR .014 -.1 -6.67Nova Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . NVAO .014 -.1 -6.67NuCoal Res .. . . . . . . . . . . . . . . . . . . . . . . . . . NCR .014 -.1 -6.67Metro Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MMI .215 -1.5 -6.52Crusader Res .. . . . . . . . . . . . . . . . . . . . . . . . CAS .029 -.2 -6.45Heron Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . HRR .61 -4 -6.15Havilah Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . HAV .23 -1.5 -6.12Royalco Res.. . . . . . . . . . . . . . . . . . . . . . . . . . RCO .23 -1.5 -6.12Frontier Diamonds.. . . . . . . . . . . . . . . . . . . FDX .077 -.5 -6.10Atrum Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . . ATU .079 -.5 -5.95AustSino Res.. . . . . . . . . . . . . . . . . . . . . . . . . ANS .016 -.1 -5.88Galena Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . G1A .16 -1 -5.88Thor Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . THR .032 -.2 -5.88Polarx . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PXX .081 -.5 -5.81ALT Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ARS .05 -.3 -5.66Petsec Energy.. . . . . . . . . . . . . . . . . . . . . . . . PSA .17 -1 -5.56Verdant Min . . . . . . . . . . . . . . . . . . . . . . . . . . . VRM .017 -.1 -5.56Black Rock Min .. . . . . . . . . . . . . . . . . . . . . . BKT .035 -.2 -5.41Newfield Res .. . . . . . . . . . . . . . . . . . . . . . . . . NWF .175 -1 -5.41Weststar Industrial. . . . . . . . . . . . . . . . . . . . WSI .018 -.1 -5.26Auroch Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . AOU .073 -.4 -5.19Koppar Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . KRX .275 -1.5 -5.17Piedmont Lithium.. . . . . . . . . . . . . . . . . . . . PLL .185 -1 -5.13Algae Tec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AEB .019 -.1 -5.00Lithium Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . LIT .095 -.5 -5.00Pepinnini Lithium .. . . . . . . . . . . . . . . . . . . . PNN .019 -.1 -5.00Pioneer Res .. . . . . . . . . . . . . . . . . . . . . . . . . . PIO .019 -.1 -5.00

S&P/ASX SMALL ORDINARIES − THE DAY’S BEST AND WORST

,


Amaysim Au 1.00 +14.5 +16.96Pro Medicus 8.00 +92 +12.99Liquefied Natural .59 +3.5 +6.31NIB Hldgs 5.80 +30 +5.45Beach Energy 1.79 +9 +5.29Infomedia .96 +4 +4.35Starpharma 1.22 +5 +4.27Karoon Gas Aust 1.10 +4.5 +4.27Independence Grp 5.16 +21 +4.24Syrah Res 2.79 +10 +3.72

.


Wisetech Global fpo 15.70 -106 -6.32Accent Grp 1.56 -9.5 -5.74Hotel Prop Inv 3.15 -17 -5.12iSelect .77 -4 -4.94Netwealth Grp 8.11 -39 -4.59HUB24 11.86 -55 -4.43Emeco .35 -1.5 -4.11Propertylink Grp 1.065 -4.5 -4.05Afterpay Touch 8.59 -35 -3.91Altium 22.77 -90 -3.80


17Tables

Daily Gross Short SalesASX & CHI-X SHORT SALES: REPORTED FOR WEDNESDAY, JUNE 27, 2018

Reported % issued capitalASX Product/ Gross Issued reported asCode Company Name Class Short Sales (a) Capital (b) short (a)/(b)



TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW

FAIR BetaShares Au Sustain ETF UNITS 242,880 8,300,036 2.92CETF VanEck Vectors ChinaAMC CDI 1:1 4,108 166,948 2.46APO Apn Outdoor Group FPO 1,509,978 167,005,841 .90JBH JB Hi-Fi FPO 920,213 114,883,372 .80EX20 BetaShares Aus Ex20 ETF UNITS 12,148 1,801,297 .67TKL Traka Resources FPO 1,944,757 331,321,018 .58OML oOh! Media FPO 919,624 164,930,795 .55MIN Mineral Resources FPO 853,207 187,701,751 .45CSR Csr FPO 2,171,306 504,308,227 .43BEAR BetaShares AEBH Fd ETF UNITS 13,568 3,645,099 .37MTS Metcash FPO 3,169,188 975,641,876 .32API Aust Pharmaceutical FPO 1,546,256 492,428,532 .31VTS Vngd US Total Market CDI 1:1 22,202 6,952,984 .31BBUS BetaShares US Str Bear TMF UNITS 33,037 11,100,000 .29PBX Pacific Bauxite FPO 1,064,157 385,055,644 .27NSR Natl Storage REIT STAPLED 1,511,955 559,107,042 .27MYR Myer Holdings FPO 2,228,875 821,278,815 .27CYB Cybg Plc CDI 1:1 1,938,739 736,663,538 .26HVN Harvey Norman FPO 2,953,320 1,114,188,911 .26GEM G8 Education FPO 1,087,085 453,474,679 .24BAL Bellamys Aust FPO 278,011 113,316,104 .24MGR Mirvac Group STAPLED 8,866,850 3,710,871,966 .23LLC Lendlease Group STAPLED 1,282,256 577,701,310 .22ROBO ETFS Robo Gl Robotics ETF UNITS 3,427 1,635,000 .21GXL Greencross FPO 256,349 119,974,292 .21MLS Metals Australia Ltd FPO 5,051,267 2,339,047,777 .21CCP Credit Corp Group FPO 97,429 47,709,025 .20QUB Qube Holdings FPO 3,156,680 1,604,988,151 .19RHC Ramsay Health Care FPO 363,884 202,081,252 .18OZR SPDR 200 Resources ETF UNITS 11,935 6,322,176 .18CLQ Clean TeQ Hldgs FPO 1,341,205 742,389,875 .18AOG Aveo Group STAPLED 1,048,707 580,837,672 .18GXY Galaxy Resources FPO 755,510 407,473,758 .18DMP Domino’s Pizza FPO 159,592 85,368,040 .18RSG Resolute Mining FPO 1,283,558 741,477,595 .17VOC Vocus Group FPO 1,110,277 622,184,466 .17SYR Syrah Resources FPO 504,321 297,434,215 .17CTD Corporate Travel FPO 187,448 106,108,452 .17GNC GrainCorp FPO 373,046 228,855,628 .16RIO Rio Tinto FPO 663,075 412,414,348 .16APT Afterpay Touch Group FPO 337,185 217,776,619 .15WOR WorleyParsons FPO 406,867 272,991,298 .14IVC InvoCare FPO 157,059 110,030,298 .14TNE Technology One FPO 457,977 315,539,863 .14MYO MYOB Grp FPO 827,664 599,112,568 .13HSN Hansen Technologies FPO 255,002 196,648,230 .13MLD MACA FPO 362,391 268,007,708 .13NAN Nanosonics FPO 399,506 299,345,079 .13ORE Orocobre FPO 333,088 260,710,716 .12BEN Bendigo&Adelaide Bk FPO 607,092 484,760,754 .12AZJ Aurizon Holdings FPO 2,566,285 1,990,128,332 .12GTY Gateway Lifestyle STAPLED 381,756 303,726,580 .12AMC Amcor FPO 1,396,179 1,158,141,276 .12BWX Bwx FPO 152,460 122,731,270 .12IGO Independence Grp Nl FPO 738,162 586,923,035 .12IPL Incitec Pivot FPO 2,137,863 1,661,088,998 .12OGC OceanaGold Corp CDI 1:1 745,080 617,097,616 .124DS 4Ds Memory FPO 1,194,123 962,564,544 .12BHP BHP FPO 3,984,190 3,211,691,105 .12BOQ Bank of Qld FPO 514,491 397,311,850 .12TV2 tv2u International FPO 2,405,036 1,973,704,954 .12ORI Orica FPO 441,438 378,156,344 .11LNK Link Adminis Hldgs FPO 627,721 529,542,847 .11RRL Regis Resources FPO 561,521 504,427,711 .11LNG Liquefied Natural Gas FPO 648,325 570,146,456 .11IFL IOOF Hldgs FPO 416,112 351,076,027 .11SGP Stockland STAPLED 2,724,041 2,434,469,276 .11NST Northern Star Res Ltd FPO 708,068 612,823,852 .11GWA Gwa Group Limited. FPO 300,374 263,947,630 .11SAR Saracen Mineral Hldgs FPO 857,983 818,009,271 .10TLS Telstra Corp FPO 12,179,161 11,893,297,855 .10CGC Costa Group Hldgs FPO 331,912 319,698,581 .10NUF Nufarm FPO 352,229 327,704,975 .10PLS Pilbara Minerals FPO 1,776,151 1,744,513,405 .10QBE Qbe Insurance Group FPO 1,388,345 1,356,165,477 .10SWM Seven West Media FPO 1,351,360 1,508,034,368 .09ING Inghams Group FPO 360,652 380,243,196 .09OZL Oz Minerals FPO 310,637 319,183,309 .09APX Appen FPO 97,139 106,374,947 .09WES Wesfarmers FPO 1,019,088 1,133,840,242 .095GN 5G Networks FPO 24,243 26,481,671 .09IRE IRESS FPO 148,332 173,141,082 .08MLX Metals X FPO 499,018 612,137,432 .08GMA Genworth Mortg Ins FPO 391,565 472,110,290 .08BPL Broken Hill Prospect FPO NZ 128,829 147,883,401 .08ESH eSports Mogul Asia FPO 1,012,160 1,232,979,275 .08BIN Bingo Industries FPO 355,974 414,883,467 .08SIQ Smartgroup Corp Ltd FPO 115,159 130,974,190 .08ECX Eclipx Group FPO 271,752 316,489,157 .08CGF Challenger FPO 492,462 610,855,731 .08ALL Aristocrat Leisure FPO 498,793 638,544,150 .07KDR Kidman Resources FPO 306,735 398,560,792 .07SBM St Barbara FPO 408,779 520,516,390 .07PTM Platinum Asset Mgt FPO 460,629 586,678,900 .07AAD Ardent Leisure Group STAPLED 368,324 471,344,533 .07JHG Janus Henderson Grp Plc CDI 1:1 52,575 75,043,856 .07TAH Tabcorp Holdings FPO 1,597,279 2,012,972,676 .07NWH Nrw Holdings FPO 282,307 370,628,872 .07AHL AHALife Hldgs FPO 500,000 672,360,673 .07AMP Amp FPO 2,073,223 2,918,469,137 .07SSG Shaver Shop Group FPO 99,048 125,353,334 .07PGH Pact Grp Hldgs Ltd FPO 264,256 332,483,890 .07WTC Wisetech Global FPO 221,732 299,182,033 .07TGR Tassal Group FPO 131,087 174,458,730 .07NEC Nine Entertain Co. FPO 642,610 871,373,191 .07FFG Fatfish Internet Grp Ltd FPO 332,585 466,504,681 .07KAR Karoon Gas Aust FPO 184,046 245,587,786 .07FMG Fortescue Metals Grp FPO 2,377,269 3,113,798,151 .07JIN Jumbo Interactive FPO 41,248 54,374,265 .07PDL Pendal Group FPO 235,304 316,724,277 .07SDA SpeedCast Intl FPO 170,481 239,398,281 .07NGI Navigator Glb Invest FPO 112,988 162,147,897 .07CMW Cromwell Prop Grp STAPLED 1,374,614 1,985,324,674 .06AHG Automotive Hldgs FPO 229,892 331,623,014 .06HRR Heron Resources FPO 158,048 241,666,912 .06CL1 Class FPO 75,235 117,662,056 .06WPL Woodside Petroleum FPO 626,098 936,151,549 .06EEG Empire Energy Group FPO 775,000 1,265,237,176 .06ORA Orora FPO 760,674 1,206,684,923 .06BLD Boral Limited. FPO 810,961 1,172,331,924 .06WKT Walkabout Res Ltd FPO 185,276 268,416,325 .06BKL Blackmores FPO 11,886 17,226,619 .06S32 South32 FPO 3,272,815 5,128,419,664 .06A2M The A2 Milk Company FPO NZ 470,764 730,039,067 .06MND Monadelphous Group FPO 65,245 94,108,311 .06NXT NEXTDC FPO 226,130 342,207,120 .06

SGM Sims Metal Mgt FPO 137,093 202,662,448 .06NHF Nib Holdings FPO 275,967 454,848,869 .06DXS DEXUS STAPLED 612,372 1,017,196,877 .06CTX Caltex Australia FPO 179,578 260,810,519 .06SIG Sigma Healthcare FPO 659,148 1,059,491,073 .06JHX James Hardie Ind CDI 1:1 266,016 441,524,118 .06BGA Bega Cheese FPO 114,882 185,054,790 .06VVR Viva Energy Reit STAPLED 495,495 725,749,702 .06VGS Vngd MSCI Intl Sh ETF UNITS 9,733 15,376,067 .06CHC Charter Hall Group FORUS 288,775 465,777,131 .06OSH Oil Search FPO 10T 896,171 1,523,631,192 .05IPH Iph FPO 114,522 197,341,566 .05BWP Bwp Trust ORD UNITS 370,836 642,383,803 .05BUB Bubs Australia FPO 200,000 389,968,699 .05BXB Brambles FPO 887,202 1,591,891,028 .05IAG Insurance Aust Grp FPO 1,290,989 2,367,524,344 .05ISU iSelect FPO 125,576 218,408,801 .05PMV Premier Investments FPO 94,001 158,099,744 .05MQG Macquarie Group FPO 190,086 340,382,738 .05SUL Super Retail Grp FPO 103,136 197,240,020 .05EHE Estia Health FPO 129,093 260,602,749 .05SRG Srg Limited. FPO 47,603 81,548,611 .05BDR Beadell Resources FPO 724,367 1,307,271,067 .05FBU Fletcher Building FPO NZX 460,197 853,347,141 .05EVN Evolution Mining FPO 926,087 1,692,612,049 .05TCL Transurban Group STAPLED 1,302,856 2,224,727,962 .05WEB Webjet FPO 69,035 118,831,075 .05WOW Woolworths Group FPO 650,202 1,313,323,941 .05BOE Boss Resources FPO 782,175 1,574,403,008 .05VTG Vita Group FPO 81,591 160,391,036 .05DSE Dropsuite FPO 134,000 227,055,453 .05KGN Kogan.Com Ltd FPO 51,448 93,472,345 .05TPM Tpg Telecom FPO 512,767 927,811,493 .05FLT Flight Centre Travel FPO 54,550 101,071,891 .05GPT Gpt Group STAPLED 992,045 1,804,890,426 .05CBA C’wlth Bank of Aust FPO 955,703 1,759,842,930 .05SCG Scentre Group STAPLED 3,160,307 5,318,536,550 .05CCL Coca-Cola Amatil FPO 390,736 723,999,699 .05PPT Perpetual FPO 24,233 46,574,426 .05ARB Arb Corporation Ltd FPO 42,111 79,343,950 .05QAN Qantas Airways FPO 912,906 1,692,685,289 .05PRY Primary Health Care FPO 270,000 521,852,929 .05SCU Stemcell United FPO 304,696 513,345,206 .05SFR Sandfire Resources Nl FPO 88,299 158,382,038 .05SGR The Star Entertain FPO 479,742 917,322,730 .05ALX Atlas Arteria STAPLED 342,385 669,788,565 .05MXC Mgc Pharma Ltd FPO 622,120 1,202,830,411 .05SEA Sundance Energy Aust FPO 3,578,633 6,867,696,796 .05LYC Lynas Corporation FPO 305,111 662,547,136 .04AWC Alumina FPO 1,379,879 2,879,843,498 .04MPL Medibank Private FPO 1,128,247 2,754,003,240 .04BDA Bod Australia FPO 21,487 45,715,000 .04CQR Charter Hall Retail UNIT 159,366 402,733,504 .04SXL Sthn Cross Media Grp FPO 346,651 769,013,605 .04SIV Silver Chef FPO 17,078 39,267,916 .04ANZ ANZ Banking Grp FPO 1,148,539 2,894,309,399 .04ANN Ansell FPO 67,679 142,343,291 .04TTT Titomic FPO 28,216 64,488,335 .04VCX Vicinity Centres STAPLED 1,616,609 3,871,608,967 .04TME Trade Me Group FPO NZX 161,158 397,076,790 .04CLA Celsius Resources Ltd FPO 309,269 712,942,475 .04TAW Tawana Resources Nl FPO 267,793 557,988,335 .04ASL Ausdrill FPO 152,843 362,197,492 .04NWL Netwealth Group FPO 98,603 237,679,817 .04IOF Investa Office Fd STAPLED 289,968 598,418,985 .04OFX Ofx Group FPO 111,981 242,522,677 .04CLW Charter Hall Long W STAPLED 79,904 232,300,142 .03KMD Kathmandu Holdings FPO 86,451 225,314,819 .03SPL Starpharma Holdings FPO 121,768 370,544,775 .03AGI Ainsworth Game Tech FPO 118,044 332,512,925 .03SRX Sirtex Medical FPO 19,100 55,773,045 .03SXY Senex Energy FPO 570,920 1,447,271,094 .03BPT Beach Energy FPO 853,674 2,276,570,218 .03MML Medusa Mining FPO 70,954 207,794,301 .03WGX Westgold Res Ltd FPO 131,968 363,109,569 .03CWN Crown Resorts FPO 261,547 687,421,194 .03SLR Silver Lake Res FPO 191,225 503,947,064 .03WSA Western Areas FPO 100,774 272,792,647 .03MFG Magellan Fin Grp FPO 53,092 176,211,167 .03TWE Treasury Wine FPO 260,831 718,663,546 .03TRS The Reject Shop FPO 10,095 28,859,548 .03VRL Village Roadshow FPO 53,116 161,859,555 .03DHG Domain Hldgs Aust FPO 176,993 580,494,798 .03MYX Mayne Pharma Grp FPO 575,898 1,564,722,158 .03BAP Bapcor FPO 103,620 280,244,752 .03IEL Idp Education FPO 90,475 250,294,968 .03FXL FlexiGroup FPO 121,276 374,277,178 .03SCP Shop Ctr A’asia Prop STAPLED 231,758 749,154,435 .03HIL Hills FPO 77,439 231,985,526 .03HSO Healthscope FPO 563,835 1,739,703,286 .03RFG Retail Food Group FPO 62,566 182,745,510 .03NAB National Aust Bank FPO 914,426 2,722,955,632 .03ISO iShares Small Ords ISHSMLORD 6,131 19,638,113 .03ISD Isentia Group FPO 68,524 200,000,001 .03FCC First Cobalt Corp. CDI 1:1 30,000 77,502,640 .03HT1 Ht&E FPO 113,129 308,912,092 .03JHC Japara Healthcare FPO 97,884 265,887,509 .03CKF Collins Foods FPO 29,254 116,467,637 .02CWY Cleanaway Waste Mgt FPO 435,834 2,036,684,232 .02COH Cochlear FPO 14,434 57,547,820 .02ILU Iluka Resources FPO 87,768 422,042,226 .02HIG Highlands Pacific FPO 40T 236,465 1,092,733,836 .02ERA Energy Res FPO ’A’ 110,977 517,725,062 .02GOZ Growthpoint Prop Aust STAPLED 144,525 675,384,368 .02GMG Goodman Group STAPLED 451,622 1,800,763,877 .02FXJ Fairfax Media FPO 643,693 2,299,475,546 .02IMF Imf Bentham FPO 49,703 173,863,277 .02DLX DuluxGroup FPO 94,095 389,250,252 .02BSL BlueScope Steel FPO 141,139 548,331,343 .02CLV Clover Corporation FPO 48,391 165,181,696 .02FOR Forager Aust Shares Fd UNITS 22,208 91,188,438 .02DJRE Spdr DJ Glb RE ETF UNITS 2,611 11,352,980 .02AGL Agl Energy Limited. FPO 146,680 655,825,043 .02SYD Sydney Airport FORUS 580,452 2,253,213,234 .02SDF Steadfast Group FPO 231,206 793,035,955 .02SUN Suncorp Group FPO 297,962 1,298,503,953 .02CPU Computershare Ltd FPO 118,308 542,955,868 .02ANS AustSino Res FPO 1,230,000 5,071,651,832 .02AYS Amaysim Au FPO 48,754 210,792,810 .02TGA Thorn Group FPO 43,760 159,929,582 .02ALQ Als FPO 133,986 490,445,771 .02ALU Altium FPO 36,155 130,284,942 .02SLC Superloop FPO 64,071 228,486,312 .02NWS News Corp B VOTING 15,124 52,930,007 .02SEK Seek FPO 99,660 351,055,882 .02SEH Sino Gas & Energy Hldgs FPO 498,509 2,118,854,285 .02

SHL Sonic Healthcare FPO 108,351 424,588,491 .02ASX Asx FPO 47,922 193,595,162 .02PRU Perseus Mining FPO 204,342 1,034,826,432 .02MMS McMillan Shakespr FPO 22,761 83,204,720 .02WHC Whitehaven Coal FPO 224,194 1,026,045,885 .02RCR Rcr Tomlinson FPO 40,660 165,358,044 .02BLK Blackham Resources FPO 366,819 1,265,518,664 .02WBC Westpac Banking FPO 923,049 3,423,361,803 .02OMN OneMarket FPO 23,548 93,849,350 .02REG Regis Healthcare FPO 68,509 300,534,519 .02ABC Adelaide Brighton FPO 141,020 650,610,606 .02AAC Aust Agricult Co FPO 173,954 602,766,747 .02APA Apa Group STAPLED 136,077 1,179,893,848 .01GSC Global Geoscience FPO 152,429 1,469,497,083 .01CAR Carsales.com FPO 45,828 242,969,920 .01SHV Select Harvests FPO 15,166 95,226,349 .01SKC SkyCity Entertain FPO NZX 70,605 652,750,845 .01GOR Gold Road Resources FPO 87,585 877,498,274 .01RWC Reliance Worldwide Corp FPO 82,551 790,094,765 .01RMS Ramelius Resources FPO 81,384 528,509,008 .01RVR Red River Res FPO 65,815 489,932,000 .01RIC Ridley Corporation FPO 34,825 307,817,071 .01FPH Fisher & Paykel Hlth FPO NZX 96,228 571,773,058 .01AMA Ama Group FPO 91,843 527,440,147 .01GRR Grange Res FPO 185,142 1,157,338,698 .01GNX Genex Power FPO 40,127 303,931,514 .01SKI Spark Infrastructure Grp FORUS 302,462 1,682,010,978 .01CYG Coventry Group FPO 5,453 37,716,479 .01VLW Villa World Limited. FPO 15,289 126,926,266 .01VRT Virtus Health FPO 13,309 80,389,938 .01DOW Downer EDI FPO 87,896 594,702,512 .01TMT Tech Metals Aust FPO 3,300 32,800,001 .01ABP Abacus Property Grp STAPLED 82,181 579,362,537 .01CSV Csg FPO 59,850 338,608,057 .01CSL Csl FPO 61,227 452,399,974 .01XRO Xero FPO 25,112 138,837,991 .01COB Cobalt Blue Holdings FPO 10,041 95,564,574 .01COE Cooper Energy FPO 227,840 1,601,078,757 .01WHA Wattle Health Australia FPO 12,920 118,966,490 .01ESI Env Clean Tech FPO 523,808 4,630,516,394 .01SPK Spark New Zealand FPO NZX 217,449 1,835,390,783 .01AHY Asaleo Care FPO 92,562 543,122,491 .01ALT Analytica FPO 357,202 3,337,012,350 .01AJM Altura Mining FPO 249,316 1,819,866,474 .01CIM Cimic Group FPO 52,121 324,254,097 .01EHL Emeco Holdings FPO 317,283 3,178,858,997 .01TEG Triangle Energy (Global) FPO 29,995 218,115,544 .01DRO Droneshield FPO 10,000 69,671,532 .01EPW Erm Power FPO 38,406 256,038,530 .01EML Eml Payments FPO 30,462 248,374,468 .01STO Santos FPO 327,624 2,082,911,041 .01NVT Navitas FPO 55,890 358,192,235 .01AST AusNet Services FPO 657,696 3,614,346,765 .01ATC Altech Chemicals Ltd FPO 54,381 426,540,542 .01MOC Mortgage Choice FPO 16,859 124,997,440 .01INM Iron Mountain Inc CDI 1:1 5,365 48,264,810 .01LAA Latam Autos FPO 49,108 370,661,214 .01MNF Mnf Group FPO 7,747 73,117,908 .01IVE iShares MSCI EAFE CDI 1:1 555 3,535,955 .01BSM Bass Metals Ltd FPO 250,000 2,415,190,142 .01MVE VanEck Vect S&P Mid ETF UNITS 524 2,932,832 .01MSB Mesoblast FPO 66,033 474,165,078 .01IFN Infigen Energy STAPLED 93,656 954,060,175 .01MRM MMA Offshore FPO 106,182 858,077,084 .01ORG Origin Energy FPO 332,193 1,759,052,201 .01BKW Brickworks FPO 23,241 149,408,331 .01PSC Prospect Resources FPO 270,000 1,981,114,971 .01CAB Cabcharge Aust FPO 21,209 120,430,683 .01CAN Cann Group FPO 11,947 106,826,630 .01HAV Havilah Resources FPO 23,293 218,249,052 .01BRG Breville Group FPO 16,351 130,095,322 .01NCM Newcrest Mining FPO 94,242 767,742,814 .01IPD ImpediMed FPO 43,132 378,908,655 .01HUB HUB24 FPO 7,167 61,588,666 .01LOV Lovisa Holdings FPO 14,172 105,016,000 .01BKY Berkeley Energia FPO 48,854 254,684,420 .01MGC Mg Unit Trust UNITS 33,041 212,033,869 .01BBN Baby Bunting Group FPO 1,570 125,980,596 .00AVL Australian Vanadium FPO 140,001 1,609,123,019 .00ADH Adairs FPO 123 165,874,785 .00AXP Airxpanders CDI 1:3 484 287,830,224 .00AWV Anova Metals FPO 18,374 626,319,775 .00AFG Aust Finance Grp Ltd FPO 10,119 214,812,671 .00AVN Aventus Retail Prop UNIT 44,839 494,174,250 .00AX1 Accent Group FPO 37,900 542,291,224 .00CLH Collection House FPO 9,977 137,152,058 .00BOL Boom Logistics FPO 1,133 474,868,764 .00CNW Cirrus Networks FPO 14,896 817,157,506 .00CNU Chorus FPO NZX 27,076 429,641,197 .00BLA Blue Sky Alt Invest FPO 4,000 77,527,973 .00BMN Bannerman Res FPO 66,397 1,029,871,347 .00BNO Bionomics FPO 287 482,777,436 .003PL 3P Learning FPO 626 139,234,170 .00AC8 AusCann Gp FPO 12,544 144,165,626 .00AD8 Audinate FPO 176 56,985,558 .00ADA Adacel Tech FPO 2,297 78,423,120 .00BFC Beston Glb Food Co FPO 7,695 427,292,163 .0088E 88 Energy FPO 102,614 5,557,964,694 .00BFG Bell Financial Group FPO 20,184 267,286,480 .00CMA Centuria Metropol ORD UNIT 1,591 242,792,166 .00CCV Cash Converters Intl FPO 4,441 616,437,946 .00CDA Codan FPO 3,787 178,189,989 .00AMI Aurelia Metals FPO 37,918 855,879,333 .00ARV Artemis Resources FPO 11,266 634,693,770 .00CAA Capral FPO 18,970 480,289,334 .00CDP Carindale Prop Trust UNIT 59 70,000,000 .00CDD Cardno FPO 5,813 479,589,929 .00ASB Austal FPO 23,494 350,857,529 .00ARQ Arq Group FPO 4,354 118,498,546 .00CAJ Capitol Health FPO 27,000 805,964,199 .00AOF Aust Unity Office Fd FPO 145 162,831,952 .00APE Ap Eagers FPO 2,499 191,309,301 .00CAT Catapult Grp Intl Ltd FPO 17,453 190,895,116 .00ARF Arena REIT STAPLED 14,327 269,350,972 .00ARL Ardea Resources FPO 862 99,939,862 .00AQG Alacer Gold CDI 1:1 1,786 96,649,835 .00AQZ Alliance Aviation Serv FPO 1,106 123,808,489 .00ASG Autosports Grp Ltd FPO 7,688 201,000,000 .00AIA Auckland Intl Airport FPO NZX 37,455 1,202,572,583 .00AUL Austar Gold FPO 110,000 1,876,377,194 .00AIZ Air New Zealand FPO NZX 19,202 1,122,844,227 .00CHN Chalice Gold Mines FPO 2,000 261,210,294 .00AVH Avita Medical Ltd FPO 8,104 1,273,878,325 .00AGO Atlas Iron FPO 584,467 9,279,607,773 .00BRN Brainchip Hldgs Ltd FPO 30,842 984,080,489 .00CIP Centuria Ind REIT ORD UNIT 2,520 248,357,166 .00


18 TablesSHORT SALES cont’d




BSE Base Resources FPO 12,491 1,127,575,014 .00ATL Apollo Tourism & Leisure FPO 11 182,519,479 .00BVS Bravura Solutions Ltd FPO 17,681 214,246,090 .00CDV Cardinal Res FPO 19,930 373,563,580 .00CEN Contact Energy FPO NZX 5,905 183,343,085 .00AKP Audio Pixels Holdings FPO 100 26,893,409 .00CGL The Citadel Grp FPO 922 49,095,392 .00ATS Australis Oil & Gas FPO 196 832,113,840 .00AUB Aub Group FPO 1,439 63,846,476 .00PMP Pmp FPO 7,005 510,183,679 .00PME Pro Medicus FPO 448 103,369,049 .00PNL Paringa Resources FPO 11,944 445,587,989 .00PNI Pinnacle Invest Mgt FPO 15,527 163,924,507 .00PEN Peninsula Energy FPO 20 233,697,385 .00PDN Paladin Energy Ltd FPO 57,773 1,712,843,812 .00PLG Propertylink Group FORUS 837 602,780,329 .00PGC Paragon Care FPO 22,654 283,647,930 .00PPC Peet FPO 10,607 489,980,559 .00REA Rea Group Ltd FPO 9,009 131,714,699 .00RDV Russell High Div ETF UNITS 16 9,865,919 .00RFF Rural Funds Group STAPLED 150 255,630,515 .00REH Reece FPO 4,178 560,822,855 .00PRT Prime Media Group FPO 5,389 366,330,303 .00PPS Praemium FPO 12,200 400,468,586 .00QMS Qms Media FPO 15,125 325,791,305 .00PXS Pharmaxis Ltd FPO 13,355 319,778,344 .00PCH Property Connect Hldgs FPO 62,531 1,201,935,732 .00NHL Novita Healthcare FPO 1,000 359,444,132 .00NHC New Hope Corp FPO 9,338 831,151,552 .00NNW 99 Wuxian CDI 1:1 8,300 1,159,682,760 .00NMT Neometals Ltd FPO 51,252 543,532,473 .00NCZ New Century Res FPO 17,771 503,972,048 .00NCK Nick Scali FPO 524 81,000,000 .00NEU Neuren Pharma FPO NZ 171 100,670,020 .00NEA Nearmap Ltd FPO 25,091 393,220,679 .00NTC NetComm Wireless FPO 7,938 146,329,906 .00OZF SPDR 200 Financials ETF UNITS 200 3,025,069 .00OVH Onevue Holdings FPO 908 264,337,753 .00PAN Panoramic Resources FPO 18,300 491,592,889 .00PAC Pacific Current FPO 1,735 47,642,367 .00NVL National Veterinary Care FPO 2,876 59,051,360 .00NUH Nuheara FPO 96 891,473,723 .00OMH Om Holdings FPO 10C 1,893 738,623,337 .00NWC New World Cobalt FPO 6,698 455,652,871 .00RHL Ruralco Holdings FPO 240 104,948,987 .00TGP 360 Capital Group STAPLED 395 228,527,300 .00TER Terracom FPO 11,645 377,835,413 .00TOE Toro Energy FPO 23,816 2,008,071,437 .00TLM Talisman Mining FPO 2,116 185,699,879 .00SVL Silver Mines FPO 288 512,800,856 .00SUM Sumatra Copper CDI 1:1 50,000 3,796,225,969 .00

TAP Tap Oil FPO 22,878 425,967,534 .00SVW Seven Grp Hldgs FPO 27,466 316,485,208 .00TRY Troy Resources FPO 8,124 459,543,474 .00WBA Webster FPO 15,884 361,245,163 .00WAF West African Res FPO 30,162 690,824,727 .00WTP Watpac FPO 1,149 183,386,244 .00WPP WPP AuNZ FPO 16,937 852,151,870 .00URW Unibail Rodamco Wfld CDI 20:1 32,681 661,694,860 .00UPD Updater Inc CDI FORUS 10,707 542,674,100 .00VAL Valor Resources FPO 29,425 1,475,504,358 .00VAH Virgin Aust Hldgs FPO 37,906 8,445,218,474 .00STX Strike Energy FPO 18,000 1,094,640,299 .00SGF Sg Fleet Group FPO 14,393 257,358,146 .00SDI Sdi FPO 4,831 118,865,530 .00SHM Shriro Holdings FPO 1,109 95,087,500 .00SHJ Shine Corporate Ltd FPO 1,502 173,161,812 .00RMD ResMed Inc CDI 10:1 58,489 1,427,236,981 .00RKN Reckon FPO 1,820 113,294,832 .00SCO Scottish Pacific Group FPO 43 139,191,601 .00RTG Rtg Mining Inc. CDI 1:1 3,452 435,911,299 .00SKT Sky Network TV FPO NZ 13,032 389,139,785 .00SOL Soul Pattinson WH FPO 19,856 239,395,320 .00SMR Stanmore Coal FPO 1,505 251,800,978 .00SRV Servcorp FPO 3,908 98,432,275 .00SRS Spicers FPO 46,921 2,056,942,649 .00SLK SEALINK Travel Grp FPO 4,686 101,154,103 .00SLF SPDR Prop Fund ETF UNITS 2,436 43,900,001 .00SM1 Synlait Milk FPO NZX 2,236 179,223,028 .00SLX Silex Systems FPO 12,131 170,467,339 .00MZN Marindi Metals FPO 114,826 1,780,460,084 .00FNP Freedom Foods Grp FPO 22,566 243,983,810 .00FLC Fluence Corp FPO 3,328 415,268,167 .00GBT GBST Hldgs FPO 3,961 67,912,508 .00FWD Fleetwood Corporation FPO 2,514 61,228,081 .00FAR Far FPO 190,310 5,461,532,458 .00EXP Experience Co FPO 25,000 549,055,083 .00FGX Future Generation Inv FPO 150 351,351,497 .00FET Folkestone Edu UNIT 13,115 255,753,736 .00GCS Global Construct FPO 2,403 222,181,412 .00GTK Gentrack Group FPO NZX 4,172 83,697,254 .00GSBI28 Aust Govt Tr Bonds GVM6WU 500 253,000,000 .00HACK BetaShares Gl Cyber ETF UNITS 10 11,404,448 .00GUD GUD Hldgs FPO 6,817 86,185,698 .00GDI Gdi Property Group STAPLED 39,745 536,665,396 .00GCY Gascoyne Resources FPO 13,674 434,702,028 .00GSBI21 Aust Govt Tr Bonds GVM6WU 98 301,985,800 .00GGG Greenland Minerals FPO 20,135 1,105,466,435 .00EWC Energy World Corp FPO 91,368 1,795,631,672 .00CWP Cedar Woods Prop FPO 4,705 79,516,567 .00CVT Covata FPO 31,540 643,529,973 .00DNA Donaco International FPO 39,647 825,007,773 .00

DCN Dacian Gold FPO 12,519 205,844,814 .00CTM Centaurus Metals FPO 74,000 2,304,982,165 .00CSS Clean Seas Seafood FPO 22,801 1,667,314,190 .00CVN Carnarvon Pet FPO 9,487 1,183,338,843 .00CUV Clinuvel Pharmac FPO 6 47,824,427 .00DRM Doray Minerals FPO 2,145 446,685,438 .00EPD Empired Ltd FPO 673 160,077,919 .00ELK Elk Petroleum FPO 100,000 1,508,222,735 .00EVT Event Hospitality FPO 521 160,556,968 .00EUC European Cobalt Ltd FPO 21,390 761,697,329 .00DWS Dws FPO 2,367 131,831,328 .00DTL Data#3 FPO 499 153,974,950 .00ELD Elders FPO 5,533 115,818,637 .00EDE Eden Innov FPO 4,398 1,382,990,110 .00HPI Hotel Prop Inv STAPLED 6,056 146,105,439 .00MHJ Michael Hill Intl Ltd FPO 16,132 387,438,513 .00MGX Mount Gibson Iron FPO 7,210 1,096,562,516 .00MNW Mint Payments FPO 35,667 785,303,405 .00MNS Magnis Res Ltd FPO 6,676 572,878,488 .00MCR Mincor Resources Nl FPO 6,273 220,168,200 .00MCP McPherson’s FPO 81 104,771,194 .00MEB Medibio FPO 11,442 202,628,271 .00MDL Mineral Deposits FPO 13,637 196,985,649 .00MNY Money3 Corporation FPO 2,573 174,264,520 .00MVP Medical Develop Intl FPO 1,984 59,172,092 .00MVF Monash IVF Grp FPO 16,979 235,395,438 .00MYS MyState FPO 1,215 90,308,117 .00MYL Myanmar Metals FPO 31,514 1,247,181,166 .00MOE Moelis Australia FPO 78 153,809,776 .00MOD Mod Resources FPO 2,151 231,482,620 .00MRC Mineral Comm Ltd FPO 1,125 418,441,571 .00MP1 Megaport FPO 2,377 117,803,182 .00MAH Macmahon Holdings FPO 20,746 2,154,985,818 .00IMA Image Resources Nl FPO 18,334 952,713,446 .00IHD iShares S&P High Div ETF UNITS 58 18,586,269 .00IMM Immutep FPO 125,670 3,026,082,669 .00IMD Imdex FPO 31,253 369,654,426 .00IDX Integral Diagnostics FPO 491 145,044,157 .00IDR Industria REIT STAPLED 4,876 162,839,743 .00IGL IVE Grp FPO 892 148,103,655 .00IFM Infomedia Ltd FPO 18,408 310,823,521 .00INA Ingenia Communities STAPLED 10,277 208,091,633 .00LIC Lifestyle Commun FPO 1,852 104,545,131 .00LEP Ale Property Group STAPLED 1,819 195,769,080 .00LVH Livehire FPO 11,734 261,403,947 .00LON Longtable Group FPO 3,794 97,007,759 .00Z1P Zip Co Limited. FPO 6,619 295,548,222 .00IOO iShares Glb 100 ETF CDI 1:1 150 22,620,052 .00IVV iShares S&P 500 CDI 1:1 384 7,319,613 .00IRI Integrated Research FPO 13,862 171,680,953 .00


19Tables

AGRICULTURAL FUTURESExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PEastern Australia Wheat Futures (WM)Jul 18 - 314.5 317 317 317 317 2.50 50.00 85 2000Jan 19 - 317 - - - 320 3.00 60.00 0 7759Mar 19 - 318.5 - - - 321.5 3.00 60.00 0 250May 19 - 322 - - - 325 3.00 60.00 0 25Jan 20 - 317 - - - 322.5 5.50 110.00 0 310Jan 21 - 322 - - - 327.5 5.50 110.00 0 10Night Volume: 85 Day Volume: 0 Previous O/P: 10354Eastern Australia Feed Barley Futures (UB)Jul 18 - 302.5 - - - 302.5 0 0 0 11Jan 19 - 283 - - - 283 0 0 0 700Mar 19 - 286 - - - 285.5 -0.50 -10.00 0 155Jan 20 - 271.5 - - - 271 -0.50 -10.00 0 1Night Volume: 0 Day Volume: 0 Previous O/P: 867

ENERGY FUTURES & OPTIONSExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PNSW Base Load Quarter Electricity Futures (BN)Jun 18 - 84.50 - - - 84.50 0 0 0 1051Sep 18 - 81.25 - - - 81.25 0 0 0 1085Dec 18 - 72.50 71.50 71.50 71.50 71.50 -1.00 -2208.00 2 915Mar 19 - 91.00 90.00 91.00 90.00 91.00 0 0 16 781Jun 19 - 77.50 76.75 77.00 76.75 77.00 -0.50 -1092.00 8 866Sep 19 - 72.00 71.50 71.50 71.00 71.00 -1.00 -2208.00 4 724Dec 19 - 60.00 - - - 60.00 0 0 0 600Mar 20 - 73.27 - - - 72.57 -0.70 -1528.80 0 489Jun 20 - 61.88 - - - 61.29 -0.59 -1288.56 0 484Sep 20 - 61.88 - - - 61.29 -0.59 -1302.72 0 286Dec 20 - 55.07 - - - 54.55 -0.52 -1148.16 0 286Night Volume: 0 Day Volume: 30 Previous O/P: 7568QLD Base Load Quarter Electricity Futures (BQ)Jun 18 - 70.35 - - - 70.35 0 0 0 1608Sep 18 - 73.00 72.50 72.50 72.50 72.49 -0.51 -1126.08 10 1261Dec 18 - 69.25 68.75 68.75 68.75 68.77 -0.48 -1059.84 10 1256Mar 19 - 87.50 86.50 86.50 86.50 86.89 -0.61 -1317.60 10 902Jun 19 - 64.50 64.25 64.25 64.25 64.25 -0.25 -546.00 8 873Sep 19 - 57.80 - - - 57.80 0 0 0 688Dec 19 - 55.38 - - - 55.38 0 0 0 547Mar 20 - 69.07 - - - 68.25 -0.82 -1790.88 4 448Jun 20 - 50.78 - - - 50.18 -0.60 -1310.40 4 366Sep 20 - 49.93 - - - 49.34 -0.59 -1302.72 4 182Dec 20 - 49.93 - - - 49.34 -0.59 -1302.72 4 174Night Volume: 0 Day Volume: 54 Previous O/P: 8467SA Base Load Quarter Electricity Futures (BS)Jun 18 - 96.00 - - - 96.00 0 0 0 193Sep 18 - 88.75 - - - 88.75 0 0 0 132Dec 18 - 79.50 - - - 80.00 0.50 1104.00 0 181Mar 19 - 127.50 128.00 128.00 128.00 128.00 0.50 1080.00 2 169Night Volume: 0 Day Volume: 2 Previous O/P: 951VIC Base Load Quarter Electricity Futures (BV)Jun 18 - 83.50 82.50 82.50 82.50 82.50 -1.00 -2184.00 5 1472Sep 18 - 83.10 83.75 83.75 83.00 83.00 -0.10 -220.80 13 1460Dec 18 - 74.75 74.25 75.00 74.00 75.00 0.25 552.00 20 1356Mar 19 - 113.75 113.50 114.70 113.00 114.60 0.85 1836.00 17 1207Jun 19 - 80.25 78.75 78.75 78.25 78.75 -1.50 -3276.00 24 1350Sep 19 - 71.00 70.50 70.50 70.10 70.50 -0.50 -1104.00 22 995Dec 19 - 60.50 60.25 60.25 60.25 60.25 -0.25 -552.00 2 741Mar 20 - 83.91 - - - 83.91 0 0 0 536Jun 20 - 61.19 - - - 61.19 0 0 0 441Sep 20 - 60.87 - - - 60.87 0 0 0 260Dec 20 - 54.59 - - - 54.59 0 0 0 244Night Volume: 0 Day Volume: 103 Previous O/P: 10117NSW Base Load Month Electricity Futures (EN)Jul 18 - 85.93 - - - 85.93 0 0 0 120Night Volume: 0 Day Volume: 0 Previous O/P: 202NSW Peak Load Electricity Futures (PN)Jun 18 - 99.00 - - - 99.00 0 0 0 177Sep 18 - 95.00 - - - 95.00 0 0 0 156Dec 18 - 85.00 - - - 85.00 0 0 0 135Night Volume: 0 Day Volume: 0 Previous O/P: 645QLD Peak Load Electricity Futures (PQ)Jun 18 - 78.50 - - - 78.50 0 0 0 169Sep 18 - 83.98 - - - 83.98 0 0 0 101Dec 18 - 81.50 - - - 81.50 0 0 0 120Mar 19 - 111.00 - - - 111.00 0 0 0 117Night Volume: 0 Day Volume: 0 Previous O/P: 713VIC Peak Load Electricity Futures (PV)Jun 18 - 97.00 - - - 97.00 0 0 0 186Sep 18 - 101.80 - - - 100.50 -1.30 -1267.50 10 170Dec 18 - 90.00 - - - 90.00 0 0 0 179Mar 19 - 165.82 163.00 163.00 163.00 163.00 -2.82 -2580.30 1 51Jun 19 - 94.00 93.50 93.50 93.50 93.50 -0.50 -457.50 1 44Night Volume: 0 Day Volume: 12 Previous O/P: 703NSW Base Load Quarterly $300 Cap Electricity Futures (GN)Jun 18 - 3.00 - - - 3.00 0 0 0 593Sep 18 - 3.40 3.00 3.00 3.00 3.00 -0.40 -883.20 3 706Dec 18 - 4.50 4.30 4.30 4.30 4.30 -0.20 -441.60 15 561Mar 19 - 16.00 15.85 16.00 15.76 16.10 0.10 216.00 12 512Jun 19 - 4.45 - - - 4.45 0 0 5 534Sep 19 - 4.90 - - - 4.80 -0.10 -220.80 0 510Dec 19 - 6.50 - - - 6.50 0 0 0 460Mar 20 - 14.50 - - - 14.60 0.10 218.40 0 225Jun 20 - 5.04 - - - 5.04 0 0 0 225Night Volume: 0 Day Volume: 35 Previous O/P: 4406QLD Base Load Quarterly $300 Cap Electricity Futures (GQ)Jun 18 - 1.35 - - - 1.35 0 0 0 557Sep 18 - 1.35 1.50 1.50 1.50 1.50 0.15 331.20 8 456Dec 18 - 3.54 - - - 3.54 0 0 0 554Mar 19 - 14.00 13.80 13.80 13.75 13.75 -0.25 -540.00 20 795Jun 19 - 2.22 - - - 2.22 0 0 0 349Sep 19 - 2.00 - - - 2.00 0 0 0 306Dec 19 - 4.40 - - - 4.40 0 0 0 341Mar 20 - 13.80 - - - 13.90 0.10 218.40 0 532Jun 20 - 2.73 - - - 2.73 0 0 0 245Night Volume: 0 Day Volume: 28 Previous O/P: 4225SA Base Load Quarterly $300 Cap Electricity Futures (GS)Jun 18 - 6.50 - - - 6.50 0 0 0 107Sep 18 - 7.25 6.50 6.50 6.50 6.50 -0.75 -1656.00 1 167Dec 18 - 9.00 - - - 9.00 0 0 0 115Mar 19 - 37.00 - - - 37.00 0 0 0 215Night Volume: 0 Day Volume: 1 Previous O/P: 861VIC Base Load Quarterly $300 Cap Electricity Futures (GV)Jun 18 - 1.00 - - - 1.00 0 0 0 580Sep 18 - 1.65 - - - 1.65 0 0 0 516Dec 18 - 5.00 4.50 4.50 4.50 4.50 -0.50 -1104.00 12 632Mar 19 - 31.00 - - - 31.00 0 0 0 347Jun 19 - 3.05 - - - 3.05 0 0 0 234Sep 19 - 3.03 - - - 3.03 0 0 0 251Dec 19 - 5.46 - - - 5.46 0 0 0 250Mar 20 - 23.25 - - - 23.25 0 0 0 110Night Volume: 0 Day Volume: 12 Previous O/P: 3075ASX Electricity QLD Base Load Strip Call Options (HQ)Jun 20 60 2.36 2.25 2.25 2.25 2.05 -0.31 -677.04 5 30Night Volume: 0 Day Volume: 5 Previous O/P: 1215ASX Electricity VIC Base Load Strip Call Options (HV)Dec 19 85 2.15 - - - - 0 0 15 88Night Volume: 0 Day Volume: 15 Previous O/P: 797ASX Electricity VIC Base Load Strip Put Options (HV)Dec 19 75 0.36 1.00 1.00 1.00 - 0 0 25 100Night Volume: 0 Day Volume: 25 Previous O/P: 443

INTEREST RATE FUTURES & OPTIONSExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/P30 Day Interbank Cash Rate Futures (IB)Jun 18 - 98.505 - - - 98.505 0 0 0 16281Jul 18 - 98.505 - - - 98.505 0 0 0 18069Aug 18 - 98.505 - - - 98.505 0 0 0 44382Sep 18 - 98.505 - - - 98.505 0 0 0 5880Oct 18 - 98.505 98.500 98.500 98.500 98.505 0 0 2 14133Nov 18 - 98.500 98.500 98.500 98.500 98.505 0.01 12.33 150 22219Dec 18 - 98.500 98.500 98.500 98.500 98.500 0 0 1055 22193Jan 19 - 98.500 - - - 98.500 0 0 0 14135Feb 19 - 98.480 98.480 98.480 98.480 98.480 0 0 50 7170Mar 19 - 98.470 98.470 98.470 98.470 98.475 0.01 12.33 55 2642Apr 19 - 98.465 98.465 98.465 98.465 98.470 0.01 12.33 30 465May 19 - 98.435 - - - 98.440 0.01 12.33 0 385Jun 19 - 98.425 - - - 98.425 0 0 0 64Jul 19 - 98.415 - - - 98.420 0.01 12.33 0 13Aug 19 - 98.375 - - - 98.385 0.01 24.66 0 8Night Volume: 100 Day Volume: 1242 Previous O/P: 16803990 Day Bank Accepted Bills Futures (IR)Sep 18 - 98.020 98.020 98.020 98.010 98.020 0 0 8690 233038Dec 18 - 98.010 98.000 98.020 98.000 98.010 0 0 17951 217146Mar 19 - 97.980 97.980 97.990 97.980 97.990 0.01 24.42 16506 187741Jun 19 - 97.940 97.950 97.960 97.940 97.950 0.01 24.41 12275 132420Sep 19 - 97.890 97.900 97.910 97.900 97.900 0.01 24.40 14199 90584Dec 19 - 97.840 97.850 97.860 97.840 97.850 0.01 24.40 15299 101631Mar 20 - 97.790 97.810 97.820 97.800 97.800 0.01 24.39 5165 59333Jun 20 - 97.740 97.760 97.770 97.760 97.760 0.02 48.77 2071 27286Sep 20 - 97.690 - - - 97.720 0.03 73.14 0 4353Dec 20 - 97.640 97.640 97.650 97.640 97.670 0.03 73.12 777 2212Mar 21 - 97.580 97.610 97.610 97.610 97.610 0.03 73.11 1 883Jun 21 - 97.520 97.570 97.570 97.560 97.550 0.03 73.08 85 742Sep 21 - 97.490 - - - 97.520 0.03 73.07 0 90Dec 21 - 97.440 - - - 97.470 0.03 73.05 0 64Mar 22 - 97.400 - - - 97.430 0.03 73.04 0 22Night Volume: 43883 Day Volume: 49136 Previous O/P: 10575453 Year Commonwealth Treasury Bond Futures (YT)Sep 18 - 97.900 97.925 97.935 97.910 97.920 0.02 61.74 111956 981471Dec 18 - 97.875 - - - 97.890 0.02 46.27 0 2372Night Volume: 48615 Day Volume: 63341 Previous O/P: 9838433 Year Commonwealth Treasury Bond Put Options (YT)Jul 18 97.7 0.005 - - - - 0 0 0 4000Jul 18 97.8 0.005 - - - 0.005 0 0 0 2000Sep 18 97.7 0.015 - - - 0.010 -0.01 -15.33 0 1100Sep 18 97.8 0.035 - - - 0.030 -0.01 -15.38 0 550Night Volume: 0 Day Volume: 0 Previous O/P: 765010 Year Commonwealth Treasury Bond Futures (XT)Sep 18 - 97.365 97.395 97.395 97.370 97.375 0.01 102.07 126763 1093240Night Volume: 70439 Day Volume: 56324 Previous O/P: 109324010 Year Commonwealth Treasury Bond Call Options (XT)Sep 18 97.3 0.155 - - - 0.185 0.03 303.73 0 4200Sep 18 97.4 0.100 - - - 0.105 0.01 51.17 0 4200Sep 18 97.5 0.065 - - - 0.065 0 0 0 4200Night Volume: 0 Day Volume: 0 Previous O/P: 1260010 Year Commonwealth Treasury Bond Put Options (XT)Sep 18 97.2 0.055 - - - 0.060 0.01 50.21 8000 0Sep 18 97.3 0.090 - - - 0.110 0.02 202.59 4000 0Night Volume: 0 Day Volume: 12000 Previous O/P: 020 Year Treasury Bond Futures (XX)Sep 18 - 97.040 97.065 97.065 97.060 97.055 0.02 123.47 256 20451Night Volume: 0 Day Volume: 256 Previous O/P: 20451Overnight Options on 3 Year Commonwealth Treasury Bond Call Options (YO)Sep 18 97.91 - 0.010 0.010 0.010 - 0 0 500 0Night Volume: 500 Day Volume: 0 Previous O/P: 0Intra-Day Options on 3 Year Commonwealth Treasury Bond Put Options (YD)Sep 18 97.92 - 0.010 0.010 0.010 - 0 0 1800 0Night Volume: 0 Day Volume: 1800 Previous O/P: 0

NEW ZEALAND FUTURES & OPTIONSExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PNZ - 90 Day Bank Bill Futures (BB)Sep 18 - 97.93 97.92 97.96 97.92 97.96 0.03 73.23 5316 48363Dec 18 - 97.91 97.90 97.94 97.90 97.94 0.03 73.22 4642 36993Mar 19 - 97.87 97.90 97.93 97.90 97.93 0.06 146.42 2011 25071Jun 19 - 97.81 97.83 97.88 97.83 97.88 0.07 170.79 3635 13555Sep 19 - 97.74 97.76 97.81 97.76 97.81 0.07 170.72 488 5905Dec 19 - 97.65 97.72 97.72 97.71 97.71 0.06 146.27 62 769Mar 20 - 97.57 - - - 97.63 0.06 146.21 0 3Night Volume: 3894 Day Volume: 12260 Previous O/P: 130659Otahuhu Base Load Quarter Electricity Futures (EA)Jun 18 - 74.25 - - - 74.95 0.70 1528.80 0 1770Sep 18 - 80.25 73.35 73.35 73.00 73.00 -7.25 -16008.00 70 2607Dec 18 - 68.50 65.50 65.50 63.85 63.85 -4.65 -10267.20 60 1920Mar 19 - 79.45 76.70 76.70 76.40 76.40 -3.05 -6588.00 60 1147Jun 19 - 83.00 - - - 83.00 0 0 0 802Sep 19 - 83.00 - - - 83.00 0 0 0 1227Dec 19 - 65.55 - - - 65.55 0 0 0 665Mar 20 - 80.00 - - - 80.00 0 0 0 410Jun 20 - 79.10 - - - 79.10 0 0 0 310Sep 20 - 79.15 - - - 79.15 0 0 0 215Dec 20 - 67.00 - - - 67.00 0 0 0 170Mar 21 - 75.25 - - - 75.25 0 0 0 30Jun 21 - 80.75 - - - 80.75 0 0 0 190Sep 21 - 84.00 - - - 84.00 0 0 0 30Dec 21 - 65.85 - - - 65.85 0 0 0 90Night Volume: 0 Day Volume: 190 Previous O/P: 11583Benmore Base Load Quarter Electricity Futures (EE)Jun 18 - 61.65 - - - 61.65 0 0 0 1687Sep 18 - 72.90 72.00 72.00 64.00 64.10 -8.80 -19430.40 80 2116Dec 18 - 60.35 60.10 60.10 56.20 56.20 -4.15 -9163.20 60 1020Mar 19 - 70.35 - - - 68.00 -2.35 -5076.00 0 957Jun 19 - 77.60 - - - 77.60 0 0 0 1245Sep 19 - 77.50 - - - 77.50 0 0 0 820Dec 19 - 58.60 59.00 59.00 59.00 59.00 0.40 883.20 30 430Mar 20 - 67.65 - - - 67.65 0 0 0 300Jun 20 - 76.00 - - - 76.00 0 0 0 390Sep 20 - 76.75 - - - 76.75 0 0 0 210Dec 20 - 58.00 - - - 58.00 0 0 0 350Mar 21 - 67.00 - - - 67.00 0 0 0 120Jun 21 - 78.00 - - - 78.00 0 0 0 150Sep 21 - 77.00 - - - 77.00 0 0 0 90Dec 21 - 59.00 - - - 59.00 0 0 0 180Night Volume: 0 Day Volume: 170 Previous O/P: 10065

EQUITY FUTURES & OPTIONSExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PSPI 200 (A$25 x SPI200) Futures (AP)Jul 18 - 6192 6190 6224 6190 6226 34.00 850.00 72 2024Aug 18 - 6178 6187 6187 6187 6213 35.00 875.00 7 24Sep 18 - 6138 6140 6175 6131 6172 34.00 850.00 44599 346603Dec 18 - 6130 6137 6137 6137 6164 34.00 850.00 1 3200Mar 19 - 6083 - - - 6117 34.00 850.00 0 2960Night Volume: 12061 Day Volume: 32618 Previous O/P: 354811SPI 200 (A$25 x SPI200) Call Options (AP)Sep 18 6000 223 - - - 247.5 24.50 612.50 0 1Sep 18 6300 59.5 - - - 76 16.50 412.50 0 2Sep 18 6350 44.5 - - - 58.5 14.00 350.00 0 21Sep 18 6400 32.5 - - - 44.5 12.00 300.00 0 37Sep 18 6450 23.5 - - - 33 9.50 237.50 0 15Sep 18 6500 17 - - - 24 7.00 175.00 0 8Sep 18 6550 12 - - - 17 5.00 125.00 0 6Sep 18 6700 4 - - - 6 2.00 50.00 0 36Sep 18 6750 3 - - - 4.5 1.50 37.50 0 30Dec 18 6100 217 - - - 238.5 21.50 537.50 0 2Dec 18 6450 65 - - - 74.5 9.50 237.50 0 9Dec 18 6500 52.5 - - - 60.5 8.00 200.00 0 7Dec 18 6600 33.5 - - - 38.5 5.00 125.00 0 10Dec 18 6650 26.5 - - - 30.5 4.00 100.00 0 10Night Volume: 0 Day Volume: 0 Previous O/P: 194SPI 200 (A$25 x SPI200) Put Options (AP)Sep 18 3800 1 - - - 0.5 -0.50 -12.50 0 2795Sep 18 3925 1.5 - - - 1 -0.50 -12.50 0 856Sep 18 4000 0.5 - - - 1 0.50 12.50 0 2164Sep 18 4750 5.5 - - - 5 -0.50 -12.50 0 1350Sep 18 4800 6 - - - 5.5 -0.50 -12.50 0 850Sep 18 4950 8.5 - - - 8 -0.50 -12.50 0 6Sep 18 5000 9.5 - - - 9 -0.50 -12.50 0 709Sep 18 5050 10.5 - - - 10 -0.50 -12.50 0 6Sep 18 5100 11 - - - 10.5 -0.50 -12.50 0 2Sep 18 5150 12 - - - 11.5 -0.50 -12.50 0 6Sep 18 5200 13 - - - 12.5 -0.50 -12.50 0 2Sep 18 5300 15 - - - 15 0 0 0 2640Sep 18 5350 16.5 - - - 16.5 0 0 0 7Sep 18 5375 17.5 - - - 17 -0.50 -12.50 0 850Sep 18 5400 18 - - - 18 0 0 0 19Sep 18 5450 20 - - - 19.5 -0.50 -12.50 0 7Sep 18 5600 27.5 - - - 26.5 -1.00 -25.00 0 705Sep 18 5625 29 - - - 28 -1.00 -25.00 0 1862Sep 18 5700 35 - - - 33.5 -1.50 -37.50 0 22Sep 18 5725 37 - - - 35.5 -1.50 -37.50 0 3795Sep 18 5800 46 - - - 43.5 -2.50 -62.50 0 15Dec 18 4000 3.5 - - - 3.5 0 0 0 3277Dec 18 4075 4.5 - - - 4.5 0 0 0 827Dec 18 4175 6 - - - 5.5 -0.50 -12.50 0 809Dec 18 4225 6.5 - - - 6 -0.50 -12.50 0 796Dec 18 5075 23.5 - - - 22 -1.50 -37.50 0 1155Dec 18 5100 24.5 - - - 23 -1.50 -37.50 0 9Dec 18 5200 29 - - - 27 -2.00 -50.00 0 7Dec 18 5300 35 - - - 32.5 -2.50 -62.50 0 10Dec 18 5400 42 - - - 39 -3.00 -75.00 0 1280Dec 18 5675 73.5 - - - 67.5 -6.00 -150.00 0 1155Dec 18 5700 77.5 - - - 71 -6.50 -162.50 0 1280Dec 18 5825 102 - - - 93 -9.00 -225.00 0 1653Dec 18 5950 134.5 - - - 123 -11.50 -287.50 0 1618Dec 18 6050 167.5 - - - 154 -13.50 -337.50 0 1591Mar 19 3950 8.5 - - - 8.5 0 0 0 831Mar 19 4225 12.5 - - - 12 -0.50 -12.50 0 799Mar 19 4275 13.5 - - - 13 -0.50 -12.50 0 789Mar 19 4625 22.5 - - - 21 -1.50 -37.50 0 980Mar 19 4925 35 - - - 33 -2.00 -50.00 0 664Mar 19 5225 57 - - - 53.5 -3.50 -87.50 0 980Mar 19 5500 92 - - - 86 -6.00 -150.00 0 664Mar 19 5800 157 - - - 145.5 -11.50 -287.50 0 1724Mar 19 6025 233.5 - - - 217.5 -16.00 -400.00 0 1597Mar 19 6100 265.5 - - - 248 -17.50 -437.50 0 1578Jun 19 5150 77.5 - - - 73.5 -4.00 -100.00 0 745Jun 19 5775 199 - - - 188 -11.00 -275.00 0 745Night Volume: 0 Day Volume: 0 Previous O/P: 46231

EXCHANGE TRADED OPTIONS TURNOVEROption Type Turnover Contracts TradedCalls $96,389,717 355,416Puts $21,216,527 227,643

TOP TRADING EXCHANGE TRADED OPTIONSContracts Traded

ASX Code Issuer Name Total Call PutBHP BHP 38563 22631 15932CBA C’wlth Bank of Aust 23395 14447 8948FMG FORTESCUE METALS GRP 23956 4553 19403IFL IOOF Hldgs 25509 195 25314RIO Rio Tinto 21607 15058 6549SCG SCENTRE GRP 38718 38718 0SUN SUNCORP GROUP LTD 19997 18991 1006TLS Telstra Corp 45196 7945 37251WES WESFARMERS LIMITED 56931 37866 19065XJO S&P/ASX 200 32060 11929 20131

Futures and Options

NATIONAL TURNOVERS

Market Performance

By Volume Latest Previous

Industrials . . . . . . . . . . . . 934,452,483 1,010,175,007Mining . . . . . . . . . . . . . . . . 1,145,391,021 1,245,945,975Total . . . . . . . . . . . . . . . . . . 2,079,843,504 2,256,120,982Call Options . . . . . . . . . . 525,912 191,447Put Options . . . . . . . . . . . 333,175 156,275Total . . . . . . . . . . . . . . . . . . 859,087 347,722

By Value Latest Previous

Industrials . . . . . . . . . . . . $4,170,724,529 $3,874,730,103Mining . . . . . . . . . . . . . . . . $1,215,877,433 $1,236,289,041Total . . . . . . . . . . . . . . . . . . $5,386,601,962 $5,111,019,144Call Options . . . . . . . . . . $78,533,302 $57,604,351Put Options . . . . . . . . . . . $24,420,666 $10,810,563Total . . . . . . . . . . . . . . . . . . $102,953,968 $68,414,914

National Exchange Rises Falls Steady Total

Industrials . . . . . . . . . . . . 412 509 245 1166Mining . . . . . . . . . . . . . . . . 228 193 262 683Total . . . . . . . . . . . . . . . . . . 640 702 507 1849Call Options . . . . . . . . . . 361 165 32 558Put Options . . . . . . . . . . . 98 300 21 419Total . . . . . . . . . . . . . . . . . . 459 465 53 977

THE TOP 20By Volume

ASX Code Volume

SEA . . . . . . . . . . . 73,880,793AVZ . . . . . . . . . . . 53,070,980CLY. . . . . . . . . . . . 50,082,094TLS . . . . . . . . . . . 44,275,748CAD . . . . . . . . . . . 36,548,306AUZ . . . . . . . . . . . 31,938,564BKP . . . . . . . . . . . 29,899,18988E . . . . . . . . . . . 26,092,395MXR. . . . . . . . . . . 18,956,570BPT . . . . . . . . . . . 18,385,456MGR . . . . . . . . . . 18,319,593AGO . . . . . . . . . . . 17,880,350FXJ . . . . . . . . . . . . 17,823,502BDI. . . . . . . . . . . . 17,031,625KRC . . . . . . . . . . . 16,194,614SCG. . . . . . . . . . . 16,076,913BLY. . . . . . . . . . . . 15,678,059S32 . . . . . . . . . . . 15,261,810ASN . . . . . . . . . . . 15,193,488AWC. . . . . . . . . . . 15,162,828

By Value

ASX Code $ Value

BHP . . . . . . . . . . . 226,862,879WES. . . . . . . . . . . 210,951,245MQG . . . . . . . . . . 195,493,792CBA . . . . . . . . . . . 181,018,585ANZ . . . . . . . . . . . 172,259,029WBC. . . . . . . . . . . 163,678,702CSL . . . . . . . . . . . 163,397,165NAB . . . . . . . . . . . 155,907,107WOW .. . . . . . . . . 146,131,879RIO . . . . . . . . . . . . 143,556,417TLS. . . . . . . . . . . . 116,209,677QBE . . . . . . . . . . . 101,798,352ALL . . . . . . . . . . . . 82,317,678WPL . . . . . . . . . . . 80,536,249SCG . . . . . . . . . . . 70,589,602COH . . . . . . . . . . . 70,299,134GMG .. . . . . . . . . 60,844,823BXB . . . . . . . . . . . 60,346,841S32 . . . . . . . . . . . 54,865,800FMG. . . . . . . . . . . 51,326,377

SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA

Share Price Index Accumulation IndexCode Description Jun 27 Jun 28 Var +/- Day % Wk % Mth % YTD % Jun 27 Jun 28 YTD %

XAO All Ordinaries... . . . . . . . . . . . . . . . . . . . . . . . . . . 6290.5 6305.8 15.6 0.25 -0.43 3.14 2.25 62319.8 62594.2 4.31XAF All Australian 50 ... . . . . . . . . . . . . . . . . . . . . . . 5982.6 6009.3 26.1 0.44 0.10 3.74 2.61 61804.2 62214.3 4.90XAT All Australian 200... . . . . . . . . . . . . . . . . . . . . . 6128.4 6148.9 20.1 0.33 -0.26 3.49 2.47 62373.0 62707.3 4.64XTL S&P/ASX 20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 3414.9 3441.0 24.7 0.72 0.70 4.32 2.41 70366.6 70948.6 4.91XFL S&P/ASX 50 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 6040.4 6067.9 26.9 0.45 0.11 3.79 2.48 62305.6 62725.0 4.78XTO S&P/ASX 100... . . . . . . . . . . . . . . . . . . . . . . . . . 5086.8 5105.5 18.2 0.36 -0.11 3.57 2.35 15795.3 15884.1 4.56XJO S&P/ASX 200... . . . . . . . . . . . . . . . . . . . . . . . . . 6195.9 6215.4 19.1 0.31 -0.27 3.52 2.48 62903.2 63225.9 4.63XVI S&P/ASX 200 VIX... . . . . . . . . . . . . . . . . . . . . . 12.340 12.931 0.506 4.07 2.92 4.80 27.54 0.0 0.0 0.00XKO S&P/ASX 300... . . . . . . . . . . . . . . . . . . . . . . . . . 6153.4 6171.4 17.6 0.29 -0.30 3.42 2.46 62161.6 62467.5 4.59XMD S&P/ASX MidCap 50 ... . . . . . . . . . . . . . . . . . 6954.1 6942.9 -12.0 -0.17 -1.40 2.21 1.55 21375.9 21353.9 3.28XSO S&P/ASX Small Ords ... . . . . . . . . . . . . . . . . . 2873.0 2864.1 -8.4 -0.29 -1.83 2.26 3.40 8160.6 8154.1 4.85XDJ Consumer Discretionary .. . . . . . . . . . . . . . . . 2493.7 2463.7 -27.9 -1.12 -2.09 1.76 4.55 21739.7 21477.8 6.33XSJ Consumer Staples ... . . . . . . . . . . . . . . . . . . . . 11354.4 11329.1 -35.5 -0.31 -0.43 6.76 10.64 108886.6 108643.6 12.54XEJ Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 11873.6 12090.8 210.7 1.77 2.17 10.79 10.89 96566.0 98332.7 12.25XFJ Financials .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6201.9 6253.2 44.2 0.71 0.74 3.75 -4.23 78305.7 78954.4 -1.53XXJ Financial-x-A-REIT .. . . . . . . . . . . . . . . . . . . . . . . 6917.1 6974.5 49.4 0.71 0.74 3.75 -4.23 83898.0 84593.1 -1.53XHJ Health Care ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 30585.7 30491.6 -62.0 -0.20 -2.10 4.43 24.35 209931.5 209285.6 25.32XNJ Industrials .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5948.1 5909.1 -32.6 -0.55 -2.58 0.25 0.20 57531.9 57657.1 2.16XIJ Info Technology .. . . . . . . . . . . . . . . . . . . . . . . . . 1147.0 1132.4 -14.3 -1.25 -3.01 4.26 11.96 8461.4 8353.6 12.99XMJ Materials.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 12145.6 12268.0 123.5 1.02 0.83 3.21 5.91 97914.3 98901.3 7.94XPJ A-REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1425.9 1411.9 -10.5 -0.74 -1.95 0.05 0.50 48344.5 48692.2 3.18XTJ Telecommunications... . . . . . . . . . . . . . . . . . . 982.9 985.1 3.8 0.39 -3.42 -6.62 -24.68 14709.7 14742.7 -23.10XUJ Utilities.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8151.1 8133.8 -20.4 -0.25 0.19 5.89 -1.33 104772.0 105435.1 1.35XMM Metals & Mining... . . . . . . . . . . . . . . . . . . . . . . . 3841.9 3888.0 46.9 1.22 0.79 3.13 8.28 6318.4 6394.2 10.44XGD Gold ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5226.3 5301.2 70.1 1.34 2.46 6.69 7.75 6289.8 6379.9 8.41XJR S&P/ASX 200 Res ... . . . . . . . . . . . . . . . . . . . . 4409.7 4471.1 61.1 1.39 1.19 5.32 9.46 27146.3 27524.5 11.45S&P/ASX 200 Intra-day High: 6216.4 Low: 6178.4 S&P/ASX 200 Year High: 6232.1 Low: 5751.9.


20 Tables

AUSTRALIAN DOLLAREXCHANGE RATES

sell/buy sell/buy

US, dollar . . . . . . . . . . . . . . 0.734/0.7344 Norway, krone .. . . . . . . 6.0116/6.0179

UK, pound .. . . . . . . . . . . . 0.5609/0.5614 Pakistan, rupee .. . . . . . 89.15/89.61

Europe, euro .. . . . . . . . . 0.635/0.6357 Papua NG, kina.. . . . . . . 2.3526/2.4731

Brunei, dollar . . . . . . . . . . 0.9926/1.0029 Philippines, peso .. . . . 39.245/39.341

Canada, dollar . . . . . . . . 0.9781/0.9791 Saudi Arabia, riyl . . . . . . 2.7527/2.7547

China, yuan Renminbi 4.8609/4.8661 Singapore, dollar . . . . . 1.0048/1.0059

Denmark, kroner . . . . . . 4.7309/4.7355 Solomon Is, dollar . . . . 5.5644/5.9242

Fiji, dollar . . . . . . . . . . . . . . 1.5209/1.5558 S Africa, rand.. . . . . . . . . 10.2303/10.241

Fr Pacific, franc .. . . . . . 75.4/76.05 Sri Lanka, rupee .. . . . . 116.082/116.198

Hong Kong, dollar . . . . 5.7599/5.7642 Sweden, krona .. . . . . . . 6.5972/6.6039

India, rupee .. . . . . . . . . . 50.584/50.625 Switzerland, franc .. . . 0.7321/0.7329

Indonesia, rupiah .. . . .10532.9/10547.42 Thailand, baht . . . . . . . . . 24.29/24.32

Japan, yen.. . . . . . . . . . . . 80.99/81.07 Tonga, pa’anga .. . . . . . 1.586/1.701

Malaysia, ringgit . . . . . . 2.9665/2.9707 W Samoa, tala . . . . . . . . . 1.831/1.939

N Zealand, dollar . . . . . . 1.085/1.0864 Gold - 1 oz, . . . . . . . . . . . . 1702.62/1701.25

Source: Thomson Reuters — Jun 28, 2018

REPRESENTATIVE RATES PER $AUnits . . . . . . . . . . . . . . . . . . . Jun 22 Jun 25 Jun 26 Jun 27 Jun 28

$US . . . . . . . . . . . . . . . . . 0.7398 0.7419 0.7416 0.7380 0.7353Yen . . . . . . . . . . . . . . . . . 81.36 81.19 81.28 81.08 81.07£Stg . . . . . . . . . . . . . . . . 0.5573 0.5598 0.5583 0.5583 0.5619Euro . . . . . . . . . . . . . . . . 0.6359 0.6373 0.6333 0.6333 0.6363$NZ . . . . . . . . . . . . . . . . . 1.0719 1.0758 1.0751 1.0823 1.0847KRW . . . . . . . . . . . . . . . . 820.07 828.78 825.98 824.34 824.75CHRenm . . . . . . . . . . . 4.8095 4.8508 4.8575 4.8642 4.8614$T’wan . . . . . . . . . . . . . 22.41 22.57 22.51 22.47 22.49$Sing . . . . . . . . . . . . . . . 1.0033 1.0125 1.0083 1.0059 1.0057InRuph . . . . . . . . . . . . . 10430 10494 10514 10463 10506$HK . . . . . . . . . . . . . . . . . 5.8037 5.8218 5.8198 5.7916 5.7703MlyR . . . . . . . . . . . . . . . . 2.9614 2.9776 2.9816 2.9723 2.9699SF . . . . . . . . . . . . . . . . . . 0.7325 0.7332 0.7319 0.7312 0.7335SDR . . . . . . . . . . . . . . . . 0.5261 0.5256 0.5256 0.5231 0.5221TWI . . . . . . . . . . . . . . . . . 62.1 62.4 62.4 62.3 62.3

Source: Reser ve Bank of Austral ia

TREASURYTREASURY BOND TENDERResults of Tender Number 1069 – 27 June, 2018Series Offered: 2.50% 21 May 2030. Amount offered $1,000 mln. Take-up by RBA:-. Amount allotted $1,000 mln. Weighted average bid: 2.7129%. Worst bid-Bestbid: 2.725-2.7050 (%). Number of bids allocated in full: 9. Coverage ratio: 3.4850.

TREASURY BOND TENDERResults of Tender Number 1068 – 22 June, 2018Series Offered: 3.00% 21 March 2047. Amount offered $300 mln. Take-up by RBA:-. Amount allotted $300 mln. Weighted average bid: 3.1496%. Worst bid-Best bid:3.165-3.1425 (%). Number of bids allocated in full: 5. Coverage ratio: 3.9733.

TREASURY BOND BUY BACK TENDERResults of Tender Number 33 – 18 June, 2018Series Repurchased: 2.75% 21 October 2019. Tender size $800 mln. Take-up byRBA: -. Offers accepted $800 mln. Weighted average offer: 1.9916%. Worst offer-Best offer: 1.9800-2.0050 (%). Number of offers allocated in full: 8. Coverage ratio:3.5263.

TREASURY INDEXED BOND TENDERResults of Tender Number 168 – 26 June, 2018Series Offered: 2.50% 20 September 2030. Amount offered $150 mln. Take-up byRBA: -. Amount allotted $150 mln. Weighted average bid: 0.7294%. Worst bid-Bestbid: 0.7975-0.6925 (%). Number of bids allocated in full: 10. Coverage ratio:3.3600.

TREASURY NOTE TENDERResults of Tender Number 12/18 – 21 June, 2018Maturity Date Allocated ($m) Yield (%) Yield Range (%)

12 October 2018 500 1.8993 1.95-1.80

TREASURY INDEXED BONDS (yield %)Nov 18 n/a Aug 20 n/a Sep 27 n/a Aug 35 0.191 Aug 40 0.614

WHOLESALE MARKETIndicative mid-rates of selected Commonwealth Government securities.Fixed Coupon Bonds Yield

% pa Total onCoupon Maturity 28/06 Issue $B3.25% ... . . . . . . . . . . . . . . . . . 21 Oct 2018 1.853 13.0B5.25% ... . . . . . . . . . . . . . . . . . 15 Mar 2019 1.910 16.2B4.50% ... . . . . . . . . . . . . . . . . . 15 Apr 2020 1.986 26.6B5.75% ... . . . . . . . . . . . . . . . . . 15 May 2021 2.056 30.2B2.00% ... . . . . . . . . . . . . . . . . . 21 Dec 2021 2.121 17.8B5.75% ... . . . . . . . . . . . . . . . . . 15 Jul 2022 2.159 25.0B2.25% ... . . . . . . . . . . . . . . . . . 21 Nov 2022 2.226 11.6B5.50% ... . . . . . . . . . . . . . . . . . 21 Apr 2023 2.261 24.1B2.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2024 2.375 25.5B3.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2025 2.462 27.9B4.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2026 2.528 32.4B4.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2027 2.572 29.7B2.75% ... . . . . . . . . . . . . . . . . . 21 Nov 2027 2.600 28.0B2.25% ... . . . . . . . . . . . . . . . . . 21 May 2028 2.614 26.3B2.75% ... . . . . . . . . . . . . . . . . . 21 Nov 2028 2.621 23.5B3.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2029 2.622 22.7B2.75% ... . . . . . . . . . . . . . . . . . 21 Nov 2029 2.647 11.5B2.50% ... . . . . . . . . . . . . . . . . . 21 May 2030 2.680 2.5B4.50% ... . . . . . . . . . . . . . . . . . 21 Apr 2033 2.784 13.9B2.75% ... . . . . . . . . . . . . . . . . . 21 Jun 2035 2.889 7.0B3.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2037 2.916 11.2B3.25% ... . . . . . . . . . . . . . . . . . 21 Jun 2039 2.988 8.0B3.00% ... . . . . . . . . . . . . . . . . . 21 Mar 2047 3.099 12.5BAverage of buy/sell rates reported by bond dealers surveyed by the Bank at 4.30pm AEST.Transactions represent one side of all trades registered at Reserve Bank Registries of InscribedStock and on RITS. Subscription to new issues and identifiable repurchase agreements areexcluded. Reserve Bank transactions are included (except repurchase agreements).Source: Reser ve Bank of Austral ia June 28, 2018.

Money & Bond Markets

Jun 21 Jun 28

INTEREST RATESJun 21 Jun 28

Cash Rate

Overnight, average 11am rate ... . . . . . . . . . . . . . . . . . . 1.50 pc 1.50 pc

Domestic Rates

180 day dealers bill rate .. . . . . . . . . . . . . . . . . . . . . . . . . . 2.05 pc 2.02 pc

5 year Bond Yield (Apr 2023) .. . . . . . . . . . . . . . . . . . . . . 2.339 pc 2.274 pc

10 year Bond Yield (May 2028) .. . . . . . . . . . . . . . . . . . . 2.679 pc 2.626 pc

International

$US Hedge Rate ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.7371 0.7342

Special Drawing Right .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.5228 0.5221

Swap Rates: Quarterly in arrears (Source: Reuters)

1 year.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.025 pc 1.988 pc

2 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.085 pc 2.045 pc

3 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.173 pc 2.118 pc

5 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.509 pc 2.440 pc

AUD Forward Rate Agreements (Source: Reuters)

1/4 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.013 pc 1.989 pc

3/6 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.974 pc 1.931 pc

6/9 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.987 pc 1.948 pc

London Inter Bank Offered Rates: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.3319 pc 2.3344 pc

6 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.5009 pc 2.5006 pc

LIBOR-Overnight Indexed Swap Spread: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 40 bps 39 bps

Australian Treasury Bonds

Cwlth 3 year (21.05.21).. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.126 2.060

Cwlth 10 year (21.05.28) .. . . . . . . . . . . . . . . . . . . . . . . . . 2.679 2.626

NSW 3 year (08.04.21) .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.230 2.180

NSW 10 year (20.03.28).. . . . . . . . . . . . . . . . . . . . . . . . . . 3.060 2.991

US Treasury Bonds

US 10-year Treasury Bond yields... . . . . . . . . . . . . . . . . 2.94 pc 2.83 pc

US 30-year Treasury Bond yields... . . . . . . . . . . . . . . . . 3.08 pc 2.97 pc

US Federal Funds

Rate per annum .... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.9100 pc 1.9200 pc

US Bank Acceptances

1 month bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.030 pc 2.010 pc

3 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.280 pc 2.290 pc

6 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.450 pc 2.460 pc

German

10-year Government Bond yield.. . . . . . . . . . . . . . . . . . . 0.382 pc 0.313 pc

Japan

JGB 10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.034 pc 0.031 pc

UK Gilts

2-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.726 pc 0.701 pc

10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.306 pc 1.239 pc

BLOOMBERG AUSBOND INDICES (Source: Bloomberg)mth year

Jun 26 Jun 27 % rtn % rtnTreasury 0 + yrs ... . . . . . . . . . 9614.48 9624.38 0.46 1.73Semi-Govt 0 + yrs ... . . . . . . . 10586.99 10594.22 0.45 1.61Credit 0 + yrs ... . . . . . . . . . . . . 9618.21 9622.89 0.32 1.52Comp Bd 0 + yrs ... . . . . . . . . . 9275.06 9282.6 0.43 1.64Govt 0 + yrs ... . . . . . . . . . . . . . . 3041.59 3044.4 0.46 1.7Bank Bill 0 + yrs... . . . . . . . . . 8765.3 8765.79 0.14 0.9Govt Infl 0 + yrs ... . . . . . . . . . 6953.43 6961.35 0.99 2.12Master 0 + yrs ... . . . . . . . . . . . 2869.66 2871.73 0.42 1.58

Interest Rate SecuritiesCpn Next Conv/ Conv/

52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat. Mat.High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date Value

Cpn Next Conv/ Conv/52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat. Mat.

High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date Value

Note: 1) Yields are indicative only. No account is taken of transaction costs, optionality or likely market movements at conversion/maturity. These may have a significant impact for certain securities or where there is a short term remaining.2) Some securities have multiple maturity/conversion dates at the issuers option. In this case the date which is leastadvantageous to the holder is used. Key: h - at the discretion of the holder; i - at the discretion of the issuer; m - on maturity

Corporate Bonds104.50 98.80 100.50 100.50 MVTHA BND 8.00% 07-21 6M Q ... . . . . . . . . . . . . . . . . 100.50 2 15.075 100.00 100.50 100 8.00 29/06/18 10/07/21 -107.25 102.30 105.39 105.00 PPCHA S BND 7.50% 6M 06-21 .. . . . . . . . . . . . . . . . . . 105.00 3 27.407 104.50 106.80 100 1.00 18/06/18 7/06/21 -102.97 98.00 - - URFHA BND 7.75% 12-24 3M T .. . . . . . . . . . . . . . . . . . 99.50 - - 99.50 - 100.00 7.750q 30/06/17 24/12/19i 100.00102.48 98.00 99.65 99.65 URFHB BND7.75%12-20 3M RDT.. . . . . . . . . . . . . . . . 99.65 4 36.372 99.10 99.65 100.00 7.750q 30/06/17 24/12/20i 100.00102.75 98.00 - - URFHC BND 7.75% 12-21 3M T .. . . . . . . . . . . . . . . . . . 100.25 - - 100.25 101.00 100.00 7.750q 30/06/17 24/12/21i 100.00

Floating Rate Notes106.45 100.65 102.639 102.30 AGLHA HY 3M 06-39 Q SU T .. . . . . . . . . . . . . . . . . . . . . . 102.60 31 322.042 102.31 102.58 100.00 5.590q 8/06/17 8/06/19i 100.00103.72 99.50 100.30 100.06 AMPHA BND 3M 12-23 Q RD T .. . . . . . . . . . . . . . . . . . . . 100.29 5 49.623 100.29 100.40 100.00 4.445q 16/06/17 18/12/18i 100.00108.00 102.40 103.50 102.80 AYUHB S BND 3M 12-20.. . . . . . . . . . . . . . . . . . . . . . . . . . . 102.80 4 41.843 102.80 103.50 100.00 4.570q 14/07/17 15/12/20i 100.00

79.30 67.60 - - BENHB HY 3M PER Q SU RD... . . . . . . . . . . . . . . . . . . . . 76.751 - - 76.751 78.25 100.00 2.74q 30/08/17 undated 100.00103.85 100.00 100.45 100.16 CWNHA HY 3M 09-72 Q RD T .. . . . . . . . . . . . . . . . . . . . . . 100.339 34 345.572 100.16 100.339 100.00 6.800q 14/06/17 14/09/18i 100.00103.50 96.20 102.00 101.60 CWNHB HY 3M 04-75 Q RD T .. . . . . . . . . . . . . . . . . . . . . . 101.65 22 228.056 101.65 102.00 100.00 5.790q 15/06/17 23/07/21i 100.00104.50 100.00 102.299 102.299 IMFHA BND 3M 06-19 E.. . . . . . . . . . . . . . . . . . . . . . . . . . . 102.299 - 5.013 100.60 102.299 100 6.24 9/07/18 30/06/19 -

84.20 76.55 84.00 82.80 MBLHB HY 3M PER Q ST .. . . . . . . . . . . . . . . . . . . . . . . . . . 83.20 46 382.402 83.20 84.00 100.00 3.49q 17/07/17 undated 100.0085.00 76.60 84.75 84.33 NABHA HY 3M PER Q X ST .. . . . . . . . . . . . . . . . . . . . . . . . 84.60 111 937.670 84.51 84.60 100.00 2.99q 15/08/17 undated 100.00

104.50 100.60 102.00 102.00 PPCHB S BND 3M 10-22.. . . . . . . . . . . . . . . . . . . . . . . . . . . 102.00 1 10.200 101.60 102.00 100 6.69 5/07/18 5/10/22 -112.00 104.10 106.00 105.60 QUBHA HY 3M 10-23 Q .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.80 73 774.571 105.60 105.80 100.00 5.700q 5/07/17 5/10/23i 100.00

77.30 72.80 - - SBKHB CN 3M PER Q... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 76.95 - - 76.75 79.79 100.00 2.95q 15/02/16 undated 100.00104.99 100.55 101.50 101.30 TTSHA BND 3M 07-19.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.49 23 236.107 101.30 103.00 100.00 4.900q 5/07/17 5/06/19h 100.00105.20 100.76 - - VLWHA S BND 3M 04-22.. . . . . . . . . . . . . . . . . . . . . . . . . . . 103.73 - - 104.00 105.00 100.00 6.490q 21/07/17 21/04/22h 100.00102.85 99.92 100.60 100.27 WBCHB TR BND 3M 08-23 Q T .. . . . . . . . . . . . . . . . . . . . 100.60 32 325.065 100.27 100.60 100.00 4.080q 22/05/17 22/8/18i 100.00

Convertible Notes1.025 .98 .98 .98 CAMG C BND 6.25% 11-21 3M ... . . . . . . . . . . . . . . . . .98 79 7.759 .975 .985 .96 6.25 12/06/18 30/11/21 -

101.00 100.70 100.70 100.70 CVCG C BND 3M 06-23 RD ... . . . . . . . . . . . . . . . . . . . . 100.70 2 20.140 100.50 100.80 100 5.87 28/09/18 22/06/23 -105.95 101.002 103.05 102.75 IANG CBND 3M PER X.. . . . . . . . . . . . . . . . . . . . . . . . . . . 103.05 44 453.947 102.96 103.05 100.00 4.053q 15/06/17 15/12/19h 100.00102.50 98.01 100.50 100.50 NSCG CBND 5.50% 03-20 6M... . . . . . . . . . . . . . . . . . 100.50 6 60.300 100.50 101.00 100 5.50 29/03/18 31/03/20 -

90.75 84.00 86.53 86.53 NFNG CBND 6M PER Q X ... . . . . . . . . . . . . . . . . . . . . . . 86.53 3 23.017 86.60 87.00 100.00 5.880sa 15/10/17 undated 100.00

Hybrid Securities110.33 102.35 104.45 104.20 AMPPA CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 104.45 34 353.808 104.20 104.45 100.00 5.106q 22/06/17 22/12/21i 100.00

104.378 99.36 102.29 101.90 ANZPD CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 101.99 39 400.548 101.99 102.20 100.00 3.766sa 1/09/17 1/09/21i 100.00103.50 94.006 100.80 100.40 ANZPE CN 6M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 100.75 57 575.809 100.58 100.75 100.00 3.647sa 24/09/17 24/03/22i 100.00104.10 98.58 101.93 101.68 ANZPF CN 6M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 101.85 13 131.045 101.65 101.85 100.00 3.920sa 24/09/17 24/03/23i 100.00108.20 102.61 104.30 104.088 ANZPG CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 104.094 98 1017.28 104.089 104.299 100.00 4.550q 20/06/17 20/03/24i 100.00104.15 99.00 100.35 99.95 ANZPH CN 3M PER Q RD T-25 .. . . . . . . . . . . . . . . . . . . . 100.32 28 284.851 100.08 100.32 - - - - -101.95 97.30 99.79 99.50 BOQPE CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 99.50 31 308.364 99.50 99.70 - - - - -103.50 98.23 99.80 99.70 BENPE CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 99.80 23 224.420 99.75 99.83 100.00 3.647sa 31/05/17 30/11/20i 100.00105.50 99.752 101.45 101.311 BENPF CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 101.45 6 60.091 101.362 101.55 100.00 4.200sa 15/06/17 15/06/21i 100.00103.74 97.10 99.59 98.85 BENPG CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . . . . . 98.85 23 232.370 98.85 98.95 - - - - -103.95 99.00 101.10 100.75 CGFPA CTG PRE 3M PER Q T .. . . . . . . . . . . . . . . . . . . . 100.98 5 54.069 100.70 101.00 100.00 3.626q 25/05/17 25/05/20i 100.00107.37 99.80 102.355 102.00 CGFPB CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 102.11 61 621.643 102.11 102.37 100.00 4.333q 22/08/17 22/05/23i 100.00103.73 100.20 101.00 100.77 CBAPC CN 3M PER Q RD T-20 .. . . . . . . . . . . . . . . . . . . . 100.85 117 1179.81 100.80 100.85 100.00 3.920q 17/06/17 15/12/18i 100.00

99.60 95.21 96.45 96.16 CBAPD CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 96.231 167 1610.78 96.23 96.449 100.00 3.220q 15/06/17 15/12/22i 100.00109.02 103.76 105.41 105.10 CBAPE CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 105.10 55 579.882 105.10 105.30 100.00 4.900q 15/06/17 15/10/21i 100.00

104.485 99.90 101.45 101.015 CBAPF CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 101.45 74 754.074 101.38 101.45 100.00 3.987q 15/06/17 31/03/22i 100.0099.48 96.766 98.495 98.12 CBAPG CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 98.15 104 1024.58 98.15 98.30 - - - - -

109.50 102.30 104.70 104.65 IAGPD CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 104.65 26 268.556 104.65 105.73 100.00 4.711sa 15/06/17 15/06/23i 100.00.975 .912 .921 .921 KBCPA CBND 7% 07-20 3M RD ... . . . . . . . . . . . . . . . . .921 1 - .921 .94 1.00 7.000q 20/06/17 31/07/20h 1.00

105.00 99.20 104.75 102.79 MBLPA CN 6M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 102.79 27 276.106 102.53 102.79 100.00 4.537sa 24/09/17 24/03/20i 100.00110.30 102.50 107.08 106.70 MQGPB CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 107.08 32 337.453 107.00 107.08 100.00 6.146sa 17/09/17 17/03/21i 100.00101.40 100.155 101.20 101.00 MQGPC CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 101.00 252 2548.44 101.00 101.10 - - - - -

82.95 76.00 78.50 77.75 MXUPA TR PRE 3M PER Q RD ... . . . . . . . . . . . . . . . . . . 78.00 21 161.329 77.90 78.00 100.00 5.700q 18/07/17 undated 100.00103.00 99.80 100.85 100.65 NABPA CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . . . . . 100.65 75 758.116 100.65 100.88 100.00 3.500q 20/06/17 20/03/19i 100.00102.90 98.60 100.82 100.50 NABPB CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . . . . . 100.75 47 477.821 100.75 100.86 100.00 3.535q 17/06/17 17/12/20i 100.00103.25 99.55 101.58 101.21 NABPC CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 101.58 50 505.088 101.50 101.59 100.00 3.710q 23/06/17 23/03/20i 100.00109.00 103.02 105.15 104.70 NABPD CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 104.92 128 1344.74 104.92 104.95 100.00 4.718q 7/07/17 7/07/22i 100.00105.30 101.01 101.74 101.65 NABPE CN 3M 09-28 Q RD... . . . . . . . . . . . . . . . . . . . . . . 101.66 96 977.384 101.66 101.70 100.00 4.000q 20/06/17 20/09/23i 100.00110.00 100.01 107.00 105.50 RHCPA TR PRE 6M PER Q RD T .. . . . . . . . . . . . . . . . . . 107.00 38 406.070 107.00 107.97 100.00 4.781sa 20/10/17 undated 100.00

84.99 74.80 79.75 79.40 SVWPA TR PRE 3M PER Q RD ... . . . . . . . . . . . . . . . . . . 79.40 29 231.002 79.40 79.45 100.00 4.732sa 31/05/17 undated 100.00104.00 99.50 101.19 100.83 SUNPD CN 3M 11-23 Q RD... . . . . . . . . . . . . . . . . . . . . . . 100.83 45 456.741 100.83 101.19 100.00 4.630q 22/05/17 22/11/18i 100.00108.08 99.45 102.01 101.60 SUNPE CTG PRE 3M PER RD T.. . . . . . . . . . . . . . . . . . . 102.01 61 617.952 101.90 102.01 100.00 3.640q 17/06/17 17/06/20i 100.00105.49 99.06 102.70 101.90 SUNPF CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 102.40 21 213.288 102.35 102.40 100.00 4.088q 18/09/17 17/06/22i 100.00105.00 97.50 100.05 99.20 SUNPG CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 99.20 48 476.768 99.23 100.00 - - - - -101.00 97.89 - - URFPA C PRE 6.25% PER 6M Q... . . . . . . . . . . . . . . . . 98.00 - - - 97.99 - - - - -103.10 99.69 100.699 100.45 WBCPD CN 3M PER Q RD T-19 .. . . . . . . . . . . . . . . . . . . . 100.699 107 1075.57 100.55 100.699 100.00 3.493q 8/06/17 8/03/19i 100.00101.50 96.24 98.50 98.20 WBCPE CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 98.50 67 663.447 98.50 98.60 100.00 3.395q 23/06/17 23/09/22i 100.00105.00 100.91 102.10 101.70 WBCPF CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 102.10 169 1722.87 101.85 102.099 100.00 4.060q 22/06/17 22/03/21i 100.00108.36 103.00 104.30 104.01 WBCPG CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 104.26 54 566.203 104.26 104.30 100.00 4.690q 30/06/17 20/12/21i 100.00

99.00 95.401 96.40 96.20 WBCPH CN 3M PER Q RD T-25 .. . . . . . . . . . . . . . . . . . . . 96.26 79 759.329 96.26 96.38 - - - - -109.20 102.00 102.85 102.80 WHFPB CON PRE 7.00% PER Q ... . . . . . . . . . . . . . . . . 102.80 4 43.908 102.80 102.95 100.00 7.000q 12/06/17 15/12/19h 100.00

Australian Government Bonds103.814 103.814 103.814 103.814 GSBE19 TB 5.25% 03-19 6M... . . . . . . . . . . . . . . . . . . . . . 103.814 10 103.814 100.00 - 100.00 5.250sa 16/09/17 15/03/19 100.00102.89 102.89 102.89 102.89 GSBG24 TB 2.75% 04-24 6M... . . . . . . . . . . . . . . . . . . . . . 102.89 - 3.910 102.46 - 100.00 2.750sa 21/10/17 21/04/24 100.00121.43 121.43 121.43 121.43 GSBG33 TB 4.50% 04-33 6M... . . . . . . . . . . . . . . . . . . . . . 121.43 - 3.643 - - 100.00 4.500sa 21/10/17 21/04/33 100.00116.72 116.462 116.72 116.462 GSBM22 TB 5.75% 07-22 6M... . . . . . . . . . . . . . . . . . . . . . 116.72 3 29.410 - 122.00 100.00 5.750sa 15/07/17 15/07/22 100.00

@financialreview

/financial review

STAY AHEAD OF THE ACTION WITH THE FINANCIAL REVIEW’S MORNING BRIEFING

The Financial Review’s online-only briefing brings you up to date with markets around the globe. Our expert team delivers Australia’s most comprehensive pre-market briefing from dawn until the ASX opening bell.

DON’T MISS IT. Every trading morning, only at www.afr.com

BEFORETHE BELL

Wholesale MarketSPOT RATES Open Close$A/$US ... . . . . . . . . . . 0.7339 0.7332$A/Euro .. . . . . . . . . . . . 0.6351 0.6358$A/Yen .. . . . . . . . . . . . . 80.91 80.90$A/£ .. . . . . . . . . . . . . . . . 0.5596 0.5608$A/Sfranc.. . . . . . . . . . 0.7318 0.7322$A/$NZ ... . . . . . . . . . . 1.0802 1.0841$A/$US range .. . . . . 0.7328/0.7362Hedge Rate.. . . . . . . . 0.7342

FORWARD MARGINS’Interbank market’$A ... . . . . . . . . . . . buy $A/sell $A1 month.. . . . . . . . . . . . . . . . . . . . 0/12 months .. . . . . . . . . . . . . . . . . . 0/23 months .. . . . . . . . . . . . . . . . . . 1/24 months .. . . . . . . . . . . . . . . . . . 2/45 months .. . . . . . . . . . . . . . . . . . 4/66 months .. . . . . . . . . . . . . . . . . . 6/812 months . . . . . . . . . . . . . . . 23/27

CROSS RATES - MAJOR CURRENCIESAgainst NZD USD £Stg Euro Sfranc Yen

$NZ ... . . . . . . . . . . . . . 1 0.6763 0.5174 0.5863 0.6756 74.633USD... . . . . . . . . . . . . . 1.4786 1 0.7650 0.8669 0.9989 110.355£Stg.. . . . . . . . . . . . . . . 1.9328 1.3072 1 1.1331 1.3057 144.25Euro .. . . . . . . . . . . . . . . 1.7058 1.1536 0.8825 1 1.1523 127.31Sfranc.. . . . . . . . . . . . . 1.4803 1.0011 0.7659 0.8678 1 110.477Yen’000.. . . . . . . . . . . 13.399 9.062 6.9324 7.8551 9.052 1

EURODOLLAR DEPOSIT RATES - %Month $NZD £Stg USD Euro Sfranc Yen

1 ... . . . . . . . . . . . . . . . . . 1.95 0.50 2.11 -0.55 -1.00 -0.373 .. . . . . . . . . . . . . . . . . . . 2.15 0.66 2.29 -0.45 -0.90 -0.346 .. . . . . . . . . . . . . . . . . . . 2.30 0.64 2.46 -0.40 -0.90 -0.3312 .. . . . . . . . . . . . . . . . . 2.40 0.77 2.73 -0.35 -0.80 -0.24Source: Commonwealth Bank — June 28, 2018

CBA DAILY COMMODITY PRICE INDEXUS Dollar Index .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 238.11 -0.36Aust Dollar Index .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 240.67 1.40SDR Index.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 232.47 0.07Source: Commonwealth Research —Jun 27, 2018

TELEGRAPHIC TRANSFER BUYING RATEUS Japan

1 Month.. . . . . . . . . . . . . . . . . . . . . . . . 0.9306 1 Month.. . . . . . . . . . . . . . . . . . . . . . . . 90.313 Months .. . . . . . . . . . . . . . . . . . . . . . 0.9264 3 Months .. . . . . . . . . . . . . . . . . . . . . . 89.94Source: Westpac Banking Corporation — Jun 28, 2018

SEMI-GOVERNMENT BONDSCpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)

0.00 NSW 30/06/33 3.210 +1.03.00 NSW 20/04/29 3.105 +2.03.00 NSW 20/05/27 2.933 +0.63.50 NSW 20/03/19 1.969 –2.43.50 NSW 20/11/37 3.407 +1.04.00 NSW 8/04/21 2.165 –1.44.00 NSW 20/04/23 2.455 –0.74.00 NSW 20/05/26 2.811 +1.55.00 NSW 20/08/24 2.599 +0.35.50 NSW 1/11/28 3.086 –0.16.00 NSW 1/03/22 2.289 –0.66.00 NSW 1/04/19 1.910 –1.76.00 NSW 1/05/20 2.085 +0.66.00 NSW 1/05/23 2.379 +2.12.75 QLD 20/08/27 3.054 +0.53.00 QLD 22/03/24 2.658 +0.53.25 QLD 21/07/28 3.109 +0.73.50 QLD 21/08/30 3.314 +2.44.00 QLD 21/06/19 2.090 –1.34.20 QLD 20/02/47 3.685 +2.04.25 QLD 21/07/23 2.572 –0.64.75 QLD 21/07/25 2.817 +0.75.50 QLD 21/06/21 2.294 –0.25.75 QLD 22/07/24 2.676 –0.1

6.00 QLD 14/06/21 2.180 –2.16.00 QLD 21/07/22 2.419 –0.96.25 QLD 21/02/20 2.141 –0.22.75 SA 16/04/25 2.870 +1.81.50 SA 22/09/22 2.521 +0.43.25 TAS 24/01/28 3.211 +0.53.25 TAS 19/02/26 3.019 +0.94.00 TAS 11/06/24 2.792 +0.46.00 TAS 15/06/20 2.222 –0.90.00 VIC 30/06/18 2.555 +0.03.00 VIC 20/10/28 2.993 +2.24.25 VIC 20/12/32 3.187 +0.84.75 VIC 20/11/30 3.095 +0.05.00 VIC 20/11/40 3.405 +1.35.50 VIC 15/11/18 1.882 –2.85.50 VIC 17/11/26 2.763 –0.85.50 VIC 17/12/24 2.599 +0.46.00 VIC 15/06/20 2.131 +0.76.00 VIC 17/10/22 2.343 –1.16.50 VIC 15/03/33 3.437 +0.94.00 VIC 6/11/47 3.527 +2.02.50 WA 23/07/24 2.764 +0.52.50 WA 22/07/20 2.250 –0.23.00 WA 21/10/27 3.103 –0.73.25 WA 20/07/28 3.160 +1.93.75 WA 23/10/18 1.928 +0.85.00 WA 23/07/25 2.832 –1.2

Source: Thomson Reuters June 28, 2018.


21Tables

Overseas & Commodities MarketsFTSE WORLD INDICES

Local LocalAs at New York Close Local $US Euro DividendJune 27, 2018. Index Index Index Yield (%)

All-World.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 316.86 331.23 328.93 2.44AW Asia Pac ex Jpn HK Au NZ ... . 313.58 309.62 307.48 2.46AW Bric .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 817.33 758.75 753.49 2.43AW Developed ex Europe.. . . . . . . . . 562.35 587.96 583.88 2.10AW Eurobloc ex Greece.. . . . . . . . . . . 146.79 146.79 145.77 3.16AW Europe ex Greece.. . . . . . . . . . . . . 133.54 133.54 132.61 3.45AW ex Asia .. . . . . . . . . . . . . . . . . . . . . . . . . 234.23 231.81 230.20 2.47AW ex Canada .. . . . . . . . . . . . . . . . . . . . . 328.56 299.91 341.00 2.42AW ex Europe .. . . . . . . . . . . . . . . . . . . . . . 587.18 599.47 595.31 2.17AW ex Eurobloc.. . . . . . . . . . . . . . . . . . . . 344.64 348.32 345.91 2.35AW ex Greece .. . . . . . . . . . . . . . . . . . . . . . 167.77 167.77 166.60 2.44AW ex Hong Kong ex China .. . . . . . 1924.39 1797.86 1785.40 2.45AW ex Japan .. . . . . . . . . . . . . . . . . . . . . . . 330.73 345.81 343.42 2.48AW ex North America .. . . . . . . . . . . . . 564.29 468.07 464.83 2.99AW ex South Africa .. . . . . . . . . . . . . . . . 313.49 329.68 327.40 2.43AW ex UK... . . . . . . . . . . . . . . . . . . . . . . . . . 323.10 341.47 339.11 2.35AW ex US... . . . . . . . . . . . . . . . . . . . . . . . . . 265.27 289.55 287.54 2.99Advanced Emerging.. . . . . . . . . . . . . . . 591.46 400.87 398.09 3.50Americas .. . . . . . . . . . . . . . . . . . . . . . . . . . . 388.05 384.32 381.66 2.02Asean .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 513.29 532.03 528.35 3.38Asia Pacific . . . . . . . . . . . . . . . . . . . . . . . . . . 314.11 322.22 319.99 2.51Asia Pac ex Jpn Au NZ ... . . . . . . . . . . 530.26 524.29 520.66 2.50Asia Pacific ex Japan.. . . . . . . . . . . . . . 502.35 548.33 544.53 2.84Asia Pacific ex Jpn India Pak .. . . . . 462.37 525.88 522.23 2.97Asia Pac ex Jp HK Ind Pak.. . . . . . . . 575.62 679.17 674.46 3.00Asia Pacific Ex Jp HK China .. . . . . . 2117.78 1954.03 1940.49 3.21Asia Pac ex Jp India Pak Au NZ ... 479.57 498.18 494.72 2.62Asia Pacific ex Jpn Pak Au NZ... . . 3975.90 3975.90 3948.35 2.50Australia . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 514.08 570.53 566.57 4.23Austria . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 339.10 386.98 339.10 2.83Belgium/Lux .. . . . . . . . . . . . . . . . . . . . . . . 469.55 547.30 469.55 3.78Brazil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2821.86 399.26 396.49 3.73Canada .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 593.01 616.31 612.04 3.08Chile . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 938.18 1032.40 1025.24 2.76China (HK Listed) . . . . . . . . . . . . . . . . . . . 3656.31 3626.14 2803.91 2.73China.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 28979.65 3397.74 3374.20 2.05Colombia .. . . . . . . . . . . . . . . . . . . . . . . . . . . 4717.11 3378.78 3355.36 2.26Czech Republic . . . . . . . . . . . . . . . . . . . . . 1213.28 312.73 310.56 6.75Denmark.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 2094.87 2396.89 2380.28 2.43Developed Asia Pacific . . . . . . . . . . . . 261.02 284.86 282.88 2.51Dev Asia Pacific ex Japan .. . . . . . . . 440.85 558.06 554.19 3.25Developed EMEA... . . . . . . . . . . . . . . . . 355.99 347.33 344.92 3.39Developed Europe.. . . . . . . . . . . . . . . . . 216.23 248.91 247.18 3.39Dev Europe ex Eurobloc ex UK... . 217.02 258.73 256.94 3.28Developed Europe ex UK ... . . . . . . . 201.73 263.32 261.50 3.20Developed Europe-Asia Pacific . . . 227.54 262.59 260.77 3.03Developed Eurozone .. . . . . . . . . . . . . . 181.91 227.46 225.88 3.16Developed ex Eurobloc .. . . . . . . . . . . 330.54 343.29 340.91 2.29Developed ex Japan .. . . . . . . . . . . . . . 317.30 340.91 338.55 2.43Developed ex North America.. . . . . 227.13 262.18 260.36 3.03Developed ex UK ... . . . . . . . . . . . . . . . . 308.75 336.38 334.05 2.29Developed ex US ... . . . . . . . . . . . . . . . . 235.04 270.43 268.55 3.03Developed.. . . . . . . . . . . . . . . . . . . . . . . . . . 303.80 325.86 323.61 2.39Eastern Europe .. . . . . . . . . . . . . . . . . . . . 464.41 344.63 342.24 5.11Egypt. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5934.05 230.08 228.49 3.25EMEA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 367.65 348.80 346.38 3.44Emerging .. . . . . . . . . . . . . . . . . . . . . . . . . . . 672.56 510.81 507.27 2.84Emerging Asia Pacific . . . . . . . . . . . . . . 527.43 468.65 465.41 2.50Emerging EMEA ... . . . . . . . . . . . . . . . . . 608.23 419.67 416.76 4.06Emerging Europe .. . . . . . . . . . . . . . . . . . 458.31 345.56 343.17 4.98Emerging Eurozone .. . . . . . . . . . . . . . . 1233.45 1266.65 1257.88 2.73Emerging Latin America .. . . . . . . . . . 975.80 509.52 505.99 3.09Eurobloc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 181.95 227.50 225.93 3.16Europe .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 218.47 248.10 246.38 3.44Europe Asia Pacific . . . . . . . . . . . . . . . . . 246.68 277.63 275.70 2.98Europe ex Eurobloc ex UK... . . . . . . 271.41 357.31 354.83 3.55Europe ex Eurobloc .. . . . . . . . . . . . . . . 256.02 265.75 263.91 3.72Europe ex UK ... . . . . . . . . . . . . . . . . . . . . 202.79 259.23 257.44 3.28Finland.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 779.39 724.27 779.39 4.01France .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 494.12 556.83 494.12 3.12Germany.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 395.26 450.74 395.26 2.91Greater China .. . . . . . . . . . . . . . . . . . . . . . 396.14 402.96 400.17 2.62Greece .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 38.70 18.37 38.70 2.73

Local LocalLocal $US Euro DividendIndex Index Index Yield (%)

Hong Kong .. . . . . . . . . . . . . . . . . . . . . . . . . 1050.50 1042.58 1035.35 2.76Hungary .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3341.03 257.94 256.15 2.47India.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2570.77 1737.56 1725.52 1.51Indonesia .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2976.02 342.16 339.79 3.45Ireland .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 419.35 438.18 419.35 1.21Israel . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 450.73 185.38 184.09 2.97Italy. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 134.68 108.00 134.68 3.63Japan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 114.39 163.80 162.66 2.02Korea .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 330.26 1339.41 1330.12 1.99Latin America .. . . . . . . . . . . . . . . . . . . . . . 975.80 509.52 505.99 3.09Malaysia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 233.06 649.04 644.54 3.58Mexico.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 148893.13 6805.54 6758.38 2.22Middle East & Africa .. . . . . . . . . . . . . . . 1121.38 683.12 678.38 3.29Netherlands .. . . . . . . . . . . . . . . . . . . . . . . . 517.16 596.21 517.16 2.97New Zealand .. . . . . . . . . . . . . . . . . . . . . . . 90.98 116.63 115.82 5.59Nordic.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 231.19 263.59 261.77 3.41North America .. . . . . . . . . . . . . . . . . . . . . 383.87 385.78 383.11 1.99Norway .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 887.53 802.02 796.47 3.55Pakistan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1287.91 645.89 641.42 6.31Peru .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 153.42 2351.27 2334.97 1.74Philippines .. . . . . . . . . . . . . . . . . . . . . . . . . 614.67 230.56 228.96 2.08Poland .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 11802.53 159.63 158.52 2.87Portugal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 122.47 103.49 122.47 4.22Qatar . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 246.12 246.09 244.39 4.67Russia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 268.73 268.73 266.86 5.99Secondary Emerging.. . . . . . . . . . . . . . 852.79 713.81 708.86 2.39Singapore .. . . . . . . . . . . . . . . . . . . . . . . . . . 331.60 527.52 523.87 3.84South Africa .. . . . . . . . . . . . . . . . . . . . . . . . 3316.64 1106.81 1099.14 2.99Spain.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 412.70 379.64 412.70 3.52Sweden.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1615.52 1222.64 1214.17 3.73Switzerland.. . . . . . . . . . . . . . . . . . . . . . . . . 464.72 753.29 748.07 3.29Taiwan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 82.10 338.46 336.11 4.06Thailand .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 152.13 118.75 117.92 3.08Turkey.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 27794.56 79.96 79.40 5.07UAE ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 321.18 321.16 318.94 4.80UK... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 464.38 411.81 408.96 3.85USA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1139.08 1139.08 1131.19 1.94World.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 520.96 586.85 582.78 2.44World ex Greece .. . . . . . . . . . . . . . . . . . . 170.57 170.57 169.39 2.44

© FTSE International Limited 2001. All Rights Reserved

MSCI GLOBAL INDICESJun 27 Jun 26 %chng %chng for

2018 2018 for yr yr in $A

MAJOR COUNTRIES - IN LOCAL CURRENCYUSA ... . . . . . . . . . . . . . . . . . . . . 2608.8 2598.9 2.5 8.6United Kingdom ... . . . . . . 2201.0 2176.4 -1.2 1.7Canada .. . . . . . . . . . . . . . . . . . 2088.4 2087.9 0.6 0.5Japan .. . . . . . . . . . . . . . . . . . . . 1023.5 1024.2 -4.6 3.0France .. . . . . . . . . . . . . . . . . . . 1928.9 1913.7 0.9 3.3Germany.. . . . . . . . . . . . . . . . . 987.8 979.8 -6.4 -4.2Switzerland.. . . . . . . . . . . . . . 1145.2 1141.6 -8.3 -4.8Australia . . . . . . . . . . . . . . . . . . 1245.7 1245.0 2.1 2.1New Zealand .. . . . . . . . . . . . 140.9 140.2 5.2 6.7Singapore .. . . . . . . . . . . . . . . 1701.4 1717.3 -5.6 -2.0Hong Kong .. . . . . . . . . . . . . . 16545.6 16767.0 -4.8 0.5

INTERNATIONAL - IN US DOLLARSWorld.. . . . . . . . . . . . . . . . . . . . . 2092.6 2088.4 -0.5 5.4EAFE ... . . . . . . . . . . . . . . . . . . . 1950.3 1952.3 -4.9 0.8Europe ex UK ... . . . . . . . . . 1968.9 1967.8 -6.6 -1.0World ex Australia . . . . . . . 2130.0 2125.5 -0.4 5.5Kokusai Index.. . . . . . . . . . . 2111.5 2105.6 -0.3 5.6Pacific . . . . . . . . . . . . . . . . . . . . 2761.1 2777.4 -3.3 2.5

Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices.Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentagechange is since year-end 2017. Copyright 1991: MSCI Perspective, Geneva

AUSTRALIAN COMMODITIESMETALS Jun 27 Jun 28

Gold Spot closing - $US (IRES) ............... 1257.61 1249.50Iron Ore Spot 62% grade $US/t .............. 66.62 64.60Kuala Lumpur Spot Tin $US/t ................ 20,200 20,170

Sell & Parker

Aust. Copper Scrap Base..................... 9060 9049Aluminium Scrap Base ....................... 2905 2983Aust Lead Scrap Base ........................ 3250 3288Aust Nickel Scrap Base....................... 19,667 19890

Perth Mint

Gold $/oz ..................................... 1704.79 1707.81Silver $/oz.................................... 22.19 22.11Platinum $/tr oz .............................. 1188.25 1180.66Palladium $/tr oz ............................. 1323.52 1315.20

LONDON METAL EXCHANGE Jun 26 Jun 27

Copper A sett tonne $US ..................... 6712.0 6688.0Tin H.G. sett tonne $US ...................... 20,225 19,950Lead sett tonne $US ......................... 2408.0 2430.0Zinc S.H.G. sett tonne $US................... 2895.0 2921.0Aluminium H.G. sett tonne $US .............. 2152.0 2204.5Nickel sett tonne $US ........................ 14,570 14,700

COAL $US per tonne Jun 26 Jun 27

globalCOAL RB Index™ ....................... 102.38 102.88globalCOAL DES ARA Index™................. 95.75 95.80Spot price for forward 3 mth delivery Source: globalCOAL

OIL $US per bbl Jun 26 Jun 27

WTI Cushing Spot............................. 73.98 76.16Nymex Crude Future .......................... 70.77 72.46Dated Brent Spot ............................. 75.22 75.75Tapis .......................................... 77.22 77.75

AUSTRALIAN POWER INDICES Jun 27

Index EPI NPI

2018 ................................. 57.94 60.042019 ................................. 74.14 77.792020 ................................. 61.00 64.122021 ................................. 62.45 68.09Indices represent the national price of Australian electricity futures listed across NationalElectricity Market regions. Source: ASX Energy

CBA COMMODITY PRICE INDEX

(All Items) Jun 21 Jun 22 Jun 25 Jun 26 Jun 27

USD ......... 237.80 238.58 238.55 238.47 238.11AUD ......... 239.08 237.90 238.70 239.27 240.67SDR ......... 232.52 232.41 232.45 232.40 232.47

LONDON METAL EXCHANGEVolume in tonnes - Jun 27, 2018

Aluminium HG ... . . . . . . . . . .1,117,475 Nickel. . . . . . . . . . . . . . . . . . . . . . . . 272,982Copper . . . . . . . . . . . . . . . . . . . . . . 298,775 Tin .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2,735Lead .. . . . . . . . . . . . . . . . . . . . . . . . 131,800 Zinc.. . . . . . . . . . . . . . . . . . . . . . . . . 249,350

Don’t miss the Financial Review’s briefing at www.afr.com

BEFORE THE BELL

.US (Dow Jones)–165.52 to 24,117.59 *

.US (Nasdaq)–116.54 to 7445.09 *

.US (S&P 500)–23.43 to 2699.63 *

,UK (FTSE 100)+83.77 to 7621.69 *

,Europe (EURO STOXX 50)+28.41 to 3397.13 *

,Germany (DAX Xetra)+114.27 to 12,348.61 *

.Canada (S&P/TSX Comp)–48.84 to 16,231.25 *

=Japan (Nikkei 225)–1.38 to 22,270.39

=New Zealand (NZX 50)+2.27 to 8998.79

,Hong Kong (Hang Seng)+120.10 to 28,476.36

.Korea (KOSPI)–27.79 to 2314.24

.China (Shanghai A)–28.57 to 2917.66

.Taiwan (TAIEX)–46.75 to 10,654.28

.Indonesia (Jakarta Comp)–116.60 to 5670.96 +

=Singapore (Straits Times)+5.40 to 3260.17 +

,Malaysia (FTSE Bursa KLCI)+3.85 to 1669.93 +

.India (Sensex)–79.34 to 35,137.77 +

.Thailand (FTSE SET)–13.15 to 1605.51 +

.World (MSCI)–12.1 to 2076.3 *

,CRB Index+1.76 to 203.84 *

,LME Index+7.2 to 3238.3 *

* Indices for June 27, 2018+ Latest available Source: Thomson Reuters

afr friday 29 june 2018 ... · friday 29 june 2018 afr 2 tables + dividend div 52-week day’s asx...

Documents