AFR Friday 8 September 2017 ... · PDF fileYOUR GUIDE TO THE SHAREMARKET TABLES The AFR daily...

AFR Friday 8 September 2017www.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, September 7, 2017

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 3.66 - 3.64 3.6679533.69 3.643.69 ▲ 2.67 17.50 2.85 3.02 4.78 49.91 7.3Aconex.. . . . . . . . . . . . . . . . . . . . . .ACX 3.96 +17 3.94 3.9653093.96 3.726.80 2.87 - - -.19 - -5.00 -Adelaide Brighton.. . . . . . . . . .ABC 5.67 -3 5.67 5.68115495.75 5.676.06 4.90 20.00 f 1.37 1.39 3.53 27.40 20.7AGL Energy.. . . . . . . . . . . . . . . . .AGL 24.27 +56 24.27 24.292407624.55 23.97528.47 16.51 91.00 p .88 6.54 3.75 80.50 30.1Ainsworth Game Tech .. . . . .AGI 2.63 -4 2.61 2.6351962.68 2.612.72 1.60 5.00 f 2.40 .83 1.90 12.00 21.9Alacer Gold .. . . . . . . . . . . . . . . . .AQG 2.29 +1 2.29 2.3013102.30 2.273.85 1.875 - - - - 10.51 21.8ALS.. . . . . . . . . . . . . . . . . . . . . . . . . .ALQ 8.41 +26 8.41 8.42273608.45 8.148.45 ▲ 5.18 13.50 p 1.20 .40 1.61 16.18 52.0Altium .. . . . . . . . . . . . . . . . . . . . . . .ALU 10.03 +10 10.02 10.04582710.05 9.9010.26 7.01 23.00 1.23 1.02 2.29 28.21 35.6Alumina .. . . . . . . . . . . . . . . . . . . . .AWC 2.16 +2 2.15 2.17827782.17 2.1352.18 1.295 9.31 f .47 .86 4.31 4.37 49.4AMA Grp .. . . . . . . . . . . . . . . . . . . .AMA .91 -1 .905 .91514394.925 .9051.15 .835 2.50 f 1.33 - 2.75 3.32 27.4Amaysim Au .. . . . . . . . . . . . . . . .AYS 1.94 +4.5 1.93 1.94540241.945 1.922.29 1.49 9.10 f .67 -.64 4.69 6.10 31.8Amcor. . . . . . . . . . . . . . . . . . . . . . . .AMC 15.71 +19 15.67 15.713375515.74 15.5616.78 13.62 55.45 1.21 -1.86 3.53 67.08 23.4AMP... . . . . . . . . . . . . . . . . . . . . . . .AMP 5.00 +2 4.98 5.00443885.03 4.965.49 4.385 28.50 p - 1.40 5.70 -14.30 -Ansell . . . . . . . . . . . . . . . . . . . . . . . .ANN 21.51 +11 21.51 21.54537821.67 21.4825.67 20.30 56.36 2.31 1.42 2.62 130.18 16.5ANZ Banking Grp .. . . . . . . . . .ANZ 29.13 -7 29.12 29.143702329.31 28.93532.95 25.75 160.00 f 1.27 17.24 5.49 202.80 14.4APA Grp.. . . . . . . . . . . . . . . . . . . . .APA 8.60 -3 8.59 8.60184378.69 8.569.94 7.15 43.50 p .49 -.34 5.06 21.30 40.4APN Outdoor Grp .. . . . . . . . . .APO 4.50 +1 4.48 4.51124554.51 4.406.36 4.185 19.20 f 1.40 .04 4.27 26.82 16.8ARB .. . . . . . . . . . . . . . . . . . . . . . . . .ARB 16.71 +5 16.70 16.72116516.90 16.6918.50 14.28 34.00 f 1.83 3.13 2.03 62.10 26.9Ardent Leisure Grp.. . . . . . . . .AAD 1.81 -5 1.805 1.81114031.86 1.8022.865 1.515 3.00 - .93 1.66 -13.37 -Arena REIT.. . . . . . . . . . . . . . . . . .ARF 2.25 -2 2.25 2.2617402.29 2.242.39 1.705 12.00 3.45 1.84 5.33 41.44 5.4Aristocrat Leisure .. . . . . . . . . .ALL 21.01 -2 20.98 21.02744321.25 20.8523.98 13.33 29.00 p 2.39 -.78 1.38 69.20 30.4Asaleo Care .. . . . . . . . . . . . . . . .AHY 1.63 +3 1.62 1.63171221.63 1.611.93 1.33 10.00 p 1.12 .19 6.13 11.20 14.6Astro Jap Prop Grp .. . . . . . . .AJA 7.24 - 7.24 7.253247.26 7.247.28 5.84 42.00 - 7.63 5.80 -20.48 -ASX.. . . . . . . . . . . . . . . . . . . . . . . . . .ASX 52.24 -121 52.22 52.24341352.58 52.1855.07 44.57 201.80 f 1.11 7.59 3.86 224.50 23.3Auckland Intl Airport . . . . . . . .AIA 5.79 - 5.78 5.8125315.87 5.757.30 5.63 18.90 1.41 3.22 3.26 26.63 21.7Aurizon Hldgs .. . . . . . . . . . . . . .AZJ 4.98 +4 4.97 4.99377425.01 4.9455.745 4.27 22.50 p - 2.40 4.52 -9.20 -Ausdrill . . . . . . . . . . . . . . . . . . . . . . .ASL 2.10 +8 2.07 2.10207062.12 1.9972.41 1.11 4.00 f 2.50 2.02 1.90 9.99 21.0AusNet Services .. . . . . . . . . . .AST 1.73 +2 1.725 1.73281361.73 1.7151.805 1.40 8.80 .81 .88 5.09 7.15 24.2Aust Agricult Co.. . . . . . . . . . . .AAC 1.57 -1 1.56 1.575131691.605 1.551.98 1.38 - - 1.82 - 13.20 11.9Aust Pharmaceutical . . . . . . .API 1.46 +.5 1.455 1.46403171.492 1.452.38 1.415 7.00 f 1.70 .73 4.79 11.90 12.3Austal . . . . . . . . . . . . . . . . . . . . . . . .ASB 1.67 - 1.67 1.6837791.69 1.6452.02 1.40 4.00 f 1.10 - 2.40 4.40 38.0Automotive Hldgs.. . . . . . . . . .AHG 3.38 +4 3.37 3.39152043.385 3.324.61 2.905 19.00 f .88 .87 5.62 16.75 20.2Aventus Retail Prop.. . . . . . . .AVN 2.30 - 2.28 2.3139232.33 2.292.53 2.049 15.88 2.47 2.27 6.90 39.20 5.9Aveo Grp.. . . . . . . . . . . . . . . . . . . .AOG 2.52 +2 2.51 2.52150362.55 2.5053.52 2.285 9.00 4.90 3.37 3.57 44.10 5.7AWE... . . . . . . . . . . . . . . . . . . . . . . .AWE .46 +1.5 .46 .46521138.47 .445.68 .40 - f - .19 - -41.21 -Baby Bunting Grp.. . . . . . . . .BBN 1.805 -1.5 1.77 1.8216291.83 1.763.10 1.53 7.20 f 1.35 .36 3.99 9.70 18.6Bank of Qld .. . . . . . . . . . . . . . . . .BOQ 12.74 -6 12.72 12.741722812.94 12.6912.98 9.70 76.00 f 1.13 7.28 5.97 85.90 14.8Bapcor . . . . . . . . . . . . . . . . . . . . . . .BAP 5.59 +7 5.57 5.59142625.63 5.526.30 4.83 13.00 f 1.83 .16 2.33 23.76 23.5Beach Energy .. . . . . . . . . . . . . .BPT .71 +1.5 .70 .7194788.71 .697.94 .525 2.00 f 10.38 .75 2.82 20.76 3.4Beadell Res.. . . . . . . . . . . . . . . . .BDR .205 -.5 .205 .2120117.21 .205.49 .18 - - .17 - -1.77 -Bega Cheese .. . . . . . . . . . . . . . .BGA 7.23 +3 7.22 7.24143537.31 7.187.31 ▲ 3.82 10.00 f 9.09 3.13 1.38 90.90 8.0Bellamys Aust . . . . . . . . . . . . . . .BAL 7.59 -9 7.52 7.5928477.73 7.5013.225 3.654 7.80 f - .90 1.03 -.80 -Bendigo&Adelaide Bk .. . . . .BEN 11.39 +2 11.38 11.391901611.48 11.3513.39 10.01 68.00 f 1.34 7.85 5.97 90.90 12.5BHP Billiton.. . . . . . . . . . . . . . . . .BHP 27.33 -40 27.33 27.3417323127.58 27.2427.95 19.73 107.46 f 1.34 14.35 3.93 143.92 19.0Blackmores.. . . . . . . . . . . . . . . . .BKL 114.60 +250 114.42 114.60608114.80 111.595128.93 86.27 270.00 f 1.27 6.81 2.36 342.60 33.5Blue Sky Alt Invest . . . . . . . . . .BLA 10.53 -7 10.53 10.6041010.70 10.4811.04 6.65 23.00 f 1.33 2.22 2.18 30.59 34.4BlueScope Steel . . . . . . . . . . . .BSL 10.86 -1 10.86 10.875599111.08 10.7114.70 7.22 9.00 f 13.92 6.06 .83 125.30 8.7Boral . . . . . . . . . . . . . . . . . . . . . . . . .BLD 6.52 +6 6.51 6.531064776.595 6.477.14 4.93 24.00 p 1.22 1.90 3.68 29.20 22.3Brambles .. . . . . . . . . . . . . . . . . . .BXB 9.20 -7 9.19 9.21389749.31 9.1612.81 9.00 29.00 p .52 1.45 3.15 14.95 61.5Breville Grp .. . . . . . . . . . . . . . . . .BRG 10.92 +27 10.88 10.92142510.99 10.6611.22 7.99 30.50 p 1.36 1.23 2.79 41.40 26.4Brickworks .. . . . . . . . . . . . . . . . .BKW 13.57 +9 13.54 13.57732713.675 13.4515.84 12.29 49.00 f 1.44 11.37 3.61 70.60 19.2BT Invest Mgt . . . . . . . . . . . . . . .BTT 10.23 -4 10.22 10.231023210.46 10.1713.26 8.15 43.00 p 1.26 .73 4.20 54.10 18.9BWP Tr .. . . . . . . . . . . . . . . . . . . . . .BWP 2.94 -1 2.93 2.9559622.95 2.933.27 2.74 17.51 1.99 2.74 5.96 34.84 8.4BWX... . . . . . . . . . . . . . . . . . . . . . . .BWX 5.53 -14 5.51 5.5648075.76 5.506.20 3.80 6.70 f 2.18 .37 1.21 14.60 37.9Cabcharge Aust . . . . . . . . . . .CAB 2.02 -2 2.02 2.036202.07 2.023.356 1.99 20.00 f - 1.02 9.90 -75.20 -Caltex Aust . . . . . . . . . . . . . . . . . .CTX 32.12 -33 32.12 32.15876032.58 32.0535.19 27.55 112.00 f 1.91 10.14 3.49 213.40 15.1Cardno .. . . . . . . . . . . . . . . . . . . . . .CDD 1.445 -2.5 1.44 1.44513531.47 1.4451.495 .757 - f - .53 - 1.79 80.7Carsales.com ... . . . . . . . . . . . .CAR 13.64 +18 13.61 13.64651013.66 13.5213.935 9.57 40.20 f 1.13 .32 2.95 45.40 30.0Cedar Woods Prop .. . . . . . . .CWP 5.37 -19 5.37 5.504405.58 5.335.88 4.37 30.00 f 1.92 4.19 5.59 57.60 9.3Centuria Ind REIT .. . . . . . . . . .CIP 2.58 - 2.56 2.5825622.59 2.532.81 2.35 20.50 1.17 3.00 7.95 23.98 10.8Challenger . . . . . . . . . . . . . . . . . . .CGF 12.26 +1 12.24 12.282777312.30 12.1813.755 8.87 34.50 f 2.05 4.09 2.81 70.70 17.3Charter Hall Grp.. . . . . . . . . . . .CHC 5.56 -14 5.56 5.59245435.73 5.555.98 4.24 30.00 2.04 3.60 5.40 61.20 9.1Charter Hall Ret REIT .. . . . . .CQR 3.96 +1 3.95 3.9658943.98 3.954.545 3.85 28.10 2.20 4.13 7.10 61.92 6.4Chorus .. . . . . . . . . . . . . . . . . . . . . .CNU 3.48 -1 3.48 3.49362093.50 3.464.54 3.34 19.23 1.39 1.86 5.53 26.67 13.0Chtr H Lwr .. . . . . . . . . . . . . . . . . .CLW 4.24 - 4.22 4.2441424.26 4.1754.40 3.60 - - 3.93 - 23.76 17.8Cimic Grp.. . . . . . . . . . . . . . . . . . .CIM 43.37 +114 43.36 43.40340643.955 42.6343.955 ▲ 27.14 122.00 f 1.61 6.61 2.81 196.40 22.1Class .. . . . . . . . . . . . . . . . . . . . . . . .CL1 3.36 +3 3.34 3.3644713.37 3.2954.20 2.55 5.00 f 1.36 .16 1.49 6.82 49.3Cleanaway Waste.. . . . . . . . . .CWY 1.425 -.5 1.425 1.435256431.445 1.421.485 .995 2.10 f 2.19 .15 1.47 4.60 31.0Coca-Cola Amatil . . . . . . . . . . .CCL 7.92 -7 7.90 7.92192978.04 7.9010.87 7.80 46.00 p .54 .50 5.81 24.70 32.1Cochlear . . . . . . . . . . . . . . . . . . . . .COH 156.80 -50 156.74 157.071222157.92 156.54161.14 112.51 270.00 f 1.44 3.55 1.72 389.70 40.2Collins Foods.. . . . . . . . . . . . . . .CKF 5.84 -1 5.84 5.8513915.86 5.796.673 4.333 17.00 f 1.71 -.15 2.91 29.12 20.1C’wlth Bank of Aust. . . . . . . . .CBA 73.98 +28 73.98 74.003214974.44 73.8387.74 69.22 429.00 f 1.35 30.72 5.80 577.60 12.8Computershare .. . . . . . . . . . . .CPU 13.78 -8 13.78 13.791904914.07 13.7415.39 9.87 36.00 1.76 -3.11 2.61 63.39 21.7Corporate Travel . . . . . . . . . . . .CTD 21.48 -13 21.45 21.49283521.62 21.3024.17 15.92 30.00 f 1.78 2.84 1.40 53.50 40.1Costa Grp.. . . . . . . . . . . . . . . . . . .CGC 5.37 +5 5.36 5.37113255.41 5.325.50 2.61 11.00 f 1.64 .79 2.05 18.09 29.7Credit Corp Grp .. . . . . . . . . . . .CCP 18.79 +34 18.79 18.80298118.94 18.3520.16 16.02 58.00 f 2.01 5.22 3.09 116.80 16.1Cromwell Prop .. . . . . . . . . . . . .CMW .96 - .96 .96519159.965 .9571.045 .885 8.34 1.89 .89 8.69 15.79 6.1Crown Resorts . . . . . . . . . . . . . .CWN 11.67 +9 11.65 11.671542411.715 11.6213.34 9.634 60.00 p 4.52 5.10 5.14 270.90 4.3CSG ... . . . . . . . . . . . . . . . . . . . . . . .CSV .395 +5 .39 .3957877.40 .341.415 .34 5.00 - .16 12.66 -13.70 -CSL .. . . . . . . . . . . . . . . . . . . . . . . . .CSL 130.95 -133 130.88 130.966571132.62 130.45145.00 91.62 175.30 2.18 6.05 1.34 381.83 34.3CSR .. . . . . . . . . . . . . . . . . . . . . . . . .CSR 4.18 -1 4.17 4.18121064.20 4.1255.24 3.32 26.00 p 1.36 2.00 6.22 35.30 11.8Cybg .. . . . . . . . . . . . . . . . . . . . . . . .CYB 4.61 -4 4.59 4.61258194.69 4.585.15 4.14 - - - - -40.34 -Dacian Gold .. . . . . . . . . . . . . . .DCN 2.28 -7 2.26 2.3016332.35 2.253.835 1.50 - - - - -23.90 -DEXUS.. . . . . . . . . . . . . . . . . . . . . .DXS 9.53 - 9.52 9.56213149.625 9.5210.84 8.515 45.47 p 2.87 8.45 4.77 130.53 7.3Domino’s Pizza.. . . . . . . . . . . . .DMP 42.58 +43 42.55 42.59371442.98 42.2675.00 39.50 93.30 p 1.24 -3.09 2.19 116.00 36.7Doray Min.. . . . . . . . . . . . . . . . . . .DRM .24 +.5 .235 .2456565.245 .235.66 .175 - - .37 - -21.02 -Downer EDI. . . . . . . . . . . . . . . . . .DOW 6.83 -11 6.82 6.83555636.90 6.707.42 4.453 24.00 f 1.49 1.19 3.51 35.80 19.1DuluxGroup .. . . . . . . . . . . . . . . .DLX 6.73 +3 6.73 6.7494406.76 6.7157.32 5.76 25.50 f 1.43 .42 3.79 36.50 18.4Eclipx Grp.. . . . . . . . . . . . . . . . . .ECX 3.65 -1 3.64 3.6564603.67 3.634.35 3.41 14.50 f 1.38 .40 3.97 20.04 18.2Elders . . . . . . . . . . . . . . . . . . . . . . . .ELD 4.55 -9 4.55 4.5626884.64 4.535.60 3.44 - - .90 - 61.20 7.4EML Payments .. . . . . . . . . . . . .EML 1.82 +3.5 1.81 1.8235181.83 1.762.20 1.40 - - .24 - - -ERM Power.. . . . . . . . . . . . . . . . .EPW 1.375 +2 1.375 1.3834291.39 1.3521.47 .905 7.00 f - 1.95 5.09 -.44 -Estia Health. . . . . . . . . . . . . . . . . .EHE 3.11 -4 3.09 3.11105843.15 3.043.375 2.346 20.80 f .88 -.64 6.69 18.20 17.1Evolution Min.. . . . . . . . . . . . . . .EVN 2.61 - 2.60 2.61842032.64 2.5752.64 1.61 5.00 f 2.66 1.25 1.92 13.28 19.7Fairfax Media.. . . . . . . . . . . . . .FXJ .95 +.5 .945 .95111313.955 .931.27 .72 4.00 f .90 .07 4.21 3.60 26.4FAR.. . . . . . . . . . . . . . . . . . . . . . . . . .FAR .071 -.1 .071 .0728960.073 .071.095 .064 - - - - -.52 -Fisher & Paykel Hlth . . . . . . . .FPH 11.28 +22 11.27 11.29748811.28 11.0511.28 ▲ 7.70 18.63 1.47 .97 1.65 27.31 41.3Fletcher Bld.. . . . . . . . . . . . . . . . .FBU 7.42 +3 7.42 7.4498527.465 7.3910.785 6.86 35.96 .36 2.57 4.85 12.86 57.7FlexiGroup.. . . . . . . . . . . . . . . . . .FXL 1.64 -2.5 1.63 1.6474301.675 1.612.49 1.545 7.70 f 3.04 .63 4.70 23.40 7.0Flight Centre Travel . . . . . . . . .FLT 48.06 -68 48.04 48.13441349.08 47.9349.875 27.69 139.00 f 1.64 9.47 2.89 228.50 21.0Folkestone Edu .. . . . . . . . . . . .FET 2.83 +3 2.81 2.838882.83 2.792.97 2.26 14.20 3.45 2.51 5.02 49.02 5.8Fortescue Metals Grp .. . . . .FMG 5.98 +2 5.98 5.991997766.02 5.957.27 4.52 45.00 f 1.94 4.06 7.53 87.49 6.8Freedom Food .. . . . . . . . . . . . .FNP 4.45 +5 4.40 4.466904.47 4.354.986 3.70 4.25 f .75 1.09 .96 3.18 139.9G8 Education.. . . . . . . . . . . . . .GEM 3.72 -1 3.71 3.73137123.78 3.714.19 2.96 24.00 f .92 - 6.45 22.14 16.8Galaxy Res .. . . . . . . . . . . . . . . . .GXY 2.27 +9 2.26 2.27657992.28 2.193.475 1.425 - - - - 11.53 19.7Gateway Lifestyle . . . . . . . . . . .GTY 2.00 - 1.995 2.0066912.03 1.982.44 1.855 9.10 2.19 1.48 4.55 19.94 10.0GBST Hldgs .. . . . . . . . . . . . . . . .GBT 1.93 +4 1.90 1.9315311.98 1.864.44 1.60 6.20 f 1.66 .29 3.21 10.31 18.7GDI Prop Grp .. . . . . . . . . . . . . . .GDI 1.125 +.5 1.115 1.125119511.125 1.1151.13 .93 7.75 2.37 1.12 6.89 18.34 6.1Genworth Mortg Ins .. . . . . . .GMA 2.94 +5 2.93 2.94132162.94 2.893.51 2.63 26.00 f 1.20 3.87 8.84 31.20 9.4Gold Road Res .. . . . . . . . . . . . .GOR .69 -1 .69 .6953992.705 .69.75 .505 - - - - 25.83 2.7Goodman Grp.. . . . . . . . . . . . . .GMG 8.12 -6 8.12 8.16364588.25 8.128.72 6.29 25.90 1.68 4.21 3.19 43.50 18.7GPT Grp .. . . . . . . . . . . . . . . . . . . .GPT 4.99 - 4.99 5.00353705.03 4.9855.415 4.38 24.20 3.03 4.89 4.85 73.31 6.8GrainCorp .. . . . . . . . . . . . . . . . . .GNC 8.47 +6 8.45 8.4733718.54 8.4210.55 7.75 18.50 f 2.37 5.95 2.18 43.90 19.3Greencross .. . . . . . . . . . . . . . . . .GXL 5.69 -8 5.67 5.6955775.72 5.647.35 5.33 19.00 f 1.91 -.70 3.34 36.21 15.7Growthpoint Prop.. . . . . . . . . .GOZ 3.16 -1 3.16 3.1741163.21 3.163.50 2.97 21.50 1.99 2.88 6.80 42.70 7.4GUD Hldgs .. . . . . . . . . . . . . . . . .GUD 11.20 -14 11.19 11.20281311.42 11.1713.74 9.34 46.00 f - .43 4.11 -8.57 -GWA Grp .. . . . . . . . . . . . . . . . . . .GWA 2.84 - 2.84 2.8562252.89 2.833.335 2.50 16.50 f 1.23 .02 5.81 20.33 14.0Hansen Tech.. . . . . . . . . . . . . . .HSN 3.16 +1 3.16 3.1952023.20 3.134.75 3.08 6.00 f 2.20 .15 1.90 13.20 23.9Harvey Norman .. . . . . . . . . . . .HVN 3.88 +2 3.88 3.89444763.95 3.875.35 3.55 26.00 f 1.55 .03 6.70 40.35 9.6Healthscope.. . . . . . . . . . . . . . . .HSO 1.62 -5.5 1.62 1.6251697411.685 1.6153.17 1.615 ▼ 7.00 .91 .32 4.32 6.40 25.3HFA Hldgs .. . . . . . . . . . . . . . . . . .HFA 2.59 - 2.58 2.609152.60 2.572.84 1.90 17.88 .79 40.03 6.90 14.18 18.3Highfield Res .. . . . . . . . . . . . . . .HFR 1.125 -2 1.11 1.1259111.15 1.101.54 .76 - - - - -4.56 -Hotel Prop Inv .. . . . . . . . . . . . . .HPI 3.04 -6 3.04 3.0815353.10 3.043.16 2.58 19.60 3.45 2.65 6.45 67.71 4.5HT&E .. . . . . . . . . . . . . . . . . . . . . . . .HT1 2.35 +3 2.34 2.36116312.355 2.293.325 2.12 7.00 f 23.58 -.01 2.98 165.06 1.4IDP Education.. . . . . . . . . . . . .IEL 5.54 - 5.52 5.5410475.58 5.505.74 3.67 12.50 p 1.33 -.15 2.26 16.58 33.4Iluka Res .. . . . . . . . . . . . . . . . . . . .ILU 9.70 +38 9.69 9.70309569.72 9.529.78 5.315 9.00 f - 1.91 .93 -67.90 -IMF Bentham... . . . . . . . . . . . . .IMF 2.01 +1.5 2.00 2.0117552.01 1.9952.07 1.56 7.00 f 1.29 .09 3.48 9.04 22.2ImpediMed .. . . . . . . . . . . . . . . . .IPD .645 +1 .64 .6454560.645 .6251.74 .535 - - .15 - -7.36 -Incitec Pivot . . . . . . . . . . . . . . . . .IPL 3.50 +7 3.50 3.51493053.53 3.473.93 2.66 9.10 1.62 .92 2.60 14.70 23.8Independence Grp.. . . . . . . . .IGO 3.93 +5 3.92 3.93623943.99 3.8855.005 2.84 2.00 f 1.46 2.95 .51 2.93 134.1Industria REIT .. . . . . . . . . . . . . .IDR 2.46 +1 2.46 2.4710202.48 2.462.56 2.00 16.00 4.12 2.57 6.50 65.87 3.7Infigen Energy .. . . . . . . . . . . . . .IFN .765 -.5 .76 .76510149.775 .7521.07 .645 - - .38 - 4.00 19.1Infomedia .. . . . . . . . . . . . . . . . . . .IFM .79 +2.5 .76 .792638.79 .75.845 .65 2.90 f 1.33 .03 3.67 3.85 20.5Ingenia Grp .. . . . . . . . . . . . . . . . .INA 2.54 +1 2.54 2.558762.55 2.532.858 2.410 10.20 1.43 2.50 4.02 14.60 17.4Inghams Grp .. . . . . . . . . . . . . . .ING 3.80 +4 3.80 3.81183043.82 3.733.82 ▲ 2.98 - f - .58 - 16.93 22.4Insurance Aust Grp .. . . . . . . .IAG 6.17 -3 6.16 6.17673206.27 6.147.005 5.11 33.00 f 1.18 1.36 5.35 39.03 15.8Investa Office Fd .. . . . . . . . . . .IOF 4.45 +1 4.45 4.46270124.47 4.444.89 3.99 20.20 3.80 4.79 4.54 76.80 5.8InvoCare .. . . . . . . . . . . . . . . . . . . .IVC 15.10 +1 15.06 15.10238615.14 14.9815.40 12.50 35.50 f 2.18 1.31 2.35 77.30 19.5IOOF Hldgs .. . . . . . . . . . . . . . . . .IFL 10.93 -2 10.89 10.931318711.02 10.8111.41 7.82 53.00 f .73 .24 4.85 38.70 28.2IPH .. . . . . . . . . . . . . . . . . . . . . . . . . .IPH 4.63 +8 4.61 4.6479964.66 4.556.04 4.33 22.00 f 1.02 .11 4.75 22.46 20.6IRESS .. . . . . . . . . . . . . . . . . . . . . . .IRE 11.72 -9 11.71 11.73551811.98 11.6413.40 10.38 44.00 p .77 -.89 3.75 33.97 34.5Iron Mountain Inc .. . . . . . . . . .INM 49.49 -10 49.46 49.4948249.83 49.0050.50 37.49 - - - - - -iSelect. . . . . . . . . . . . . . . . . . . . . . . .ISU 1.615 -.5 1.61 1.615135501.65 1.612.26 1.57 5.50 f 1.29 - 3.41 7.10 22.7Isentia Grp.. . . . . . . . . . . . . . . . . .ISD 1.61 -3 1.61 1.615145041.69 1.604.14 1.31 6.18 p - -.23 3.84 -6.76 -James Hardie Ind .. . . . . . . . .JHX 18.24 +24 18.23 18.272201118.48 18.0923.195 17.17 40.69 1.99 -.67 2.23 81.11 22.5Janus Henderson .. . . . . . . . . .JHG 41.72 -3 41.70 41.78436241.93 41.5646.05 32.90 318.10 .53 -1.96 7.62 167.20 25.0Japara Healthcare .. . . . . . . . .JHC 1.695 -.5 1.685 1.705150561.72 1.6852.35 1.63 11.25 p 1.00 .27 6.64 11.22 15.1JB Hi-Fi . . . . . . . . . . . . . . . . . . . . . .JBH 23.30 +35 23.22 23.31901223.40 22.8531.14 21.20 118.00 f 1.31 -1.44 5.06 154.30 15.1Karoon Gas Aust. . . . . . . . . . .KAR 1.20 -.5 1.20 1.2135551.24 1.202.63 1.115 - - - - -10.08 -Lendlease Grp .. . . . . . . . . . . .LLC 16.47 +7 16.46 16.494578416.54 16.3917.44 12.53 66.00 2.05 8.14 4.01 135.20 12.2

Link Admin Hldg .. . . . . . . . . . .LNK 7.38 -12 7.35 7.38181257.51 7.348.11 6.689 14.00 f 1.62 -.61 1.90 22.63 32.6Liquefied Natural. . . . . . . . . . . .LNG .535 +.5 .53 .53511399.545 .5351.01 .525 - - .11 - -5.76 -Lynas.. . . . . . . . . . . . . . . . . . . . . . . .LYC .195 - .19 .195478976.20 .19.20 ▲ .052 - - - - -1.17 -MACA... . . . . . . . . . . . . . . . . . . . . .MLD 1.95 +2.5 1.95 1.96531701.98 1.9352.07 1.435 9.00 f 1.52 1.09 4.62 13.72 14.2Macq Atlas Roads Grp .. . . .MQA 5.63 -6 5.63 5.64240425.73 5.606.28 4.05 19.00 5.85 2.83 3.37 111.08 5.1Macq Grp.. . . . . . . . . . . . . . . . . . .MQG 83.18 -82 83.15 83.281304484.68 83.0296.37 71.74 470.00 p 1.40 42.74 5.65 657.60 12.6Magellan Fin Grp.. . . . . . . . . . .MFG 23.78 -15 23.77 23.78355024.275 23.6329.50 19.76 85.60 f 1.37 2.60 3.60 116.90 20.3Magnis Res .. . . . . . . . . . . . . . . . .MNS .415 - .415 .424246.435 .415.965 .36 - - - - -2.69 -Mantra Grp .. . . . . . . . . . . . . . . . .MTR 3.03 +6 3.02 3.03149913.03 2.973.56 2.58 11.00 f 1.39 -.12 3.63 15.30 19.8Mayne Pharma .. . . . . . . . . . . . .MYX .66 -1 .66 .66554926.675 .662.07 .655 - - .05 - 6.18 10.7McMillan Shakespr . . . . . . . . .MMS 15.11 +11 15.06 15.12314015.14 14.9216.76 9.60 66.00 f 1.24 1.45 4.37 81.60 18.5Medibank Private . . . . . . . . . . .MPL 2.97 -3 2.96 2.98987003.01 2.963.08 2.36 12.00 f 1.36 .51 4.04 16.30 18.2Mesoblast . . . . . . . . . . . . . . . . . . .MSB 1.50 -1 1.50 1.505105991.50 1.4553.406 1.059 - - .13 - -25.26 -Metals X.. . . . . . . . . . . . . . . . . . . . .MLX .835 +1 .825 .8353879.835 .8251.573 .52 1.00 22.51 .33 1.20 22.51 3.7Metcash .. . . . . . . . . . . . . . . . . . . .MTS 2.74 -2 2.73 2.76255992.80 2.722.80 1.775 4.50 f 3.98 .50 1.64 17.90 15.3MG Unit Tr . . . . . . . . . . . . . . . . . . .MGC .72 +7.5 .715 .7218980.72 .651.33 .60 5.61 f - .65 7.79 -181.51 -Michael Hill Int. . . . . . . . . . . . . . .MHJ 1.12 -1 1.12 1.1656561.17 1.111.825 1.05 5.00 1.69 - 4.46 8.46 13.2Mineral Resources.. . . . . . . . .MIN 16.00 +28 15.98 16.001144716.00 15.7516.00 ▲ 9.15 54.00 f 1.99 5.64 3.38 107.66 14.9Mirvac Grp.. . . . . . . . . . . . . . . . . .MGR 2.33 - 2.33 2.341309662.36 2.322.375 1.93 10.40 3.02 2.13 4.46 31.40 7.4Monadelphous Grp .. . . . . . . .MND 14.60 -7 14.59 14.60270614.68 14.3115.94 7.655 54.00 f 1.14 3.98 3.70 61.41 23.8Monash IVF Grp.. . . . . . . . . . . .MVF 1.47 -1.5 1.47 1.47538301.515 1.472.55 1.47 ▼ 8.80 f 1.43 -.39 5.99 12.60 11.7Mortgage Choice .. . . . . . . . . .MOC 2.28 - 2.28 2.2912072.30 2.282.57 1.99 17.50 f 1.02 .79 7.68 17.80 12.8Myer Hldgs .. . . . . . . . . . . . . . . . .MYR .755 +.5 .745 .75523815.755 .741.39 .71 6.00 f 1.25 .28 7.95 7.50 10.1MYOB Grp.. . . . . . . . . . . . . . . . . .MYO 3.56 -1 3.56 3.5798853.62 3.553.85 3.20 11.50 .83 .72 3.23 9.60 37.1MyState.. . . . . . . . . . . . . . . . . . . . .MYS 4.56 -8 4.56 4.5912864.66 4.565.25 3.795 28.50 f 1.19 2.47 6.25 34.04 13.4Nanosonics.. . . . . . . . . . . . . . . .NAN 2.63 +1 2.63 2.65282992.665 2.613.60 2.15 - - .24 - 8.79 29.9National Aust Bank .. . . . . . . .NAB 30.17 +2 30.15 30.183451130.38 30.0034.09 25.14 198.00 f .87 15.90 6.56 172.80 17.5Natl Storage REIT.. . . . . . . . . .NSR 1.54 - 1.53 1.54110031.54 1.5251.635 1.347 9.20 .16 1.34 5.97 1.43 107.7Navitas.. . . . . . . . . . . . . . . . . . . . . .NVT 4.43 - 4.43 4.4489094.51 4.375.39 4.015 19.50 f 1.13 -.71 4.40 22.10 20.0NetComm Wireless .. . . . . . . .NTC 1.34 - 1.34 1.3651611.39 1.343.07 1.27 - - .34 - -1.23 -Newcrest Min .. . . . . . . . . . . . . .NCM 23.30 -19 23.30 23.322317023.495 23.1625.57 16.35 19.33 p 2.70 12.71 .83 52.26 44.6News Corp .. . . . . . . . . . . . . . . . .NWS 17.00 +10 16.99 17.01249517.08 16.9619.96 14.97 18.14 - 11.06 1.07 -165.11 -NEXTDC ... . . . . . . . . . . . . . . . . . .NXT 4.57 - 4.56 4.58118714.60 4.534.81 2.77 - - 1.75 - 8.35 54.7NIB Hldgs.. . . . . . . . . . . . . . . . . . .NHF 5.94 -17 5.92 5.94147296.04 5.926.475 4.20 19.00 f 1.43 .48 3.20 27.20 21.8Nine Entertainment . . . . . . . . .NEC 1.38 +3 1.375 1.38928791.40 1.3451.58 .845 9.50 f - .71 6.88 -23.00 -Northern Star. . . . . . . . . . . . . . . .NST 5.48 +2 5.48 5.49333275.51 5.365.52 2.965 9.00 f 3.99 1.02 1.64 35.90 15.3Nufarm.. . . . . . . . . . . . . . . . . . . . . .NUF 9.02 -3 9.01 9.03196569.12 8.9710.47 7.87 12.00 3.81 2.50 1.33 45.68 19.7OceanaGold Corp .. . . . . . . .OGC 4.09 -1 4.05 4.1037184.10 4.054.90 3.30 .97 27.29 - .24 26.47 15.5OFX Grp .. . . . . . . . . . . . . . . . . . . .OFX 1.85 +.5 1.84 1.8545561.85 1.822.36 1.24 5.70 f 1.43 .22 3.08 8.17 22.6Oil Search.. . . . . . . . . . . . . . . . . . .OSH 6.77 +7 6.76 6.79626986.82 6.757.72 6.22 7.11 2.38 3.21 1.05 16.91 40.0oOh! Media .. . . . . . . . . . . . . . . . .OML 4.32 +7 4.29 4.3223314.32 4.255.19 3.86 14.50 f 1.00 -.03 3.36 14.47 29.9Orica .. . . . . . . . . . . . . . . . . . . . . . . .ORI 20.41 -4 20.40 20.46806520.65 20.4021.09 13.77 52.50 p 1.98 3.59 2.57 103.90 19.6Origin Energy.. . . . . . . . . . . . . . .ORG 7.76 +1 7.76 7.77406177.86 7.748.04 4.69 - - 3.46 - -126.90 -Orocobre .. . . . . . . . . . . . . . . . . . .ORE 4.08 +19 4.08 4.09253454.10 3.914.98 2.62 - - 1.35 - 12.03 33.9Orora .. . . . . . . . . . . . . . . . . . . . . . . .ORA 3.15 +5 3.13 3.15411773.15 3.093.19 2.65 11.00 p 1.30 .91 3.49 14.30 22.0OZ Min .. . . . . . . . . . . . . . . . . . . . . .OZL 8.47 +3 8.47 8.48129918.52 8.3510.08 5.605 20.00 f 2.65 7.14 2.36 53.00 16.0Pact Grp Hldgs.. . . . . . . . . . . .PGH 5.25 +10 5.23 5.25115945.25 5.137.41 5.10 23.00 p 1.30 -.48 4.38 30.00 17.5Perpetual . . . . . . . . . . . . . . . . . . . .PPT 52.99 +40 52.95 52.99246753.29 52.7357.34 42.55 265.00 f 1.13 6.10 5.00 300.00 17.7Perseus Min .. . . . . . . . . . . . . . . .PRU .35 -1.5 .35 .35564709.36 .35.68 .27 - - .79 - -7.41 -Pilbara Min .. . . . . . . . . . . . . . . . .PLS .40 +1 .395 .4094917.41 .395.60 .312 - - - - -2.11 -Platinum Asset . . . . . . . . . . . . . .PTM 5.92 +7 5.90 5.92101155.98 5.866.15 4.23 30.00 f 1.06 .57 5.07 31.74 18.7Premier Invest . . . . . . . . . . . . . . .PMV 13.06 +8 13.03 13.07219513.20 13.0116.56 12.01 51.00 f 1.30 3.30 3.91 66.26 19.7Primary Health Care .. . . . . . .PRY 3.19 -3 3.19 3.20214703.26 3.1854.24 3.18 10.60 f - -1.27 3.32 -99.10 -Programmed Maint . . . . . . . . .PRG 3.00 +1 2.99 3.0051093.00 2.993.06 1.34 7.00 f .69 .10 2.33 4.80 62.5Propertylink Grp .. . . . . . . . . . .PLG .865 -.5 .86 .8715853.875 .86.89 .67 - - .87 - 5.43 15.9Qantas Airways .. . . . . . . . . . .QAN 5.65 -6 5.64 5.65878385.78 5.636.05 2.67 14.00 3.29 1.59 2.48 46.00 12.3QBE Insurance Grp .. . . . . . . .QBE 10.12 +2 10.11 10.1210878710.22 10.0113.62 9.225 55.00 p 1.67 6.62 5.43 91.77 11.0Qube Hldgs.. . . . . . . . . . . . . . . . .QUB 2.53 +1 2.52 2.53348192.58 2.512.83 2.046 5.50 f .98 1.14 2.17 5.40 46.9Ramsay Health Care .. . . . .RHC 65.37 -62 65.35 65.43560266.17 65.1281.02 62.15 134.50 f 1.76 1.89 2.06 236.50 27.6RCG Corp .. . . . . . . . . . . . . . . . . .RCG .875 -.5 .875 .8854652.885 .871.76 .575 6.00 f .92 .04 6.86 5.54 15.8RCR Tomlinson .. . . . . . . . . . . .RCR 4.15 +9 4.15 4.1866024.29 4.124.29 ▲ 2.16 6.00 3.06 .75 1.45 18.34 22.6REA Grp .. . . . . . . . . . . . . . . . . . . .REA 66.29 -36 66.27 66.30163766.96 65.5371.59 45.50 91.00 f 1.72 .39 1.37 156.40 42.4Regis Healthcare.. . . . . . . . . . .REG 3.33 +1 3.33 3.3475023.39 3.314.85 3.22 20.34 f 1.00 -.87 6.11 20.34 16.4Regis Res.. . . . . . . . . . . . . . . . . . .RRL 4.25 -2 4.24 4.26255964.27 4.214.31 2.32 15.00 f 1.84 .52 3.53 27.59 15.4Reliance Worldwide .. . . . . . .RWC 3.60 -3 3.59 3.60276873.64 3.553.835 2.68 6.00 f 2.08 .09 1.67 12.50 28.8ResMed Inc.. . . . . . . . . . . . . . . . .RMD 9.66 +3 9.65 9.66158769.72 9.6310.43 7.15 12.27 3.59 - 1.27 44.02 21.9Resolute Min .. . . . . . . . . . . . . . .RSG 1.23 -3.5 1.23 1.235658261.25 1.2252.35 .94 2.00 9.53 .77 1.63 19.05 6.5Retail Food Grp .. . . . . . . . . . . .RFG 4.82 -8 4.81 4.8274064.91 4.807.37 4.14 29.75 f 1.20 -.12 6.17 35.70 13.5Ridley .. . . . . . . . . . . . . . . . . . . . . . .RIC 1.38 +4 1.34 1.3922461.39 1.351.62 1.16 4.25 f 1.98 .59 3.08 8.40 16.4Rio Tinto .. . . . . . . . . . . . . . . . . . . .RIO 68.75 +50 68.73 68.751603569.20 68.5869.80 46.49 301.34 f 1.55 27.77 4.38 465.91 14.8Rural Funds Grp .. . . . . . . . . . .RFF 2.23 +4 2.23 2.2574922.28 2.202.28 ▲ 1.556 9.73 2.18 .98 4.36 21.17 10.5Sandfire Res.. . . . . . . . . . . . . . .SFR 6.35 +6 6.34 6.36192266.38 6.2856.99 4.88 18.00 f 2.73 2.80 2.83 49.16 12.9Santos .. . . . . . . . . . . . . . . . . . . . . .STO 3.90 - 3.89 3.90981833.94 3.8854.615 2.87 - f - - - -28.19 -Saracen Min .. . . . . . . . . . . . . . . .SAR 1.415 -3.5 1.415 1.42520861.44 1.4121.54 .79 - - .36 - 3.52 40.2SCA Prop Grp .. . . . . . . . . . . . . .SCP 2.27 +2 2.26 2.27204432.27 2.242.44 2.06 13.10 3.31 2.20 5.77 43.33 5.2Scentre Grp .. . . . . . . . . . . . . . . .SCG 4.02 +4 4.02 4.03998614.06 4.0054.81 3.81 21.51 2.84 3.83 5.35 61.16 6.6Scott Pac Grp .. . . . . . . . . . . . . .SCO 2.80 - 2.78 2.805952.86 2.764.01 2.13 - f - 1.35 - 14.79 18.9SEALINK Travel Grp .. . . . . . .SLK 4.08 -2 4.07 4.082274.10 4.064.71 3.63 14.00 f 1.69 1.00 3.43 23.60 17.3Seek.. . . . . . . . . . . . . . . . . . . . . . . . .SEK 16.52 +8 16.49 16.52650716.60 16.3818.48 13.67 44.00 f 2.23 -1.82 2.66 97.90 16.9Select Harvests . . . . . . . . . . . . .SHV 4.04 - 4.04 4.0623064.09 4.047.10 4.00 35.00 f .36 2.95 8.66 12.60 32.1Senex Energy .. . . . . . . . . . . . . .SXY .345 +1 .34 .34567518.345 .33.405 .225 - - .30 - -1.81 -Servcorp .. . . . . . . . . . . . . . . . . . . .SRV 5.34 -4 5.34 5.3811275.39 5.318.30 5.31 26.00 p 1.58 2.56 4.87 41.00 13.0Service Stream... . . . . . . . . . . .SSM 1.455 -1 1.455 1.4663921.47 1.4551.505 .83 4.50 f 1.73 .16 3.09 7.78 18.7Seven Grp .. . . . . . . . . . . . . . . . . .SVW 12.56 -2 12.55 12.56319812.77 12.4413.64 7.11 41.00 f .18 5.44 3.26 7.41 169.5Seven West Media .. . . . . . . . .SWM .685 -1.5 .685 .6921550.70 .685.86 .64 4.00 f - - 5.84 -49.40 -SG Fleet Grp.. . . . . . . . . . . . . . . .SGF 4.10 - 4.09 4.1010374.12 4.074.63 3.02 16.80 f 1.40 -.77 4.10 23.58 17.4Sigma Health . . . . . . . . . . . . . . . .SIG .885 +2.5 .885 .8947313.905 .8651.527 .725 5.50 f .98 .41 6.21 5.40 16.4Silver Chef . . . . . . . . . . . . . . . . . . .SIV 6.74 -26 6.73 6.747816.85 6.7312.107 6.73 ▼ 38.00 f 1.46 4.13 5.64 55.30 12.2Silver Lake Res.. . . . . . . . . . . . .SLR .44 -1 .44 .4456201.445 .44.795 .425 - - .38 - .40 110.0Sims Metal Mgmt .. . . . . . . . . .SGM 14.70 -8 14.69 14.731032214.90 14.5216.35 8.92 40.00 p 2.57 9.13 2.72 103.00 14.3Sino Gas Energy .. . . . . . . . . . .SEH .08 -.1 .08 .0822620.082 .08.14 .073 - - - - -.37 -Sirtex Medical . . . . . . . . . . . . . . .SRX 15.44 -6 15.43 15.46405415.55 15.4132.16 10.45 30.00 - 2.44 1.94 -45.50 -Sky Network TV .. . . . . . . . . . . .SKT 2.49 +11 2.49 2.5072542.55 2.414.82 2.29 28.48 1.00 .40 11.44 28.40 8.8SkyCity Entertain . . . . . . . . . . .SKC 3.38 -3 3.36 3.38118933.42 3.354.61 3.31 17.11 .38 .36 5.06 6.48 52.2Smartgrp .. . . . . . . . . . . . . . . . . . .SIQ 8.72 -3 8.72 8.8010038.79 8.729.05 5.18 31.50 f .94 -.81 3.61 29.73 29.3Sonic Healthcare.. . . . . . . . . . .SHL 21.41 -2 21.40 21.431059421.60 21.3524.58 19.72 77.00 p 1.33 3.47 3.60 102.70 20.8Soul Pattinson WH... . . . . . . .SOL 18.35 +15 18.33 18.37822118.39 18.0619.00 14.35 53.00 f 1.60 12.51 2.89 84.79 21.6South32.. . . . . . . . . . . . . . . . . . . . .S32 3.09 +1 3.09 3.101765643.12 3.083.12 ▲ 2.10 12.87 f 2.34 2.48 4.17 30.16 10.2Spark Infrastructure .. . . . . . .SKI 2.57 +1 2.57 2.58349892.61 2.562.88 1.90 14.87 .31 1.88 5.79 4.66 55.2Spark New Zealand.. . . . . . . .SPK 3.48 -2 3.48 3.49152063.495 3.453.77 3.05 20.13 1.08 .26 5.78 21.71 16.0SpeedCast Intl . . . . . . . . . . . . . .SDA 3.62 +1 3.60 3.62166333.62 3.584.20 3.02 4.80 f - -1.26 1.33 -3.62 -St Barbara .. . . . . . . . . . . . . . . . . .SBM 2.88 -5 2.88 2.89257752.92 2.883.25 1.725 6.00 f 5.29 .93 2.08 31.71 9.1Starpharma.. . . . . . . . . . . . . . . . .SPL 1.105 +1.5 1.105 1.1171411.14 1.101.14 ▲ .59 - - .17 - 2.23 49.6Steadfast Grp .. . . . . . . . . . . . . .SDF 2.66 -2 2.64 2.66158602.71 2.642.93 1.987 7.00 f 1.28 .12 2.63 8.96 29.7Sthn Cross Media.. . . . . . . . . .SXL 1.295 -1 1.295 1.30221841.32 1.2951.69 1.10 7.75 f 1.82 -.29 5.98 14.12 9.2Stockland.. . . . . . . . . . . . . . . . . . .SGP 4.41 -2 4.41 4.42510704.46 4.414.98 4.03 25.50 1.95 4.04 5.78 49.80 8.9Suncorp Grp.. . . . . . . . . . . . . . . .SUN 12.60 +7 12.59 12.613762112.75 12.5715.24 11.27 73.00 f 1.15 - 5.79 83.84 15.0Super Retail Grp .. . . . . . . . . . .SUL 7.96 +18 7.94 7.9678618.00 7.7811.00 7.23 46.50 f 1.11 .34 5.84 51.60 15.4Superloop .. . . . . . . . . . . . . . . . . .SLC 2.39 +6 2.37 2.399772.40 2.333.40 2.05 .50 f - .47 .21 -.69 -Sydney Airport . . . . . . . . . . . . . .SYD 7.46 +1 7.44 7.46407297.50 7.427.795 5.80 32.50 .45 2.92 4.36 14.58 51.2Syrah Res.. . . . . . . . . . . . . . . . . . .SYR 3.30 +13 3.29 3.30549813.33 3.234.58 2.23 - - - - -8.07 -Tabcorp Hldgs .. . . . . . . . . . . .TAH 4.04 -4 4.04 4.05334004.10 4.0255.295 3.905 25.00 f - -1.45 6.19 -2.50 -Tassal Grp .. . . . . . . . . . . . . . . . . .TGR 3.93 +3 3.92 3.9470883.965 3.914.94 3.62 15.00 f 2.49 2.54 3.82 37.28 10.5Tatts Grp .. . . . . . . . . . . . . . . . . . . .TTS 3.94 -3 3.93 3.95215884.02 3.934.74 3.53 17.50 f .86 -1.02 4.44 15.03 26.2Technology One.. . . . . . . . . . . .TNE 5.03 +1 5.01 5.0358885.06 5.006.175 4.83 7.69 p 1.75 .25 1.53 13.47 37.3Telstra Corp .. . . . . . . . . . . . . . . .TLS 3.72 +10 3.71 3.724432033.75 3.665.29 3.51 31.00 f 1.05 .42 8.33 32.50 11.4The A2 Milk Company .. . . . .A2M 5.24 +5 5.23 5.24444955.31 5.165.37 1.715 - - .30 - 12.06 43.4The Reject Shop .. . . . . . . . . . .TRS 4.44 +24 4.39 4.4412794.44 4.2111.15 3.25 43.00 f 1.00 4.68 9.68 42.80 10.4The Star Entertain. . . . . . . . . . .SGR 5.19 - 5.18 5.19215865.21 5.166.145 4.65 16.00 f 2.00 1.72 3.08 32.00 16.2Thorn Grp.. . . . . . . . . . . . . . . . . . .TGA 1.215 +3 1.20 1.21510371.215 1.191.96 1.115 8.00 f 2.05 1.17 6.58 16.38 7.4Tox Free Solutions .. . . . . . . . .TOX 2.57 +7 2.55 2.5818532.57 2.452.79 2.14 9.50 f .75 .17 3.70 7.10 36.2TPG Telecom ... . . . . . . . . . . . . .TPM 5.39 - 5.39 5.40241315.44 5.3811.859 5.33 15.50 f 3.05 -.81 2.88 47.20 11.4Trade Me Grp.. . . . . . . . . . . . . . .TME 4.09 -7 4.08 4.10226564.12 4.0155.42 4.015 ▼ 16.93 1.34 -.22 4.14 22.63 18.1Transurban Grp .. . . . . . . . . . . .TCL 12.19 +1 12.18 12.191989012.26 12.1212.945 9.45 51.50 p .23 2.60 4.22 11.70 104.2Treasury Wine .. . . . . . . . . . . . . .TWE 14.35 -4 14.34 14.372826614.49 14.2414.61 10.01 26.00 p 1.40 3.40 1.81 36.50 39.3Vicinity Centres .. . . . . . . . . . .VCX 2.67 -2 2.67 2.68739392.71 2.673.22 2.48 17.30 2.31 2.82 6.48 40.00 6.7Villa World .. . . . . . . . . . . . . . . . . .VLW 2.37 +2 2.33 2.3834772.39 2.342.52 2.09 18.50 f 1.76 2.27 7.81 32.50 7.3Village Roadshow.. . . . . . . . . .VRL 3.70 - 3.68 3.7217793.70 3.695.25 3.22 14.00 f - .02 3.78 -41.30 -Virtus Health. . . . . . . . . . . . . . . . .VRT 5.45 +15 5.44 5.4530845.51 5.388.10 4.94 25.00 f 1.40 -1.78 4.59 35.00 15.6Vita Grp .. . . . . . . . . . . . . . . . . . . . .VTG 1.60 +7 1.59 1.60113881.60 1.5255.33 .79 16.60 f 1.56 .03 10.38 25.91 6.2Viva Energy Reit . . . . . . . . . . . . .VVR 2.16 - 2.15 2.16177932.17 2.152.50 2.02 - - 2.07 - 6.24 34.6Vocus Grp .. . . . . . . . . . . . . . . . . .VOC 2.55 +3 2.54 2.56619542.59 2.4957.39 2.26 14.00 f - - 5.49 -237.65 -Webjet . . . . . . . . . . . . . . . . . . . . . . .WEB 11.97 -1 11.95 11.97948612.04 11.8413.19 8.921 17.50 f 3.07 .78 1.46 53.79 22.3Webster . . . . . . . . . . . . . . . . . . . . . .WBA 1.39 +1 1.39 1.403701.40 1.381.50 1.13 3.00 f 6.26 .71 2.16 18.79 7.4Wesfarmers.. . . . . . . . . . . . . . . . .WES 41.99 -26 41.98 42.001875842.44 41.8046.06 39.52 223.00 f 1.14 4.44 5.31 254.70 16.5Western Areas.. . . . . . . . . . . . . .WSA 2.87 +3 2.85 2.87245222.915 2.793.44 1.872 2.00 f 3.55 1.71 .70 7.09 40.5Westfield. . . . . . . . . . . . . . . . . . . . .WFD 7.83 -3 7.83 7.85936897.96 7.819.95 7.28 32.58 2.94 6.16 4.16 95.87 8.2Westgold Res .. . . . . . . . . . . . . .WGX 2.02 +4 1.98 2.0287712.02 1.9352.71 1.40 - - .98 - 5.18 39.0Westpac Banking .. . . . . . . . . .WBC 31.02 +7 31.00 31.033303331.26 30.8435.39 28.56 188.00 f 1.22 14.30 6.06 229.10 13.5Whitehaven Coal. . . . . . . . . . . .WHC 3.75 +6 3.74 3.75996903.78 3.703.815 2.07 - - 3.19 - 41.20 9.1Wisetech Global . . . . . . . . . . . .WTC 8.25 +26 8.22 8.2529428.25 7.978.25 ▲ 4.74 2.20 f 4.95 .28 .27 10.90 75.7Woodside Pet . . . . . . . . . . . . . . .WPL 29.13 +20 29.11 29.141867929.21 28.9833.97 26.48 126.78 f 1.32 23.06 4.35 166.91 17.5Woolworths.. . . . . . . . . . . . . . . . .WOW 25.30 -46 25.30 25.313642825.65 25.2327.75 22.23 84.00 f 1.42 2.31 3.32 119.40 21.2WorleyParsons.. . . . . . . . . . . . .WOR 13.79 +13 13.78 13.79544613.90 13.6813.90 ▲ 7.01 - - - - 13.50 102.1WPP AuNZ .. . . . . . . . . . . . . . . . .WPP 1.10 -1 1.085 1.11518211.115 1.0951.30 .81 6.00 f 1.11 -.49 5.45 6.68 16.5

AFRFriday 8 September 2017The 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 (%) (¢) Ratio7.90 6.25 6.70 6.51 ONT 1300 Smiles .. . . . . . . . . . . . . . . 6.51 -27 53 6.53 6.76 23.00 f 1.33 .44 3.53 30.70 21.2.069 .026 .045 .044 1ST 1ST Grp .. . . . . . . . . . . . . . . . . . . . .044 -.3 462 .043 .045 - - .02 - -4.36 -.031 .005 .008 .008 T3D 333D.. . . . . . . . . . . . . . . . . . . . . . . . .008 - 3500 .007 .008 - - - - -.84 -1.04 .83 .995 .975 TGP 360 Capital Grp.. . . . . . . . . . . . .975 - 244 .975 .99 6.50 4.54 .95 6.67 29.50 3.31.22 1.014 1.20 1.195 TOT 360 Capital Total Re.. . . . . . . 1.195 -.5 301 1.195 1.24 8.10 2.25 1.24 6.78 18.20 6.61.23 .86 .985 .97 3PL 3P Learning .. . . . . . . . . . . . . . . . .985 +2 2217 .98 .985 - f - .13 - -5.11 -.16 .031 - - 8CO 8common .. . . . . . . . . . . . . . . . . .036 - - .036 .04 - - - - -2.33 -.79 .30 - - 8IH 8I Hldgs .. . . . . . . . . . . . . . . . . . . . .39 - - .35 .41 .23 12.78 .13 .59 2.94 13.3

1.05 .855 .94 .93 8EC 8IP Emerging .. . . . . . . . . . . . . . .94 +1 2140 .93 .95 3.00 f - 1.04 3.19 -.28 -.21 .099 .105 .10 9SP 9 Spokes Int. . . . . . . . . . . . . . . . .10 - 7219 .10 .105 - - .03 - -3.22 -.13 .065 .07 .066 NNW 99 Wuxian.. . . . . . . . . . . . . . . . . . .066 -.4 510 .067 .071 - - .05 - -.08 -

.001 .001 - - AYI A1 Invest & Res.. . . . . . . . . . . .001 - - - .001 - - - - -.02 -3.69 ▲ 2.67 3.69 3.64 ABP Abacus Prop Grp .. . . . . . . . . . 3.66 - 7953 3.64 3.66 17.50 2.85 3.02 4.78 49.91 7.3.90 .325 .43 .42 ABT Abundant Produce .. . . . . . . . .43 +2.5 600 .42 .44 - - - - -1.20 -.35 .125 - - AKG Academies A’asia . . . . . . . . . . .30 - - .30 .31 .50 f 7.40 .01 1.67 3.70 8.1

6.80 2.87 3.96 3.72 ACX Aconex .. . . . . . . . . . . . . . . . . . . . . 3.96 +17 5309 3.94 3.96 - - -.19 - -5.00 -.385 .18 .195 .185 ACR Acrux .. . . . . . . . . . . . . . . . . . . . . . . .185 -.5 9932 .185 .19 - f - .22 - -.15 -.092 .036 .055 .052 ACW Actinogen Medical . . . . . . . . . .055 +.3 2872 .052 .055 - - .01 - -.52 -3.27 1.91 2.78 2.695 ADA Adacel Tech.. . . . . . . . . . . . . . . . 2.78 +8 2934 2.76 2.80 4.00 2.93 .32 1.44 11.71 23.72.71 .56 1.685 1.58 ADH Adairs. . . . . . . . . . . . . . . . . . . . . . . . 1.68 +10 3443 1.65 1.68 8.00 f 1.59 -.05 4.76 12.70 13.2.325 .165 .225 .225 1AD AdAlta . . . . . . . . . . . . . . . . . . . . . . . .225 - 20 .22 .24 - - .08 - -3.15 -.02 .005 - - AAU Adcorp Aust . . . . . . . . . . . . . . . . .009 - - .01 .02 - - - - -.82 -

6.06 4.90 5.75 5.67 ABC Adelaide Brighton .. . . . . . . . . 5.67 -3 11549 5.67 5.68 20.00 f 1.37 1.39 3.53 27.40 20.7.40 .085 .09 .087 ADR Adherium.. . . . . . . . . . . . . . . . . . . .09 -.3 2250 .087 .095 - - .13 - -7.60 -

.545 .215 .27 .26 AHZ ADMEDUS ... . . . . . . . . . . . . . . . .26 -1 2779 .26 .27 - - .09 - -8.32 -

.134 .041 ▼ .045 .041 ADJ Adslot . . . . . . . . . . . . . . . . . . . . . . . .042 -.4 25681 .04 .042 - - .01 - -.70 -

.009 .005 - - ABV Adv Braking Tech.. . . . . . . . . . .006 - - .005 .006 - - - - -.03 -

.036 ▲ .017 .036 .034 ANO Advanced Nano Tech .. . . . . .036 +.3 8272 .035 .037 - - .01 - .10 36.0.90 .69 - - ASW Advanced Share Reg .. . . . . .77 - - .74 .80 4.20 f .96 .13 5.45 4.03 19.1

.082 .03 - - AER Aeeris. . . . . . . . . . . . . . . . . . . . . . . . .036 - - .036 .045 - - - - -3.71 -.45 .25 .25 .25 AEI Aeris Environmental. . . . . . . . .25 - 20 .25 .27 - - .03 - -1.67 -

.001 .001 - - AFT AFT .. . . . . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -3.05 2.11 - - AFP AFT Pharmaceuticals . . . . . . 2.23 - - 2.21 3.00 - - .16 - -17.35 -3.90 2.65 3.84 3.78 APT Afterpay Touch .. . . . . . . . . . . . 3.80 - 6930 3.80 3.85 - - - - - -

28.47 16.51 24.55 23.975 AGL AGL Energy .. . . . . . . . . . . . . . . . 24.27 +56 24076 24.27 24.29 91.00 p .88 6.54 3.75 80.50 30.1.055 .044 - - AGJ Agricultural Land .. . . . . . . . . . .05 - - .045 .05 - - .11 - .55 9.1.13 .014 - - AHL AHALife Hldgs .. . . . . . . . . . . . . .018 - - .015 .018 - - - - -2.38 -

1.70 1.28 1.62 1.62 APW AIMS Prop Sec Fund.. . . . . . 1.62 +2 13 1.60 1.625 8.40 1.21 2.09 5.19 10.17 15.92.72 1.60 2.68 2.61 AGI Ainsworth Game Tech .. . . . 2.63 -4 5196 2.61 2.63 5.00 f 2.40 .83 1.90 12.00 21.93.43 1.61 3.20 3.14 AIZ Air New Zealand .. . . . . . . . . . . 3.15 -10 449 3.15 3.16 19.45 1.66 1.56 6.17 32.38 9.7

1.485 .59 .71 .685 AXP Airxpanders.. . . . . . . . . . . . . . . . .71 +2 661 .695 .71 - - .16 - -38.24 -.575 .215 .25 .245 AJL AJ Lucas Grp .. . . . . . . . . . . . . . .245 -.5 541 .24 .26 - - .17 - -9.70 -.015 .007 .008 .008 ACL Alchemia .. . . . . . . . . . . . . . . . . . . .008 - 203 .008 .009 - - .01 - -.17 -.145 .049 .054 .053 ALC Alcidion Grp.. . . . . . . . . . . . . . . . .054 - 1749 .053 .055 - - - - -.69 -4.98 3.86 4.86 4.73 LEP ALE Prop Grp .. . . . . . . . . . . . . . 4.74 -8 158 4.74 4.84 20.40 3.26 2.99 4.30 66.43 7.1.765 .375 .49 .465 AJX Alexium Int Grp .. . . . . . . . . . . . .49 +2 3224 .48 .49 - - - - -4.03 -.37 .084 .13 .13 AMT Allegra Orthopaedics .. . . . . .13 - 10 .13 .16 - - .05 - .71 18.3

1.25 .65 1.20 1.195 AQZ Alliance Aviation.. . . . . . . . . . . 1.20 +2.5 325 1.16 1.185 3.00 f 5.09 1.19 2.50 15.26 7.98.45 ▲ 5.18 8.45 8.14 ALQ ALS .. . . . . . . . . . . . . . . . . . . . . . . . . 8.41 +26 27360 8.41 8.42 13.50 p 1.20 .40 1.61 16.18 52.0.048 .021 .029 .029 1AG Alterra . . . . . . . . . . . . . . . . . . . . . . . .029 - 1000 .027 .029 - - .06 - .36 8.1

10.26 7.01 10.05 9.90 ALU Altium.. . . . . . . . . . . . . . . . . . . . . . . 10.03 +10 5827 10.02 10.04 23.00 1.23 1.02 2.29 28.21 35.61.15 .835 .925 .905 AMA AMA Grp .. . . . . . . . . . . . . . . . . . . .91 -1 14394 .905 .915 2.50 f 1.33 - 2.75 3.32 27.42.29 1.49 1.945 1.92 AYS Amaysim Au .. . . . . . . . . . . . . . . 1.94 +4.5 4024 1.93 1.945 9.10 f .67 -.64 4.69 6.10 31.8.20 .13 .14 .13 AMO Ambertech .. . . . . . . . . . . . . . . . . .13 -1 35 .13 .21 - - .30 - -2.10 -.19 .16 .17 .17 AMB Ambition Grp .. . . . . . . . . . . . . . .17 +1 180 .17 .18 1.00 f 2.24 .18 5.88 2.24 7.6

16.78 13.62 15.74 15.56 AMC Amcor .. . . . . . . . . . . . . . . . . . . . . . 15.71 +19 33755 15.67 15.71 55.45 1.21 -1.86 3.53 67.08 23.45.49 4.385 5.03 4.96 AMP AMP ... . . . . . . . . . . . . . . . . . . . . . . 5.00 +2 44388 4.98 5.00 28.50 p - 1.40 5.70 -14.30 -.009 .001 - - ANQ AnaeCo.. . . . . . . . . . . . . . . . . . . . . .003 - - - - - - -.01 - -.22 -.009 .005 .005 .005 ALT Analytica .. . . . . . . . . . . . . . . . . . . .005 -.1 1700 .005 .006 - - - - -.23 -.004 .001 - - ALTOA opt feb18 .. . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -1.42 ▲ .72 1.42 1.36 ANR Anatara LifeSc .. . . . . . . . . . . . . 1.42 +6 312 1.37 1.45 - - .27 - .46 308.7.137 .008 - - AB1 Animoca Brands.. . . . . . . . . . . .013 - - .012 .014 - - .01 - -4.00 -

25.67 20.30 21.67 21.48 ANN Ansell . . . . . . . . . . . . . . . . . . . . . . . . 21.51 +11 5378 21.51 21.54 56.36 2.31 1.42 2.62 130.18 16.5.061 .005 - - ATT Ante Real Estate Tst . . . . . . . . .006 - - .006 .03 - - .05 - -11.38 -.06 .014 .019 .019 ADO Anteo Diagnostics. . . . . . . . . . .019 - 2174 .019 .02 - - .01 - -.76 -

.056 .025 .038 .037 ANP Antisense Therapeut . . . . . . . .038 - 343 .032 .038 - - .01 - -1.71 -.02 .007 - - ANPOB opt dec19 .. . . . . . . . . . . . . . . . . .007 - - .007 .01 - - - - - -

32.95 25.75 29.31 28.935 ANZ ANZ Banking Grp.. . . . . . . . . . 29.13 -7 37023 29.12 29.14 160.00 f 1.27 17.24 5.49 202.80 14.411.84 7.25 8.08 7.82 APE AP Eagers .. . . . . . . . . . . . . . . . . . 8.08 +18 110 7.95 8.08 35.50 f 1.54 2.30 4.39 54.60 14.89.94 7.15 8.69 8.56 APA APA Grp .. . . . . . . . . . . . . . . . . . . . 8.60 -3 18437 8.59 8.60 43.50 p .49 -.34 5.06 21.30 40.41.74 .605 .76 .755 AHX Apiam Animal Health. . . . . . . .76 - 535 .755 .785 1.60 f 3.13 -.02 2.11 5.00 15.26.36 4.185 4.51 4.40 APO APN Outdoor Grp .. . . . . . . . . 4.50 +1 12455 4.48 4.51 19.20 f 1.40 .04 4.27 26.82 16.8.536 .35 .42 .415 APD APN Prop Grp.. . . . . . . . . . . . . . .415 - 1327 .415 .42 2.00 f 1.82 .35 4.82 3.64 11.41.52 1.18 1.40 1.35 ATL Apollo Tourism.. . . . . . . . . . . . . 1.40 +2.5 47276 1.385 1.40 - f - .51 - 8.89 15.74.79 2.35 4.68 4.60 APX Appen .. . . . . . . . . . . . . . . . . . . . . . 4.65 - 2878 4.61 4.66 6.00 f 2.26 .25 1.29 13.54 34.3.47 .13 - - AD1 Applydirect. . . . . . . . . . . . . . . . . . .15 - - .15 .18 - - .02 - -2.90 -

.073 .039 - - AQS Aquis Entertain . . . . . . . . . . . . . .06 - - .045 .06 - - -.03 - -4.28 -18.50 14.28 16.90 16.69 ARB ARB... . . . . . . . . . . . . . . . . . . . . . . . 16.71 +5 1165 16.70 16.72 34.00 f 1.83 3.13 2.03 62.10 26.92.865 1.515 1.86 1.802 AAD Ardent Leisure Grp .. . . . . . . . 1.81 -5 11403 1.805 1.81 3.00 - .93 1.66 -13.37 -2.39 1.705 2.29 2.24 ARF Arena REIT .. . . . . . . . . . . . . . . . . 2.25 -2 1740 2.25 2.26 12.00 3.45 1.84 5.33 41.44 5.4.81 .35 - - ARA Ariadne Aust . . . . . . . . . . . . . . . . .765 - - .72 .765 2.00 19.64 .87 2.61 39.28 1.9

23.98 13.33 21.25 20.85 ALL Aristocrat Leisure .. . . . . . . . . 21.01 -2 7443 20.98 21.02 29.00 p 2.39 -.78 1.38 69.20 30.41.05 .855 .98 .98 AWQ Arowana Aust Fd .. . . . . . . . . . .98 -2 668 .96 .98 5.50 f .25 1.03 5.61 1.40 70.0.77 .35 .49 .49 AWN Arowana Intl. . . . . . . . . . . . . . . . . .49 - 50 .40 .49 .60 - .34 1.22 -3.55 -

1.93 1.33 1.63 1.61 AHY Asaleo Care .. . . . . . . . . . . . . . . . 1.63 +3 17122 1.62 1.63 10.00 p 1.12 .19 6.13 11.20 14.6.247 .128 - - AFA ASF Grp .. . . . . . . . . . . . . . . . . . . . .18 - - .072 .18 - - - - -3.23 -.20 .056 .125 .125 ASH Ashley Services Grp .. . . . . . .125 -.5 1431 .125 .13 - f - .12 - -5.70 -.65 .15 .16 .16 DIG Asia Pac Digital . . . . . . . . . . . . . .16 - 1 .13 .24 - - -.05 - -8.04 -

1.96 1.37 1.895 1.875 AJD Asia Pacific Data .. . . . . . . . . . 1.885 -1 3886 1.88 1.885 9.72 3.30 1.65 5.16 32.09 5.9.125 .081 - - AJJ Asian American Med .. . . . . . .105 - - - .125 - - .03 - -1.10 -.063 .055 - - AKF ASK Funding.. . . . . . . . . . . . . . . .056 - - .032 .055 - f - .01 - -1.70 -

1.185 .97 1.115 1.10 APZ Aspen Grp .. . . . . . . . . . . . . . . . . 1.10 -.5 250 1.10 1.115 4.60 .97 1.27 4.18 4.45 24.7.013 .006 .008 .008 ASP Aspermont . . . . . . . . . . . . . . . . . . .008 +.1 5000 .007 .009 - - - - -.35 -.30 .013 - - AO1 AssetOwl. . . . . . . . . . . . . . . . . . . . .20 - - .155 .19 - - .02 - -2.49 -.10 .003 - - AO1O opt sep18 .. . . . . . . . . . . . . . . . . .05 - - .015 .045 - - - - - -

.045 .015 - - AO1OA opt jun19 .. . . . . . . . . . . . . . . . . . .015 - - .015 .025 - - - - - -.08 .025 - - AIR Astivita . . . . . . . . . . . . . . . . . . . . . . .025 - - .024 .025 - - .03 - -4.67 -

7.28 5.84 7.26 7.24 AJA Astro Jap Prop Grp.. . . . . . . . 7.24 - 324 7.24 7.25 42.00 - 7.63 5.80 -20.48 -55.07 44.57 52.58 52.18 ASX ASX .. . . . . . . . . . . . . . . . . . . . . . . . . 52.24 -121 3413 52.22 52.24 201.80 f 1.11 7.59 3.86 224.50 23.3

.11 .028 .03 .029 ACG Atcor Medical . . . . . . . . . . . . . . . .029 +.1 1063 .029 .03 - - .01 - -2.12 -

.05 .025 - - ATP Atlas Pearls . . . . . . . . . . . . . . . . . .028 - - .028 .029 - - 6.10 - .21 13.313.94 9.32 13.00 12.81 AUB AUB Grp.. . . . . . . . . . . . . . . . . . . . 12.91 - 318 12.80 12.91 42.00 f 1.23 1.73 3.25 51.70 25.07.30 5.63 5.87 5.75 AIA Auckland Intl Airport . . . . . . . 5.79 - 2531 5.78 5.81 18.90 1.41 3.22 3.26 26.63 21.72.21 1.45 2.01 2.00 AD8 Audinate .. . . . . . . . . . . . . . . . . . . 2.00 +1 850 1.98 2.00 - - - - - -

26.50 10.00 17.69 17.32 AKP Audio Pixels. . . . . . . . . . . . . . . . . 17.60 -24 82 17.60 18.00 - - - - -16.95 -5.745 4.27 5.01 4.945 AZJ Aurizon Hldgs.. . . . . . . . . . . . . . 4.98 +4 37742 4.97 4.99 22.50 p - 2.40 4.52 -9.20 -5.39 .58 .58 .58 A3D Aurora Labs .. . . . . . . . . . . . . . . . .58 -2 10 .565 .60 - - .11 - -6.30 -.21 .095 .135 .12 AHF Aust Dairy Farms .. . . . . . . . . . .125 +1.5 17434 .125 .13 - - .12 - -3.00 -

.945 .008 .515 .50 AC8 AusCann Gp .. . . . . . . . . . . . . . . .50 -1 4623 .50 .505 - - -.01 - -1.86 -.05 .003 .019 .019 AU1 Ausnet Fin Serv. . . . . . . . . . . . . .019 -.1 3000 .018 .019 - - - - -.89 -

.017 .001 - - AU1O opt apr19.. . . . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - - -1.805 1.40 1.73 1.715 AST AusNet Services.. . . . . . . . . . . 1.73 +2 28136 1.725 1.73 8.80 .81 .88 5.09 7.15 24.2.043 .024 - - AAP Aust Agricult Proj . . . . . . . . . . . .025 - - .026 .04 - - .04 - .37 6.81.98 1.38 1.605 1.55 AAC Aust Agricult Co .. . . . . . . . . . . 1.57 -1 13169 1.56 1.575 - - 1.82 - 13.20 11.9

116.95 76.22 111.00 111.00 AEF Aust Ethical . . . . . . . . . . . . . . . . . 111.00 -400 2 112.00 115.00 260.00 f .75 10.06 2.34 193.94 57.21.65 1.15 1.53 1.485 AFG Aust Finance Grp.. . . . . . . . . . 1.515 +1.5 1290 1.49 1.515 9.70 f 1.88 .50 6.40 18.20 8.32.38 1.415 1.492 1.45 API Aust Pharmaceutical. . . . . . . 1.46 +.5 40317 1.455 1.46 7.00 f 1.70 .73 4.79 11.90 12.3.60 .46 .60 .60 ARC Aust Rural Capital . . . . . . . . . . .60 +5 100 .60 .70 - - .49 - -.29 -.20 .14 .15 .15 ARCO opt aug20 .. . . . . . . . . . . . . . . . . .15 - 150 .10 .165 - - - - - -

2.335 1.97 2.30 2.29 AOF Aust Unity Off . . . . . . . . . . . . . . . 2.29 -1 305 2.29 2.31 15.00 2.88 2.23 6.55 43.20 5.3.585 .405 .46 .44 AVG Aust Vintage .. . . . . . . . . . . . . . . .46 +3 2913 .445 .46 1.00 f 1.80 .72 2.17 1.80 25.6.06 .002 .03 .029 AWY Aust Whisky.. . . . . . . . . . . . . . . . .029 - 520 .029 .03 - - .02 - -.22 -

2.02 1.40 1.69 1.645 ASB Austal. . . . . . . . . . . . . . . . . . . . . . . . 1.67 - 3779 1.67 1.68 4.00 f 1.10 - 2.40 4.40 38.0.255 .105 .24 .23 ANG Austin Engineer. . . . . . . . . . . . . .24 +1 2736 .225 .24 - f - .18 - -12.51 -1.10 .42 .90 .90 ACK Austock Grp .. . . . . . . . . . . . . . . .90 -3 250 .905 .91 2.00 f .10 .10 2.22 .19 473.75.60 4.99 5.32 5.10 ABA Auswide Bank .. . . . . . . . . . . . . 5.10 -2 249 5.10 5.25 31.00 f 1.20 4.10 6.08 37.35 13.7

1.015 .25 .275 .26 4WD Auto Solutions .. . . . . . . . . . . . . .26 -.5 3118 .26 .27 - - .16 - -104.00 -4.61 2.905 3.385 3.32 AHG Automotive Hldgs .. . . . . . . . . 3.38 +4 15204 3.37 3.39 19.00 f .88 .87 5.62 16.75 20.22.66 1.74 2.40 2.40 ASG Autosports Grp .. . . . . . . . . . . . 2.40 - 104 2.25 2.40 - f - -.04 - 6.07 39.52.53 2.049 2.33 2.29 AVN Aventus Retail Prop .. . . . . . . 2.30 - 3923 2.28 2.31 15.88 2.47 2.27 6.90 39.20 5.93.52 2.285 2.55 2.505 AOG Aveo Grp .. . . . . . . . . . . . . . . . . . . 2.52 +2 15036 2.51 2.52 9.00 4.90 3.37 3.57 44.10 5.7.145 .061 .064 .062 AVH Avita Medical . . . . . . . . . . . . . . . .064 +.1 1786 .063 .065 - - .01 - -1.74 -.825 .57 .78 .74 AVJ AVJennings .. . . . . . . . . . . . . . . . .74 -2 621 .74 .78 5.00 f 1.86 .99 6.76 9.31 7.9.058 .044 - - AXI Axiom Prop .. . . . . . . . . . . . . . . . .048 - - .045 .048 - - - - 1.29 3.71.65 1.07 1.585 1.575 AXL Axsesstoday.. . . . . . . . . . . . . . . 1.575 -.5 150 1.575 1.59 - f - .70 - 10.52 15.0.125 .059 .08 .078 AZV Azure Healthcare .. . . . . . . . . . .078 +.2 3970 .073 .078 - - .05 - -3.76 -3.10 1.53 1.83 1.76 BBN Baby Bunting Grp .. . . . . . . . 1.805 -1.5 1629 1.77 1.82 7.20 f 1.35 .36 3.99 9.70 18.6

12.98 9.70 12.94 12.69 BOQ Bank of Qld .. . . . . . . . . . . . . . . . 12.74 -6 17228 12.72 12.74 76.00 f 1.13 7.28 5.97 85.90 14.86.30 4.83 5.63 5.52 BAP Bapcor . . . . . . . . . . . . . . . . . . . . . . 5.59 +7 14262 5.57 5.59 13.00 f 1.83 .16 2.33 23.76 23.5.064 .007 - - BD1 Bard1 Life Sciences.. . . . . . . .008 - - .008 .009 - - - - -1.04 -.235 .19 .235 .23 BMH Baumart Hldgs .. . . . . . . . . . . . .23 - 250 .23 .23 - - - - -1.35 -1.98 1.19 1.61 1.585 BLX Beacon Lighting Grp .. . . . . . 1.61 +2 178 1.55 1.63 4.75 f 1.63 .25 2.95 7.73 20.87.31 ▲ 3.82 7.31 7.18 BGA Bega Cheese .. . . . . . . . . . . . . . 7.23 +3 14353 7.22 7.24 10.00 f 9.09 3.13 1.38 90.90 8.0.785 .60 .625 .62 BFG Bell Financial Grp.. . . . . . . . . . .62 -.5 155 .62 .625 5.75 f 1.08 .20 9.27 6.20 10.0

13.225 3.654 7.73 7.50 BAL Bellamys Aust . . . . . . . . . . . . . . 7.59 -9 2847 7.52 7.59 7.80 f - .90 1.03 -.80 -13.39 10.01 11.48 11.35 BEN Bendigo&Adelaide Bk .. . . . 11.39 +2 19016 11.38 11.39 68.00 f 1.34 7.85 5.97 90.90 12.5

.28 .085 .125 .125 BLT Benitec Biopharma .. . . . . . . .125 +.5 250 .12 .125 - - .10 - -3.24 -1.14 .85 .88 .87 BHD Benjamin Hornigold.. . . . . . . .88 +2 338 .86 .895 - - - - - -.29 .12 ▼ .13 .12 BHDO opt apr20.. . . . . . . . . . . . . . . . . . .12 -1 674 .12 .14 - - - - - -.42 .182 .22 .21 BFC Beston Global . . . . . . . . . . . . . . .21 -.5 2063 .21 .215 .60 - .31 2.86 -1.82 -

1.315 .66 - - BYI Beyond Int’l . . . . . . . . . . . . . . . . . .66 - - .66 .78 7.00 .02 .59 10.61 .16 412.5.081 .018 .024 .024 BID BidEnergy .. . . . . . . . . . . . . . . . . . .024 - 1000 .024 .025 - - .01 - -2.21 -2.06 1.475 - - BRI Big River Ind .. . . . . . . . . . . . . . . 1.93 - - 1.93 1.95 - f - - - - -1.85 .093 1.49 1.29 BIG Big UN... . . . . . . . . . . . . . . . . . . . . 1.46 +11 10201 1.455 1.46 - - - - -4.71 -

1.495 .012 - - BIGO opt dec17 .. . . . . . . . . . . . . . . . . 1.10 - - 1.03 1.28 - - - - - -.255 .16 .19 .19 BTH Bigtincan Hldgs .. . . . . . . . . . . .19 -1 500 .17 .19 - - - - - -

1.445 .615 ▼ .70 .615 BBG Billabong .. . . . . . . . . . . . . . . . . . . .62 -2.5 870 .62 .68 - - .59 - -39.00 -2.27 1.56 2.25 2.18 BIN Bingo Ind.. . . . . . . . . . . . . . . . . . . 2.22 +3 9974 2.18 2.22 - - - - - -.505 .265 .475 .465 BNO Bionomics .. . . . . . . . . . . . . . . . . .47 +.5 1227 .465 .47 - - .07 - -1.40 -.20 .10 .19 .19 BTC Biotech Capital . . . . . . . . . . . . . .19 +1 360 .19 .20 - - .03 - -.45 -.06 .016 .018 .016 BIT Biotron .. . . . . . . . . . . . . . . . . . . . . .016 -.2 19375 .016 .017 - - - - -.93 -

.005 .003 .003 .003 BITOA opt nov18 .. . . . . . . . . . . . . . . . . .003 -.1 7500 .003 .004 - - - - - -

.022 ▲ .012 .022 .022 BXN Bioxyne.. . . . . . . . . . . . . . . . . . . . . .022 +.1 5569 .02 .024 - - - - -.13 -.70 .37 .645 .64 BIS Bisalloy Steel . . . . . . . . . . . . . . . .64 +1 230 .635 .65 2.50 f 1.36 .55 3.91 3.40 18.8.04 .003 - - BSN Bisan .. . . . . . . . . . . . . . . . . . . . . . . .005 - - .005 .015 - - .19 - -2.84 -

128.93 86.27 114.80 111.595 BKL Blackmores .. . . . . . . . . . . . . . . . 114.60 +250 608 114.42 114.60 270.00 f 1.27 6.81 2.36 342.60 33.51.05 .64 .935 .935 BWF Blackwall . . . . . . . . . . . . . . . . . . . . .935 +.5 80 .93 .985 3.60 f 1.72 - 3.85 6.20 15.11.45 1.09 - - BWR Blackwall Prop Tr . . . . . . . . . . . 1.37 - - 1.37 1.39 11.00 2.45 1.40 8.03 27.00 5.1

11.04 6.65 10.70 10.48 BLA Blue Sky Alt Invest . . . . . . . . . 10.53 -7 410 10.53 10.60 23.00 f 1.33 2.22 2.18 30.59 34.4.044 .023 .029 .029 BCT Bluechiip . . . . . . . . . . . . . . . . . . . . .029 -.2 1000 .029 .031 - - - - -.73 -

14.70 7.22 11.08 10.71 BSL BlueScope Steel . . . . . . . . . . . 10.86 -1 55991 10.86 10.87 9.00 f 13.92 6.06 .83 125.30 8.7.415 .225 .28 .27 BLG BluGlass .. . . . . . . . . . . . . . . . . . . .28 +.5 2343 .27 .28 - - .03 - -.98 -.155 .025 .044 .04 BLY Boart Longyear . . . . . . . . . . . . . .04 -.3 45467 .039 .041 - - - - -24.55 -.031 .013 ▼ .013 .013 BLYO warsep24d .. . . . . . . . . . . . . . . . .013 -1.8 13532 .011 .024 - - - - - -

.35 .10 -- . . . . . . . . . BDA Bod Australia .10 - - .10 .105 - - .10 - -6.98 -

.14 .086 .12 .11 BOL Boom Logistics. . . . . . . . . . . . . .115 - 7164 .115 .12 - - .31 - -4.80 -7.14 4.93 6.595 6.47 BLD Boral . . . . . . . . . . . . . . . . . . . . . . . . . 6.52 +6 106477 6.51 6.53 24.00 p 1.22 1.90 3.68 29.20 22.3.075 .033 .049 .048 BOT Botanix Pharma .. . . . . . . . . . . .048 +.2 5598 .049 .05 - - .01 - -1.10 -.295 .15 .25 .25 BHL Boyuan .. . . . . . . . . . . . . . . . . . . . . .25 - 199 .24 .26 - - .16 - -.34 -.01 .002 .002 .002 BPH BPH Energy .. . . . . . . . . . . . . . . . .002 - 2000 .002 .003 - - .04 - -.15 -

1.065 .695 .755 .705 BPS BPS Tech.. . . . . . . . . . . . . . . . . . . .745 -1 107 .73 .755 4.50 f 2.69 - 6.04 12.10 6.2.15 .05 - - BRC Brain Res.. . . . . . . . . . . . . . . . . . . .07 - - .065 .078 - - -.05 - -7.31 -

12.81 9.00 9.31 9.16 BXB Brambles.. . . . . . . . . . . . . . . . . . . 9.20 -7 38974 9.19 9.21 29.00 p .52 1.45 3.15 14.95 61.51.70 1.10 1.65 1.625 BVS Bravura Solution .. . . . . . . . . . 1.65 +2.5 38373 1.625 1.655 - - -.03 - 8.00 20.6

11.22 7.99 10.99 10.66 BRG Breville Grp .. . . . . . . . . . . . . . . . 10.92 +27 1425 10.88 10.92 30.50 p 1.36 1.23 2.79 41.40 26.415.84 12.29 13.675 13.45 BKW Brickworks.. . . . . . . . . . . . . . . . . 13.57 +9 7327 13.54 13.57 49.00 f 1.44 11.37 3.61 70.60 19.2.195 .061 - - BYL Brierty . . . . . . . . . . . . . . . . . . . . . . . .08 - - - - - f - - - -39.88 -.50 .33 .47 .47 BBL Brisbane Broncos .. . . . . . . . . .47 +3 42 .44 .47 .75 f 4.17 .21 1.60 3.13 15.0

3.81 3.81 - - BGP Briscoe Grp .. . . . . . . . . . . . . . . . 3.81 - - - - - - - - - -.61 .18 .20 .19 BEE Broo .. . . . . . . . . . . . . . . . . . . . . . . . .20 +1.5 1263 .20 .205 - - .01 - -.59 -

.395 .29 .38 .365 BSA BSA.. . . . . . . . . . . . . . . . . . . . . . . . . .38 - 410 .365 .38 .50 f 1.88 .05 1.32 .94 40.413.26 8.15 10.46 10.17 BTT BT Invest Mgt . . . . . . . . . . . . . . . 10.23 -4 10232 10.22 10.23 43.00 p 1.26 .73 4.20 54.10 18.9.965 .004 .62 .585 BUB Bubs Aust . . . . . . . . . . . . . . . . . . . .59 -.5 43662 .585 .59 - - - - -2.48 -.275 .049 .21 .195 BUD Buddy Platform.. . . . . . . . . . . . .195 -1 16604 .195 .20 - - .01 - -3.84 -.462 .275 ▼ .315 .275 BUG Buderim Grp .. . . . . . . . . . . . . . . .275 -2 325 .275 .34 - - .60 - -16.61 -.16 .045 - - BIQ BuildingIQ.. . . . . . . . . . . . . . . . . . .06 - - .06 .08 - - - - -6.38 -

.305 .072 .075 .073 BPF Bulletproof Grp .. . . . . . . . . . . . .073 - 563 .073 .077 - - .04 - -3.84 -3.27 2.74 2.95 2.93 BWP BWP Tr .. . . . . . . . . . . . . . . . . . . . . 2.94 -1 5962 2.93 2.95 17.51 1.99 2.74 5.96 34.84 8.46.20 3.80 5.76 5.50 BWX BWX ... . . . . . . . . . . . . . . . . . . . . . . 5.53 -14 4807 5.51 5.56 6.70 f 2.18 .37 1.21 14.60 37.9.001 .001 .001 .001 BPG Byte Power Grp.. . . . . . . . . . . . .001 - 41111 .001 .001 - - - - .01 10.0

3.356 1.99 2.07 2.02 CAB Cabcharge Aust. . . . . . . . . . . 2.02 -2 620 2.02 2.03 20.00 f - 1.02 9.90 -75.20 -.30 .019 .05 .041 CAI Calidus Res .. . . . . . . . . . . . . . . . .041 -.7 140529 .041 .044 - - - - - -

.027 .007 .026 .022 CAIO opt jun19 .. . . . . . . . . . . . . . . . . . .024 -.1 26675 .021 .024 - - - - - -1.49 .45 1.225 1.16 CAN Cann Grp.. . . . . . . . . . . . . . . . . . . 1.18 -3.5 1261 1.175 1.18 - - - - - -

19.52 13.93 16.31 16.00 CZZ Capilano Honey .. . . . . . . . . . . 16.30 +16 46 16.15 16.42 40.00 f 2.73 6.57 2.45 109.30 14.9.325 .10 .29 .285 CAJ Capitol Health . . . . . . . . . . . . . . .285 -.5 6458 .285 .29 - f - -.01 - -.69 -.215 .105 - - CAA Capral . . . . . . . . . . . . . . . . . . . . . . . .135 - - .13 .14 1.25 f 2.02 .25 9.26 2.52 5.4.145 .06 - - CAQ CAQ Hldgs .. . . . . . . . . . . . . . . . . .11 - - - .11 - - .08 - -.01 -

1.495 .757 1.47 1.445 CDD Cardno .. . . . . . . . . . . . . . . . . . . . . 1.445 -2.5 1353 1.44 1.445 - f - .53 - 1.79 80.78.26 7.40 8.07 8.05 CDP Carindale Prop.. . . . . . . . . . . . . 8.07 +2 88 7.99 8.07 40.20 p 1.57 8.16 4.98 63.29 12.8.091 .024 .047 .046 CCE Carnegie Cln Energy .. . . . . . .046 -.1 3700 .046 .047 - - - - -.05 -

13.935 9.57 13.66 13.52 CAR Carsales.com... . . . . . . . . . . . . 13.64 +18 6510 13.61 13.64 40.20 f 1.13 .32 2.95 45.40 30.0.395 .24 .355 .34 CCV Cash Converters . . . . . . . . . . . .355 +1.5 1133 .35 .355 1.00 f 4.21 .26 2.82 4.21 8.43.90 1.41 ▼ 1.45 1.41 CAT Catapult Grp Int . . . . . . . . . . . . 1.415 -3 5944 1.41 1.425 - - .13 - -8.60 -3.84 2.57 ▼ 2.85 2.57 CBL CBL Corp .. . . . . . . . . . . . . . . . . . 2.75 -3 742 2.58 2.75 3.20 3.07 .35 1.16 9.83 28.0.053 .011 .024 .023 CT1 CCP Tech .. . . . . . . . . . . . . . . . . . .023 - 1200 .023 .025 - - .01 - -1.67 -5.88 4.37 5.58 5.33 CWP Cedar Woods Prop.. . . . . . . . 5.37 -19 440 5.37 5.50 30.00 f 1.92 4.19 5.59 57.60 9.3.041 .023 - - CDY Cellmid .. . . . . . . . . . . . . . . . . . . . . .023 - - .023 .024 - - - - -.44 -.28 .23 - - CLT Cellnet Grp.. . . . . . . . . . . . . . . . . .25 - - .25 .28 1.25 p 3.12 .28 5.00 3.90 6.4.76 .45 .725 .725 CAF Centrepoint Alliance .. . . . . . .725 - 66 .72 .725 3.45 f 1.28 .19 4.76 4.41 16.4

1.41 .985 1.31 1.26 CNI Centuria Capital . . . . . . . . . . . . 1.26 -5 874 1.26 1.28 7.50 p 1.53 .80 5.95 11.50 11.02.81 2.35 2.59 2.53 CIP Centuria Ind REIT.. . . . . . . . . . 2.58 - 2562 2.56 2.58 20.50 1.17 3.00 7.95 23.98 10.8

2.591 2.043 2.48 2.445 CMA Centuria Metropol . . . . . . . . . . 2.48 +2 4262 2.47 2.48 17.50 1.80 2.32 7.06 31.48 7.9.015 .008 - - CVS Cervantes Corp.. . . . . . . . . . . . .015 - - .012 .015 - - - - -.09 -.80 .245 .29 .27 CFO CFOAM... . . . . . . . . . . . . . . . . . . . .28 - 40 .28 .29 - - .03 - -1.38 -

13.755 8.87 12.30 12.18 CGF Challenger . . . . . . . . . . . . . . . . . . 12.26 +1 27773 12.24 12.28 34.50 f 2.05 4.09 2.81 70.70 17.33.35 3.10 - - CHR Chalmers.. . . . . . . . . . . . . . . . . . . 3.15 - - 3.16 3.90 3.50 f - 4.36 1.11 -3.50 -.895 .45 .66 .645 CCA Change Financial. . . . . . . . . . . .645 -1.5 356 .645 .65 - - - - -9.54 -.04 .002 .006 .005 CHP Chapmans .. . . . . . . . . . . . . . . . . .006 - 37075 .005 .006 - - .05 - .10 6.0

5.98 4.24 5.73 5.55 CHC Charter Hall Grp .. . . . . . . . . . . 5.56 -14 24543 5.56 5.59 30.00 2.04 3.60 5.40 61.20 9.14.545 3.85 3.98 3.95 CQR Charter Hall Ret REIT .. . . . . 3.96 +1 5894 3.95 3.96 28.10 2.20 4.13 7.10 61.92 6.4

.18 .08 .088 .086 CDC China Dairy. . . . . . . . . . . . . . . . . . .087 -.2 785 .086 .087 1.21 6.15 .35 13.91 7.44 1.2

.01 .007 - - CDH ChongHerr Invest . . . . . . . . . . .009 - - .002 .009 - - .02 - -.10 -4.54 3.34 3.50 3.46 CNU Chorus .. . . . . . . . . . . . . . . . . . . . . 3.48 -1 36209 3.48 3.49 19.23 1.39 1.86 5.53 26.67 13.04.40 3.60 4.26 4.175 CLW Chtr H Lwr.. . . . . . . . . . . . . . . . . . 4.24 - 4142 4.22 4.24 - - 3.93 - 23.76 17.8

43.955 ▲ 27.14 43.955 42.63 CIM Cimic Grp .. . . . . . . . . . . . . . . . . . 43.37 +114 3406 43.36 43.40 122.00 f 1.61 6.61 2.81 196.40 22.1.165 .07 - - CND Clarius Grp.. . . . . . . . . . . . . . . . . .074 - - .072 .08 - - .18 - -4.16 -4.20 2.55 3.37 3.295 CL1 Class .. . . . . . . . . . . . . . . . . . . . . . . 3.36 +3 4471 3.34 3.36 5.00 f 1.36 .16 1.49 6.82 49.3.062 ▲ .03 .062 .054 CSS Clean Seas.. . . . . . . . . . . . . . . . . .062 +.7 211090 .061 .062 - - .03 - -.26 -1.18 .325 .99 .967 CLQ Clean TeQ Hldgs.. . . . . . . . . . . .975 -1 8759 .97 .975 - - .18 - -2.49 -

1.485 .995 1.445 1.42 CWY Cleanaway Waste .. . . . . . . . . 1.425 -.5 25643 1.425 1.435 2.10 f 2.19 .15 1.47 4.60 31.01.50 .98 1.485 1.445 CVW Clearview Wealth . . . . . . . . . . . 1.45 +.5 226 1.445 1.49 2.75 f .80 .62 1.90 2.20 65.99.19 5.035 6.97 6.70 CUV Clinuvel Pharmac .. . . . . . . . . 6.79 -18 66 6.30 6.75 - - .53 - 14.90 45.6.685 .40 .45 .43 CLV Clover . . . . . . . . . . . . . . . . . . . . . . . .45 - 237 .42 .45 .75 f 1.99 .17 1.67 1.49 30.2.40 .20 .355 .35 CGR CML Grp .. . . . . . . . . . . . . . . . . . . .355 +.5 472 .345 .355 1.25 f 1.54 .03 3.52 1.92 18.5.40 .10 .32 .26 CA8 CoAssets. . . . . . . . . . . . . . . . . . . . .32 -4 125 .20 .32 - - .03 - -2.28 -

.005 .004 - - CA8O opt may19.. . . . . . . . . . . . . . . . . .005 - - .005 .009 - - - - - -10.87 7.80 8.04 7.90 CCL Coca-Cola Amatil . . . . . . . . . . 7.92 -7 19297 7.90 7.92 46.00 p .54 .50 5.81 24.70 32.1

161.14 112.51 157.92 156.54 COH Cochlear . . . . . . . . . . . . . . . . . . . . 156.80 -50 1222 156.74 157.07 270.00 f 1.44 3.55 1.72 389.70 40.22.56 1.31 2.44 2.27 CDA Codan .. . . . . . . . . . . . . . . . . . . . . . 2.40 +14 5339 2.39 2.44 7.00 f 3.51 .18 2.92 24.60 9.81.39 .785 1.11 1.08 CGS CogState .. . . . . . . . . . . . . . . . . . . 1.085 -2.5 24 1.075 1.11 - - .09 - -.70 -.046 .016 .03 .029 CL8 Collaborate Corp .. . . . . . . . . . .03 +.1 4409 .029 .03 - - - - -.44 -1.56 1.15 1.33 1.307 CLH Collection House .. . . . . . . . . . 1.32 +1 304 1.32 1.325 7.80 f 1.64 1.13 5.91 12.80 10.3

6.673 4.333 5.86 5.79 CKF Collins Foods .. . . . . . . . . . . . . . 5.84 -1 1391 5.84 5.85 17.00 f 1.71 -.15 2.91 29.12 20.187.74 69.22 74.44 73.83 CBA C’wlth Bank of Aust . . . . . . . . 73.98 +28 32149 73.98 74.00 429.00 f 1.35 30.72 5.80 577.60 12.8.016 .007 ▼ .008 .007 COM ComOps .. . . . . . . . . . . . . . . . . . . .007 -.2 3621 .008 .009 - - - - -.09 -.93 .33 .40 .38 CMP Compumedics.. . . . . . . . . . . . . .38 -1 189 .38 .40 - - .10 - .74 51.4

15.39 9.87 14.07 13.74 CPU Computershare.. . . . . . . . . . . . 13.78 -8 19049 13.78 13.79 36.00 1.76 -3.11 2.61 63.39 21.7.14 .017 .019 .018 CXZ Connexion Media .. . . . . . . . . .018 - 430 .017 .018 - - -.05 - -5.58 -

.187 .098 .105 .105 COG Consolidated Ops Gp.. . . . . .105 -.5 7055 .10 .11 - - .04 - .40 26.35.35 4.25 4.92 4.84 CEN Contact Energy .. . . . . . . . . . . . 4.87 -9 2335 4.76 4.87 23.35 .86 3.01 4.79 20.00 24.33.02 2.80 2.87 2.85 CRR Conven Retail REIT .. . . . . . . 2.86 +1 180 2.86 2.87 - - - - - -

24.17 15.92 21.62 21.30 CTD Corporate Travel. . . . . . . . . . . . 21.48 -13 2835 21.45 21.49 30.00 f 1.78 2.84 1.40 53.50 40.1.08 .03 .04 .04 COO Corum Grp .. . . . . . . . . . . . . . . . . .04 - 600 .03 .041 - p - .04 - .20 20.0

5.50 2.61 5.41 5.32 CGC Costa Grp .. . . . . . . . . . . . . . . . . . 5.37 +5 11325 5.36 5.37 11.00 f 1.64 .79 2.05 18.09 29.7.88 .475 .665 .64 CUP Countplus.. . . . . . . . . . . . . . . . . . .64 -2.5 493 .64 .665 7.00 f - .13 10.94 -.10 -.18 .025 .075 .07 CVT Covata.. . . . . . . . . . . . . . . . . . . . . . .074 +.6 4295 .072 .074 - - .01 - -1.95 -

1.03 .58 1.01 1.01 CYG Coventry Grp .. . . . . . . . . . . . . . 1.01 - 1356 1.00 1.01 - f - 1.30 - -95.70 -.25 .11 - - CGO CPT Global. . . . . . . . . . . . . . . . . . .145 - - .145 - - f - .01 - -3.93 -

.105 .026 .041 .038 CR8 Cre8tek.. . . . . . . . . . . . . . . . . . . . . .04 +.2 17883 .04 .041 - - - - -8.88 -.01 .002 .008 .007 CR8OA opt may18.. . . . . . . . . . . . . . . . . .007 - 24063 .006 .008 - - - - - -

20.16 16.02 18.94 18.35 CCP Credit Corp Grp .. . . . . . . . . . . 18.79 +34 2981 18.79 18.80 58.00 f 2.01 5.22 3.09 116.80 16.1.93 .19 .50 .49 CPH Creso Pharma .. . . . . . . . . . . . . .49 +1 1447 .49 .495 - - .11 - -4.86 -

1.045 .885 .965 .957 CMW Cromwell Prop.. . . . . . . . . . . . . .96 - 19159 .96 .965 8.34 1.89 .89 8.69 15.79 6.1.225 .08 .18 .175 CM8 Crowd Mobile. . . . . . . . . . . . . . . .18 - 2651 .18 .185 - - -.04 - .53 34.0

13.34 9.634 11.715 11.62 CWN Crown Resorts. . . . . . . . . . . . . . 11.67 +9 15424 11.65 11.67 60.00 p 4.52 5.10 5.14 270.90 4.3.215 .13 .135 .135 CTE Cryosite . . . . . . . . . . . . . . . . . . . . . .135 - 36 .135 .16 1.00 .48 .06 7.41 .48 28.1

1.415 .34 .40 .34 CSV CSG ... . . . . . . . . . . . . . . . . . . . . . . .395 +5 7877 .39 .395 5.00 - .16 12.66 -13.70 -145.00 91.62 132.62 130.45 CSL CSL .. . . . . . . . . . . . . . . . . . . . . . . . . 130.95 -133 6571 130.88 130.96 175.30 2.18 6.05 1.34 381.83 34.3

5.24 3.32 4.20 4.125 CSR CSR... . . . . . . . . . . . . . . . . . . . . . . . 4.18 -1 12106 4.17 4.18 26.00 p 1.36 2.00 6.22 35.30 11.81.02 .70 .96 .95 CLX CTI Logistics. . . . . . . . . . . . . . . . .95 +1 149 .95 1.00 3.50 f 2.52 .81 3.68 8.82 10.8.17 .068 .105 .105 CV1 CV Check .. . . . . . . . . . . . . . . . . . .105 -1 1987 .105 .11 - - .02 - -2.88 -

.004 .001 - - CV1O opt oct17 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -2.19 1.464 - - CVC CVC... . . . . . . . . . . . . . . . . . . . . . . . 2.10 - - 2.02 2.10 13.00 f 1.77 1.66 6.19 23.01 9.15.15 4.14 4.69 4.58 CYB Cybg.. . . . . . . . . . . . . . . . . . . . . . . . 4.61 -4 25819 4.59 4.61 - - - - -40.34 -.051 .016 .02 .02 CYQ Cycliq Grp.. . . . . . . . . . . . . . . . . . .02 - 1000 .018 .02 - - - - -1.38 -

1.239 .724 - - CYC Cyclopharm.. . . . . . . . . . . . . . . . .77 - - .77 .82 1.00 - .22 1.30 -1.55 -.805 .37 .615 .565 CYP Cynata Therapeutics. . . . . . . .565 -1.5 1911 .565 .595 - - .01 - -5.69 -1.90 1.27 1.83 1.815 DTL Data#3 .. . . . . . . . . . . . . . . . . . . . . 1.82 - 684 1.805 1.82 8.90 f 1.12 .17 4.89 9.99 18.2.017 .004 .005 .005 DDT DataDot Tech .. . . . . . . . . . . . . . .005 - 26354 .005 .006 - - - - -.18 -.029 .008 - - DW8 Dawine .. . . . . . . . . . . . . . . . . . . . . .01 - - .009 .01 - - - - -.47 -.50 .28 .32 .295 DEM De.mem ... . . . . . . . . . . . . . . . . . . .31 -2 946 .305 .31 - - - - - -

.059 .028 - - DSX Decimal Software .. . . . . . . . . .032 - - .032 .035 - - - - -.75 -1.31 .745 1.025 .99 DCG Decmil Grp .. . . . . . . . . . . . . . . . . 1.015 +1.5 5680 1.015 1.02 4.00 f - - 3.94 -16.57 -.006 .003 - - DLC Delecta .. . . . . . . . . . . . . . . . . . . . . .004 - - .004 .005 - - .02 - .19 2.1.185 .082 .10 .10 D13 Department 13 Intl . . . . . . . . . .10 - 500 .097 .10 - - .01 - -.06 -1.38 ▲ .755 1.38 1.32 DGH Desane Grp Hldgs.. . . . . . . . . 1.32 -5 804 1.26 1.36 4.50 f 3.02 .82 3.41 13.57 9.7.485 .35 .377 .37 DVN Devine .. . . . . . . . . . . . . . . . . . . . . . .37 +.5 497 .37 .39 - - 1.00 - -14.07 -

10.84 8.515 9.625 9.52 DXS DEXUS .. . . . . . . . . . . . . . . . . . . . . 9.53 - 21314 9.52 9.56 45.47 p 2.87 8.45 4.77 130.53 7.32.765 1.95 2.52 2.495 DDR Dicker Data .. . . . . . . . . . . . . . . . 2.50 - 218 2.50 2.51 16.25 f 1.00 - 6.50 16.28 15.4

.16 .035 - - DMC Digimatic Grp .. . . . . . . . . . . . . . .035 - - .02 .042 - - .02 - .15 23.3

.11 .02 .088 .078 DCC Digital CC .. . . . . . . . . . . . . . . . . . .078 -.2 212028 .078 .079 - - - - -2.99 -.017 .005 .01 .009 DXB Dimerix . . . . . . . . . . . . . . . . . . . . . . .009 - 6001 .009 .01 - - - - -.11 -.85 .049 - - DXF Ding Sheng Xin Fin . . . . . . . . . .05 - - - - - - .33 - 3.10 1.6

.075 .017 - - DM1 DirectMoney .. . . . . . . . . . . . . . . .04 - - .031 .04 - - .03 - -1.77 -.70 .09 .10 .099 DCL DomaCom ... . . . . . . . . . . . . . . . .10 +.1 778 .10 .11 - - .05 - -3.00 -

75.00 39.50 42.98 42.26 DMP Domino’s Pizza .. . . . . . . . . . . . 42.58 +43 3714 42.55 42.59 93.30 p 1.24 -3.09 2.19 116.00 36.7.60 .31 .48 .47 DNA Donaco Intl. . . . . . . . . . . . . . . . . . .475 -1 633 .475 .485 .50 7.46 .12 1.05 3.73 12.7

1.04 .74 .825 .80 DFM Dongfang Modern Ag .. . . . . .82 -.5 1991 .815 .82 5.00 4.46 - 6.10 22.30 3.7.595 .26 .285 .27 DVL Dorsavi . . . . . . . . . . . . . . . . . . . . . . .28 - 596 .275 .28 - - .06 - -2.45 -7.42 4.453 6.90 6.70 DOW Downer EDI . . . . . . . . . . . . . . . . . 6.83 -11 55563 6.82 6.83 24.00 f 1.49 1.19 3.51 35.80 19.1.35 .19 .23 .195 DTS Dragontail Systems .. . . . . . . .22 +2 16092 .22 .24 - - .02 - -1.37 -.28 .17 .23 .225 DN8 Dreamscape Netwk .. . . . . . . .225 - 1381 .225 .23 - - .03 - -4.64 -.52 .18 .20 .185 DRO Droneshield . . . . . . . . . . . . . . . . . .185 -1.5 77 .185 .20 - - .02 - 31.82 .6.26 .019 - - DROO opt jun18 .. . . . . . . . . . . . . . . . . . .05 - - .013 .05 - - - - - -

.099 .004 - - DSE Dropsuite. . . . . . . . . . . . . . . . . . . . .064 - - .06 .069 - - - - 1.51 4.2

.524 .145 .155 .15 DTI DTI Grp .. . . . . . . . . . . . . . . . . . . . . .15 - 412 .15 .155 - - .13 - -6.38 -.64 .15 .39 .38 DUB Dubber Corp.. . . . . . . . . . . . . . . .38 - 1645 .38 .39 - - .04 - -12.10 -

7.32 5.76 6.76 6.715 DLX DuluxGroup.. . . . . . . . . . . . . . . . 6.73 +3 9440 6.73 6.74 25.50 f 1.43 .42 3.79 36.50 18.41.87 1.165 1.43 1.405 DWS DWS ... . . . . . . . . . . . . . . . . . . . . . . 1.41 +.5 588 1.41 1.43 10.00 f 1.34 -.01 7.09 13.40 10.51.80 1.60 - - EGD Evans Gl Disrp Fd .. . . . . . . . 1.64 - - 1.63 1.64 - - - - - -.45 .35 .38 .365 EHH Eagle Hlth Hldgs.. . . . . . . . . . . .375 -.5 798 .375 .38 - - - - - -

18.13 15.42 15.60 15.55 EBO EBOS Grp.. . . . . . . . . . . . . . . . . . 15.60 - 71 15.60 17.94 51.38 p 1.63 -.58 3.29 83.62 18.7.26 .042 .065 .065 ECG Ecargo Hldg.. . . . . . . . . . . . . . . . .065 +2.1 260 .048 .065 - - .01 - -3.08 -

4.35 3.41 3.67 3.63 ECX Eclipx Grp.. . . . . . . . . . . . . . . . . . 3.65 -1 6460 3.64 3.65 14.50 f 1.38 .40 3.97 20.04 18.21.135 1.01 1.07 1.07 EDC Eildon Capital . . . . . . . . . . . . . . . 1.07 - - 1.06 1.07 - f - - - - -2.30 1.98 2.12 2.11 ENN Elanor Investors Grp .. . . . . . 2.12 -1 15416 2.10 2.12 12.78 p 1.04 1.96 6.03 13.29 16.01.38 1.25 - - ERF Elanor Retail Prop .. . . . . . . . . 1.35 - - 1.35 1.36 - - 1.42 - 12.42 10.95.60 3.44 4.64 4.53 ELD Elders. . . . . . . . . . . . . . . . . . . . . . . . 4.55 -9 2688 4.55 4.56 - - .90 - 61.20 7.43.40 1.09 2.83 2.75 EOS Electro Optic Sys .. . . . . . . . . . 2.75 -4 314 2.75 2.80 - - .14 - -10.71 -1.62 .89 .985 .965 ELX Ellex Medical Lasers . . . . . . . .97 - 553 .96 .97 - - .29 - -.76 -2.60 2.17 2.50 2.45 ELO ELMO Software.. . . . . . . . . . . . 2.46 -4 5383 2.45 2.50 - - - - - -.32 ▲ .135 .32 .285 ELS Elsight . . . . . . . . . . . . . . . . . . . . . . . .30 +1 13684 .295 .31 - - - - - -

12.50 7.95 - - EMB Embelton.. . . . . . . . . . . . . . . . . . . 12.50 - - 12.10 13.10 42.00 f 2.43 7.09 3.36 102.00 12.3.19 .045 .19 .185 EHL Emeco.. . . . . . . . . . . . . . . . . . . . . . .185 -.5 11605 .185 .19 - - -.05 - -27.90 -

2.20 1.40 1.83 1.76 EML EML Payments .. . . . . . . . . . . . 1.82 +3.5 3518 1.81 1.82 - - .24 - - -.675 .405 .645 .64 EPD Empired .. . . . . . . . . . . . . . . . . . . . .64 -.5 344 .64 .645 - f - .08 - 2.42 26.4.024 .004 .008 .008 ENB Eneabba Gas .. . . . . . . . . . . . . . .008 - 2500 .008 .009 - - - - -.07 -1.80 .69 .80 .775 EAX Energy Action.. . . . . . . . . . . . . . .775 -2.5 13 .775 .815 4.92 f 1.39 -.08 6.35 6.83 11.3.58 .36 - - EOL Energy One .. . . . . . . . . . . . . . . . .58 - - .59 .60 1.00 1.63 9.83 1.72 1.63 35.6.01 .004 - - EGY Energy Tech.. . . . . . . . . . . . . . . . .004 - - .005 .007 - - -.02 - -.90 -

1.28 .815 .965 .95 EGG Enero Grp .. . . . . . . . . . . . . . . . . . .955 -.5 306 .95 1.00 - f - .24 - 2.20 43.4.31 .12 - - EGN Engenco.. . . . . . . . . . . . . . . . . . . . .30 - - .29 .35 .50 f 5.34 - 1.67 2.67 11.2.34 .17 - - ENC Enice Hldgs Co .. . . . . . . . . . . . .215 - - .17 .215 - - .18 - 2.57 8.4

.009 .002 .003 .003 EXO Ennox Grp.. . . . . . . . . . . . . . . . . . .003 -.2 1250 .003 .005 - - - - -.32 -

.195 .095 - - ENA Ensurance .. . . . . . . . . . . . . . . . . .12 - - .10 .12 - - -.05 - -5.73 -

.023 .008 .011 .011 ESI Env Clean Tech .. . . . . . . . . . . . .011 - 9604 .01 .011 - - - - -.17 -

.002 .001 .001 .001 ESIOC opt jul19 .. . . . . . . . . . . . . . . . . . . .001 - 1875 .001 .002 - - - - - -


3Tables+ Dividend Div




INDUSTRIALS cont’d

.082 .015 .065 .061 EGL Environment Grp .. . . . . . . . . . .061 -.4 2350 .061 .065 .06 f 13.17 - .98 .79 7.7.11 .042 .071 .067 EVS Envirosuite . . . . . . . . . . . . . . . . . . .071 +.5 7207 .069 .072 - - - - -2.01 -

.094 .014 .087 .073 EPT ePAT Technologies .. . . . . . . . .074 -.7 68621 .074 .075 - - - - -1.63 -20.61 16.01 18.25 17.57 EQT EQT Hldgs .. . . . . . . . . . . . . . . . . 18.20 +46 97 17.77 18.25 71.00 f 1.08 1.73 3.90 77.00 23.61.47 .905 1.39 1.352 EPW ERM Power .. . . . . . . . . . . . . . . . 1.375 +2 3429 1.375 1.38 7.00 f - 1.95 5.09 -.44 -.57 .15 .17 .15 ESE Esense-Lab .. . . . . . . . . . . . . . . . .165 - 1794 .155 .17 - - .04 - -2.94 -

.145 .08 .115 .115 ESV eServGlobal. . . . . . . . . . . . . . . . . .115 +.5 2580 .115 .12 - - .02 - -3.70 -

.034 .013 .016 .016 ESH eSports Mogul Asia . . . . . . . . .016 - 14482 .015 .018 - - .01 - -.84 -.01 .002 - - ESHO opt oct19 .. . . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -

3.375 2.346 3.15 3.04 EHE Estia Health . . . . . . . . . . . . . . . . . 3.11 -4 10584 3.09 3.11 20.80 f .88 -.64 6.69 18.20 17.1.33 .09 - - ESK Etherstack .. . . . . . . . . . . . . . . . . .25 - - .21 .24 - - -.04 - -3.04 -.92 .085 .90 .90 EBG Eumundi Grp.. . . . . . . . . . . . . . . .90 - 11 .81 .90 5.50 f .73 .97 6.11 4.03 22.3.76 .32 .335 .32 EGH Eureka Grp .. . . . . . . . . . . . . . . . . .33 -1 1906 .325 .33 - - .30 - 2.84 11.6

1.26 .90 1.02 1.01 EZL Euroz .. . . . . . . . . . . . . . . . . . . . . . . 1.01 -1 58 1.01 1.02 7.25 f 1.70 - 7.18 12.30 8.2.012 .003 - - EVE EVE Invest. . . . . . . . . . . . . . . . . . . .005 - - .005 .006 - - - - -.60 -

15.37 11.60 12.23 12.05 EVT Event Hospitality . . . . . . . . . . . 12.09 -15 246 12.07 12.09 51.00 f 1.36 5.86 4.22 69.60 17.41.07 .58 - - EVO Evolve Edu Grp .. . . . . . . . . . . . .625 - - .625 5.00 4.76 1.71 -.23 7.62 8.13 7.7.021 .007 .015 .015 EVZ EVZ .. . . . . . . . . . . . . . . . . . . . . . . . . .015 - 153 .014 .017 - - - - 1.47 1.0.082 .045 - - FTT Factor Theraptcs .. . . . . . . . .058 - - .058 .06 - - .01 - -.77 -1.27 .72 .955 .93 FXJ Fairfax Media .. . . . . . . . . . . . . . .95 +.5 111313 .945 .95 4.00 f .90 .07 4.21 3.60 26.4.62 .145 .60 .54 FZO Family Zone Cyber . . . . . . . . . .57 +3 4890 .57 .59 - - -.01 - -14.70 -

1.97 .99 1.04 1.03 FRM Farm Pride Foods .. . . . . . . . . 1.03 - 254 1.03 1.04 - - .83 - 15.37 6.7.18 .10 - - FFC FarmaForce.. . . . . . . . . . . . . . . . .13 - - - .10 - - - - -4.38 -.30 .056 .23 .22 FBR Fastbrick Robotics . . . . . . . . . .23 +1 33018 .225 .23 - - - - -.18 -.25 .078 - - FE8 Faster Enterprises.. . . . . . . . . .078 - - .071 .105 - - .05 - .10 78.0

1.50 1.05 1.095 1.06 FPC Fat Prophets Gl Cont. . . . . . . 1.065 -3 99 1.065 1.095 - - - - - -.035 .007 - - FFG Fatfish Internet Grp .. . . . . . . .012 - - .011 .013 - - -.20 - 14.21 .14.20 3.15 4.01 4.01 FFI FFI . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.01 -7 12 3.88 4.01 20.00 f 1.09 3.15 4.99 21.70 18.54.50 2.77 4.35 4.30 FID Fiducian Grp .. . . . . . . . . . . . . . . 4.30 - 15 4.30 4.35 - f - - - - -.044 .001 - - FSG Field Solu Hldgs .. . . . . . . . . . . .027 - - .028 .034 - - - - -.02 -1.00 .76 .82 .81 FRI Finbar Grp.. . . . . . . . . . . . . . . . . . .82 +.5 22 .815 .82 6.00 f .38 .93 7.32 2.29 35.8.01 .004 .009 .007 FGF First Growth Funds.. . . . . . . . .008 - 318005 .008 .009 - - .03 - -.15 -

.005 .002 - - FGFOA opt feb18 .. . . . . . . . . . . . . . . . . . .002 - - - - - - - - - -

.003 .001 - - FGFOC opt feb18 .. . . . . . . . . . . . . . . . . . .001 - - .002 .003 - - - - - -.69 .245 .27 .27 FCT Firstwave Cloud Tech .. . . . . .27 - 397 .255 .28 - - .02 - -224.06 -

11.28 ▲ 7.70 11.28 11.05 FPH Fisher & Paykel Hlth . . . . . . . . 11.28 +22 7488 11.27 11.29 18.63 1.47 .97 1.65 27.31 41.33.30 1.785 2.98 2.93 FWD Fleetwood.. . . . . . . . . . . . . . . . . . 2.95 -1 1206 2.93 2.95 5.00 f 2.95 2.30 1.69 14.74 20.0

10.785 6.86 7.465 7.39 FBU Fletcher Bld .. . . . . . . . . . . . . . . . 7.42 +3 9852 7.42 7.44 35.96 .36 2.57 4.85 12.86 57.72.49 1.545 1.675 1.61 FXL FlexiGroup .. . . . . . . . . . . . . . . . . 1.64 -2.5 7430 1.63 1.64 7.70 f 3.04 .63 4.70 23.40 7.0.13 .065 - - FRX Flexiroam ... . . . . . . . . . . . . . . . . .09 - - .056 .09 - - .02 - -2.65 -

49.875 27.69 49.08 47.93 FLT Flight Centre Travel. . . . . . . . . 48.06 -68 4413 48.04 48.13 139.00 f 1.64 9.47 2.89 228.50 21.01.18 .655 .715 .70 FLC Fluence.. . . . . . . . . . . . . . . . . . . . . .71 +1 3262 .70 .715 - - - - -10.07 -1.20 .89 1.185 1.18 FLK Folkestone .. . . . . . . . . . . . . . . . . 1.18 -.5 37 1.18 1.185 2.75 f 3.31 1.04 2.33 9.10 13.02.97 2.26 2.83 2.79 FET Folkestone Edu.. . . . . . . . . . . . 2.83 +3 888 2.81 2.83 14.20 3.45 2.51 5.02 49.02 5.86.07 5.42 5.54 5.50 FSF Fonterra S/H Fund .. . . . . . . . 5.51 +1 35 5.50 5.55 23.92 1.62 5.96 4.34 38.72 14.2.027 .017 .024 .023 FRN Fraser Range Metals . . . . . . . .023 - 12297 .022 .023 - - .01 - -.17 -

4.986 3.70 4.47 4.35 FNP Freedom Food.. . . . . . . . . . . . . 4.45 +5 690 4.40 4.46 4.25 f .75 1.09 .96 3.18 139.9.97 .34 .745 .725 FIG Freedom Insurance .. . . . . . . .725 -1.5 6022 .725 .73 - - .20 - 6.73 10.8

1.55 .44 .495 .45 FLN Freelancer. . . . . . . . . . . . . . . . . . . .475 +.5 2540 .47 .475 - - .01 - -.25 -.77 .43 .735 .735 FDV Frontier Digital . . . . . . . . . . . . . . .735 - 650 .71 .73 - - - - -2.75 -

1.54 1.10 1.39 1.365 FSA FSA Grp .. . . . . . . . . . . . . . . . . . . . 1.365 -1.5 432 1.36 1.39 7.00 f 1.73 .63 5.13 12.08 11.3.015 .003 .007 .007 FUN Funtastic . . . . . . . . . . . . . . . . . . . . .007 +.1 262 .007 .008 - f - -.06 - -3.55 -.36 .085 .155 .15 FFT Future Fibre Tech .. . . . . . . . . . .155 -2 270 .155 .165 - - .11 - -6.34 -.50 .12 .39 .36 GMV G Medical. . . . . . . . . . . . . . . . . . . .36 -3 11756 .36 .365 - - - - - -

4.19 2.96 3.78 3.71 GEM G8 Education .. . . . . . . . . . . . . . 3.72 -1 13712 3.71 3.73 24.00 f .92 - 6.45 22.14 16.8.059 .027 .056 .054 GRB Gage Roads Brewing .. . . . . .055 -.2 6208 .054 .055 - - .03 - .27 20.4.435 .325 .385 .38 GAP Gale Pacific . . . . . . . . . . . . . . . . . .38 - 3844 .38 .385 2.00 - .26 5.26 -2.71 -

- - .25 .225 G1A Galena Min.. . . . . . . . . . . . . . . . . .24 - 51171 .235 .24 - - - - - -1.04 .82 - - GCM Garda Capital Grp .. . . . . . . . . .85 - - .80 .87 3.91 2.71 .73 4.60 10.60 8.01.21 .99 1.18 1.17 GDF Garda Div Prop Fund.. . . . . . 1.17 - 228 1.17 1.18 9.40 2.05 1.21 8.03 19.30 6.12.44 1.855 2.03 1.98 GTY Gateway Lifestyle . . . . . . . . . . 2.00 - 6691 1.995 2.00 9.10 2.19 1.48 4.55 19.94 10.02.71 2.05 2.30 2.30 GZL Gazal . . . . . . . . . . . . . . . . . . . . . . . . 2.30 - 100 2.16 2.36 14.00 f 1.29 1.75 6.09 18.10 12.74.44 1.60 1.98 1.86 GBT GBST Hldgs.. . . . . . . . . . . . . . . . 1.93 +4 1531 1.90 1.93 6.20 f 1.66 .29 3.21 10.31 18.71.13 .93 1.125 1.115 GDI GDI Prop Grp .. . . . . . . . . . . . . . 1.125 +.5 11951 1.115 1.125 7.75 2.37 1.12 6.89 18.34 6.1.31 .115 - - GBI Genera Biosystems .. . . . . . . .12 - - .13 .155 - - -.05 - -3.19 -

2.46 1.73 2.23 2.18 GNE Genesis Energy.. . . . . . . . . . . . 2.22 -1 2078 2.20 2.22 14.80 .76 1.53 6.67 11.31 19.6.56 .345 - - GSS Genetic Signatures.. . . . . . . . .38 - - .36 .40 - - .15 - -3.30 -

.021 .006 - - GTG Genetic Tech.. . . . . . . . . . . . . . . .007 - - .006 .007 - - - - -.40 -

.311 .17 .24 .235 GNX Genex Power . . . . . . . . . . . . . . . .24 +.3 1376 .235 .24 - - .07 - -3.96 -4.89 2.75 4.42 4.30 GTK Gentrack Grp .. . . . . . . . . . . . . . 4.33 -2 415 4.33 4.42 11.35 1.34 .57 2.62 15.21 28.53.51 2.63 2.94 2.89 GMA Genworth Mortg Ins.. . . . . . . 2.94 +5 13216 2.93 2.94 26.00 f 1.20 3.87 8.84 31.20 9.41.55 ▲ .245 1.55 1.36 GSW GetSwift . . . . . . . . . . . . . . . . . . . . . 1.50 +15 15152 1.50 1.56 - - .04 - -.56 -.085 .015 .043 .042 GID GI Dynamics .. . . . . . . . . . . . . . . .042 +.1 252 .042 .044 - - .17 - -253.55 -.26 .23 - - GLE GLG Corp .. . . . . . . . . . . . . . . . . . .25 - - - .29 - - .79 - 7.36 3.4

.625 .42 .57 .545 GCS Global Construct . . . . . . . . . . . .57 +1.5 20559 .565 .57 2.00 f 2.70 .60 3.51 5.40 10.6.06 .002 - - GGH Global Gold Hld .. . . . . . . . . . . .021 - - .018 .03 - - .03 - -3.41 -.50 .305 .33 .325 GLH Global Health . . . . . . . . . . . . . . . .325 -.5 450 .325 .33 - - .01 - 5.81 5.6

1.145 .85 - - GLB Globe Intl . . . . . . . . . . . . . . . . . . . . 1.10 - - .97 1.10 8.00 f 1.53 .81 7.27 12.25 9.01.15 .545 .72 .71 GFY Godfreys Grp .. . . . . . . . . . . . . . .71 -.5 155 .685 .71 5.00 - .24 7.04 -45.13 -1.07 .90 1.05 1.05 GMY Goldfields Money .. . . . . . . . . 1.05 +10 58 1.05 1.05 - - .88 - -5.10 -8.72 6.29 8.25 8.12 GMG Goodman Grp .. . . . . . . . . . . . . 8.12 -6 36458 8.12 8.16 25.90 1.68 4.21 3.19 43.50 18.7.27 .084 - - GOO Gooroo Ventures .. . . . . . . . . . .084 - - .08 .084 - - .10 - -3.79 -

3.75 3.17 3.30 3.27 GOW Gowing Bros .. . . . . . . . . . . . . . . 3.27 +4 378 3.27 3.28 12.00 f 2.37 4.25 3.67 28.42 11.5.085 .009 - - GPS GPS Alliance.. . . . . . . . . . . . . . . .009 - - .009 .014 - - .02 - -.91 -

5.415 4.38 5.03 4.985 GPT GPT Grp.. . . . . . . . . . . . . . . . . . . . 4.99 - 35370 4.99 5.00 24.20 3.03 4.89 4.85 73.31 6.810.55 7.75 8.54 8.42 GNC GrainCorp.. . . . . . . . . . . . . . . . . . 8.47 +6 3371 8.45 8.47 18.50 f 2.37 5.95 2.18 43.90 19.3

.25 .18 .185 .18 GSL Greatcell Solar. . . . . . . . . . . . . . .185 - 1361 .18 .185 - - .01 - -2.92 -7.35 5.33 5.72 5.64 GXL Greencross .. . . . . . . . . . . . . . . . 5.69 -8 5577 5.67 5.69 19.00 f 1.91 -.70 3.34 36.21 15.73.50 2.97 3.21 3.16 GOZ Growthpoint Prop .. . . . . . . . . 3.16 -1 4116 3.16 3.17 21.50 1.99 2.88 6.80 42.70 7.4

3.911 2.02 2.66 2.52 GTN GTN... . . . . . . . . . . . . . . . . . . . . . . . 2.66 +15 77 2.62 2.66 10.40 f .29 .40 3.91 3.00 88.713.74 9.34 11.42 11.17 GUD GUD Hldgs.. . . . . . . . . . . . . . . . . 11.20 -14 2813 11.19 11.20 46.00 f - .43 4.11 -8.57 -3.335 2.50 2.89 2.83 GWA GWA Grp .. . . . . . . . . . . . . . . . . . . 2.84 - 6225 2.84 2.85 16.50 f 1.23 .02 5.81 20.33 14.04.75 3.08 3.20 3.13 HSN Hansen Tech .. . . . . . . . . . . . . . 3.16 +1 5202 3.16 3.19 6.00 f 2.20 .15 1.90 13.20 23.9.16 .062 - - HT8 Harris Tech Gl. . . . . . . . . . . . . . . .085 - - .08 .099 - - -.02 - -22.15 -

5.35 3.55 3.95 3.87 HVN Harvey Norman.. . . . . . . . . . . . 3.88 +2 44476 3.88 3.89 26.00 f 1.55 .03 6.70 40.35 9.6.77 .42 .445 .445 HZR Hazer Grp .. . . . . . . . . . . . . . . . . . .445 -.5 1079 .44 .445 - - .05 - -4.63 -.47 .19 - - HZRO opt dec18 .. . . . . . . . . . . . . . . . . .205 - - .185 .205 - - - - - -

3.17 1.615 ▼ 1.685 1.615 HSO Healthscope .. . . . . . . . . . . . . . . 1.62 -5.5 169741 1.62 1.625 7.00 .91 .32 4.32 6.40 25.3.30 .07 .135 .135 HMO HearMeOut . . . . . . . . . . . . . . . . . .135 +1 38 .125 .135 - - .07 - -4.90 -

4.95 3.53 4.58 4.45 HLO Helloworld Travl . . . . . . . . . . . . 4.52 +7 184 4.45 4.52 14.00 f 1.34 - 3.10 18.80 24.02.84 1.90 2.60 2.57 HFA HFA Hldgs.. . . . . . . . . . . . . . . . . . 2.59 - 915 2.58 2.60 17.88 .79 40.03 6.90 14.18 18.3.61 .43 - - HNG HGL.. . . . . . . . . . . . . . . . . . . . . . . . . .58 - - .54 .58 2.75 f 2.87 .29 4.74 7.90 7.3

.735 .15 .215 .19 HIL Hills . . . . . . . . . . . . . . . . . . . . . . . . . . .20 +1 18639 .195 .20 - f - .20 - -3.40 -.74 .47 - - HIT Hitech Grp Aust . . . . . . . . . . . . .675 - - .64 .69 6.00 f 1.09 .19 8.89 6.55 10.3.19 .086 - - HCT Holista Colltech.. . . . . . . . . . . . .092 - - .092 .097 - - .02 - -.26 -.53 .37 .43 .42 HOM Homeloans.. . . . . . . . . . . . . . . . . .43 -.5 677 .42 .46 1.50 f 2.93 .30 3.49 4.39 9.8.27 .13 .165 .16 HOT HotCopper Hldgs .. . . . . . . . . .16 -.5 100 .16 .17 - - .02 - -.14 -

3.16 2.58 3.10 3.04 HPI Hotel Prop Inv.. . . . . . . . . . . . . . 3.04 -6 1535 3.04 3.08 19.60 3.45 2.65 6.45 67.71 4.5.156 .075 ▼ .076 .075 HRL HRL Hldgs .. . . . . . . . . . . . . . . . . .076 -.4 216 .076 .081 - - .03 - .07 108.6

3.325 2.12 2.355 2.29 HT1 HT&E .. . . . . . . . . . . . . . . . . . . . . . . 2.35 +3 11631 2.34 2.36 7.00 f 23.58 -.01 2.98 165.06 1.46.86 4.33 6.59 6.46 HUB HUB24 .. . . . . . . . . . . . . . . . . . . . . 6.54 +2 471 6.53 6.59 - - .28 - 34.95 18.75.45 3.20 5.10 4.91 HUO Huon Aquaculture . . . . . . . . . . 5.00 -9 5493 4.90 5.08 5.00 p 9.65 3.32 1.00 48.27 10.4.09 .06 .065 .064 HTA Hutchison .. . . . . . . . . . . . . . . . . . .064 +.1 120 .064 .069 - - .01 - -.06 -.22 .14 .175 .175 IS3 I Synergy Grp .. . . . . . . . . . . . . .175 -.5 13 .02 .175 - - - - - -

.013 .002 .006 .005 IBN iBuyNew Grp .. . . . . . . . . . . . . . .006 - 33000 .005 .006 - - - - -.31 -.17 .04 - - ICI iCandy Interactive .. . . . . . . . . .085 - - - .09 - - - - -.25 -

.015 .002 - - ICIO opt feb20 .. . . . . . . . . . . . . . . . . . .004 - - - .02 - - - - - -

.365 .18 .23 .225 ICQ iCar Asia. . . . . . . . . . . . . . . . . . . . . .23 -.5 1174 .225 .235 - - .05 - -5.24 -

.056 .007 .01 .01 ICT iCollege .. . . . . . . . . . . . . . . . . . . . .01 -.1 1250 .01 .011 - - -.02 - -11.27 -.02 .001 - - ICTOB opt jul19 .. . . . . . . . . . . . . . . . . . . .001 - - .001 .003 - - - - - -

1.69 .98 - - ICS ICS Global . . . . . . . . . . . . . . . . . . 1.06 - - 1.035 1.20 4.00 1.10 .28 3.77 4.38 24.25.74 3.67 5.58 5.50 IEL IDP Education .. . . . . . . . . . . . . 5.54 - 1047 5.52 5.54 12.50 p 1.33 -.15 2.26 16.58 33.4.24 .073 - - IDT IDT Aust . . . . . . . . . . . . . . . . . . . . . .088 - - .085 .088 - - .12 - -.31 -.43 .30 - - IKE ikeGPS Grp .. . . . . . . . . . . . . . . . .35 - - .25 - - - - - - -.20 .13 - - IBX Imagion Biosys .. . . . . . . . . . . . .15 - - .13 .145 - - - - - -

2.07 1.56 2.01 1.995 IMF IMF Bentham ... . . . . . . . . . . . . 2.01 +1.5 1755 2.00 2.01 7.00 f 1.29 .09 3.48 9.04 22.2.099 .004 - - IHL Impression Health. . . . . . . . . . .017 - - .015 .018 - - - - -23.69 -.01 .001 - - IHLOA opt dec18 .. . . . . . . . . . . . . . . . . .003 - - .001 .003 - - - - - -.70 .16 .18 .18 IMC Immuron .. . . . . . . . . . . . . . . . . . . .18 -1 447 .18 .185 - - .03 - -6.49 -.25 .03 .037 .037 IMCOB opt nov19 .. . . . . . . . . . . . . . . . . .037 - 75 .037 .10 - - - - - -

1.74 .535 .645 .625 IPD ImpediMed.. . . . . . . . . . . . . . . . . .645 +1 4560 .64 .645 - - .15 - -7.36 -1.07 .70 - - IPC Imperial Pacific . . . . . . . . . . . . . 1.07 - - 1.07 1.35 6.25 f - 1.11 5.84 -1.60 -.021 .007 .015 .014 IMU Imugene.. . . . . . . . . . . . . . . . . . . . .014 -.1 8977 .014 .015 - - - - -.23 -1.38 .80 - - IAB Inabox Grp .. . . . . . . . . . . . . . . . . .90 - - .86 .91 1.70 f .24 -.36 1.89 .40 225.03.93 2.66 3.53 3.47 IPL Incitec Pivot. . . . . . . . . . . . . . . . . 3.50 +7 49305 3.50 3.51 9.10 1.62 .92 2.60 14.70 23.8.52 .19 .255 .25 IDZ Indoor Skydive Aust. . . . . . . . .25 +1 1317 .24 .30 - - .22 - -.68 -

2.56 2.00 2.48 2.46 IDR Industria REIT.. . . . . . . . . . . . . . 2.46 +1 1020 2.46 2.47 16.00 4.12 2.57 6.50 65.87 3.71.07 .645 .775 .752 IFN Infigen Energy .. . . . . . . . . . . . . .765 -.5 10149 .76 .765 - - .38 - 4.00 19.1.845 .65 .79 .75 IFM Infomedia .. . . . . . . . . . . . . . . . . . .79 +2.5 2638 .76 .79 2.90 f 1.33 .03 3.67 3.85 20.53.25 2.53 2.84 2.84 IFT Infratil . . . . . . . . . . . . . . . . . . . . . . . . 2.84 - - 2.83 2.84 9.56 1.13 2.91 3.37 10.78 26.3

2.858 2.410 2.55 2.53 INA Ingenia Grp .. . . . . . . . . . . . . . . . 2.54 +1 876 2.54 2.55 10.20 1.43 2.50 4.02 14.60 17.43.82 ▲ 2.98 3.82 3.73 ING Inghams Grp.. . . . . . . . . . . . . . . 3.80 +4 18304 3.80 3.81 - f - .58 - 16.93 22.41.83 .031 .039 .038 IIL Innate Immuno .. . . . . . . . . . . . .038 - 931 .038 .039 - - .03 - -3.30 -

7.005 5.11 6.27 6.14 IAG Insurance Aust Grp.. . . . . . . . 6.17 -3 67320 6.16 6.17 33.00 f 1.18 1.36 5.35 39.03 15.8.23 .092 - - IP1 INT Payment Tech.. . . . . . . . . .10 - - .10 .105 - - .02 - -1.42 -

1.85 1.045 1.54 1.51 IDX Integral Diagnostics. . . . . . . . 1.535 -.5 247 1.505 1.52 7.00 f 1.52 - 4.56 10.67 14.46.30 .18 6.30 6.30 ITL Integrated Media .. . . . . . . . . . 6.30 - 5 6.00 6.29 - - 3.17 - 131.50 4.83.63 2.13 3.27 3.11 IRI Integrated Research .. . . . . . 3.25 +18 2269 3.23 3.25 6.50 f 1.67 .17 2.00 10.86 29.9.066 .066 - - IEQ Int’l Equities. . . . . . . . . . . . . . . . . .066 - - .025 - - - .11 - -.62 -.018 .003 - - IVT Inventis . . . . . . . . . . . . . . . . . . . . . . .013 - - .005 .02 - - - - .09 14.44.89 3.99 4.47 4.44 IOF Investa Office Fd .. . . . . . . . . . 4.45 +1 27012 4.45 4.46 20.20 3.80 4.79 4.54 76.80 5.8.35 .22 .265 .24 INV InvestSmart . . . . . . . . . . . . . . . . . .265 +2.5 533 .265 .27 - - .02 - -20.33 -

.024 .01 .01 .01 IVO Invigor Grp .. . . . . . . . . . . . . . . . . .01 - 4669 .01 .011 - - -.01 - -1.68 -

.004 .001 - - IVOO opt jul18 .. . . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.005 .002 - - IVX Invion .. . . . . . . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - .16 1.3.14 .059 - - IVQ Invitrocue .. . . . . . . . . . . . . . . . . . .09 - - .085 .10 - - - - -6.80 -

15.40 12.50 15.14 14.98 IVC InvoCare .. . . . . . . . . . . . . . . . . . . 15.10 +1 2386 15.06 15.10 35.50 f 2.18 1.31 2.35 77.30 19.5.03 .005 - - IOD IODM ... . . . . . . . . . . . . . . . . . . . . . .006 - - .006 .008 - - - - -2.49 -

11.41 7.82 11.02 10.81 IFL IOOF Hldgs .. . . . . . . . . . . . . . . . 10.93 -2 13187 10.89 10.93 53.00 f .73 .24 4.85 38.70 28.2.053 .008 .012 .011 IOT IOT Grp.. . . . . . . . . . . . . . . . . . . . . .012 - 2420 .011 .012 - - - - -2.55 -6.04 4.33 4.66 4.55 IPH IPH.. . . . . . . . . . . . . . . . . . . . . . . . . . 4.63 +8 7996 4.61 4.64 22.00 f 1.02 .11 4.75 22.46 20.6.31 .25 - - IQ3 iQ3Corp .. . . . . . . . . . . . . . . . . . . . .30 - - .18 .29 - - .02 - -.99 -

13.40 10.38 11.98 11.64 IRE IRESS .. . . . . . . . . . . . . . . . . . . . . . 11.72 -9 5518 11.71 11.73 44.00 p .77 -.89 3.75 33.97 34.550.50 37.49 49.83 49.00 INM Iron Mountain Inc.. . . . . . . . . . 49.49 -10 482 49.46 49.49 - - - - - -2.26 1.57 1.65 1.61 ISU iSelect . . . . . . . . . . . . . . . . . . . . . . . 1.615 -.5 13550 1.61 1.615 5.50 f 1.29 - 3.41 7.10 22.74.14 1.31 1.69 1.60 ISD Isentia Grp .. . . . . . . . . . . . . . . . . 1.61 -3 14504 1.61 1.615 6.18 p - -.23 3.84 -6.76 -.11 .03 .043 .041 ICU iSENTRIC .. . . . . . . . . . . . . . . . . . .041 - 2033 .041 .05 - - .02 - .10 41.0.03 .004 - - ICUO opt jan18 .. . . . . . . . . . . . . . . . . . .023 - - - .022 - - - - - -.22 .135 .165 .16 ISX iSignthis . . . . . . . . . . . . . . . . . . . . . .16 -.5 793 .16 .165 - - .01 - -.91 -.66 .18 .39 .39 ITD ITL .. . . . . . . . . . . . . . . . . . . . . . . . . . .39 +1 15 .39 .395 - p - .12 - 3.58 10.9

2.672 1.975 2.05 2.03 IGL IVE Grp .. . . . . . . . . . . . . . . . . . . . . 2.05 +1 2723 2.04 2.05 12.70 f .87 -.14 6.20 11.00 18.6.25 .13 - - JIP Jack-In Grp .. . . . . . . . . . . . . . . .19 - - .12 .20 - - - - -10.39 -

23.195 17.17 18.48 18.09 JHX James Hardie Ind.. . . . . . . . . . 18.24 +24 22011 18.23 18.27 40.69 1.99 -.67 2.23 81.11 22.546.05 32.90 41.93 41.56 JHG Janus Henderson .. . . . . . . . . 41.72 -3 4362 41.70 41.78 318.10 .53 -1.96 7.62 167.20 25.02.35 1.63 1.72 1.685 JHC Japara Healthcare.. . . . . . . . . 1.695 -.5 15056 1.685 1.705 11.25 p 1.00 .27 6.64 11.22 15.1.035 .01 - - JAT Jatenergy .. . . . . . . . . . . . . . . . . . .011 - - .011 .013 - - - - -.34 -.082 .018 - - JHL Jayex Healthcare.. . . . . . . . . . .02 - - .02 .024 - - -.02 - -3.21 -

31.14 21.20 23.40 22.85 JBH JB Hi-Fi. . . . . . . . . . . . . . . . . . . . . . 23.30 +35 9012 23.22 23.31 118.00 f 1.31 -1.44 5.06 154.30 15.1.95 .36 - - JCI JC Intern Grp .. . . . . . . . . . . . . . .75 - - .56 .745 - - - - 16.00 4.7

.036 .01 .031.03 .. . . . . JCS JCurve Solutions .03 - 2820 .03 .031 - - .01 - .14 21.4

.295 .13 .14 .135 JJF Jiajiafu Mod Agr . . . . . . . . . . . . .135 -1 68 .12 .135 - - - - - -1.75 1.255 1.595 1.59 JYC Joyce .. . . . . . . . . . . . . . . . . . . . . . . 1.595 +2.5 62 1.57 1.695 6.50 f 2.09 .35 4.08 13.56 11.82.95 1.357 2.83 2.75 JIN Jumbo Interactive .. . . . . . . . . 2.82 +5 416 2.80 2.82 8.50 f 1.48 .60 3.01 12.60 22.4.305 .125 - - JKL Justkapital . . . . . . . . . . . . . . . . . . .16 - - - - - - - - -2.12 -.002 .001 - - JVG JV Global . . . . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.13 -1.81 1.315 - - KSC K & S... . . . . . . . . . . . . . . . . . . . . . . 1.805 - - 1.805 1.82 3.50 f 1.54 1.63 1.94 5.40 33.4.45 .175 - - KAM K2 Asset Mgt . . . . . . . . . . . . . . . .285 - - .25 .28 2.25 f 1.15 .04 7.89 2.59 11.0

.032 .01 - - KTE K2 Energy .. . . . . . . . . . . . . . . . . . .012 - - .01 .012 - - .01 - -.14 -.20 .011 - - K2F K2fly . . . . . . . . . . . . . . . . . . . . . . . . . .08 - - .073 .079 - - .03 - -9.48 -

.004 .004 - - K2FOA opt may20.. . . . . . . . . . . . . . . . . .004 - - .004 - - - - - - -.16 .048 .062 .061 KPO Kalina Power. . . . . . . . . . . . . . . . .061 +.1 1523 .061 .067 - - - - -3.60 -

2.619 1.723 2.19 2.13 KPT Kangaroo Isl Timber. . . . . . . . 2.13 -6 72 2.12 2.20 - - 2.13 - 103.65 2.12.19 1.65 2.06 2.01 KMD Kathmandu Hldgs.. . . . . . . . . 2.06 +1 527 2.01 2.06 11.35 1.42 .35 5.51 16.17 12.71.55 1.27 1.55 1.54 KPG Kelly Partners Grp.. . . . . . . . . 1.54 - 615 1.54 1.55 - - - - - -.145 .085 - - KBC Keybridge Capital . . . . . . . . . . .086 - - .086 .089 - f - .18 - -2.02 -1.15 .68 .88 .86 KSL Kina Sec.. . . . . . . . . . . . . . . . . . . . .86 -2 484 .86 .88 5.05 1.25 .36 5.87 6.29 13.7.22 .10 - - KLO Kingsland Global . . . . . . . . . . . .18 - - .17 .20 - - .03 - .19 94.7.42 .27 .365 .36 KME Kip McGrath Edu Ctr. . . . . . . .36 -.5 65 .365 .38 2.00 1.60 - 5.56 3.20 11.3

.075 .008 .07 .064 KNM KNeoMedia .. . . . . . . . . . . . . . . . .066 -.3 16541 .065 .067 - - - - -.33 -.25 .105 - - KNO Knosys .. . . . . . . . . . . . . . . . . . . . . .11 - - .11 .13 - - .02 - -2.61 -

3.65 1.32 3.32 3.26 KGN Kogan Com ... . . . . . . . . . . . . . . 3.29 +1 1462 3.27 3.29 7.70 f .52 .41 2.34 4.01 82.0.09 .005 - - KKL Kollakorn Corp .. . . . . . . . . . . . .06 - - .035 .06 - - - - -1.50 -

.689 .403 .485 .485 KKT Konekt. . . . . . . . . . . . . . . . . . . . . . . .485 +.5 200 .475 .50 .75 f 6.53 .02 1.55 4.90 9.9.10 .071 - - KNH Koon.. . . . . . . . . . . . . . . . . . . . . . . . .071 - - .05 .12 - - .22 - -.05 -

2.75 1.99 2.20 2.20 KOV Korvest . . . . . . . . . . . . . . . . . . . . . . 2.20 - 10 2.20 2.23 13.00 f - 2.63 5.91 -14.40 -.17 .087 - - KRS Kresta .. . . . . . . . . . . . . . . . . . . . . . .087 - - .072 .088 - f - .10 - -.57 -

.315 .125 .185 .17 KYK Kyckr . . . . . . . . . . . . . . . . . . . . . . . . .17 -1 1453 .17 .205 - - .01 - -2.52 -

.046 .021 - - LHM Land Homes Grp .. . . . . . . . . .031 - - .031 .036 - - .01 - -.17 -

.012 .011 - - LHMO opt aug21 .. . . . . . . . . . . . . . . . . .012 - - - .015 - - - - - -.75 .473 - - LMW Landmark White. . . . . . . . . . . . .74 - - .72 .73 4.50 f 1.11 .03 6.08 5.00 14.8

.095 .04 .047 .046 LGR Lanka Graphite . . . . . . . . . . . . . .047 -.3 386 .047 .05 - - .24 - -1.84 -

.006 .003 - - LTN Lantern Hotel Grp .. . . . . . . . . .003 - - .003 .004 - - - - 4.63 .1.17 .10 - - LBL Laserbond .. . . . . . . . . . . . . . . . . .16 - - .16 .165 .50 f 2.44 .12 3.13 1.22 13.1.26 .09 .11 .11 LAA Latam Autos .. . . . . . . . . . . . . . . .11 - 49 .105 .115 - - .02 - -4.80 -

1.085 .155 .325 .30 LBT LBT Innovations .. . . . . . . . . . . .325 +2 3911 .325 .33 - - .05 - -.64 -.19 .085 - - LER Leaf Res.. . . . . . . . . . . . . . . . . . . . .095 - - .091 .095 - - .01 - -3.51 -

.245 .165 .185 .185 LGD Legend .. . . . . . . . . . . . . . . . . . . . . .185 - 1539 .18 .185 1.20 f 1.42 .09 6.49 1.70 10.917.44 12.53 16.54 16.39 LLC Lendlease Grp .. . . . . . . . . . . . . 16.47 +7 45784 16.46 16.49 66.00 2.05 8.14 4.01 135.20 12.2.013 .002 - - LFC Life. . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - .002 .011 - - -.09 - -8.48 -2.56 1.825 2.44 2.38 LHC Life Healthcare Grp .. . . . . . . 2.42 -3 933 2.40 2.42 13.75 f 1.21 - 5.68 16.70 14.5.435 .125 .16 .15 LSH Lifespot Health . . . . . . . . . . . . . .16 +1 4250 .15 .16 - - - - - -4.31 ▲ 3.21 4.31 4.25 LIC Lifestyle Commun.. . . . . . . . . 4.25 - 157 4.25 4.30 3.50 f 7.59 1.49 .82 26.56 16.0.485 .34 .385 .38 LAU Lindsay Aust . . . . . . . . . . . . . . . . .385 +.5 560 .38 .395 1.60 f 1.38 .26 4.16 2.20 17.5.08 .035 .05 .05 LNU Linius Tech .. . . . . . . . . . . . . . . . . .05 - 973 .048 .05 - - - - -3.43 -

8.11 6.689 7.51 7.34 LNK Link Admin Hldg.. . . . . . . . . . . 7.38 -12 18125 7.35 7.38 14.00 f 1.62 -.61 1.90 22.63 32.6.14 .04 .08 .08 LHB Lionhub Grp .. . . . . . . . . . . . . . . .08 - 25 .08 .12 - - - - -.53 -.02 .012 - - LHBO opt dec20 .. . . . . . . . . . . . . . . . . .012 - - - .014 - - - - - -

.795 .38 - - LCA Litigation Cap.. . . . . . . . . . . . . . .525 - - .525 .57 - - .02 - -6.49 -.78 ▲ .17 .78 .735 LVH Livehire . . . . . . . . . . . . . . . . . . . . . . .77 +4.5 32424 .765 .775 - - - - -2.20 -.15 .073 .14 .135 LCT Living Cell Tech .. . . . . . . . . . . . .14 - 5260 .14 .145 - - .01 - -.76 -

.033 .018 .026 .026 LPE Locality Planning .. . . . . . . . . . .026 - 2353 .025 .026 - - .29 - -.91 -.46 .16 .29 .29 LCM LogiCamms.. . . . . . . . . . . . . . . . .29 - 225 .29 .30 - p - .04 - -30.60 -.36 .28 - - LCE London City Equities. . . . . . . .36 - - .35 - 1.37 f .12 .40 3.81 .16 225.0.42 .17 .21 .18 LVE Love Grp Global . . . . . . . . . . . . .18 -3 4610 .18 .215 - - .05 - -10.00 -

4.79 2.785 4.70 4.60 LOV Lovisa Hldgs .. . . . . . . . . . . . . . . 4.65 +6 864 4.62 4.65 17.60 f 1.57 .25 3.78 27.66 16.84.20 ▲ 2.48 4.20 4.10 LYL Lycopodium ... . . . . . . . . . . . . . 4.10 -5 137 4.10 4.15 18.00 f 1.44 1.56 4.39 25.90 15.8.55 .105 .16 .155 M7T Mach7 Tech .. . . . . . . . . . . . . . . .16 - 203 .155 .16 - - - - -16.30 -.19 .088 .187 .185 MAH Macmahon.. . . . . . . . . . . . . . . . . .185 +.5 40277 .18 .185 - - .15 - -1.92 -

6.28 4.05 5.73 5.60 MQA Macq Atlas Roads Grp.. . . . 5.63 -6 24042 5.63 5.64 19.00 5.85 2.83 3.37 111.08 5.196.37 71.74 84.68 83.02 MQG Macq Grp .. . . . . . . . . . . . . . . . . . 83.18 -82 13044 83.15 83.28 470.00 p 1.40 42.74 5.65 657.60 12.61.26 .80 1.08 1.065 MRN Macquarie Media.. . . . . . . . . . 1.08 - 51 1.08 1.13 7.00 f 1.40 - 6.48 9.80 11.0

15.00 10.20 14.45 14.40 MAQ Macq Telecom Grp .. . . . . . . . 14.40 -15 21 14.12 14.37 50.00 f 1.36 3.52 3.47 67.80 21.229.50 19.76 24.275 23.63 MFG Magellan Fin Grp .. . . . . . . . . . 23.78 -15 3550 23.77 23.78 85.60 f 1.37 2.60 3.60 116.90 20.3

.75 .445 - - MAI Mainstreambpo .. . . . . . . . . . . .54 - - .54 .565 1.25 f 1.27 .01 2.31 1.59 34.0

.40 .23 - - MGP Managed Accounts . . . . . . . . .265 - - .265 .305 .80 .63 .03 3.02 .50 53.0.055 .005 .01 .007 MTL Manalto . . . . . . . . . . . . . . . . . . . . . .007 -.3 13 .007 .01 - - - - -2.91 -3.56 2.58 3.03 2.97 MTR Mantra Grp.. . . . . . . . . . . . . . . . . 3.03 +6 14991 3.02 3.03 11.00 f 1.39 -.12 3.63 15.30 19.8.31 .215 .27 .27 MTM Mareterram .. . . . . . . . . . . . . . . . .27 -1 300 .27 .275 - - .03 - 3.28 8.2.08 .033 - - MCX Mariner Corp.. . . . . . . . . . . . . . . .06 - - .061 .09 - - -.23 - -1.77 -.47 .049 - - MJP Martin Aircraft . . . . . . . . . . . . . . .06 - - - - - - .04 - .04 150.0.78 .485 .705 .69 MXI MaxiTRANS Ind .. . . . . . . . . . . .695 -.5 2290 .69 .695 3.50 f 1.65 .49 5.04 5.78 12.0

.046 .016 .028 .027 MSP Maxsec Grp.. . . . . . . . . . . . . . . . .028 +.1 10342 .027 .028 - - .60 - -.84 -1.30 .99 1.075 1.075 MFD Mayfield Childcr . . . . . . . . . . . . 1.075 +3.5 30 1.04 1.075 - - -.22 - -4.16 -2.07 .655 .675 .66 MYX Mayne Pharma .. . . . . . . . . . . . .66 -1 54926 .66 .665 - - .05 - 6.18 10.71.22 .54 .785 .76 MEA McGrath.. . . . . . . . . . . . . . . . . . . . .76 -1 1725 .76 .765 2.00 f 1.79 .17 2.63 3.58 21.2

16.76 9.60 15.14 14.92 MMS McMillan Shakespr. . . . . . . . . 15.11 +11 3140 15.06 15.12 66.00 f 1.24 1.45 4.37 81.60 18.51.59 .91 1.545 1.525 MCP McPherson’s. . . . . . . . . . . . . . . . 1.53 - 735 1.53 1.535 8.00 f - - 5.23 -8.80 -.035 .016 .026 .025 MSG MCS Services .. . . . . . . . . . . . . .025 -.2 294 .025 .028 .32 13.44 .01 12.80 4.30 .6.001 .001 - - MSGOA opt nov17 .. . . . . . . . . . . . . . . . . .001 - - - - - - - - - -.046 .027 .034 .034 MDR Medadvisor . . . . . . . . . . . . . . . . . .034 -.2 1738 .034 .035 - - - - -.40 -3.08 2.36 3.01 2.96 MPL Medibank Private. . . . . . . . . . . 2.97 -3 98700 2.96 2.98 12.00 f 1.36 .51 4.04 16.30 18.2.525 .255 .33 .32 MEB Medibio . . . . . . . . . . . . . . . . . . . . . .32 - 4636 .33 .345 - - .05 - -10.31 -.084 .045 .083 .083 MLA Medical Aus.. . . . . . . . . . . . . . . . .083 - 636 .082 .083 - - .04 - .30 27.75.78 4.12 5.07 5.01 MVP Medical Develop .. . . . . . . . . . 5.04 -6 449 5.00 5.05 4.00 f .78 -.04 .79 3.10 162.6.032 .009 - - MGZ Medigard.. . . . . . . . . . . . . . . . . . . .027 - - .015 .02 - - -.01 - -.17 -.96 .37 .63 .615 MDC Medlab Clinical . . . . . . . . . . . . . .62 -1.5 406 .615 .625 - - .03 - -1.85 -

3.19 1.815 2.25 2.11 MP1 Megaport. . . . . . . . . . . . . . . . . . . . 2.25 +14 755 2.12 2.25 - - .25 - -35.00 -.04 .01 .017 .016 MJC Mejority Capital. . . . . . . . . . . . . .017 +.1 4090 .015 .017 - - .03 - -1.71 -

3.235 1.780 3.10 2.94 MLB Melbourne IT.. . . . . . . . . . . . . . . 2.97 -10 822 2.96 2.99 7.00 f 2.30 -.70 2.36 16.09 18.5.008 .001 .004 .003 MEM Memphasys.. . . . . . . . . . . . . . . . .004 +.1 15642 .003 .004 - - - - -.42 -.205 .16 .195 .195 MHI Merchant House.. . . . . . . . . . . .195 - 100 .18 .20 - - .50 - .62 31.53.38 2.70 3.14 3.14 MCY Mercury NZ .. . . . . . . . . . . . . . . . 3.14 -5 5 3.08 3.15 13.43 .95 2.26 4.28 12.73 24.72.95 2.26 2.66 2.61 MEZ Meridian Energy .. . . . . . . . . . . 2.66 +8 250 2.63 2.66 11.97 .61 - 4.50 7.33 36.3

3.406 1.059 1.50 1.455 MSB Mesoblast. . . . . . . . . . . . . . . . . . . 1.50 -1 10599 1.50 1.505 - - .13 - -25.26 -2.80 1.775 2.80 2.72 MTS Metcash.. . . . . . . . . . . . . . . . . . . . 2.74 -2 25599 2.73 2.76 4.50 f 3.98 .50 1.64 17.90 15.32.12 1.015 - - MPP Metro Perform Glass .. . . . . . 1.02 - - .88 1.50 7.21 1.33 -.04 7.07 9.59 10.61.33 .60 .72 .65 MGC MG Unit Tr. . . . . . . . . . . . . . . . . . . .72 +7.5 18980 .715 .72 5.61 f - .65 7.79 -181.51 -.12 .036 .044 .042 MXC MGC Pharmaceuticals . . . . .042 - 19547 .042 .043 - - .01 - -.84 -

.042 .01 .017 .016 MXCOD opt jun19 .. . . . . . . . . . . . . . . . . . .016 - 789 .016 .019 - - - - - -

.893 .344 .35 .35 MWR MGM Wireless .. . . . . . . . . . . . . .35 +.5 26 .35 .37 1.30 - .16 3.71 -6.15 -1.825 1.05 1.17 1.11 MHJ Michael Hill Int . . . . . . . . . . . . . . 1.12 -1 656 1.12 1.165 5.00 1.69 - 4.46 8.46 13.2

.57 .337 .375 .37 MX1 Micro-X.. . . . . . . . . . . . . . . . . . . . . .375 - 840 .375 .405 - - .07 - -3.89 -2.65 2.00 2.51 2.49 MWY Midway.. . . . . . . . . . . . . . . . . . . . . 2.49 -1 604 2.49 2.50 - f - 1.19 - 20.00 12.5.160 .02 - - MHD Millennium .. . . . . . . . . . . . . . . . . .03 - - .033 .035 - - - - -1.94 -1.87 1.11 1.66 1.64 MIL Millennium Grp .. . . . . . . . . . . . 1.64 -2.5 94 1.64 1.665 8.90 f 1.52 -.55 5.43 13.54 12.1.09 .04 - - MNW Mint Payments .. . . . . . . . . . . . .041 - - .041 .048 - - -.01 - -1.04 -

2.375 1.93 2.36 2.32 MGR Mirvac Grp .. . . . . . . . . . . . . . . . . 2.33 - 130966 2.33 2.34 10.40 3.02 2.13 4.46 31.40 7.41.15 .54 .60 .59 MUA Mitula Grp.. . . . . . . . . . . . . . . . . . .595 -.5 920 .59 .60 - - .06 - 3.44 17.3.385 .14 .19 .185 MRM MMA Offshore .. . . . . . . . . . . . . .185 - 845 .185 .19 - f - .69 - -101.33 -.83 .175 .36 .35 MMJ MMJ Phytotech .. . . . . . . . . . . .35 - 2575 .35 .36 - - .16 - -5.54 -

3.60 3.60 - - MIH MNC Media Invest . . . . . . . . . 3.60 - - .10 - - - .33 - -.51 -5.49 4.03 5.05 4.91 MNF MNF Grp .. . . . . . . . . . . . . . . . . . . 4.95 +1 3070 4.93 5.01 8.25 f 2.10 .28 1.67 17.32 28.6.33 .045 .063 .058 MBE Mobile Embrace.. . . . . . . . . . . .059 +.1 38313 .059 .061 - - - - .41 14.4.22 .125 .16 .16 MOB Mobilicom... . . . . . . . . . . . . . . . . .16 - 1180 .15 .16 - - .04 - -5.41 -

5.70 2.80 5.47 5.39 MOE Moelis Aust . . . . . . . . . . . . . . . . . 5.45 -6 202 5.46 5.50 - - - - - -15.94 7.655 14.68 14.31 MND Monadelphous Grp .. . . . . . . 14.60 -7 2706 14.59 14.60 54.00 f 1.14 3.98 3.70 61.41 23.82.55 1.47 ▼ 1.515 1.47 MVF Monash IVF Grp .. . . . . . . . . . . 1.47 -1.5 3830 1.47 1.475 8.80 f 1.43 -.39 5.99 12.60 11.71.95 1.21 1.485 1.46 MNY Money3 .. . . . . . . . . . . . . . . . . . . . 1.46 +1 834 1.46 1.48 5.65 f 3.33 1.04 3.87 18.81 7.8.65 .15 - - MNYO opt may18.. . . . . . . . . . . . . . . . . .25 - - .205 1.42 - - - - - -.37 .21 - - MOQ MOQ... . . . . . . . . . . . . . . . . . . . . . . .25 - - .22 .25 - - .02 - .06 416.7

1.16 1.065 1.10 1.09 MEC Morphic Eef . . . . . . . . . . . . . . . . . 1.09 -2 42 1.09 1.10 - - - - - -.055 .02 - - MECO opt nov18 .. . . . . . . . . . . . . . . . . .03 - - .029 .03 - - - - - -2.57 1.99 2.30 2.28 MOC Mortgage Choice.. . . . . . . . . . 2.28 - 1207 2.28 2.29 17.50 f 1.02 .79 7.68 17.80 12.8.097 .001 .038 .038 MOT Motopia . . . . . . . . . . . . . . . . . . . . . .038 - 91 .032 .035 - - -.02 - -2.81 -4.59 3.25 4.28 4.23 MTO Motorcycle Hldg.. . . . . . . . . . . 4.24 -1 427 4.21 4.28 15.00 f 1.63 .29 3.54 24.50 17.3.345 .22 .25 .24 MPW MSL Solutions .. . . . . . . . . . . . . .24 -.5 2052 .24 .245 - - - - - -.03 .006 - - MSI Multistack Int’l . . . . . . . . . . . . . . .008 - - .006 .008 - - .02 - -.17 -.26 .20 - - MCH Murchison.. . . . . . . . . . . . . . . . . . .20 - - - .17 - - .70 - -5.66 -

.075 .05 .067 .066 MCA Murray Cod Aust . . . . . . . . . . . .066 -.2 2424 .065 .066 - - .03 - -1.85 -1.318 .269 .325 .305 MRG Murray River Grp .. . . . . . . . . . .32 - 3285 .315 .325 - - .64 - -7.15 -

.30 .18 - - MPX Mustera Prop Grp .. . . . . . . . . .28 - - - .28 - - .12 - -.26 -1.39 .71 .755 .74 MYR Myer Hldgs.. . . . . . . . . . . . . . . . . .755 +.5 23815 .745 .755 6.00 f 1.25 .28 7.95 7.50 10.1.08 .035 .05 .05 MYQ MyFiziq . . . . . . . . . . . . . . . . . . . . . . .05 - 56 .03 .062 - - .01 - -2.80 -

3.85 3.20 3.62 3.55 MYO MYOB Grp .. . . . . . . . . . . . . . . . . 3.56 -1 9885 3.56 3.57 11.50 .83 .72 3.23 9.60 37.15.25 3.795 4.66 4.56 MYS MyState .. . . . . . . . . . . . . . . . . . . . 4.56 -8 1286 4.56 4.59 28.50 f 1.19 2.47 6.25 34.04 13.4.20 .125 - - N1H N1 Hldgs.. . . . . . . . . . . . . . . . . . . .18 - - .125 .17 - - .03 - -.61 -.50 .36 .46 .46 NAM Namoi Cotton.. . . . . . . . . . . . . . .46 +1 15 .445 .46 - - 1.13 - .26 176.9

3.60 2.15 2.665 2.61 NAN Nanosonics .. . . . . . . . . . . . . . . . 2.63 +1 28299 2.63 2.65 - - .24 - 8.79 29.934.09 25.14 30.38 30.00 NAB National Aust Bank.. . . . . . . . 30.17 +2 34511 30.15 30.18 198.00 f .87 15.90 6.56 172.80 17.51.635 1.347 1.54 1.525 NSR Natl Storage REIT .. . . . . . . . . 1.54 - 11003 1.53 1.54 9.20 .16 1.34 5.97 1.43 107.72.84 1.675 2.62 2.59 NVL National Veterinary . . . . . . . . . 2.62 -1 704 2.60 2.63 3.00 f 2.82 -.26 1.15 8.46 31.05.39 4.015 4.51 4.37 NVT Navitas .. . . . . . . . . . . . . . . . . . . . . 4.43 - 8909 4.43 4.44 19.50 f 1.13 -.71 4.40 22.10 20.0.965 .43 .61 .59 NEA Nearmap .. . . . . . . . . . . . . . . . . . . .60 -.5 5360 .60 .605 - - .04 - -1.41 -.06 .027 .028 .028 NCL Netccentric . . . . . . . . . . . . . . . . . .028 - 150 .012 .028 - - .02 - -1.51 -

3.07 1.27 1.39 1.34 NTC NetComm Wireless .. . . . . . . 1.34 - 5161 1.34 1.36 - - .34 - -1.23 -.047 .013 .033 .032 NET NetLinkz.. . . . . . . . . . . . . . . . . . . . .032 - 14674 .031 .032 - - .01 - -1.38 -.094 .041 .061 .06 NEU Neuren Pharma.. . . . . . . . . . . . .061 +.1 2216 .061 .062 - - - - -.49 -.555 .15 .16 .16 NTI Neurotech Intl. . . . . . . . . . . . . . . .16 -.5 500 .16 .17 - - .07 - -3.40 -

19.96 14.97 17.08 16.96 NWS News Corp .. . . . . . . . . . . . . . . . . 17.00 +10 2495 16.99 17.01 18.14 - 11.06 1.07 -165.11 -19.24 14.54 16.73 16.67 NWSLV a nonvote.. . . . . . . . . . . . . . . . . . 16.73 +13 2 16.69 16.74 18.14 - - 1.08 - -.004 .001 .001 .001 NWZ Newzulu .. . . . . . . . . . . . . . . . . . . . .001 - 50000 - .001 - - - - -6.99 -4.81 2.77 4.60 4.53 NXT NEXTDC... . . . . . . . . . . . . . . . . . . 4.57 - 11871 4.56 4.58 - - 1.75 - 8.35 54.7

6.475 4.20 6.04 5.92 NHF NIB Hldgs .. . . . . . . . . . . . . . . . . . 5.94 -17 14729 5.92 5.94 19.00 f 1.43 .48 3.20 27.20 21.87.60 5.35 6.54 6.43 NCK Nick Scali . . . . . . . . . . . . . . . . . . . 6.47 -7 1393 6.42 6.47 34.00 f 1.35 .84 5.26 46.00 14.11.58 .845 1.40 1.345 NEC Nine Entertainment . . . . . . . . 1.38 +3 92879 1.375 1.38 9.50 f - .71 6.88 -23.00 -2.40 1.24 - - NBL Noni B .. . . . . . . . . . . . . . . . . . . . . . 2.20 - - 2.02 2.20 4.00 f 1.15 - 1.82 4.60 47.8.042 .01 .017 .015 NOR Norwood Systems .. . . . . . . . .017 +.1 43423 .016 .017 - - - - -.68 -.255 .092 .14 .135 NOV Novatti Grp.. . . . . . . . . . . . . . . . . .135 -.5 59 .13 .145 - - - - -2.09 -.043 .023 .029 .027 NHL Novita Health . . . . . . . . . . . . . . . .027 - 10225 .027 .029 - - .01 - -.73 -.115 .037 .04 .04 NRT Novogen .. . . . . . . . . . . . . . . . . . . .04 - 2483 .04 .041 - - .02 - -2.28 -.036 .003 - - NRTO opt jun20 .. . . . . . . . . . . . . . . . . . .008 - - .003 - - - - - - -.89 .13 .33 .32 NOX Noxopharm .. . . . . . . . . . . . . . . . .32 - 557 .315 .32 - - .05 - -1.64 -

1.175 .49 1.142 1.10 NWH NRW Hldgs .. . . . . . . . . . . . . . . . 1.10 -3.5 9030 1.095 1.105 - f - .61 - 9.10 12.1.315 .17 - - NSX NSX.. . . . . . . . . . . . . . . . . . . . . . . . . .29 - - .26 .30 - - .03 - -1.21 -

10.47 7.87 9.12 8.97 NUF Nufarm .. . . . . . . . . . . . . . . . . . . . . 9.02 -3 19656 9.01 9.03 12.00 3.81 2.50 1.33 45.68 19.7.12 .021 .028 .028 NVO Nvoi. . . . . . . . . . . . . . . . . . . . . . . . . . .028 +.4 1000 .025 .038 - - .01 - -1.14 -

1.70 1.00 - - NZK NZK Salmon .. . . . . . . . . . . . . . . 1.635 - - 1.45 1.71 - - - - - -.895 .46 .795 .78 NZM NZME... . . . . . . . . . . . . . . . . . . . . . .78 +.5 3893 .78 .79 8.83 1.22 .25 11.32 10.75 7.3.087 .04 .046 .045 OBJ OBJ.. . . . . . . . . . . . . . . . . . . . . . . . . .046 - 1810 .045 .046 - - - - -.31 -2.75 1.68 2.30 2.25 OCL Objective.. . . . . . . . . . . . . . . . . . . 2.30 +4 14 2.30 2.45 4.00 p 2.25 .12 1.74 9.00 25.62.67 1.75 - - OCP Oceania Capital . . . . . . . . . . . . 2.60 - - 2.47 2.66 - - 1.54 - 22.17 11.71.02 .72 .91 .905 OCA Oceania Healthc.. . . . . . . . . . . .905 -3 94 .905 .92 - - - - - -2.36 1.24 1.85 1.82 OFX OFX Grp .. . . . . . . . . . . . . . . . . . . . 1.85 +.5 4556 1.84 1.85 5.70 f 1.43 .22 3.08 8.17 22.6.068 .02 - - OLH Oldfields.. . . . . . . . . . . . . . . . . . . . .064 - - .065 .078 - - .04 - -.76 -.44 .17 .20 .19 OLI Oliver’s Real Food .. . . . . . . . . .19 -1 3479 .19 .20 - - - - - -.22 .015 - - OMT Omni Market . . . . . . . . . . . . . . . . .02 - - .019 .024 - - .01 - -9.60 -.14 .076 .097 .091 OSL Oncosil Medical . . . . . . . . . . . . .095 +.5 6159 .095 .096 - - .02 - -1.49 -

1.00 .80 - - 1AL Oneall Intl . . . . . . . . . . . . . . . . . . . .98 - - .95 .97 6.00 1.31 .18 6.12 7.89 12.4


4 Tables+ Dividend Div





7.28 3.65 - - ONE Oneview Healthcare .. . . . . . 3.65 - - 3.50 3.65 - - .61 - -67.24 -.70 .47 .63 .615 OVH Onevue Hldgs .. . . . . . . . . . . . . .625 - 3849 .62 .625 - - .03 - .09 694.4

5.19 3.86 4.32 4.25 OML oOh! Media .. . . . . . . . . . . . . . . . 4.32 +7 2331 4.29 4.32 14.50 f 1.00 -.03 3.36 14.47 29.9.038 .014 .031 .025 OOK Ookami . . . . . . . . . . . . . . . . . . . . . . .025 -.4 64223 .025 .026 - - - - -31.82 -.20 .09 .155 .14 OPN OpenDNA ... . . . . . . . . . . . . . . . . .15 +.5 3555 .145 .155 - - .06 - -4.42 -

1.20 .62 .75 .73 OPT Opthea .. . . . . . . . . . . . . . . . . . . . . .73 +1 206 .73 .75 - - .27 - -3.84 -.90 .375 - - OPTO opt nov18 .. . . . . . . . . . . . . . . . . .50 - - .45 .49 - - - - - -.13 .026 .084 .076 OIL Optiscan Imaging .. . . . . . . . . .076 -.5 5147 .076 .084 - - - - -.88 -.58 .475 .515 .51 OPG Opus Grp.. . . . . . . . . . . . . . . . . . . .515 +.5 433 .505 .52 2.00 f 5.54 .33 3.88 11.08 4.6.95 .43 - - OEC Orbital Corp.. . . . . . . . . . . . . . . . .58 - - .565 .59 - - .25 - -15.55 -

.009 .004 .009 .009 OTI Oriental Technologies.. . . . . .009 +.5 597 .01 .02 - - .01 - -.60 -4.00 .935 - - OHE Orion Health Grp .. . . . . . . . . . 1.06 - - .78 1.15 - - - - -19.63 -3.19 2.65 3.15 3.09 ORA Orora .. . . . . . . . . . . . . . . . . . . . . . . 3.15 +5 41177 3.13 3.15 11.00 p 1.30 .91 3.49 14.30 22.02.85 .79 .87 .865 ORL OrotonGroup .. . . . . . . . . . . . . . .87 -2 57 .86 .87 3.00 f 1.21 .83 3.45 3.64 23.9.54 .275 .33 .32 OCC Orthocell . . . . . . . . . . . . . . . . . . . . .32 - 280 .32 .33 - - - - -4.60 -

.507 .338 .415 .405 OSP Osprey Med.. . . . . . . . . . . . . . . . .405 -1 795 .405 .41 - - - - -10.01 -

.084 .025 .028 .028 OLV OtherLevels . . . . . . . . . . . . . . . . . .028 - 1380 .028 .042 - - -.01 - -2.08 -.81 .31 .355 .345 OVN Oventus Medical . . . . . . . . . . . .345 -1 284 .345 .35 - - .11 - -4.31 -

3.20 1.80 2.00 1.97 OTW Over The Wire.. . . . . . . . . . . . . . 1.97 -1 60 1.92 2.00 2.00 f 4.13 .09 1.02 8.27 23.8.77 .495 .64 .625 PEA Pacific Energy .. . . . . . . . . . . . .625 - 5302 .625 .64 2.50 f 1.79 .36 4.00 4.48 14.0

8.40 3.48 8.00 7.50 PAC Pacific Current. . . . . . . . . . . . . . 7.88 +8 564 7.76 7.88 18.00 f - 7.01 2.28 -128.46 -2.40 1.64 1.85 1.84 PSQ Pacific Smiles. . . . . . . . . . . . . . . 1.84 -2 68 1.84 1.885 5.90 f 1.12 .22 3.21 6.60 27.9.37 .21 - - PNW Pacific Star Net . . . . . . . . . . . . . .265 - - .195 .265 1.65 f - -.02 6.23 -10.10 -

7.41 5.10 5.25 5.13 PGH Pact Grp Hldgs .. . . . . . . . . . . . 5.25 +10 11594 5.23 5.25 23.00 p 1.30 -.48 4.38 30.00 17.5.125 .036 .115 .105 PSY Panorama Synergy.. . . . . . . . .105 -.5 6584 .105 .11 - - - - -.87 -.011 .004 .005 .005 PPY Papyrus Aust . . . . . . . . . . . . . . . .005 - 406 .005 .006 - - - - -.06 -.72 .23 - - PAR Paradigm Bio .. . . . . . . . . . . . . . .285 - - .27 .31 - - .03 - -4.47 -.97 .69 .905 .875 PGC Paragon Care .. . . . . . . . . . . . . . .90 -2 1697 .89 .90 3.00 f 2.07 -.10 3.33 6.20 14.5

.009 .004 - - PAB Patrys.. . . . . . . . . . . . . . . . . . . . . . . .005 - - .004 .005 - - - - -.14 -1.245 .85 1.22 1.21 PPC Peet. . . . . . . . . . . . . . . . . . . . . . . . . . 1.21 -1 872 1.21 1.22 4.75 f 1.92 1.14 3.93 9.14 13.24.59 2.05 3.07 2.95 PCG Pengana Capital. . . . . . . . . . . . 3.07 +12 725 3.00 3.07 8.50 f 3.20 2.21 2.77 27.20 11.3.71 .52 .685 .685 PTL Pental. . . . . . . . . . . . . . . . . . . . . . . . .685 - 110 .685 .695 3.25 f 1.32 .33 4.74 4.29 16.0

3.79 2.35 3.57 3.51 PEP Pepper Grp .. . . . . . . . . . . . . . . . 3.53 -4 221 3.53 3.56 8.40 f 4.54 2.29 2.38 38.10 9.357.34 42.55 53.29 52.73 PPT Perpetual. . . . . . . . . . . . . . . . . . . . 52.99 +40 2467 52.95 52.99 265.00 f 1.13 6.10 5.00 300.00 17.7.089 .047 .06 .059 PAA PharmAust . . . . . . . . . . . . . . . . . . .059 - 1577 .059 .062 - - .03 - .01 590.0.315 .227 .277 .27 PXS Pharmaxis. . . . . . . . . . . . . . . . . . . .27 -.5 1149 .265 .275 - - .01 - -5.80 -

12.10 7.82 - - PHI Phileo Aust . . . . . . . . . . . . . . . . . . 10.50 - - 10.50 12.00 5.00 f 16.20 4.29 .48 81.00 13.0.24 .068 .22 .195 PHK Phoslock Water. . . . . . . . . . . . . .195 -1 10585 .195 .20 - - - - -.50 -

.038 .013 .018 .018 POH Phosphagenics.. . . . . . . . . . . . .018 - 1204 .017 .019 - - .01 - -1.37 -

.053 .015 .043 .043 PYC Phylogica .. . . . . . . . . . . . . . . . . . .043 -.1 160 .043 .044 - - - - -.18 -3.45 1.90 3.13 3.07 PNI Pinnacle Invest . . . . . . . . . . . . . 3.11 -1 209 3.11 3.14 7.00 f 1.27 .47 2.25 8.90 34.92.75 1.713 2.49 2.48 PNC Pioneer Credit . . . . . . . . . . . . . . 2.48 -2 101 2.48 2.49 9.50 f 2.19 1.50 3.83 20.77 11.96.15 4.23 5.98 5.86 PTM Platinum Asset . . . . . . . . . . . . . 5.92 +7 10115 5.90 5.92 30.00 f 1.06 .57 5.07 31.74 18.71.13 1.00 1.065 1.04 PL8 Plato Inc Max .. . . . . . . . . . . . . . 1.04 -2 2244 1.04 1.06 - - - - - -.03 .005 .007 .006 PL8O opt apr19.. . . . . . . . . . . . . . . . . . .006 - 17912 .006 .007 - - - - - -.04 .006 - - PKA Plukka .. . . . . . . . . . . . . . . . . . . . . . .006 - - .005 .012 - - .03 - 1.07 .6

.875 .61 .80 .755 PMP PMP ... . . . . . . . . . . . . . . . . . . . . . . .79 +6 4051 .78 .79 2.40 - .43 3.04 -33.30 -

.039 .017 .031 .031 3DP Pointerra . . . . . . . . . . . . . . . . . . . . .031 - 3670 .03 .031 - - .01 - -.82 -.35 .17 .25 .245 PNV Polynovo .. . . . . . . . . . . . . . . . . . . .245 -.5 2330 .245 .25 - - .02 - -.89 -

1.085 .27 .32 .32 PVL Powerhouse Ven .. . . . . . . . . . .32 +2 100 .30 .34 - - .65 - -40.95 -.20 .125 - - PPK PPK Grp.. . . . . . . . . . . . . . . . . . . . .145 - - .145 .17 - f - .18 - -10.40 -

.535 .32 .435 .42 PPS Praemium ... . . . . . . . . . . . . . . . . .435 +1 768 .43 .435 - - .03 - .17 255.9.12 .042 .053 .053 PBT Prana Biotech .. . . . . . . . . . . . . .053 - 120 .053 .055 - - .05 - -1.60 -.15 .05 .054 .054 PTX Prescient Therapeut . . . . . . . .054 - 100 .051 .054 - - .04 - -1.22 -

.055 .005 - - PTXO opt jun18 .. . . . . . . . . . . . . . . . . . .005 - - .003 .015 - - - - - -

.042 .02 .022 .021 PRR Prima BioMed .. . . . . . . . . . . . . .021 - 21418 .021 .022 - - - - -.45 -

.125 .043 .049 .048 PGO Primary Gold.. . . . . . . . . . . . . . . .049 - 12956 .048 .049 - - - - -.92 -4.24 3.18 3.26 3.185 PRY Primary Health Care.. . . . . . . 3.19 -3 21470 3.19 3.20 10.60 f - -1.27 3.32 -99.10 -.045 .012 .032 .03 POP Primary Opinion .. . . . . . . . . . . .03 - 18486 .03 .032 - - - - -.11 -.21 .10 .20 .195 PFG Prime Financial . . . . . . . . . . . . . .20 +.5 998 .19 .20 .85 f 2.21 - 4.25 1.88 10.6.49 .26 .445 .43 PRT Prime Media Grp .. . . . . . . . . . .44 +.5 1917 .435 .44 3.40 f 2.91 .02 7.73 9.90 4.4

6.00 4.27 5.14 4.87 PME Pro Medicus .. . . . . . . . . . . . . . . 4.90 -17 759 4.87 4.90 4.00 f 2.27 .23 .82 9.10 53.8.575 .37 .51 .51 PBP Probiotec.. . . . . . . . . . . . . . . . . . . .51 -1 10 .42 .51 2.00 f 2.14 - 3.92 4.28 11.93.06 1.34 3.00 2.99 PRG Programmed Maint . . . . . . . . 3.00 +1 5109 2.99 3.00 7.00 f .69 .10 2.33 4.80 62.5.52 .33 - - PPG Pro-Pac Packaging .. . . . . . . .34 - - .33 .37 2.00 f 1.05 .17 5.88 2.11 16.1

.017 .002 .002 .002 PCH Property Connect . . . . . . . . . . .002 - 36575 .002 .003 - - .01 - -1.06 -.89 .67 .875 .86 PLG Propertylink Grp .. . . . . . . . . . . .865 -.5 15853 .86 .87 - - .87 - 5.43 15.9

1.14 .43 .47 .45 PRO Prophecy Int’l . . . . . . . . . . . . . . . .45 -1.5 228 .45 .49 2.00 .60 -.02 4.44 1.20 37.5.30 .145 - - PIQ Proteomics Int Lab .. . . . . . . . .195 - - .19 .20 - - .03 - -2.59 -.11 .025 - - PIQO opt mar18 .. . . . . . . . . . . . . . . . . .03 - - .03 .04 - - - - - -

.385 .22 .275 .275 PSZ PS&C ... . . . . . . . . . . . . . . . . . . . . . .275 +.5 170 .275 .28 - f - -.40 - -8.12 -2.73 1.85 2.68 2.66 PSI PSC Insurance.. . . . . . . . . . . . . 2.68 +2 95 2.60 2.68 6.00 f 1.47 .02 2.24 8.80 30.54.85 1.325 1.61 1.55 PVA pSivida Corp.. . . . . . . . . . . . . . . 1.61 +6.5 45 1.55 1.61 - - - - -86.17 -.625 .42 .555 .54 PTB PTB Grp .. . . . . . . . . . . . . . . . . . . . .54 -1 1793 .525 .55 5.00 f 1.13 .64 9.26 5.66 9.5.54 .24 - - PPL Pureprofile . . . . . . . . . . . . . . . . . . .28 - - .26 .27 - - -.06 - -5.61 -

2.14 1.25 1.94 1.88 PPH Pushpay Hldgs .. . . . . . . . . . . . 1.885 - 1165 1.885 1.925 - - - - - -3.45 1.87 2.40 2.30 PWH PWR Hldgs.. . . . . . . . . . . . . . . . . 2.40 +1 444 2.36 2.40 5.60 f 1.66 .27 2.33 9.28 25.91.50 1.30 - - PLX Pyrolyx Ag.. . . . . . . . . . . . . . . . . . 1.35 - - 1.37 1.40 - - - - - -.006 .002 - - QTG Q Tech Grp .. . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - -.34 -6.05 2.67 5.78 5.63 QAN Qantas Airways.. . . . . . . . . . . . 5.65 -6 87838 5.64 5.65 14.00 3.29 1.59 2.48 46.00 12.32.43 1.10 1.54 1.535 QIP Qantm Intellectual. . . . . . . . . . 1.54 +.5 88 1.34 1.54 - f - .03 - 5.40 28.5

13.62 9.225 10.22 10.01 QBE QBE Insurance Grp .. . . . . . . 10.12 +2 108787 10.11 10.12 55.00 p 1.67 6.62 5.43 91.77 11.01.28 .96 ▼ 1.02 .96 QMS QMS Media .. . . . . . . . . . . . . . . . 1.02 - 3048 1.00 1.025 2.00 f 2.60 .04 1.96 5.20 19.6.03 .01 - - QTM Quantum Energy .. . . . . . . . . . .022 - - .022 .023 - - - - -.16 -

2.83 2.046 2.58 2.51 QUB Qube Hldgs .. . . . . . . . . . . . . . . . 2.53 +1 34819 2.52 2.53 5.50 f .98 1.14 2.17 5.40 46.9.27 .11 - - QST Quest Invest . . . . . . . . . . . . . . . . .22 - - .21 .23 - - .07 - -1.98 -

.075 .052 - - QUE Queste Comms.. . . . . . . . . . . . .062 - - .042 .079 - - - - -4.35 -

.039 .013 - - QSS Questus .. . . . . . . . . . . . . . . . . . . . .02 - - .013 .02 - - - - -.97 -.12 .091 .10 .097 QHL Quickstep .. . . . . . . . . . . . . . . . . . .097 +.1 890 .097 .10 - - .01 - -1.18 -.22 .045 - - R3D R3D Global . . . . . . . . . . . . . . . . . .055 - - .045 .10 - - .02 - -1.80 -

.425 .165 .36 .36 RAC Race Oncology .. . . . . . . . . . . . .36 +1 30 .35 .36 - - .03 - -7.90 -81.02 62.15 66.17 65.12 RHC Ramsay Health Care .. . . . . . 65.37 -62 5602 65.35 65.43 134.50 f 1.76 1.89 2.06 236.50 27.61.42 .20 .325 .315 RAN Range Intl . . . . . . . . . . . . . . . . . . . .32 -.5 772 .32 .33 - - .26 - -10.49 -.08 .05 - - RPG Raptis Grp .. . . . . . . . . . . . . . . . . .06 - - - .08 - - .01 - -.05 -

1.76 .575 .885 .87 RCG RCG Corp.. . . . . . . . . . . . . . . . . . .875 -.5 4652 .875 .885 6.00 f .92 .04 6.86 5.54 15.84.29 ▲ 2.16 4.29 4.12 RCR RCR Tomlinson .. . . . . . . . . . . . 4.15 +9 6602 4.15 4.18 6.00 3.06 .75 1.45 18.34 22.6

71.59 45.50 66.96 65.53 REA REA Grp .. . . . . . . . . . . . . . . . . . . . 66.29 -36 1637 66.27 66.30 91.00 f 1.72 .39 1.37 156.40 42.4.065 .025 .04 .035 REV Real Estate Investar . . . . . . . . .04 +.2 1529 .032 .042 - - - - -2.88 -.37 .145 .165 .165 RCE Recce.. . . . . . . . . . . . . . . . . . . . . . . .165 - 277 .155 .165 - - - - -1.75 -

1.721 1.13 1.29 1.26 RKN Reckon .. . . . . . . . . . . . . . . . . . . . . 1.285 +2.5 304 1.285 1.29 5.00 1.84 -.23 3.89 9.20 14.0.046 .012 - - RFT Rectifier Technolog .. . . . . . . .014 - - .015 .016 - - - - .04 35.0

1.055 .61 - - RBL Redbubble .. . . . . . . . . . . . . . . . . .73 - - .71 .73 - - .15 - -3.71 -.70 .30 .50 .465 RDF Redflex .. . . . . . . . . . . . . . . . . . . . . .50 - 414 .445 .55 - p - .43 - -28.41 -.51 .097 .105 .10 RFX Redflow .. . . . . . . . . . . . . . . . . . . . .105 +.6 7769 .10 .105 - - - - -3.35 -

1.56 .80 1.515 1.48 RDH RedHill Education .. . . . . . . . . 1.515 +1.5 88 1.515 1.56 2.00 f 2.86 .26 1.32 5.73 26.448.64 39.50 41.80 41.50 REH Reece.. . . . . . . . . . . . . . . . . . . . . . . 41.50 -30 95 41.37 41.69 100.00 f 2.13 9.23 2.41 213.00 19.54.08 2.41 2.46 2.43 RCT Reef Casino Tr . . . . . . . . . . . . . . 2.43 +2 106 2.41 2.46 19.36 1.00 1.96 7.97 19.35 12.6.078 .008 - - RFN Reffind.. . . . . . . . . . . . . . . . . . . . . . .011 - - .012 .011 - - .01 - -2.39 -.068 .035 - - RGP Refresh Grp .. . . . . . . . . . . . . . . . .056 - - - .054 - f - .04 - - -.19 .11 .13 .13 RGS Regeneus .. . . . . . . . . . . . . . . . . . .13 +.5 305 .125 .13 - - - - 1.60 8.1

1.28 .74 1.28 1.28 REX Regional Express.. . . . . . . . . . 1.28 - 90 1.27 1.28 10.00 f 1.17 1.78 7.81 11.70 10.94.85 3.22 3.39 3.31 REG Regis Healthcare .. . . . . . . . . . 3.33 +1 7502 3.33 3.34 20.34 f 1.00 -.87 6.11 20.34 16.4

3.835 2.68 3.64 3.55 RWC Reliance Worldwide.. . . . . . . 3.60 -3 27687 3.59 3.60 6.00 f 2.08 .09 1.67 12.50 28.8.152 .045 .081 .081 RNT Rent.com.au .. . . . . . . . . . . . . . . .081 +.1 591 .08 .081 - - .01 - -4.72 -.021 .009 .019 .017 RNE Renu Energy .. . . . . . . . . . . . . . . .019 +.2 21591 .018 .019 - - - - -2.23 -.55 .055 .094 .084 RAP Resapp Health. . . . . . . . . . . . . . .084 -.5 153627 .084 .085 - - .01 - -1.53 -

10.43 7.15 9.72 9.63 RMD ResMed Inc .. . . . . . . . . . . . . . . . 9.66 +3 15876 9.65 9.66 12.27 3.59 - 1.27 44.02 21.9.037 .017 - - RHT Resonance Health . . . . . . . . . .022 - - .021 .025 - - - - -.08 -.07 .024 .026 .025 RSH Respiri . . . . . . . . . . . . . . . . . . . . . . . .026 +.1 951 .025 .026 - - - - -.58 -

7.37 4.14 4.91 4.80 RFG Retail Food Grp.. . . . . . . . . . . . 4.82 -8 7406 4.81 4.82 29.75 f 1.20 -.12 6.17 35.70 13.5.555 .47 - - RTE Retech Tech Co , . . . . . . . . . . . .47 - - - .47 - - - - - -1.32 .65 .76 .72 RVA REVA Medical . . . . . . . . . . . . . . .75 -3 460 .72 .775 - - -.31 - 132.22 .6.11 .07 .085 .079 REF Reverse Corp .. . . . . . . . . . . . . . .085 +.6 97 .078 .084 1.00 f .32 .09 11.76 .32 26.6

.055 .012 - - RXH Rewardle Hldgs .. . . . . . . . . . . .014 - - .014 .02 - - - - -2.49 -.29 .14 .19 .18 RNO Rhinomed.. . . . . . . . . . . . . . . . . . .18 - 3071 .18 .185 - - .02 - -6.61 -.98 .335 .69 .68 RHP Rhipe .. . . . . . . . . . . . . . . . . . . . . . . .68 - 1934 .68 .69 - - .15 - 1.83 37.2.29 .051 .13 .13 RHS RHS... . . . . . . . . . . . . . . . . . . . . . . . .13 +.5 50 .125 .13 - - .02 - -2.28 -

1.62 1.16 1.39 1.35 RIC Ridley.. . . . . . . . . . . . . . . . . . . . . . . 1.38 +4 2246 1.34 1.39 4.25 f 1.98 .59 3.08 8.40 16.4.016 .004 .009 .008 RNL Rision.. . . . . . . . . . . . . . . . . . . . . . . .008 - 14077 .008 .009 - - - - -.89 -.115 .007 .018 .015 RNY RNY Prop Tr. . . . . . . . . . . . . . . . . .018 +.3 11051 .015 .017 - - .04 - -21.10 -.165 .042 .062 .06 RBO ROBO 3D ... . . . . . . . . . . . . . . . . .06 -.2 1158 .06 .065 - - .02 - -8.64 -.565 .16 .28 .28 RGI Roto-Gro Intl . . . . . . . . . . . . . . . . .28 - 862 .26 .29 - - - - - -1.84 1.15 1.795 1.785 RWH Royal Wolf. . . . . . . . . . . . . . . . . . . 1.785 -5.5 297 1.785 1.795 5.00 f 1.24 1.03 2.80 6.20 28.8.78 .475 - - RUL RPMGlobal Hldgs .. . . . . . . . . .705 - - .69 .70 - - .13 - .02 3525.0.07 .04 - - RUB Rubicor Grp.. . . . . . . . . . . . . . . . .048 - - .048 .049 - - - - 2.34 2.1

2.28 ▲ 1.556 2.28 2.20 RFF Rural Funds Grp .. . . . . . . . . . . 2.23 +4 7492 2.23 2.25 9.73 2.18 .98 4.36 21.17 10.53.217 2.676 2.95 2.92 RHL Ruralco .. . . . . . . . . . . . . . . . . . . . . 2.92 -1 374 2.92 2.96 11.00 f .55 .78 3.77 6.08 48.01.085 .725 .865 .84 RXP RXP Services .. . . . . . . . . . . . . . .865 +2 5775 .84 .865 4.50 f 1.84 .10 5.20 8.30 10.4

.15 .09 .135 .135 SRH Saferoads .. . . . . . . . . . . . . . . . . .135 - 800 .13 .155 - - .13 - .33 40.9

.66 .34 .395 .395 SLM Salmat. . . . . . . . . . . . . . . . . . . . . . . .395 - 26 .395 .42 - f - .14 - 2.30 17.2

.64 .49 .56 .55 SND Saunders Intl. . . . . . . . . . . . . . . . .56 +.5 216 .56 .57 2.00 f .88 .23 3.57 1.76 31.82.44 2.06 2.27 2.24 SCP SCA Prop Grp.. . . . . . . . . . . . . . 2.27 +2 20443 2.26 2.27 13.10 3.31 2.20 5.77 43.33 5.24.81 3.81 4.06 4.005 SCG Scentre Grp .. . . . . . . . . . . . . . . . 4.02 +4 99861 4.02 4.03 21.51 2.84 3.83 5.35 61.16 6.67.75 5.11 - - SFC Schaffer Corp.. . . . . . . . . . . . . . 7.60 - - 7.45 7.60 26.00 f 1.61 5.22 3.42 41.80 18.2.07 .008 - - SIE SciGen .. . . . . . . . . . . . . . . . . . . . . .065 - - .013 .065 - - .15 - .52 12.5

4.01 2.13 2.86 2.76 SCO Scott Pac Grp.. . . . . . . . . . . . . . 2.80 - 595 2.78 2.80 - f - 1.35 - 14.79 18.9.24 .19 .23 .21 SCT Scout Sec .. . . . . . . . . . . . . . . . . . .23 +2 4712 .21 .23 - - - - - -

1.155 .525 .64 .62 SDI SDI. . . . . . . . . . . . . . . . . . . . . . . . . . . .64 +2 341 .62 .645 2.30 f 2.04 .37 3.59 4.69 13.6.11 .057 .08 .071 SFG Seafarms Grp.. . . . . . . . . . . . . . .071 -.7 39646 .071 .074 - - .03 - -3.04 -

.045 .015 .04 .039 SFGO opt jul21 .. . . . . . . . . . . . . . . . . . . .039 -.1 2386 .031 .039 - - - - - -4.71 3.63 4.10 4.06 SLK SEALINK Travel Grp.. . . . . . . 4.08 -2 227 4.07 4.08 14.00 f 1.69 1.00 3.43 23.60 17.3.075 .004 .004 .004 SP1 Search Party Grp .. . . . . . . . . . .004 -.1 275 .004 .005 - - - - -3.96 -.11 .06 .082 .082 SES Secos Grp.. . . . . . . . . . . . . . . . . . .082 - 490 .083 .089 - - - - -2.87 -

18.48 13.67 16.60 16.38 SEK Seek .. . . . . . . . . . . . . . . . . . . . . . . . 16.52 +8 6507 16.49 16.52 44.00 f 2.23 -1.82 2.66 97.90 16.97.10 4.00 4.09 4.04 SHV Select Harvests. . . . . . . . . . . . . 4.04 - 2306 4.04 4.06 35.00 f .36 2.95 8.66 12.60 32.1.13 .083 .092 .09 SEN Senetas .. . . . . . . . . . . . . . . . . . . . .092 +.2 3985 .09 .092 - - .02 - .27 34.1.47 .265 .32 .31 SE1 Sensera .. . . . . . . . . . . . . . . . . . . . .31 - 2609 .31 .32 - - .08 - -4.06 -.38 .002 .35 .34 SEQ Sequoia Fin Grp .. . . . . . . . . . . .35 - 116 .34 .35 - - .02 - 1.97 17.8

8.30 5.31 5.39 5.31 SRV Servcorp .. . . . . . . . . . . . . . . . . . . 5.34 -4 1127 5.34 5.38 26.00 p 1.58 2.56 4.87 41.00 13.01.505 .83 1.47 1.455 SSM Service Stream ... . . . . . . . . . . 1.455 -1 6392 1.455 1.46 4.50 f 1.73 .16 3.09 7.78 18.7

.22 .09 - - SVT ServTech Global . . . . . . . . . . . . .105 - - .105 .11 - - - - - -13.64 7.11 12.77 12.44 SVW Seven Grp.. . . . . . . . . . . . . . . . . . 12.56 -2 3198 12.55 12.56 41.00 f .18 5.44 3.26 7.41 169.5

.86 .64 .70 .685 SWM Seven West Media .. . . . . . . . .685 -1.5 21550 .685 .69 4.00 f - - 5.84 -49.40 -1.39 .685 1.355 1.345 SWL Seymour Whyte .. . . . . . . . . . . 1.355 -1 538 1.345 1.36 - f - .55 - -1.54 -4.63 3.02 4.12 4.07 SGF SG Fleet Grp .. . . . . . . . . . . . . . . 4.10 - 1037 4.09 4.10 16.80 f 1.40 -.77 4.10 23.58 17.4.03 .005 .007 .007 SRO ShareRoot . . . . . . . . . . . . . . . . . . .007 -.1 64530 .007 .008 - - - - .85 .8.01 .001 - - SROO opt dec17 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.19 .042 - - SM8 Shark Mitigation .. . . . . . . . . . . .043 - - .042 .045 - - .04 - -.94 -

1.195 .495 .63 .615 SSG Shaver Shop Grp .. . . . . . . . . . .615 -1.5 1650 .62 .625 4.00 f 1.80 - 6.50 7.20 8.5.35 .13 - - SHU Shenhua Int’l. . . . . . . . . . . . . . . . .14 - - - .14 - - .39 - 3.82 3.7

1.57 .45 .75 .705 SHJ Shine .. . . . . . . . . . . . . . . . . . . . . . . .74 +2.5 2007 .74 .76 2.60 f 4.48 .90 3.51 11.64 6.41.425 .90 1.31 1.295 SHM Shriro Hldgs.. . . . . . . . . . . . . . . . 1.31 +1 905 1.29 1.31 11.00 f 1.28 .47 8.40 14.10 9.3

.20 .13 .14 .13 SDX Sienna Cancer . . . . . . . . . . . . . . .13 -1 1279 .125 .135 - - - - - -6.00 4.25 - - SSL Sietel . . . . . . . . . . . . . . . . . . . . . . . . 5.30 - - 5.10 - - - 8.05 - 27.51 19.3

1.015 .857 - - SSLPA 5% cum pf .. . . . . . . . . . . . . . . . 1.015 - - 1.00 - 10.00 - - 9.85 - -1.527 .725 .905 .865 SIG Sigma Health . . . . . . . . . . . . . . . .885 +2.5 47313 .885 .89 5.50 f .98 .41 6.21 5.40 16.4

.87 .29 .35 .32 SLX Silex Systems.. . . . . . . . . . . . . . .325 -2.5 2515 .325 .345 - - - - -6.00 -12.107 6.73 ▼ 6.85 6.73 SIV Silver Chef . . . . . . . . . . . . . . . . . . 6.74 -26 781 6.73 6.74 38.00 f 1.46 4.13 5.64 55.30 12.2

.170 .068 .095 .095 SVH Silver Heritage Grp .. . . . . . . . .095 - 7051 .095 .099 - - .18 - -2.41 -

.086 .022 -- . . . . . . . . . SVA Simavita .023 - - .016 .028 - - .02 - -6.19 -

.525 .29 .37 .35 SIO Simonds Grp.. . . . . . . . . . . . . . . .355 -1.5 2098 .355 .37 - f - - - .14 253.616.35 8.92 14.90 14.52 SGM Sims Metal Mgmt.. . . . . . . . . . 14.70 -8 10322 14.69 14.73 40.00 p 2.57 9.13 2.72 103.00 14.332.16 10.45 15.55 15.41 SRX Sirtex Medical . . . . . . . . . . . . . . 15.44 -6 4054 15.43 15.46 30.00 - 2.44 1.94 -45.50 -

.20 .035 .036 .036 SIT Site Grp Int . . . . . . . . . . . . . . . . . . .036 - 699 .036 .039 - - .05 - 1.36 2.6

.07 .035 - - SAM SIV Asset Mgmt .. . . . . . . . . . . .07 - - .07 .075 - f - - - .31 22.6

.22 .10 - - SKN Skin Elements .. . . . . . . . . . . . . .16 - - .10 .16 - - - - - -

.02 .01 - - SKNO opt oct18 .. . . . . . . . . . . . . . . . . . .016 - - - .02 - - - - - -4.82 2.29 2.55 2.41 SKT Sky Network TV .. . . . . . . . . . . 2.49 +11 7254 2.49 2.50 28.48 1.00 .40 11.44 28.40 8.84.61 3.31 3.42 3.35 SKC SkyCity Entertain. . . . . . . . . . . 3.38 -3 11893 3.36 3.38 17.11 .38 .36 5.06 6.48 52.2.68 .51 .60 .595 SKB Skydive The Beach Gr .. . . . .595 -.5 1085 .595 .60 1.00 f 2.24 - 1.68 2.24 26.6

.088 .044 .069 .067 SKF Skyfii. . . . . . . . . . . . . . . . . . . . . . . . . .067 -.3 1230 .06 .067 - - .02 - -4.20 -

.435 .065 .071 .07 SGH Slater & Gordon .. . . . . . . . . . . .071 -.1 6999 .071 .072 - p - -.42 - -137.10 -

.335 .21 .265 .255 SPZ Smart Parking .. . . . . . . . . . . . . .265 +1 871 .25 .26 - - .06 - -.42 -9.05 5.18 8.79 8.72 SIQ Smartgrp .. . . . . . . . . . . . . . . . . . . 8.72 -3 1003 8.72 8.80 31.50 f .94 -.81 3.61 29.73 29.3.215 .14 .20 .20 SMP Smartpay.. . . . . . . . . . . . . . . . . . . .20 -.5 3000 .195 .205 - - - - 1.18 16.91.85 1.10 1.80 1.79 SMX SMS Management . . . . . . . . . 1.80 +1 1244 1.795 1.80 4.50 f - .27 2.50 -61.40 -4.08 2.84 3.61 3.50 SOM SomnoMed .. . . . . . . . . . . . . . . . 3.55 +5 70 3.50 3.55 - - .36 - -6.23 -

24.58 19.72 21.60 21.35 SHL Sonic Healthcare .. . . . . . . . . . 21.41 -2 10594 21.40 21.43 77.00 p 1.33 3.47 3.60 102.70 20.819.00 14.35 18.39 18.06 SOL Soul Pattinson WH ... . . . . . . 18.35 +15 8221 18.33 18.37 53.00 f 1.60 12.51 2.89 84.79 21.62.88 1.90 2.61 2.56 SKI Spark Infrastructure.. . . . . . . 2.57 +1 34989 2.57 2.58 14.87 .31 1.88 5.79 4.66 55.23.77 3.05 3.495 3.45 SPK Spark New Zealand .. . . . . . . 3.48 -2 15206 3.48 3.49 20.13 1.08 .26 5.78 21.71 16.0.655 .29 .30 .295 SFH Specialty Fashion .. . . . . . . . . .295 -.5 372 .30 .305 - f - .08 - -4.40 -.53 .25 ▼ .30 .25 SP3 Spectur. . . . . . . . . . . . . . . . . . . . . . .30 - 1763 .29 .30 - - - - - -

4.20 3.02 3.62 3.58 SDA SpeedCast Intl. . . . . . . . . . . . . . 3.62 +1 16633 3.60 3.62 4.80 f - -1.26 1.33 -3.62 -.034 .023 .034 .033 SRS Spicers . . . . . . . . . . . . . . . . . . . . . . .034 - 1378 .033 .034 - - .05 - .25 13.6.195 .031 .125 .12 ST1 Spirit Telecom ... . . . . . . . . . . . .12 -.5 2334 .115 .125 - - - - -1.60 -.012 .003 .009 .009 ST1O opt jul19 .. . . . . . . . . . . . . . . . . . . .009 +.1 1673 .008 .009 - - - - - -.105 .051 .088 .085 SFI Spookfish .. . . . . . . . . . . . . . . . . . .086 +.1 7124 .085 .086 - - .01 - -1.19 -.065 .011 .065 .06 SHO SportsHero .. . . . . . . . . . . . . . . . .065 - 3000 .063 .065 - - - - 3.83 1.71.16 .705 1.09 1.08 SPO Spotless Grp Hld .. . . . . . . . . . 1.08 +.5 5719 1.08 1.085 6.35 - -.42 5.88 -31.60 -.265 .185 - - SFL Spring FG .. . . . . . . . . . . . . . . . . . .20 - - .20 .22 1.50 f .53 .06 7.50 .80 25.0.38 .10 - - SIX Sprintex .. . . . . . . . . . . . . . . . . . . . .12 - - .12 .19 - - - - -4.70 -

1.88 1.15 1.44 1.40 SRG SRG ... . . . . . . . . . . . . . . . . . . . . . . 1.43 -1 303 1.40 1.42 7.00 f 1.75 .99 4.90 12.24 11.7.046 .019 .027 .026 STL Stargrp .. . . . . . . . . . . . . . . . . . . . . .027 +.1 25795 .025 .027 - - .01 - -.21 -.015 .001 - - STLO opt nov18 .. . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - - -1.14 ▲ .59 1.14 1.10 SPL Starpharma .. . . . . . . . . . . . . . . . 1.105 +1.5 7141 1.105 1.11 - - .17 - 2.23 49.62.93 1.987 2.71 2.64 SDF Steadfast Grp.. . . . . . . . . . . . . . 2.66 -2 15860 2.64 2.66 7.00 f 1.28 .12 2.63 8.96 29.7

23.00 15.90 - - SST Steamships Trading.. . . . . . . 22.50 - - 16.36 23.50 44.03 2.84 10.99 1.96 124.85 18.01.085 .012 .043 .038 SCU Stemcell United .. . . . . . . . . . . .04 -.6 39547 .039 .041 - - - - -10.28 -.045 .008 - - SBI Sterling Plantations .. . . . . . . .008 - - .008 .029 - - -.55 - -14.52 -.74 .43 .70 .695 SXE Sthn X Elect Engnr . . . . . . . . . .70 -.5 530 .695 .70 1.35 f - .14 1.93 -.23 -

1.69 1.10 1.32 1.295 SXL Sthn Cross Media .. . . . . . . . . 1.295 -1 22184 1.295 1.30 7.75 f 1.82 -.29 5.98 14.12 9.24.98 4.03 4.46 4.41 SGP Stockland .. . . . . . . . . . . . . . . . . . 4.41 -2 51070 4.41 4.42 25.50 1.95 4.04 5.78 49.80 8.9.40 .25 - - SKS Stokes.. . . . . . . . . . . . . . . . . . . . . . .275 - - .27 .28 - - .04 - -.63 -.06 .028 .029 .029 SRY Story-I . . . . . . . . . . . . . . . . . . . . . . . .029 +.1 206 .03 .032 - - .06 - .73 4.0

.018 .004 - - SRYO opt jul19 .. . . . . . . . . . . . . . . . . . . .008 - - .003 .005 - - - - - -

.165 .058 .068 .066 SOR Strategic Elements .. . . . . . . . .066 -.2 3395 .067 .07 - - - - -1.10 -2.99 .95 1.60 1.54 SMN Structural Monitor . . . . . . . . . . 1.57 -4 1437 1.57 1.59 - - .03 - -1.35 -.09 .034 - - SGU Success Global Media.. . . . .034 - - .027 .033 - - -.04 - -1.74 -

.028 .015 .023 .022 SUD Suda.. . . . . . . . . . . . . . . . . . . . . . . . .023 - 8808 .021 .022 - - - - -.12 -5.22 4.199 - - SNZ Summerset Grp .. . . . . . . . . . . 4.59 - - - - 5.14 15.87 2.72 1.12 81.56 5.6.024 .01 .011 .011 SBB Sunbridge Grp.. . . . . . . . . . . . . .011 - 600 .01 .011 - - .12 - .10 11.0

15.24 11.27 12.75 12.57 SUN Suncorp Grp .. . . . . . . . . . . . . . . 12.60 +7 37621 12.59 12.61 73.00 f 1.15 - 5.79 83.84 15.01.88 1.49 1.82 1.715 SDG Sunland Grp .. . . . . . . . . . . . . . . 1.73 -8 176 1.725 1.77 8.00 f 2.80 2.39 4.62 22.40 7.7

11.00 7.23 8.00 7.78 SUL Super Retail Grp.. . . . . . . . . . . 7.96 +18 7861 7.94 7.96 46.50 f 1.11 .34 5.84 51.60 15.43.40 2.05 2.40 2.33 SLC Superloop.. . . . . . . . . . . . . . . . . . 2.39 +6 977 2.37 2.39 .50 f - .47 .21 -.69 -3.00 1.86 - - SNL Supply Net . . . . . . . . . . . . . . . . . . 2.99 - - 2.77 2.99 10.00 f 1.66 .77 3.34 16.62 18.0.395 .18 .345 .34 SW1 Swift Nets Grp .. . . . . . . . . . . . . .345 +1 765 .34 .345 - - .01 - -14.83 -

7.795 5.80 7.50 7.42 SYD Sydney Airport. . . . . . . . . . . . . . 7.46 +1 40729 7.44 7.46 32.50 .45 2.92 4.36 14.58 51.24.50 2.85 4.43 4.41 SM1 Synlait Milk. . . . . . . . . . . . . . . . . . 4.43 -1 215 4.43 4.45 - - - - 6.11 72.5.059 .024 .027 .026 SYT Syntonic. . . . . . . . . . . . . . . . . . . . . .027 - 46500 .026 .027 - - - - -1.26 -

5.295 3.905 4.10 4.025 TAH Tabcorp Hldgs .. . . . . . . . . . . . 4.04 -4 33400 4.04 4.05 25.00 f - -1.45 6.19 -2.50 -.065 .04 - - TAG Tag Pacific . . . . . . . . . . . . . . . . . . .05 - - .043 .045 - - .09 - -.80 -.006 .002 - - TAGO opt oct17 .. . . . . . . . . . . . . . . . . . .002 - - - .002 - - - - - -4.12 3.36 3.97 3.94 TWD Tamawood .. . . . . . . . . . . . . . . . . 3.97 +4 173 3.94 3.97 27.00 f 1.31 .46 6.80 35.46 11.2.265 .13 .18 .175 TFL Tasfoods .. . . . . . . . . . . . . . . . . . . .175 -.5 340 .175 .19 - - .14 - -.44 -4.94 3.62 3.965 3.91 TGR Tassal Grp.. . . . . . . . . . . . . . . . . . 3.93 +3 7088 3.92 3.94 15.00 f 2.49 2.54 3.82 37.28 10.54.74 3.53 4.02 3.93 TTS Tatts Grp .. . . . . . . . . . . . . . . . . . . 3.94 -3 21588 3.93 3.95 17.50 f .86 -1.02 4.44 15.03 26.2.26 .125 - - TDL TBG Diagnostics . . . . . . . . . . . .135 - - .135 .175 - - .09 - -4.72 -.42 .11 .295 .29 TMP Tech Mpire . . . . . . . . . . . . . . . . . . .295 - 1632 .295 .30 - - .12 - .63 46.8.09 .04 - - TCN Techniche .. . . . . . . . . . . . . . . . . . .044 - - .036 .06 .35 1.09 .04 7.95 .38 11.6

6.175 4.83 5.06 5.00 TNE Technology One .. . . . . . . . . . . 5.03 +1 5888 5.01 5.03 7.69 p 1.75 .25 1.53 13.47 37.31.68 .99 1.15 1.10 TGH Tegel Grp.. . . . . . . . . . . . . . . . . . . 1.11 -1 211 1.105 1.115 7.00 1.29 - 6.31 9.00 12.35.29 3.51 3.75 3.66 TLS Telstra Corp .. . . . . . . . . . . . . . . . 3.72 +10 443203 3.71 3.72 31.00 f 1.05 .42 8.33 32.50 11.4.375 .13 .375 .35 TPW Temple & Webster . . . . . . . . . . .35 -2 8410 .35 .38 - - .02 - -7.35 -.28 .165 .18 .18 TPP Tempo Aust . . . . . . . . . . . . . . . . . .18 - 4151 .18 .185 - - .11 - .82 22.0.16 .059 .06 .06 TNT Tesserent. . . . . . . . . . . . . . . . . . . . .06 - 1350 .06 .061 - - .03 - -2.35 -

5.37 1.715 5.31 5.16 A2M The A2 Milk Company .. . . . 5.24 +5 44495 5.23 5.24 - - .30 - 12.06 43.45.71 ▲ 4.16 5.71 5.58 CGL The Citadel Grp.. . . . . . . . . . . . 5.59 -1 41 5.59 5.60 12.80 f 1.42 .15 2.29 18.18 30.7.15 .037 - - FOD The Food Revolution.. . . . . . .059 - - .053 .058 - - - - .52 11.3

.045 .012 - - GGL The Gruden Grp .. . . . . . . . . . . .017 - - .017 .019 - - - - -.26 -

.425 .24 .28 .265 THC The Hydroponics Co .. . . . . . .265 -1.5 991 .265 .27 - - - - - -.15 .061 .067 .066 THCO opt dec19 .. . . . . . . . . . . . . . . . . .066 -.3 859 .066 .07 - - - - - -.80 .47 .50 .50 PGR The PAS Group .. . . . . . . . . . . . .50 +1 20 .49 .495 4.10 f 1.37 .30 8.20 5.61 8.9

11.15 3.25 4.44 4.21 TRS The Reject Shop.. . . . . . . . . . . 4.44 +24 1279 4.39 4.44 43.00 f 1.00 4.68 9.68 42.80 10.46.145 4.65 5.21 5.16 SGR The Star Entertain . . . . . . . . . . 5.19 - 21586 5.18 5.19 16.00 f 2.00 1.72 3.08 32.00 16.22.65 1.83 1.965 1.94 TNK Think Childcare.. . . . . . . . . . . . 1.95 - 326 1.95 1.96 9.00 f 1.73 -.20 4.62 15.58 12.51.96 1.115 1.215 1.19 TGA Thorn Grp .. . . . . . . . . . . . . . . . . . 1.215 +3 1037 1.20 1.215 8.00 f 2.05 1.17 6.58 16.38 7.4.75 .64 .70 .70 TOP Thorney Opp.. . . . . . . . . . . . . . . .70 +.5 52 .705 .71 1.25 f 9.53 .76 1.79 11.91 5.9

.032 .013 .027 .027 TPS Threat Protect Au.. . . . . . . . . . .027 - 3863 .026 .027 - - -.01 - .22 12.31.20 .60 .965 .95 TIA Tian An Aust . . . . . . . . . . . . . . . . .965 - 16 .95 .965 - - 1.43 - -1.99 -.26 .08 .16 .15 TB8 Tianmei Beverage .. . . . . . . . . .16 -1 380 .15 .17 - - .40 - 13.02 1.2.07 .05 - - TML Timah Res.. . . . . . . . . . . . . . . . . . .07 - - - .05 - - .05 - -.02 -

1.20 .67 1.005 1.00 TNY Tinybeans Grp .. . . . . . . . . . . . . 1.00 - 1200 .95 1.03 - - - - - -.057 .011 .02 .02 TOM Tomizone.. . . . . . . . . . . . . . . . . . . .02 - 250 .02 .023 - - -.05 - -4.64 -.002 .002 - - TOMO opt sep18 .. . . . . . . . . . . . . . . . . .002 - - - - - - - - - -.50 .09 .42 .405 TBH Topbetta Hldgs .. . . . . . . . . . . . .405 -1.5 816 .405 .41 - - - - -6.40 -.30 .13 - - TFG Total Face Grp .. . . . . . . . . . . . . .155 - - .16 .165 - - .01 - -.10 -

1.285 .66 .82 .80 TWR Tower .. . . . . . . . . . . . . . . . . . . . . . . .82 +1 439 .80 .82 6.80 - .80 8.29 -12.30 -2.79 2.14 2.57 2.45 TOX Tox Free Solutions.. . . . . . . . . 2.57 +7 1853 2.55 2.58 9.50 f .75 .17 3.70 7.10 36.21.95 .60 - - TPC TPC Cons .. . . . . . . . . . . . . . . . . . .90 - - .89 1.00 3.00 f 2.47 .02 3.33 7.41 12.1

11.859 5.33 5.44 5.38 TPM TPG Telecom ... . . . . . . . . . . . . 5.39 - 24131 5.39 5.40 15.50 f 3.05 -.81 2.88 47.20 11.43.146 1.80 2.45 2.36 TPE TPI Enterprises .. . . . . . . . . . . . 2.42 -3 244 2.40 2.45 - - .01 - -26.93 -5.42 4.015 ▼ 4.12 4.015 TME Trade Me Grp .. . . . . . . . . . . . . . 4.09 -7 22656 4.08 4.10 16.93 1.34 -.22 4.14 22.63 18.1.55 .22 .26 .25 TTC Traditional Therapy.. . . . . . . . .25 -2 171 .25 .255 3.40 1.93 .14 13.60 6.56 3.8

.047 .027 .038 .037 TTI Traffic Tech.. . . . . . . . . . . . . . . . . .038 +.3 231 .034 .039 - f - -.04 - .37 10.3

.035 .008 .009 .009 TSN Transaction Solutions.. . . . . .009 - 5778 .008 .009 - - .01 - -.07 -

.038 .018 .023 .023 TTL Transcendence .. . . . . . . . . . . . .023 +.3 3000 .022 .024 - - .02 - -.28 -

.014 .003 - - TTLO opt aug19 .. . . . . . . . . . . . . . . . . .004 - - .004 .01 - - - - - -1.10 .96 - - TCO Transmetro Corp .. . . . . . . . . . 1.055 - - 1.085 1.25 5.00 f 1.26 .88 4.74 6.32 16.7

12.945 9.45 12.26 12.12 TCL Transurban Grp.. . . . . . . . . . . . 12.19 +1 19890 12.18 12.19 51.50 p .23 2.60 4.22 11.70 104.214.61 10.01 14.49 14.24 TWE Treasury Wine.. . . . . . . . . . . . . . 14.35 -4 28266 14.34 14.37 26.00 p 1.40 3.40 1.81 36.50 39.33.96 1.95 - - TIL Trilogy Int. . . . . . . . . . . . . . . . . . . . 2.33 - - 2.20 2.38 - - - - - -.17 .115 - - TAU Trustees Aust . . . . . . . . . . . . . . . .17 - - - .17 - - .19 - -5.61 -

.045 .024 - - TTA TTA Hldgs .. . . . . . . . . . . . . . . . . . .041 - - .016 .041 - f - .07 - -2.17 -

.095 .06 - - TUP TTG Fintech.. . . . . . . . . . . . . . . . .095 - - .051 - - - - - -.65 -

.023 .005 .011 .01 TV2 tv2u International. . . . . . . . . . . .01 - 60105 .009 .01 - - -.01 - -2.58 -.01 .001 .004 .004 TV2O opt mar19 .. . . . . . . . . . . . . . . . . .004 - 38036 .004 .005 - - - - - -.08 .019 .032 .032 TZL TZ .. . . . . . . . . . . . . . . . . . . . . . . . . . . .032 -.5 370 .031 .035 - - .01 - -1.52 -

.053 .033 - - UCW UCW... . . . . . . . . . . . . . . . . . . . . . . .049 - - .048 .051 - - .01 - -4.38 -.06 .015 - - UUL Ultima United .. . . . . . . . . . . . . . .05 - - .011 .055 - - .10 - -4.38 -

.059 .019 .035 .032 UTR Ultracharge .. . . . . . . . . . . . . . . . .032 - 26681 .032 .033 - - - - -.76 -.28 .093 .11 .096 UNL United Nets .. . . . . . . . . . . . . . . . .105 +.5 1709 .105 .15 - - - - - -

.695 .525 .61 .61 UOS Utd Overseas Aust . . . . . . . . . .61 - 587 .61 .625 3.00 3.93 .84 4.92 11.78 5.2.48 .27 .39 .39 UBI Universal Biosensors . . . . . . .39 -.5 372 .39 .395 - - .09 - 3.13 12.5

1.53 .375 1.405 1.31 UPD Updater . . . . . . . . . . . . . . . . . . . . . 1.34 -6 44410 1.32 1.35 - - 1.47 - -2.86 -1.135 .98 .995 .98 URB URB Invest . . . . . . . . . . . . . . . . . . .995 - 289 .985 1.00 - - - - - -

.10 .01 .01 .01 URBO opt apr18.. . . . . . . . . . . . . . . . . . .01 -.2 175 .01 .02 - - - - - -

.21 .045 .053 .051 UBN Urbanise.com ... . . . . . . . . . . . .053 - 13694 .052 .06 - - .07 - -3.76 -.285 .15 .175 .175 UCM USCOM ... . . . . . . . . . . . . . . . . . . .175 +1 193 .17 .185 - - - - -1.60 -.23 .096 ▼ .10 .096 UUV UUV Aquabotix . . . . . . . . . . . . . .097 -.3 1778 .09 .10 - - .04 - -1.94 -

.069 .012 .015 .015 UUVO opt apr19.. . . . . . . . . . . . . . . . . . .015 +.3 500 .015 .02 - - - - - -

.004 .001 - - VMG VDM Grp.. . . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - -.05 -11.85 10.00 - - VELCP Vealls . . . . . . . . . . . . . . . . . . . . . . . . 11.50 - - 10.01 13.00 .50 14.82 14.70 .04 7.41 155.21.60 1.425 - - VELIN income .. . . . . . . . . . . . . . . . . . . . 1.50 - - - - 11.20 - - 7.47 - -

2.986 2.979 - - VELPA 7% cum pf .. . . . . . . . . . . . . . . . 3.00 - - - - .70 - - .23 - -1.73 1.32 - - VBS Vectus Biosystems.. . . . . . . . 1.40 - - - 1.42 - - .10 - -6.63 -.68 .56 - - VEE Veem ... . . . . . . . . . . . . . . . . . . . . . .595 - - .56 .58 - f - .14 - .99 60.1.24 .135 - - VP7 Velocity Prop Gp.. . . . . . . . . . . .15 - - .04 .145 - - - - - -.33 .115 - - VRS Veris . . . . . . . . . . . . . . . . . . . . . . . . . .175 - - .165 .175 .50 f .04 .08 2.86 .02 875.0

2.35 2.35 - - VIA Viagold Capital . . . . . . . . . . . . . 2.35 - - - - - - 1.22 - -3.00 -3.22 2.48 2.71 2.67 VCX Vicinity Centres .. . . . . . . . . . . . 2.67 -2 73939 2.67 2.68 17.30 2.31 2.82 6.48 40.00 6.7.10 .031 - - VIG Victor Grp .. . . . . . . . . . . . . . . . . . .039 - - .03 .039 - - - - -.03 -.44 .165 - - VII Vietnam Industrial . . . . . . . . . . .34 - - .24 .35 3.00 .48 .34 8.82 1.45 23.4

2.52 2.09 2.39 2.34 VLW Villa World .. . . . . . . . . . . . . . . . . . 2.37 +2 3477 2.33 2.38 18.50 f 1.76 2.27 7.81 32.50 7.35.25 3.22 3.70 3.69 VRL Village Roadshow .. . . . . . . . . 3.70 - 1779 3.68 3.72 14.00 f - .02 3.78 -41.30 -1.35 .78 .91 .89 VLA Viralytics . . . . . . . . . . . . . . . . . . . . .91 -1.5 227 .90 .92 - - .16 - -5.10 -.245 .16 .19 .185 VAH Virgin Aus Hldg .. . . . . . . . . . . . .185 -.5 849 .185 .19 - - - - -2.80 -8.10 4.94 5.51 5.38 VRT Virtus Health . . . . . . . . . . . . . . . . 5.45 +15 3084 5.44 5.45 25.00 f 1.40 -1.78 4.59 35.00 15.6.46 .35 .42 .415 VTI Vision Tech, . . . . . . . . . . . . . . . . . .42 +1 9 .39 .42 - - .17 - -11.70 -

6.53 5.00 5.28 5.28 VGL Vista Grp Int. . . . . . . . . . . . . . . . . 5.28 +3 1 4.95 5.14 5.44 11.13 1.05 1.03 60.57 8.75.33 .79 1.60 1.525 VTG Vita Grp.. . . . . . . . . . . . . . . . . . . . . 1.60 +7 11388 1.59 1.60 16.60 f 1.56 .03 10.38 25.91 6.21.62 .98 1.00 .99 VLS Vita Life Sciences .. . . . . . . . . 1.00 - 40 1.00 1.02 3.75 f 1.46 .40 3.75 5.46 18.32.50 2.02 2.17 2.15 VVR Viva Energy Reit . . . . . . . . . . . . 2.16 - 17793 2.15 2.16 - - 2.07 - 6.24 34.6.083 .038 .046 .044 VIV Vivid Tech .. . . . . . . . . . . . . . . . . . .046 +.2 10138 .045 .046 - - .01 - -1.53 -.14 .052 .082 .077 VMT Vmoto .. . . . . . . . . . . . . . . . . . . . . . .077 -.3 1197 .076 .077 - - .12 - -1.06 -

7.39 2.26 2.59 2.495 VOC Vocus Grp.. . . . . . . . . . . . . . . . . . 2.55 +3 61954 2.54 2.56 14.00 f - - 5.49 -237.65 -.867 .30 .565 .56 VHT Volpara Health Tech.. . . . . . . .565 - 199 .565 .57 - - - - -6.83 -.019 .001 .003 .003 VPR Volt Power Grp .. . . . . . . . . . . . .003 - 20940 .003 .004 - - - - -.27 -.15 .055 - - VIP Voltage IP .. . . . . . . . . . . . . . . . . . .07 - - .028 .07 - - - - -.25 -

.057 .008 .011 .01 WGL Wangle Tech .. . . . . . . . . . . . . . .011 +.2 20232 .01 .011 - - .01 - -1.16 -

.005 .001 - - WRG Water Res Grp .. . . . . . . . . . . . . .001 - - .001 .002 - - - - -.02 -1.76 1.34 - - WAT Waterco .. . . . . . . . . . . . . . . . . . . . 1.70 - - 1.41 1.74 5.00 f 1.94 1.71 2.94 9.70 17.5.91 .525 .68 .635 WTP Watpac .. . . . . . . . . . . . . . . . . . . . . .64 +.5 359 .635 .64 - - .98 - -16.89 -

1.10 .19 .935 .91 WHA Wattle Health Au.. . . . . . . . . . . .915 -1.5 1981 .915 .925 - - - - - -13.19 8.921 12.04 11.84 WEB Webjet . . . . . . . . . . . . . . . . . . . . . . . 11.97 -1 9486 11.95 11.97 17.50 f 3.07 .78 1.46 53.79 22.31.50 1.13 1.40 1.38 WBA Webster . . . . . . . . . . . . . . . . . . . . . 1.39 +1 370 1.39 1.40 3.00 f 6.26 .71 2.16 18.79 7.41.60 1.255 - - WBAPA 9% cum pf .. . . . . . . . . . . . . . . . 1.60 - - 1.60 - 13.50 - - 8.44 - -.319 .10 .11 .105 WLD Wellard .. . . . . . . . . . . . . . . . . . . . . .105 - 1555 .105 .11 - - .42 - -3.60 -5.52 4.20 4.40 4.40 WLL Wellcom Grp .. . . . . . . . . . . . . . . 4.40 -8 1 4.40 4.55 23.00 f 1.18 .46 5.23 27.12 16.2

46.06 39.52 42.44 41.80 WES Wesfarmers .. . . . . . . . . . . . . . . . 41.99 -26 18758 41.98 42.00 223.00 f 1.14 4.44 5.31 254.70 16.59.95 7.28 7.96 7.81 WFD Westfield . . . . . . . . . . . . . . . . . . . . 7.83 -3 93689 7.83 7.85 32.58 2.94 6.16 4.16 95.87 8.2

35.39 28.56 31.26 30.84 WBC Westpac Banking .. . . . . . . . . 31.02 +7 33033 31.00 31.03 188.00 f 1.22 14.30 6.06 229.10 13.51.98 1.74 ▼ 1.79 1.74 WND Windlab .. . . . . . . . . . . . . . . . . . . . 1.74 -6 1512 1.70 1.74 - - - - - -.35 .235 - - WNR Wingara Ag .. . . . . . . . . . . . . . . . .28 - - .26 .27 - - .06 - -5.32 -.70 .23 .47 .415 WQW Winha Comm And Trad .. . . .47 +4.5 2360 .42 .465 - - - - - -

8.25 ▲ 4.74 8.25 7.97 WTC Wisetech Global . . . . . . . . . . . . 8.25 +26 2942 8.22 8.25 2.20 f 4.95 .28 .27 10.90 75.7.28 .004 - - WSG Wolfstrike Rentals . . . . . . . . . . .26 - - .255 .26 - - - - - -


5Tables

Mining & Oil Markets+ Dividend Div



High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio.072 .022 - - TDO 3D Oil. . . . . . . . . . . . . . . . . . . . . . . . .051 - - .056 .065 - - - - -.77 -.013 ▲ .003 .013 .011 DDD 3D Res.. . . . . . . . . . . . . . . . . . . . . . .012 +.3 156597 .012 .013 - - - - -.10 -.007 ▲ .002 .007 .006 DDDO opt dec19 .. . . . . . . . . . . . . . . . . .007 +.2 39389 .006 .007 - - - - - -.045 .02 .034 .033 4DS 4DS Memory .. . . . . . . . . . . . . . .034 - 1780 .033 .034 - - - - -.33 -.068 .026 .037 .036 88E 88 Energy.. . . . . . . . . . . . . . . . . . .036 - 49997 .036 .037 - - - - -.18 -.045 .012 .017 .016 88EO opt mar18 .. . . . . . . . . . . . . . . . . .017 - 24506 .016 .017 - - - - - -.011 .007 - - ABL Abilene Oil & Gas.. . . . . . . . . .007 - - .007 .012 - - - - -.27 -.175 .061 .125 .12 ABU ABM Res .. . . . . . . . . . . . . . . . . . . .125 +.5 1948 .12 .125 - - - - -1.87 -.008 .003 - - AJC Acacia Coal . . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.11 -.105 .045 .052 .052 ACB A-Cap Res .. . . . . . . . . . . . . . . . . .052 +.1 280 .052 .059 - - - - -.15 -.087 .025 - - ACS Accent Res.. . . . . . . . . . . . . . . . . .025 - - .006 .30 - - - - -.45 -.21 .019 - - AIV ActiveX .. . . . . . . . . . . . . . . . . . . . . .17 - - .125 .18 - - - - -.57 -

.029 .01 - - ADD Adavale Res .. . . . . . . . . . . . . . . .015 - - .015 .022 - - - - -1.55 -

.013 .004 .007 .007 ADY Admiralty Res.. . . . . . . . . . . . . . .007 - 171 .007 .009 - - - - -.12 -

.019 .005 .014 .014 ADX ADX Energy .. . . . . . . . . . . . . . . . .014 - 7763 .013 .014 - - - - -.25 -.22 .13 .155 .15 AML Aeon Metals . . . . . . . . . . . . . . . . .15 - 3921 .15 .155 - - - - -.44 -

.075 .037 .071 .07 AIS Aeris Res .. . . . . . . . . . . . . . . . . . . .07 - 713 .07 .072 - - - - -23.80 -.11 .031 .055 .055 AFR African Energy Res .. . . . . . . . .055 - 250 .052 .055 - - - - -.27 -.79 .43 .53 .52 AMN Agrimin .. . . . . . . . . . . . . . . . . . . . . .52 - 265 .51 .53 - - - - -.99 -

.675 .30 .45 .425 AGR Aguia Res .. . . . . . . . . . . . . . . . . . .44 -1 173 .44 .45 - - - - -3.80 -3.85 1.875 2.30 2.27 AQG Alacer Gold .. . . . . . . . . . . . . . . . 2.29 +1 1310 2.29 2.30 - - - - 10.51 21.8.024 .01 .013 .013 AUQ Alara Res .. . . . . . . . . . . . . . . . . . . .013 - 961 .013 .016 - - - - 2.78 .5.029 .015 .022 .021 ALY Alchemy Res.. . . . . . . . . . . . . . . .021 +.1 17189 .02 .021 - - - - -.31 -

1.415 .31 1.27 1.245 AL8 Alderan Res.. . . . . . . . . . . . . . . . 1.27 +1 371 1.23 1.255 - - - - - -.065 .027 .029 .027 AEB Algae Tec.. . . . . . . . . . . . . . . . . . . .028 +.1 13583 .027 .028 - - -.01 - -1.05 -.007 .004 .007 .006 AEBO opt jul20 .. . . . . . . . . . . . . . . . . . . .006 - 16387 .006 .007 - - - - - -.401 .115 .175 .145 AQI Alicanto Min.. . . . . . . . . . . . . . . . .155 +1.5 2645 .15 .17 - - - - -1.80 -.035 ▲ .015 .035 .035 AQIO opt jul19 .. . . . . . . . . . . . . . . . . . . .035 +.5 1250 .03 .06 - - - - - -.065 .025 .054 .052 AQX Alice Queen .. . . . . . . . . . . . . . . . .053 -.1 5206 .051 .054 - - - - -1.77 -.026 .003 .02 .02 AQXO opt sep17 .. . . . . . . . . . . . . . . . . .02 - 4000 .018 .022 - - - - - -.655 .215 .39 .375 ALK Alkane Res .. . . . . . . . . . . . . . . . . .385 - 6171 .38 .385 - - - - -5.80 -.175 .02 - - AHQ Allegiance Coal . . . . . . . . . . . . . .046 - - .052 .048 - - - - -9.35 -.11 .075 .091 .089 AGS Alliance Res.. . . . . . . . . . . . . . . . .09 -.5 3421 .089 .09 - - - - -3.14 -

.028 .009 - - AGE Alligator Energy.. . . . . . . . . . . . .01 - - .01 .011 - - - - -2.59 -

.016 .003 - - AGEO opt dec19 .. . . . . . . . . . . . . . . . . .006 - - .003 .007 - - - - - -

.016 .003 - - AYR Alloy Res .. . . . . . . . . . . . . . . . . . . .004 - - .004 .005 - - - - -.12 -

.145 .035 - - ARS ALT Res .. . . . . . . . . . . . . . . . . . . . .055 - - .045 .06 - - - - -2.04 -

.185 .098 .12 .12 ATC Altech Chem ... . . . . . . . . . . . . . .12 - 40 .115 .12 - - - - -.50 -

.155 .065 .095 .095 AME Alto Metals . . . . . . . . . . . . . . . . . . .095 - 906 .095 .098 - - - - -1.80 -

.165 .09 .125 .12 AOH Altona Min.. . . . . . . . . . . . . . . . . . .125 - 1880 .12 .125 - - - - -.87 -.19 .115 .175 .17 AJM Altura Min .. . . . . . . . . . . . . . . . . . .175 +1 24895 .17 .175 - - - - -3.48 -

2.18 1.295 2.17 2.135 AWC Alumina .. . . . . . . . . . . . . . . . . . . . 2.16 +2 82778 2.15 2.17 9.31 f .47 .86 4.31 4.37 49.4.077 .023 .031 .029 ANL Amani Gold .. . . . . . . . . . . . . . . . .031 +.3 22902 .03 .033 - - - - -.07 -.305 .21 .25 .24 ABR American Pacific . . . . . . . . . . . .245 - 3488 .245 .25 - - - - - -.11 .014 - - AOW American Patriot Oil. . . . . . . . .026 - - .023 .026 - - - - -2.40 -

.015 .001 - - AOWOA opt oct18 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.025 .02 - - AHR Anchor Res .. . . . . . . . . . . . . . . . .02 - - .015 .17 - - - - -2.79 -

.020 .005 .006 .006 ADN Andromeda Metals. . . . . . . . . .006 - 361 .006 .007 - - - - -1.86 -

.002 .002 - - ADNOA opt mar18 .. . . . . . . . . . . . . . . . . .002 - - .001 .009 - - - - - -1.25 .62 - - ATM Aneka Tambang .. . . . . . . . . . . .63 - - .45 .94 - - - - -87.56 -.06 .015 .053 .053 AAR Anglo Aust Res .. . . . . . . . . . . . .053 +.2 4751 .052 .053 - - - - -.09 -

5.15 2.42 2.60 2.60 AGG Anglogold Ashanti. . . . . . . . . . 2.60 -10 4 2.60 2.70 2.22 - 7.88 .85 -38.39 -.192 .073 .086 .086 AWV Anova Metals . . . . . . . . . . . . . . . .086 - 930 .086 .089 - - - - -.75 -.058 .01 .014 .013 ASN Anson Res .. . . . . . . . . . . . . . . . . .013 - 12023 .013 .014 - - - - -.82 -.029 .013 - - AVD Antilles Oil & Gas .. . . . . . . . . . .017 - - .016 .02 - - - - -1.05 -.036 .015 .023 .022 AZY Antipa Min .. . . . . . . . . . . . . . . . . .023 +.1 32278 .022 .023 - - - - -.22 -.037 .013 - - AQQ Aphrodite Gold .. . . . . . . . . . . . .03 - - .028 .03 - - - - -.07 -.20 .053 .165 .165 AOP Apollo Cons.. . . . . . . . . . . . . . . . .165 +.5 251 .155 .165 - - - - 1.66 9.9.27 .085 .27 .25 AON Apollo Min.. . . . . . . . . . . . . . . . . . .27 +2 6433 .265 .275 - - - - -17.96 -

.105 .05 .086 .081 ARU Arafura Res .. . . . . . . . . . . . . . . . .083 +.2 9007 .08 .084 - - - - -.90 -.60 .51 - - ARX ARC Explore .. . . . . . . . . . . . . . . .515 - - .515 .60 - - - - -23.17 -

.092 .036 .05 .044 AXE Archer Explore.. . . . . . . . . . . . . .045 -.4 2137 .045 .047 - - - - -1.27 -1.035 .17 .84 .80 ARL Ardea Res .. . . . . . . . . . . . . . . . . . .835 +1.5 2591 .82 .83 - - - - - -.035 .014 .021 .02 ADV Ardiden .. . . . . . . . . . . . . . . . . . . . . .02 -.1 4941 .02 .021 - - - - .96 2.1.053 .018 .031 .03 ARD Argent Min .. . . . . . . . . . . . . . . . . .03 -.1 9118 .029 .031 - - - - -.58 -.013 .002 - - ARDO opt jun19 .. . . . . . . . . . . . . . . . . . .009 - - .009 .01 - - - - - -.063 .013 - - AXT Argo Explore .. . . . . . . . . . . . . . . .03 - - .027 .042 - - - - -5.88 -.014 .005 .009 .008 ARE Argonaut Res .. . . . . . . . . . . . . . .009 +.1 35326 .008 .009 - - - - -.18 -.17 .021 .16 .15 AGY Argosy Min .. . . . . . . . . . . . . . . . . .15 +1 61356 .15 .155 - - - - -.12 -

.285 .049 - - AHK Ark Mines .. . . . . . . . . . . . . . . . . . .09 - - .072 .085 - - - - -2.73 -.11 .068 .081 .077 AJQ Armour Energy.. . . . . . . . . . . . . .077 +.1 247 .076 .08 - - - - -5.50 -

.018 .009 .012 .012 AR1 Arrowhead Res .. . . . . . . . . . . . .012 -.2 417 .011 .012 - - - - -.26 -.27 .02 .22 .20 ARV Artemis Res .. . . . . . . . . . . . . . . . .21 -.5 71099 .21 .215 - - - - -.60 -.24 .037 .18 .18 ARVO opt sep17 .. . . . . . . . . . . . . . . . . .18 -1 2501 .175 .195 - - - - - -

.014 .006 .011 .01 AAJ Aruma Res .. . . . . . . . . . . . . . . . . .011 +.1 21955 .01 .011 - - - - -.18 -.24 .09 - - AJY Asaplus Res .. . . . . . . . . . . . . . . .12 - - .10 - - - - - -1.47 -

.059 .017 .021 .021 AKM Aspire Min.. . . . . . . . . . . . . . . . . . .021 -.1 4523 .02 .023 - - - - -.52 -

.004 .002 - - ARO Astro Res.. . . . . . . . . . . . . . . . . . . .004 - - .003 .004 - - - - -.25 -.20 .15 - - ATR Astron Corp .. . . . . . . . . . . . . . . . .19 - - .18 .195 - - .24 - -2.12 -

.045 .014 .037 .035 AHN Athena Res.. . . . . . . . . . . . . . . . . .037 +.2 606 .03 .037 - - - - -.07 -

.053 .009 .02 .019 AGO Atlas Iron .. . . . . . . . . . . . . . . . . . . .019 -.1 262814 .019 .02 - - .03 - .52 3.7.89 .15 .215 .215 ATU Atrum Coal . . . . . . . . . . . . . . . . . . .215 +1 68 .205 .22 - - - - -5.47 -

.028 .02 - - ACP Audalia Res .. . . . . . . . . . . . . . . . .02 - - .015 .02 - - - - -.36 -

.011 .004 - - AKN AuKing Min.. . . . . . . . . . . . . . . . . .006 - - .006 .008 - - - - -.81 -

.049 .02 .026 .024 AEE Aura Energy .. . . . . . . . . . . . . . . . .026 +.2 9065 .026 .027 - - - - -.45 -.27 .12 .25 .235 AMI Aurelia Metals. . . . . . . . . . . . . . . .25 +1.5 14487 .25 .255 - - -.05 - 6.12 4.1

.105 .049 .089 .086 AUR Auris Min .. . . . . . . . . . . . . . . . . . . .089 +.2 6952 .088 .089 - - - - -.30 -

.022 .001 - - AUROA opt sep17 .. . . . . . . . . . . . . . . . . .002 - - .002 .004 - - - - - -

.025 .002 - - AUROB opt jun18 .. . . . . . . . . . . . . . . . . . .022 - - .01 .022 - - - - - -.28 .086 .165 .165 AOU Auroch Min.. . . . . . . . . . . . . . . . . .165 - 2500 .145 .165 - - - - 4.48 3.7

.074 .042 - - ARM Aurora Min .. . . . . . . . . . . . . . . . . .05 - - .047 .05 - - - - 1.72 2.9

.015 .006 .008 .008 ANW Aus Tin Min .. . . . . . . . . . . . . . . . .008 -.1 13937 .008 .009 - - - - -.10 -2.41 1.11 2.12 1.997 ASL Ausdrill . . . . . . . . . . . . . . . . . . . . . . 2.10 +8 20706 2.07 2.10 4.00 f 2.50 2.02 1.90 9.99 21.0.049 .021 .032 .029 AUC Ausgold .. . . . . . . . . . . . . . . . . . . . .032 +.7 1442 .03 .032 - - - - -1.52 -.088 .026 .063 .063 AMG Ausmex Min Gp .. . . . . . . . . . . .063 -.1 2500 .061 .075 - - - - -1.12 -.015 .004 - - AOA Ausmon Res .. . . . . . . . . . . . . . . .006 - - .006 .007 - - - - -.78 -.029 .006 .01 .01 AQC Aust Pacific Coal . . . . . . . . . . . .01 - 19874 .01 .011 - - - - -.16 -.023 .005 .023 .023 AQD AusQuest . . . . . . . . . . . . . . . . . . . .023 - 325 .022 .023 - - - - -1.97 -.005 .001 - - AQDOA opt apr18.. . . . . . . . . . . . . . . . . . .005 - - .003 - - - - - - -.225 .097 .16 .155 ABX Aust Bauxite . . . . . . . . . . . . . . . . .155 - 1191 .155 .16 - - - - -.12 -.026 .007 .016 .014 AUZ Aust Mines .. . . . . . . . . . . . . . . . . .014 -.2 333713 .014 .015 - - - - -.08 -.16 .073 .105 .10 APC Aust Potash.. . . . . . . . . . . . . . . . .10 -.5 4300 .10 .105 - - - - -5.00 -

.004 .001 - - AYM Aust United Min .. . . . . . . . . . . .001 - - .001 .002 - - - - -.13 -

.022 .013 .016 .015 AVL Aust Vanadium ... . . . . . . . . . . .015 - 21349 .015 .016 - - - - -.15 -

.012 .004 - - AVLO opt dec18 .. . . . . . . . . . . . . . . . . .005 - - .005 .006 - - - - - -

.012 .002 .006 .005 AUH AustChina.. . . . . . . . . . . . . . . . . . .006 +.1 3885 .006 .007 - - - - -.27 -

.058 .006 .012 .011 AOK AusTex Oil. . . . . . . . . . . . . . . . . . . .011 -.1 4840 .011 .013 - - .08 - -2.20 -

.014 .005 .008 .007 APG Austpac Res .. . . . . . . . . . . . . . . .007 - 3000 .007 .008 - - - - .04 17.5

.217 .113 - - AGD Austral Gold.. . . . . . . . . . . . . . . . .165 - - .17 .19 - - - - 5.33 3.1.30 .18 - - ATS Australis Oil & Gas.. . . . . . . . . .19 - - .185 .205 - - - - - -

.057 .012 .019 .018 AVI Avalon Min .. . . . . . . . . . . . . . . . . .018 - 1542 .018 .019 - - - - -.30 -

.026 .003 - - AVIO opt aug19 .. . . . . . . . . . . . . . . . . .007 - - .007 .008 - - - - - -

.135 .048 .105 .099 AVB Avanco Res .. . . . . . . . . . . . . . . . .10 +.2 25472 .10 .105 - - .05 - .06 166.7

.215 .062 .074 .07 AEV Avenira . . . . . . . . . . . . . . . . . . . . . . .074 +.4 829 .07 .078 - - - - -3.58 -.31 .012 - - AVW Avira Energy .. . . . . . . . . . . . . . . .022 - - .014 .05 - - - - -13.46 -

.175 .009 .13 .12 AVZ AVZ Min .. . . . . . . . . . . . . . . . . . . . .13 +.5 103339 .13 .135 - - - - -.08 -.11 .015 .096 .089 AVZO opt may20.. . . . . . . . . . . . . . . . . .094 +.2 47790 .094 .095 - - - - - -.68 .40 .47 .445 AWE AWE ... . . . . . . . . . . . . . . . . . . . . . . .46 +1.5 21138 .46 .465 - f - .19 - -41.21 -.27 .10 .24 .23 AVQ Axiom Min.. . . . . . . . . . . . . . . . . . .235 -.5 10759 .235 .24 - - - - -2.21 -.08 .01 .058 .058 AVQO opt dec18 .. . . . . . . . . . . . . . . . . .058 -.2 400 .05 .058 - - - - - -

.048 .021 .022 .022 AZM Azumah Res .. . . . . . . . . . . . . . . .022 -.1 533 .022 .023 - - - - -.90 -

.036 .011 .019 .019 AZS Azure Min .. . . . . . . . . . . . . . . . . . .019 - 27696 .019 .02 - - - - -.54 -.10 .02 .035 .033 BMN Bannerman Res .. . . . . . . . . . .034 -.2 5243 .034 .036 - - - - -.43 -

.002 .001 - - BKP Baraka Energy .. . . . . . . . . . . . . .001 - - .001 .002 - - - - -.02 -.14 .041 .068 .065 BAR Barra Res .. . . . . . . . . . . . . . . . . . .065 - 3510 .065 .066 - - - - -.35 -.36 .135 .28 .27 BSE Base Res .. . . . . . . . . . . . . . . . . . . .27 -.5 454 .27 .28 - - - - 2.85 9.5.02 .007 .012 .012 BSM Bass Metals. . . . . . . . . . . . . . . . . .012 -.1 17703 .012 .013 - - - - -1.07 -

.007 .002 - - BSMOB opt dec18 .. . . . . . . . . . . . . . . . . .005 - - .003 .005 - - - - - -

.003 .001 .002 .001 BAS Bass Oil . . . . . . . . . . . . . . . . . . . . . .001 -.1 6250 .001 .002 - - - - -.54 -

.001 .001 - - BASO opt dec17 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.048 .014 .016 .014 BSR Bassari Res .. . . . . . . . . . . . . . . . .016 +.2 57469 .015 .016 - - - - -.23 -.18 ▲ .027 .18 .16 BRL Bathurst Res.. . . . . . . . . . . . . . . .175 +2 66441 .175 .18 - - - - - -.14 .041 .065 .065 BAT Battery Min.. . . . . . . . . . . . . . . . . .065 +.1 750 .065 .066 - - - - -2.66 -

.077 .058 - - BAU Bauxite Res .. . . . . . . . . . . . . . . . .07 - - .07 .071 - - - - 2.77 2.5.40 .026 - - BBX BBX Min .. . . . . . . . . . . . . . . . . . . . .20 - - - - - - - - -.64 -

.315 .11 .17 .16 BCI BC Iron .. . . . . . . . . . . . . . . . . . . . . .165 -.5 3031 .16 .17 - f - .27 - 1.79 9.2.94 .525 .71 .697 BPT Beach Energy.. . . . . . . . . . . . . . .71 +1.5 94788 .70 .71 2.00 f 10.38 .75 2.82 20.76 3.4

.027 .002 - - BCN Beacon Min .. . . . . . . . . . . . . . . . .018 - - .017 .018 - - - - .14 12.9

.006 .004 .006 .006 BCNOB opt aug22 .. . . . . . . . . . . . . . . . . .006 - 782 .005 .006 - - - - - -.49 .18 .21 .205 BDR Beadell Res .. . . . . . . . . . . . . . . . .205 -.5 20117 .205 .21 - - .17 - -1.77 -

1.195 .652 .815 .805 BKY Berkeley Energia . . . . . . . . . . . .81 -.5 659 .795 .81 - - - - -7.32 -.365 .14 .285 .27 BMT Berkut Min .. . . . . . . . . . . . . . . . . .28 - 2527 .26 .28 - - - - -1.47 -

27.95 19.73 27.58 27.24 BHP BHP Billiton .. . . . . . . . . . . . . . . . 27.33 -40 173231 27.33 27.34 107.46 f 1.34 14.35 3.93 143.92 19.0.53 .225 .38 .345 BGS Birimian .. . . . . . . . . . . . . . . . . . . . .36 -1 21532 .36 .365 - - - - -1.00 -.11 .02 - - BMZ Black Mountain Res.. . . . . . . .03 - - .028 .037 - - - - -5.65 -.19 .031 .049 .047 BKT Black Rock Min.. . . . . . . . . . . . .049 - 3925 .049 .05 - - - - -.41 -.15 .01 - - BKTOD opt nov18 .. . . . . . . . . . . . . . . . . .015 - - .018 .03 - - - - - -

.003 .001 - - BSP Black Star Pet . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.81 -

.001 .001 - - BSPO opt dec17 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.915 .175 .27 .25 BLK Blackham Res .. . . . . . . . . . . . . .25 -2 16291 .25 .255 - - - - -.86 -.38 ▲ .165 .38 .33 BSX Blackstone.. . . . . . . . . . . . . . . . . .35 +1 6313 .35 .36 - - - - - -

.058 .025 -- . . . . . . . . . BLZ Blaze Intl .032 - - .033 .035 - - - - -.19 -

.045 .023 - - BGH Bligh Res .. . . . . . . . . . . . . . . . . . . .034 - - .025 .034 - - - - -1.19 -

.002 .001 .001 .001 BDI Blina Min .. . . . . . . . . . . . . . . . . . . .001 - 110000 .001 .002 - - - - -.01 -

.105 ▲ .021 .105 .097 BUL Blue Energy .. . . . . . . . . . . . . . . . .099 +.4 111835 .099 .10 - - - - -.14 -

.015 ▲ .007 .015 .013 BMG BMG Res.. . . . . . . . . . . . . . . . . . . .013 +.2 273651 .013 .014 - - - - .67 1.9

.006 .002 .006 .005 BMGOA opt jun19 .. . . . . . . . . . . . . . . . . . .005 +.1 72822 .005 .006 - - - - - -.20 .09 .135 .135 BOA Boadicea Res.. . . . . . . . . . . . . . .135 +1.5 261 .125 .135 - - - - -.98 -

.087 .041 .048 .045 BOE Boss Res .. . . . . . . . . . . . . . . . . . . .046 -.2 11648 .045 .046 - - - - -.64 -

.005 .001 - - BML Botswana Metals. . . . . . . . . . . .001 - - .001 .002 - - - - -.11 -.42 .14 .325 .325 BOC Bougainville Copper . . . . . . . .325 -1.5 7 .32 .36 - - .12 - -.44 -.01 .005 .006 .006 BUY Bounty Oil & Gas .. . . . . . . . . . .006 - 10228 .005 .006 - - - - -.42 -

.365 .105 .185 .165 BRN Brainchip.. . . . . . . . . . . . . . . . . . . .175 +1 16235 .17 .175 - - .01 - -1.45 -.80 .27 .707 .70 BRB Breaker Res.. . . . . . . . . . . . . . . . .70 - 2237 .70 .705 - - - - -7.88 -.59 .11 - - BRBCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .54 - - .47 .52 - - - - - -

.028 .013 .016 .016 BCK Brockman Min .. . . . . . . . . . . . . .016 -.1 463 .016 .02 - - - - -.55 -

.142 .025 .031 .031 BPL Broken Hill Prospect . . . . . . . .031 -.1 403 .031 .032 - - .01 - -1.22 -.04 .004 - - BPLO opt nov19 .. . . . . . . . . . . . . . . . . .005 - - .005 .016 - - - - - -

.019 .008 - - BRK Brookside Energy .. . . . . . . . . .011 - - .011 .012 - - - - .34 3.2

.007 .002 - - BRKO opt dec18 .. . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - - -.04 .023 - - BNR Bulletin Res .. . . . . . . . . . . . . . . . .035 - - .035 .036 - - - - 8.33 .4

.235 .151 .22 .20 BRU Buru Energy.. . . . . . . . . . . . . . . . .205 +.5 4225 .205 .21 - - - - -9.99 -

.295 .068 .18 .18 BUX Buxton Res .. . . . . . . . . . . . . . . . .18 +.5 1719 .18 .185 - - - - -.86 -

.477 .14 .245 .245 BMP buyMyplace.. . . . . . . . . . . . . . . . .245 +2.5 50 .22 .24 - - .06 - -16.35 -

.155 .072 .084 .077 BYE Byron Energy .. . . . . . . . . . . . . . .078 -.5 6024 .077 .078 - - - - -20.00 -

.005 .001 .002 .002 CAD Caeneus Min.. . . . . . . . . . . . . . .002 - 94743 .002 .003 - - - - -.03 -

.002 .001 - - CADO opt dec20 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.059 .007 .051 .049 CE1 Calima Energy .. . . . . . . . . . . . . .051 +.2 16314 .051 .053 - - - - -.11 -35.19 27.55 32.58 32.05 CTX Caltex Aust. . . . . . . . . . . . . . . . . . 32.12 -33 8760 32.12 32.15 112.00 f 1.91 10.14 3.49 213.40 15.1

.15 .011 .036 .036 CAE Cannindah Res .. . . . . . . . . . . . .036 - 1000 .036 .04 - - - - -.78 -

.14 .063 .069 .068 CAY Canyon Res.. . . . . . . . . . . . . . . . .068 - 18980 .066 .07 - - - - -2.76 -.042 .012 .023 .022 CFE Cape Lambert Res .. . . . . . . . .023 - 15250 .022 .023 - f - - - -2.79 -.03 .004 - - CMY Capital Min.. . . . . . . . . . . . . . . . . .005 - - - - - - - - -25.60 -

.155 .076 .097 .09 CMM Capricorn Metals . . . . . . . . . . . .095 +.7 18262 .094 .095 - - - - .09 105.6

.096 .05 .06 .06 CVV Caravel Min .. . . . . . . . . . . . . . . . .06 - 600 .054 .06 - - - - -2.31 -

.235 .07 .094 .091 CRB Carbine Res.. . . . . . . . . . . . . . . . .092 +.1 1883 .09 .092 - - - - -2.66 -.03 .007 .009 .008 CNQ Carbine Tungsten .. . . . . . . . . .009 - 19053 .008 .009 - - - - -.44 -

1.70 .205 .245 .245 CNX Carbon Energy.. . . . . . . . . . . . . .245 -1 32 .24 .27 - - - - -853.00 -.12 .09 - - CRM Carbon Min .. . . . . . . . . . . . . . . . .105 - - .105 .295 - - - - -1.35 -.77 .195 .62 .615 CDV Cardinal Res .. . . . . . . . . . . . . . . .62 - 294 .605 .62 - - - - -5.97 -

.615 .09 .47 .42 CDVOA opt sep19 .. . . . . . . . . . . . . . . . . .47 - 1075 .47 .475 - - - - - -.15 .071 .084 .082 CVN Carnarvon Pet . . . . . . . . . . . . . . .083 -.2 2116 .082 .083 - - - - -3.60 -

.027 .006 .022 .021 CAV Carnavale Res .. . . . . . . . . . . . . .021 +.1 21597 .02 .021 - - - - -.53 -

.095 .046 .077 .076 CAP Carpentaria Expl . . . . . . . . . . . .076 -.2 152 .075 .078 - - - - -.97 -

.089 .04 .075 .07 CZI Cassini Res .. . . . . . . . . . . . . . . . .07 - 3742 .07 .074 - - - - -.89 -

.051 .008 .047 .039 CCZ Castillo Copper. . . . . . . . . . . . . .039 -.5 135537 .039 .04 - - - - -.05 -

.026 .011 - - CDT Castle Min.. . . . . . . . . . . . . . . . . . .014 - - .014 .016 - - - - -.41 -

.805 ▲ .39 .805 .75 CYL Catalyst Metals . . . . . . . . . . . . . .78 +3 546 .78 .80 - - - - -2.16 -.20 .05 - - CYLO opt jun18 .. . . . . . . . . . . . . . . . . . .05 - - .20 .25 - - - - - -.08 .031 - - CXU Cauldron Energy .. . . . . . . . . . .053 - - .037 .046 - - - - -1.10 -

.092 .032 .038 .037 CAZ Cazaly Res .. . . . . . . . . . . . . . . . . .037 - 69 .037 .043 - - - - -1.06 -

.021 .002 - - CAZO opt aug18 .. . . . . . . . . . . . . . . . . .005 - - .005 - - - - - - -

.054 .001 .048 .047 CLA Celsius Res .. . . . . . . . . . . . . . . . .047 -.1 26459 .047 .048 - - - - -39.39 -

.042 .01 .037 .036 CLAO opt dec18 .. . . . . . . . . . . . . . . . . .036 - 5000 .035 .04 - - - - - -.02 .003 .005 .004 CTM Centaurus Metals . . . . . . . . . . .005 +.1 42500 .004 .005 - - - - -.36 -

.005 .001 - - CTMOA opt apr18.. . . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -

.003 .001 - - CTMOB opt aug19 .. . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -

.035 .011 .015 .014 CTL Centennial Min .. . . . . . . . . . . . .014 - 5667 .014 .015 - - - - -.30 -

.022 .003 - - CTLO opt nov19 .. . . . . . . . . . . . . . . . . .005 - - .004 .005 - - - - - -

.199 .087 .11 .105 CTP Central Pet . . . . . . . . . . . . . . . . . . .11 - 12873 .105 .11 - - - - -4.48 -

.074 .055 - - CXM Centrex Metals . . . . . . . . . . . . . .07 - - .07 .073 - f - - - -.18 -

.185 .145 .16 .155 CHN Chalice Gold Mines .. . . . . . . .155 - 800 .15 .16 - - - - 1.27 12.2

.057 .01 .023 .022 CEL Challenger Energy.. . . . . . . . . .022 -.3 6189 .021 .022 - - - - -.23 -1.45 .22 1.04 1.00 CIA Champion Iron.. . . . . . . . . . . . . 1.00 - 15 1.03 1.045 - - - - -5.88 -.057 .034 - - CHZ Chesser Res .. . . . . . . . . . . . . . . .045 - - .043 .045 - - - - -.27 -.055 .01 .015 .015 CMC China Magnesium.. . . . . . . . . .015 +.3 425 .015 .035 - - .04 - -.35 -2.46 1.485 1.75 1.75 CII CI Res .. . . . . . . . . . . . . . . . . . . . . . 1.75 - - 1.65 1.75 10.00 f 1.78 1.50 5.71 17.81 9.8.034 .015 .025 .021 CNW Cirrus Networks .. . . . . . . . . . . .022 -.2 68150 .021 .022 - - .03 - .06 36.7.014 .007 .007 .007 CTO Citigold Corp .. . . . . . . . . . . . . . .007 - 155 .006 .007 - - - - -.37 -.005 .002 - - CLY Clancy Explore .. . . . . . . . . . . . .003 - - .002 .003 - - - - .16 1.9.004 .001 .001 .001 CLYO opt may19.. . . . . . . . . . . . . . . . . .001 - 10000 .001 .002 - - - - - -.02 .003 .008 .008 CLZ Classic Min.. . . . . . . . . . . . . . . . . .008 - 6507 .007 .008 - - - - .40 2.0.06 .038 - - CZA Coal Of Africa .. . . . . . . . . . . . . . .039 - - .039 .045 - - - - -1.57 -

.395 .14 .18 .175 COB Cobalt Blue .. . . . . . . . . . . . . . . . .175 -.5 270 .175 .18 - - - - - -

.085 .035 - - COBO opt may20.. . . . . . . . . . . . . . . . . .052 - - .052 .06 - - - - - -.19 .022 .105 .10 CO1 Cobalt One.. . . . . . . . . . . . . . . . . .105 +.5 1858 .10 .105 - - - - -30.66 -

.034 .009 .016 .013 CHK Cohiba Min.. . . . . . . . . . . . . . . . . .016 +.3 96023 .015 .016 - - - - -.69 -

.011 .004 .007 .006 CHKO opt apr20.. . . . . . . . . . . . . . . . . . .007 +.1 6154 .006 .007 - - - - - -

.081 .013 .074 .071 CKA Cokal . . . . . . . . . . . . . . . . . . . . . . . . .072 - 17733 .071 .072 - - - - -9.66 -

.035 .01 .033 .033 CLL Collerina Cobalt . . . . . . . . . . . . .033 +.2 632 .032 .033 - - - - -.29 -.08 .024 .062 .061 CRL Comet Res .. . . . . . . . . . . . . . . . . .061 - 394 .062 .08 - - - - -.84 -

.165 .05 .155 .14 COI Comet Ridge.. . . . . . . . . . . . . . . .14 -1 3790 .14 .155 - - - - -.77 -

.093 .02 .052 .048 CNJ Conico.. . . . . . . . . . . . . . . . . . . . . . .048 -.1 4735 .047 .048 - - - - -.11 -

.043 .023 .033 .031 CIO Connected IO.. . . . . . . . . . . . . . .031 +.1 65588 .03 .031 - - .03 - -.31 -.04 .012 .019 .018 CZL Cons Zinc .. . . . . . . . . . . . . . . . . . .018 - 13509 .018 .019 - - - - -7.22 -

.395 .242 .297 .29 COE Cooper Energy .. . . . . . . . . . . . .29 - 43289 .29 .295 - - .25 - -1.80 -.35 .165 .25 .24 CSE Copper Strike.. . . . . . . . . . . . . . .245 +3.5 999 .20 .25 - - - - -.17 -

.027 .006 - - COY Coppermoly . . . . . . . . . . . . . . . . .013 - - .013 .017 - - - - -.17 -

.059 .01 .025 .022 CZN Corazon .. . . . . . . . . . . . . . . . . . . . .024 +.1 34436 .024 .025 - - - - -.39 -.15 .03 .044 .043 CXO Core Explore .. . . . . . . . . . . . . . . .044 - 12402 .043 .044 - - - - -.77 -

.022 .006 .017 .015 CGM Cougar Metals . . . . . . . . . . . . . . .016 +.1 132064 .015 .016 - - - - -.25 -

.015 .007 - - CCJ County Intl . . . . . . . . . . . . . . . . . . .007 - - .007 .009 - - .01 - -.53 -.17 .018 .08 .078 CYY Coventry Res .. . . . . . . . . . . . . . .08 +.2 1730 .077 .08 - - - - -1.55 -

.021 .009 - - CZR Coziron Res.. . . . . . . . . . . . . . . . .016 - - .012 .014 - - - - -.09 -

.325 .08 .125 .125 CXX Cradle Res .. . . . . . . . . . . . . . . . . .125 - 110 .12 .125 - - - - -1.56 -

.048 .008 .009 .009 CGN Crater Gold Min.. . . . . . . . . . . . .009 - 4643 .008 .009 - - - - -7.69 -.01 .004 - - CUX Crossland Metals. . . . . . . . . . . .005 - - .005 .006 - - - - -.12 -

.175 .091 - - CAS Crusader Res .. . . . . . . . . . . . . . .11 - - .105 .11 - - - - -5.39 -.56 .235 .41 .395 CDU CuDECO ... . . . . . . . . . . . . . . . . . .41 +1.5 1017 .405 .41 - - - - -37.97 -

.105 .045 - - CUE Cue Energy Res .. . . . . . . . . . . .053 - - .052 .055 - - .04 - -2.48 -

.004 .001 - - CUL Cullen Res .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.06 -3.835 1.50 2.35 2.25 DCN Dacian Gold.. . . . . . . . . . . . . . . 2.28 -7 1633 2.26 2.30 - - - - -23.90 -.047 .022 - - DAU Dampier Gold.. . . . . . . . . . . . . . .027 - - .027 .033 - - - - .72 3.8.85 .36 .645 .61 DNK Danakali . . . . . . . . . . . . . . . . . . . . . .625 -2 853 .615 .625 - - - - -2.35 -

.018 .003 .004 .004 DHR Dark Horse Res.. . . . . . . . . . . . .004 - 13300 .004 .005 - - - - -.42 -

.016 .004 .006 .006 DTM Dart Min .. . . . . . . . . . . . . . . . . . . . .006 - 9623 .006 .007 - - - - -.19 -

.044 .01 - - DTR Dateline Res .. . . . . . . . . . . . . . . .02 - - .018 .02 - - - - -.51 -

.225 .08 .15 .15 DAV Davenport Res.. . . . . . . . . . . . . .15 - 126 .145 .15 - - - - - -.08 .02 .072 .066 DEG De Grey Min.. . . . . . . . . . . . . . . . .07 +.5 54206 .067 .071 - - - - -1.33 -

.028 .008 .023 .023 DEGO opt nov18 .. . . . . . . . . . . . . . . . . .023 +.1 2000 .024 .03 - - - - - -.64 .06 .24 .235 DYL Deep Yellow.. . . . . . . . . . . . . . . . .24 +.5 2950 .235 .24 - - - - -24.60 -.20 .06 - - DYLO opt jun22 .. . . . . . . . . . . . . . . . . . .06 - - .055 .06 - - - - - -

.077 .04 .05 .05 DMI Dempsey Min .. . . . . . . . . . . . . . .05 - 600 .049 .05 - - - - -.69 -

.025 .005 ▼ .005 .005 DMIOA opt dec18 .. . . . . . . . . . . . . . . . . .005 -1.3 64 .005 - - - - - - -.90 .199 .79 .76 DGO DGO Gold .. . . . . . . . . . . . . . . . . . .76 - 6 .72 .76 - - - - -3.43 -.16 .038 .12 .12 DGR DGR Global . . . . . . . . . . . . . . . . . .12 -.2 3624 .12 .125 - f - - - .04 300.0

.017 .007 .011 .01 DRX Diatreme Res .. . . . . . . . . . . . . . .01 - 1233 .01 .012 - - - - -.22 -

.018 .006 .013 .013 DAF Discovery Africa .. . . . . . . . . . . .013 - 1750 .011 .013 - - - - .18 7.2

.395 .22 - - DME Dome Gold Mines .. . . . . . . . . .22 - - .10 .22 - - - - -1.20 -.66 .175 .245 .235 DRM Doray Min .. . . . . . . . . . . . . . . . . . .24 +.5 6565 .235 .245 - - .37 - -21.02 -

1.00 .10 .13 .12 DTZ Dotz Nano.. . . . . . . . . . . . . . . . . . .125 -1 5336 .12 .125 - - .01 - -279.96 -.375 .17 .24 .24 DRA Dragon Min .. . . . . . . . . . . . . . . . .24 -2 33 .21 .25 - - - - -4.11 -.016 .008 - - DMG Dragon Mtn Gold .. . . . . . . . . . .009 - - .009 .01 - - - - -.27 -.096 ▲ .02 .096 .092 DRG Draig Res.. . . . . . . . . . . . . . . . . . . .095 - 8912 .094 .095 - - - - -.80 -.30 .10 .13 .13 DKM Duketon Min .. . . . . . . . . . . . . . . .13 +.5 500 .13 .14 - - - - -4.30 -.17 .10 - - E2M E2 Metals. . . . . . . . . . . . . . . . . . . .115 - - .115 .125 - - - - - -

.033 .004 .006 .006 EER East Energy Res .. . . . . . . . . . . .006 -.2 1250 .006 .01 - - - - -.73 -.42 .18 - - EGS Eastern Goldfld. . . . . . . . . . . . . .235 - - - - - - - - -3.38 -

.019 .008 .013 .012 EFE Eastern Iron .. . . . . . . . . . . . . . . . .012 - 57767 .012 .013 - - - - -1.48 -

.275 .10 .185 .16 EAR Echo Res .. . . . . . . . . . . . . . . . . . . .175 +4 102400 .17 .175 - - - - -1.79 -

.011 .004 - - EPM Eclipse Metals . . . . . . . . . . . . . . .006 - - .005 .006 - - - - -.03 -.36 .16 .18 .165 EDE Eden Innov .. . . . . . . . . . . . . . . . . .175 +.5 33389 .175 .18 - - .01 - -.91 -

.325 .13 - - EDEO opt sep18 .. . . . . . . . . . . . . . . . . .13 - - .14 .15 - - - - - -.34 .21 .295 .295 EGA Egan Street Res .. . . . . . . . . . . .295 - 17 .28 .29 - - - - -3.83 -.14 .03 - - EGAO opt mar18 .. . . . . . . . . . . . . . . . . .05 - - .05 .06 - - - - - -.12 .037 .10 .10 EHX EHR Res.. . . . . . . . . . . . . . . . . . . . .10 - 10235 .10 .105 - - - - 1.91 5.2

.013 .006 - - ELT Elementos.. . . . . . . . . . . . . . . . . . .008 - - .008 .009 - - - - -.18 -

.048 .02 - - EXR Elixir Pet . . . . . . . . . . . . . . . . . . . . . .033 - - .032 .036 - - - - -.70 -

.085 .056 .08 .079 ELK Elk Petroleum... . . . . . . . . . . . . .08 +.3 3762 .079 .08 - - - - -1.78 -

.072 .007 .01 .009 EYM Elysium Res.. . . . . . . . . . . . . . . . .01 - 74420 .009 .01 - - - - -2.36 -

.003 .002 - - EYMOC opt apr20.. . . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - - -

.051 .036 .047 .045 EMR Emerald Res .. . . . . . . . . . . . . . . .047 +.1 20228 .045 .047 - - - - -.02 -

.014 .006 - - EMG Emergent Res.. . . . . . . . . . . . . . .008 - - .008 .009 - - - - -.18 -

.195 .08 .098 .097 ERM Emmerson Res .. . . . . . . . . . . . .098 +.1 157 .097 .098 - - - - -.61 -

.079 .03 - - ERX Emperor Range Grp.. . . . . . . .035 - - .05 .10 - - - - -1.08 -

.014 .006 .008 .008 EEG Empire Energy .. . . . . . . . . . . . . .008 -.1 2430 .008 .009 - - - - 6.58 .1.35 .10 - - EGO Empire Oil & Gas .. . . . . . . . . . .12 - - - - - - - - -3.99 -

.051 .01 - - EGOO opt apr18.. . . . . . . . . . . . . . . . . . .01 - - - - - - - - - -

.045 .015 .025 .023 ERL Empire Res.. . . . . . . . . . . . . . . . . .023 -.2 16263 .023 .024 - - - - -.62 -

.245 .064 - - EMU Emu Nickel . . . . . . . . . . . . . . . . . . .085 - - .064 .085 - - - - -1.26 -.20 .05 - - EMUCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .05 - - .05 .08 - - - - - -.01 .003 - - EOR Enhanced Oil & Gas .. . . . . . . .008 - - .006 .008 - - - - -.19 -






.24 .115 - - WMC Wonhe Multimedia . . . . . . . . . .17 - - .155 .17 1.07 8.68 .41 6.29 9.29 1.827.75 22.23 25.65 25.23 WOW Woolworths .. . . . . . . . . . . . . . . . 25.30 -46 36428 25.30 25.31 84.00 f 1.42 2.31 3.32 119.40 21.2

.01 .01 - - WNS World.Net Services.. . . . . . . . .01 - - - - - - -.04 - -.56 -

.35 .12 .25 .25 WRR World Reach .. . . . . . . . . . . . . . . .25 - 765 .21 .25 - - .07 - -1.29 -1.30 .81 1.115 1.095 WPP WPP AuNZ.. . . . . . . . . . . . . . . . . 1.10 -1 1821 1.085 1.115 6.00 f 1.11 -.49 5.45 6.68 16.5

3.219 1.84 1.85 1.845 XIP Xenith IP Grp.. . . . . . . . . . . . . . 1.845 - 72 1.845 1.895 5.00 f 1.28 -.05 2.71 6.40 28.826.40 15.79 23.96 23.75 XRO Xero.. . . . . . . . . . . . . . . . . . . . . . . . . 23.81 -4 978 23.79 23.85 - - .66 - -45.66 -

.15 .027 .036 .035 XPD XPD Soccer Gear Grp.. . . . . .035 - 3185 .035 .036 - - .19 - 3.23 1.1

.70 .33 .57 .57 XF1 Xref . . . . . . . . . . . . . . . . . . . . . . . . . . .57 -1 950 .55 .58 - - .06 - -3.73 -

.20 .15 .165 .165 XRF XRF Scientific. . . . . . . . . . . . . . . .165 - 560 .16 .165 .24 f 2.50 .11 1.45 .60 27.5

.21 .055 - - XTD XTD .. . . . . . . . . . . . . . . . . . . . . . . . . .055 - - .046 .055 - - .03 - -.90 -

.56 .295 .465 .45 XTE XTEK .. . . . . . . . . . . . . . . . . . . . . . . .465 +.5 656 .46 .465 - - .05 - -8.71 -

.18 .093 .15 .145 YBR Yellow Brick Road .. . . . . . . .15 +1 1765 .14 .15 - - .14 - .37 40.5.094 .032 .042 .038 YNB Yonder And Beyond.. . . . . . . .042 +.2 6261 .039 .042 - - -.02 - -4.89 -

.735 .175 .19.185.. . . . YOW Yowie Grp .185 -.5 1370 .185 .19 - - - - -4.55 -

.255 .036 .042 .038 YPB YPB Grp.. . . . . . . . . . . . . . . . . . . . .042 +.2 14624 .042 .044 - - -.02 - -8.92 -.10 .001 - - YPBO opt oct17 .. . . . . . . . . . . . . . . . . . .001 - - - - - - - - - -

8.31 6.01 7.03 6.99 ZEL Z Energy .. . . . . . . . . . . . . . . . . . . 7.00 +2 125 6.98 7.00 27.72 2.01 .01 3.96 55.71 12.6.142 .022 .077 .074 ZLD Zelda Therapeutics . . . . . . . . .074 -.2 7176 .075 .077 - - .01 - -2.08 -

1.245 .046 1.23 1.215 ZNT Zenitas Health . . . . . . . . . . . . . . 1.23 - 311 1.21 1.23 - - .12 - -14.04 -.60 .46 .58 .57 ZEN Zenith Energy .. . . . . . . . . . . . . . .58 +2 65314 .57 .59 - - - - - -.40 .30 - - ZER Zeta Res.. . . . . . . . . . . . . . . . . . . . .38 - - .38 .50 - - .36 - 7.17 5.3

.155 .12 .12 .12 ZGL Zicom Grp.. . . . . . . . . . . . . . . . . . .12 - 223 .12 .135 .35 - .31 2.92 -2.74 -.94 .62 .735 .72 ZML zipMoney.. . . . . . . . . . . . . . . . . . . .72 - 195 .715 .72 - - - - -8.58 -

.186 .017 - - ZIP ZipTel . . . . . . . . . . . . . . . . . . . . . . . . .035 - - - - - - .01 - -.72 -.01 .003 - - ZIPOB opt jul20 .. . . . . . . . . . . . . . . . . . . .008 - - - - - - - - - -


6 Tables+ Dividend Div




MINING & OIL cont’d

.135 .063 - - ENR Encounter Res.. . . . . . . . . . . . . .085 - - .085 .091 - - - - -3.40 -

.025 .009 .023 .023 ENX Enegex .. . . . . . . . . . . . . . . . . . . . . .023 - 500 .023 .025 - - - - -.16 -

.054 .01 .019 .017 EMX Energia Min .. . . . . . . . . . . . . . . . .019 +.2 13413 .017 .019 - - - - -1.99 -

.275 .071 - - EME Energy Metals . . . . . . . . . . . . . . .086 - - .086 .087 - - - - -.18 -

.765 .325 .57 .56 ERA Energy Res.. . . . . . . . . . . . . . . . . .57 +.5 141 .55 .57 - - - - -16.30 -.48 .20 .40 .39 EWC Energy World Corp .. . . . . . . . .39 - 414 .385 .40 - - .51 - 2.18 17.9

.038 .015 .023 .02 ETE Entek Energy.. . . . . . . . . . . . . . . .02 -.2 4153 .02 .021 - - - - -.28 -

.055 .012 - - ENT Enterprise Metals. . . . . . . . . . . .017 - - .017 .022 - - - - -.36 -.18 .05 - - ENZ Enzumo .. . . . . . . . . . . . . . . . . . . . .055 - - .028 .059 - - .01 - -1.18 -.58 .345 .37 .36 EQX Equatorial Res .. . . . . . . . . . . . . .37 - 2044 .36 .375 - - - - .20 185.0.06 .008 .045 .04 EQE Equus Min.. . . . . . . . . . . . . . . . . . .04 -.1 17387 .04 .041 - - - - -.80 -.14 .017 .024 .023 ESR Estrella Res .. . . . . . . . . . . . . . . . .024 +.1 6415 .024 .025 - - - - -.64 -

.093 .013 .081 .079 EUC European Cobalt . . . . . . . . . . . .08 +.2 23565 .079 .08 - - - - 17.72 .5

.089 .039 .045 .044 EUR European Lithium .. . . . . . . . . .045 - 7568 .044 .045 - - - - -2.69 -1.39 .455 .765 .745 EMH European Metals Hldg .. . . . .745 -1.5 361 .74 .76 - - - - -2.77 -2.64 1.61 2.64 2.575 EVN Evolution Min .. . . . . . . . . . . . . . 2.61 - 84203 2.60 2.61 5.00 f 2.66 1.25 1.92 13.28 19.7.055 .016 .054 .052 EXG Excelsior Gold .. . . . . . . . . . . . . .052 -.2 3119 .05 .052 - - - - -4.16 -.165 ▲ .05 .165 .155 EXU Explaurum ... . . . . . . . . . . . . . . . .16 +.5 28825 .16 .165 - - - - -.48 -.088 .035 .043 .042 EXC Exterra Res .. . . . . . . . . . . . . . . . .042 -.2 2823 .042 .043 - - - - -.43 -.095 .064 .073 .071 FAR FAR... . . . . . . . . . . . . . . . . . . . . . . . .071 -.1 8960 .071 .072 - - - - -.52 -.038 .02 - - FEL Fe Ltd.. . . . . . . . . . . . . . . . . . . . . . . .032 - - .029 .03 - - - - -.11 -.006 .001 .002 .002 FCR Ferrum Crescent . . . . . . . . . . . .002 - 12592 .002 .003 - - - - -.14 -.14 .069 .069 .069 FTZ Fertoz.. . . . . . . . . . . . . . . . . . . . . . . .069 -.1 250 .06 .07 - - - - -3.90 -.03 .003 - - FTZO opt dec17 .. . . . . . . . . . . . . . . . . .004 - - - .004 - - - - - -

.255 .135 .24 .23 FND Finders Res .. . . . . . . . . . . . . . . . .235 - 2009 .23 .235 - - - - -1.10 -.14 .06 .071 .069 FGR First Graphite . . . . . . . . . . . . . . . .071 - 1427 .07 .073 - - - - -1.29 -

.195 .09 .18 .18 FZR Fitzroy River. . . . . . . . . . . . . . . . . .18 +.5 400 .18 .21 - - - - -.52 -.09 .017 .06 .059 FMS Flinders Mines .. . . . . . . . . . . . . .06 +.1 1797 .059 .06 - - - - .73 8.2.62 .39 .43 .43 FML Focus Min .. . . . . . . . . . . . . . . . . . .43 -1 204 .43 .435 - - - - -1.74 -.07 .016 .051 .047 4CE Force Com ... . . . . . . . . . . . . . . . .05 +.3 19202 .049 .05 - - - - -1.04 -

.028 .02 - - FRC Forte Cons .. . . . . . . . . . . . . . . . . .02 - - .016 .04 - - - - - -7.27 4.52 6.02 5.95 FMG Fortescue Metals Grp.. . . . . 5.98 +2 199776 5.98 5.99 45.00 f 1.94 4.06 7.53 87.49 6.8.135 .063 .10 .098 FDM Freedom Oil Gas .. . . . . . . . . . .10 - 2082 .099 .10 - - .04 - -1.49 -.17 .075 .08 .079 FHS Freehill Min.. . . . . . . . . . . . . . . . . .08 - 3700 .06 .08 - - - - - -.08 .017 .019 .018 FPL Fremont Pet. . . . . . . . . . . . . . . . . .019 - 6538 .018 .019 - - - - .70 2.7

.003 .001 - - FPLO opt sep17 .. . . . . . . . . . . . . . . . . - - - .005 - - - - - -

.006 .001 - - FPLOA opt jun19 .. . . . . . . . . . . . . . . . . . .005 - - .004 .005 - - - - - -

.065 .015 .021 .021 FNT Frontier Res .. . . . . . . . . . . . . . . . .021 +.1 1068 .02 .021 - - - - -.57 -

.069 .02 - - FYI FYI Res .. . . . . . . . . . . . . . . . . . . . . .029 - - .03 .036 - - - - -1.11 -3.475 1.425 2.28 2.19 GXY Galaxy Res .. . . . . . . . . . . . . . . . 2.27 +9 65799 2.26 2.27 - - - - 11.53 19.7

.16 .07 .10 .096 GLL Galilee Energy .. . . . . . . . . . . . . .10 +1 4182 .09 .10 - - - - -3.40 -.006 .002 - - GGX Gas2Grid.. . . . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -1.24 -.685 .36 .52 .495 GCY Gascoyne Res .. . . . . . . . . . . . . .50 -1 6057 .49 .50 - - - - -1.23 -.019 .003 .017 .017 GBX GB Energy .. . . . . . . . . . . . . . . . . .017 - 5000 .014 .017 - - - - -.10 -.018 .007 - - GBM GBM Gold.. . . . . . . . . . . . . . . . . . .011 - - .01 .011 - - - - -.13 -.024 .01 - - GBZ GBM Res.. . . . . . . . . . . . . . . . . . . .011 - - .011 .018 - - - - .38 2.9.004 .003 - - GBZOA opt sep19 .. . . . . . . . . . . . . . . . . .003 - - .003 - - - - - - -.034 .014 .029 .026 GMD Genesis Min.. . . . . . . . . . . . . . . . .026 -.1 28537 .026 .027 - - - - -.33 -.05 .014 - - GES Genesis Res .. . . . . . . . . . . . . . . .03 - - .02 .042 - - - - -.53 -

.047 .026 .03 .03 GPR Geopacific Res .. . . . . . . . . . . . .03 - 119 .029 .03 - - - - -.45 -

.041 .014 - - GBG Gindalbie Metals . . . . . . . . . . . .017 - - .016 .017 - - - - -.10 -

.006 .002 - - GLA Gladiator Res .. . . . . . . . . . . . . . .002 - - .002 .003 - - - - -.96 -.22 .02 - - GEV Global Energy Vent . . . . . . . . . .18 - - .17 .18 - - - - -4.31 -.36 .24 - - GFI Global Fortune.. . . . . . . . . . . . . .33 - - .16 .305 - - - - -1.21 -

.235 .05 .202 .20 GSC Global Geoscience.. . . . . . . . .20 - 5536 .20 .205 - - - - -1.48 -

.048 .022 - - GBP Global Pet . . . . . . . . . . . . . . . . . . . .046 - - .038 .045 - - - - -1.33 -

.024 .013 - - GBE Globe Metals & Min .. . . . . . . .014 - - .014 .016 - - - - -.71 -

.125 .022 .077 .072 GME GME Res .. . . . . . . . . . . . . . . . . . . .077 +.2 474 .075 .077 - - - - .85 9.1

.165 .076 - - GMN Gold Mountain. . . . . . . . . . . . . . .086 - - .086 .089 - - - - -.33 -.75 .505 .705 .69 GOR Gold Road Res .. . . . . . . . . . . . .69 -1 3992 .69 .695 - - - - 25.83 2.7.04 .008 - - GCR Golden Cross .. . . . . . . . . . . . . . .008 - - .008 - - - - - -.65 -

.045 .007 .045 .045 GED Golden Deeps .. . . . . . . . . . . . . .045 - 43 .048 .065 - - - - -.09 -.20 .115 .175 .14 G88 Golden Mile Res .. . . . . . . . . . . .16 +3 6576 .155 .16 - - - - - -.01 .002 .003 .003 GMR Golden Rim Res .. . . . . . . . . . . .003 - 41575 .002 .003 - - - - -.10 -

2.05 1.03 1.255 1.24 GNG GR Engineering.. . . . . . . . . . . . 1.24 -1 622 1.24 1.27 10.00 f .84 .32 8.06 8.41 14.7.008 .002 - - GGE Grand Gulf Energy.. . . . . . . . . .003 - - .003 .004 - - - - -.44 -.27 .105 .135 .13 GRR Grange Res .. . . . . . . . . . . . . . . . .13 - 9903 .13 .135 1.00 f 6.43 .29 7.69 6.43 2.0

.515 .19 .215 .20 GPX Graphex Min .. . . . . . . . . . . . . . . .215 +1 1817 .21 .22 - - - - -5.00 -

.036 .01 .015 .015 GTE Great Western Expl. . . . . . . . . .015 - 2549 .014 .015 - - - - -.17 -.23 .096 .135 .135 GBR Great Boulder Res.. . . . . . . . . .135 - 1310 .13 .135 - - - - -.91 -

.195 .046 .11 .105 GGG Greenland Min Engy .. . . . . . .11 +.5 2635 .105 .11 - - - - -.26 -.11 .012 - - GGGOB opt sep18 .. . . . . . . . . . . . . . . . . .041 - - .036 .043 - - - - - -

.049 .003 .015 .015 GPP Greenpower Energy.. . . . . . . .015 - 19100 .015 .016 - - - - -.26 -

.038 .008 - - GPPO opt oct19 .. . . . . . . . . . . . . . . . . . .009 - - .008 .011 - - - - - -

.058 .02 .03 .03 GRV Greenvale Energy .. . . . . . . . . .03 - 500 .023 .029 - - - - -.30 -

.042 .012 - - GTR GTI Res.. . . . . . . . . . . . . . . . . . . . . .012 - - .012 .015 - - - - -.69 -

.013 .006 .008 .008 GLF Gulf Industrials . . . . . . . . . . . . . .008 -.1 17906 .008 .009 - - - - -.03 -

.042 .005 .008 .007 GMC Gulf Manganese.. . . . . . . . . . . .007 -.1 12560 .007 .008 - - - - .37 1.9.03 .011 - - GUL Gullewa.. . . . . . . . . . . . . . . . . . . . . .018 - - .02 .03 - - - - -1.56 -.07 .015 .055 .055 GWR GWR Grp.. . . . . . . . . . . . . . . . . . . .055 - 1500 .055 .06 - - - - -1.26 -

.072 .031 .04 .036 HMX Hammer Metals . . . . . . . . . . . .036 - 4042 .036 .038 - - - - -.73 -

.035 .011 - - HHM Hampton Hill Min .. . . . . . . . . . .012 - - .01 .012 - - - - -.04 -

.024 .009 .013 .013 HNR Hannans .. . . . . . . . . . . . . . . . . . . .013 +.1 897 .012 .013 - - - - .81 1.6.19 .08 - - HAO Haoma Min.. . . . . . . . . . . . . . . . . .11 - - .12 .13 - - -.35 - -1.60 -

.008 .002 - - HAR Haranga Res.. . . . . . . . . . . . . . . .004 - - .003 .004 - - - - -5.19 -

.225 .071 .20 .19 HAS Hastings Tech Met . . . . . . . . . .20 +.5 5024 .20 .205 - - - - -.10 -.76 .29 .33 .32 HAV Havilah Res .. . . . . . . . . . . . . . . . .32 - 572 .32 .335 - - - - 3.20 10.0.70 .01 .019 .019 HWK Hawkstone Min.. . . . . . . . . . . . .019 +.2 3629 .017 .019 - - - - 28.99 .1.05 .024 .041 .041 HAW Hawthorn Res .. . . . . . . . . . . . . .041 +.1 100 .041 .044 - - .07 - -1.33 -

.038 .012 .036 .034 HE8 Helios Energy .. . . . . . . . . . . . . . .036 -.1 9789 .036 .037 - - - - .72 5.0

.025 .007 - - HE8OA opt dec21 .. . . . . . . . . . . . . . . . . .025 - - .025 .028 - - - - - -

.088 .022 .026 .025 HLX Helix Res .. . . . . . . . . . . . . . . . . . . .026 - 5639 .025 .026 - - - - -.17 -.15 .07 .075 .07 HRR Heron Res.. . . . . . . . . . . . . . . . . . .072 -.3 23626 .071 .072 - - - - -.69 -.31 .08 .095 .091 HXG Hexagon Res .. . . . . . . . . . . . . . .091 -.3 3430 .093 .096 - - - - -1.26 -

.062 .027 - - HPR High Peak Royalties. . . . . . . . .04 - - .04 .05 - - - - -2.17 -1.54 .76 1.15 1.10 HFR Highfield Res .. . . . . . . . . . . . . . 1.125 -2 911 1.11 1.125 - - - - -4.56 -.09 .054 .068 .064 HIG Highlands Pacific. . . . . . . . . . . .068 +.4 19366 .067 .068 - - - - -2.35 -

.375 .04 .065 .064 HEG Hill End Gold .. . . . . . . . . . . . . . . .064 -.4 1759 .064 .068 - - - - -2.00 -

.034 .01 - - HEGOC opt jul20 .. . . . . . . . . . . . . . . . . . . .028 - - .017 .03 - - - - - -

.099 .035 .08 .078 HGO Hillgrove Res.. . . . . . . . . . . . . . . .08 - 464 .08 .089 - - .03 - .03 266.7

.065 .013 - - HGOOA opt sep17 .. . . . . . . . . . . . . . . . . .05 - - .04 .048 - - - - - -.40 .27 - - HRN Horizon Gold.. . . . . . . . . . . . . . . .28 - - .28 .30 - - - - 90.00 .3

.069 .036 .064 .058 HZN Horizon Oil . . . . . . . . . . . . . . . . . . .062 +.4 15670 .062 .064 - - .11 - -.03 -

.032 .013 .02 .02 HOR Horseshoe Metals. . . . . . . . . . .02 +.1 700 .019 .02 - - - - -.47 -

.049 .022 .042 .039 HCH Hot Chili . . . . . . . . . . . . . . . . . . . . . .042 +.3 2300 .039 .042 - - - - 4.42 1.0.04 .021 - - ICN Icon Energy .. . . . . . . . . . . . . . . .023 - - .022 .024 - - - - -.95 -

.012 .003 .005 .005 IKW Ikwezi Min.. . . . . . . . . . . . . . . . . . .005 - 4000 .004 .005 - - - - -.02 -9.78 5.315 9.72 9.52 ILU Iluka Res .. . . . . . . . . . . . . . . . . . . 9.70 +38 30956 9.69 9.70 9.00 f - 1.91 .93 -67.90 -.125 .039 .092 .09 IMA Image Res.. . . . . . . . . . . . . . . . . . .092 +.2 354 .092 .098 - - - - -1.98 -.965 .475 .925 .90 IMD Imdex.. . . . . . . . . . . . . . . . . . . . . . . .90 -2.5 2777 .895 .90 - f - .27 - 1.14 78.9.034 .013 - - IPT Impact Min .. . . . . . . . . . . . . . . . . .021 - - .02 .021 - - - - -.15 -.006 .002 .006 .006 IPTOA opt jun20 .. . . . . . . . . . . . . . . . . . .006 +.1 1200 .006 .008 - - - - - -.028 .004 .007 .007 ICG Inca Min .. . . . . . . . . . . . . . . . . . . . .007 - 82378 .007 .008 - - - - -.46 -.055 .015 - - IOG Incremental Oil & Gas .. . . . . .021 - - .019 .021 - - .01 - -1.49 -.12 .06 .10 .098 INK Indago Energy .. . . . . . . . . . . . . .10 +.2 6258 .10 .105 - - - - -1.24 -

5.005 2.84 3.99 3.885 IGO Independence Grp .. . . . . . . . 3.93 +5 62394 3.92 3.93 2.00 f 1.46 2.95 .51 2.93 134.1.15 .05 - - IDA Indiana Res .. . . . . . . . . . . . . . . . .05 - - .05 .064 - - - - 100.09 .0

.016 .008 - - IDO Indo Mines .. . . . . . . . . . . . . . . . . .01 - - .006 .012 - - - - -.78 -

.135 .085 .097 .092 IRC Intermin Res .. . . . . . . . . . . . . . . .093 - 2835 .093 .095 - - - - -1.75 -

.036 .011 .018 .018 IRCOA opt aug18 .. . . . . . . . . . . . . . . . . .018 -.2 990 .016 .019 - - - - - -

.037 .021 .026 .025 IHS Interpose .. . . . . . . . . . . . . . . . . . . .025 +.1 4150 .026 .03 - - - - .95 2.6

.095 .015 .017 .015 IAM Intiger Grp.. . . . . . . . . . . . . . . . . . .017 +.1 50705 .016 .017 - - - - -.50 -

.082 .006 .007 .006 IAMOA opt dec17 .. . . . . . . . . . . . . . . . . .007 +.1 5148 .006 .007 - - - - - -

.032 .007 .012 .012 IEC Intra Energy .. . . . . . . . . . . . . . . . .012 - 1000 .01 .012 - - - - -2.47 -1.28 .91 1.22 1.20 IAU Intrepid Mines .. . . . . . . . . . . . . 1.20 - 48 1.20 1.24 - - - - -24.90 -.046 .024 .028 .027 IVR Investigator Res .. . . . . . . . . . . .027 -.1 7261 .027 .028 - - - - -.51 -.026 .009 - - IPB IPB Pet . . . . . . . . . . . . . . . . . . . . . . .01 - - .01 .02 - - - - -.43 -.32 .11 - - IRD Iron Road.. . . . . . . . . . . . . . . . . . . .19 - - .185 .22 - - - - -1.00 -

.125 .06 .09 .088 IBG Ironbark Zinc.. . . . . . . . . . . . . . . .089 -.2 1699 .088 .09 - - - - -.31 -

.063 .012 - - ISH Ishine Int Res .. . . . . . . . . . . . . . .012 - - .012 .014 - - - - -.17 -

.009 .002 .003 .003 JKA Jacka Res .. . . . . . . . . . . . . . . . . .003 - 5000 .003 .004 - - - - -.65 -

.135 .047 .11 .11 JAL Jameson Res .. . . . . . . . . . . . . . .11 - 2236 .105 .11 - - - - -1.04 -

.185 .041 .165 .15 JRV Jervois Min.. . . . . . . . . . . . . . . . . .165 +1.5 6292 .16 .165 - - - - -1.77 -.11 .008 - - JRVOC opt jun18 .. . . . . . . . . . . . . . . . . . .11 - - .08 .11 - - - - - -

.295 .18 .29 .29 JRL Jindalee Res .. . . . . . . . . . . . . . . .29 -.5 234 .27 .29 - - - - -1.04 -.29 .10 .11 .11 JPR Jupiter Energy .. . . . . . . . . . . . . .11 +1 600 .06 .11 - - - - -5.86 -

.033 .004 .004 .004 KBU Kabuni . . . . . . . . . . . . . . . . . . . . . . .004 - 3371 .003 .004 - - .01 - -3.28 -

.007 .007 - - KBUO opt aug18 .. . . . . . . . . . . . . . . . . .007 - - - - - - - - - -

.004 .001 - - KBUOA opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.065 .034 .037 .037 KLR Kaili Res .. . . . . . . . . . . . . . . . . . . . .037 -.1 150 .037 .037 - - - - -.64 -.06 .011 .022 .018 KAI Kairos Min.. . . . . . . . . . . . . . . . . . .021 +.3 122537 .02 .021 - - - - -.15 -.22 .07 - - KZR Kalamazoo Res.. . . . . . . . . . . . .07 - - .07 .075 - - - - - -.46 .195 .385 .355 KLL Kalium Lakes .. . . . . . . . . . . . . . .385 +3.5 775 .34 .385 - - - - -2.00 -

.018 .009 - - KGM Kalnorth Gold.. . . . . . . . . . . . . . .016 - - .012 .015 - - - - -1.98 -

.041 .006 .026 .026 KRL Kangaroo Res .. . . . . . . . . . . . . .026 -.3 2000 .026 .03 - - - - -1.24 -2.63 1.115 1.24 1.20 KAR Karoon Gas Aust . . . . . . . . . . . 1.20 -.5 3555 1.20 1.21 - - - - -10.08 -.029 .013 - - KAS Kasbah Res .. . . . . . . . . . . . . . . . .014 - - .013 .014 - - - - -.77 -.10 .017 - - KPC Kazakhstan Corp.. . . . . . . . . . .026 - - .018 .097 - - - - -1.64 -

.013 .003 - - KEY Key Petroleum... . . . . . . . . . . . .009 - - .009 .01 - - - - -.26 -.45 .20 .315 .31 KGL KGL Res.. . . . . . . . . . . . . . . . . . . . .31 +1 1720 .315 .32 - - - - -1.33 -.24 .12 .15 .145 KNL Kibaran Res.. . . . . . . . . . . . . . . . .145 -.5 2313 .145 .15 - - - - -2.59 -.82 .335 .777 .75 KDR Kidman Res.. . . . . . . . . . . . . . . . .775 +2.5 15942 .775 .78 - - - - -8.81 -

.655 .20 .56 .54 KDRO opt apr18.. . . . . . . . . . . . . . . . . . .56 +2.5 7112 .56 .565 - - - - - -.45 .17 .34 .32 KIN Kin Min .. . . . . . . . . . . . . . . . . . . . . .325 -1.5 2586 .325 .33 - - - - -1.45 -.12 .062 - - KPL Kina Pet . . . . . . . . . . . . . . . . . . . . . .10 - - .097 .099 - - - - -1.26 -

.037 .018 - - KKO Kinetiko Energy.. . . . . . . . . . . . .019 - - .019 .025 - - - - -.32 -.07 .025 - - KIS King Island .. . . . . . . . . . . . . . . . . .031 - - .032 .08 - - - - -.50 -

.016 .004 .009 .009 KRC King River Copper. . . . . . . . . . .009 - 21207 .009 .01 - - - - -.02 -

.005 .001 - - KRCOA opt jun18 .. . . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -.41 .13 .275 .265 KCN Kingsgate Cons .. . . . . . . . . . . .275 - 2117 .27 .275 - - - - -93.18 -

.044 .011 .02 .018 KSN Kingston Res .. . . . . . . . . . . . . . .018 -.2 8851 .018 .019 - - - - -.18 -.04 .01 .024 .022 KFE Kogi Iron.. . . . . . . . . . . . . . . . . . . . .024 +.1 13516 .022 .024 - - - - -.35 -.05 .016 .018 .018 KOR Korab Res.. . . . . . . . . . . . . . . . . . .018 -.1 5232 .018 .019 - - - - -.29 -

.215 .125 .165 .135 K2P Kore Potash.. . . . . . . . . . . . . . . . .135 -1.5 4119 .135 .14 - - - - -1.26 -

.182 .032 .046 .046 KTA Krakatoa Res .. . . . . . . . . . . . . . .046 +.1 1725 .046 .05 - - - - -2.52 -

.007 .003 - - KTAOB opt may19.. . . . . . . . . . . . . . . . . .007 - - .006 .008 - - - - - -

.033 .019 - - KGD Kula Gold.. . . . . . . . . . . . . . . . . . . .027 - - .027 .029 - - - - -2.01 -

.034 .002 - - LCR Laconia Res.. . . . . . . . . . . . . . . .017 - - .017 .019 - - - - -.70 -

.001 .001 - - LCROA opt sep18 .. . . . . . . . . . . . . . . . . - - - .005 - - - - - -

.085 .031 .055 .051 LKE Lake Res .. . . . . . . . . . . . . . . . . . . .054 +.4 15463 .051 .057 - - - - -.56 -

.015 .003 - - LKEO opt aug18 .. . . . . . . . . . . . . . . . . .007 - - .009 .013 - - - - - -

.002 .001 .002 .001 LKO Lakes Oil . . . . . . . . . . . . . . . . . . . . .001 - 34480 .001 .002 - - - - -.46 -

.005 .002 .004 .003 LNY Laneway Res .. . . . . . . . . . . . . . .004 - 45000 .003 .004 - - - - -.02 -.69 .20 - - LAM Laramide Res .. . . . . . . . . . . . . . .495 - - .32 .43 - - - - -6.76 -

.024 .003 .005 .004 LRS Latin Res .. . . . . . . . . . . . . . . . . . . .005 +.1 157163 .004 .005 - - - - -.63 -

.059 .014 .016 .016 LCD Latitude Consate .. . . . . . . . . . .016 +.1 4760 .016 .017 - - - - -1.24 -.03 .013 .014 .014 LMG Latrobe Magnesium.. . . . . . . .014 - 373 .014 .015 - - - - -.15 -

.085 .05 .078 .075 LSN Lawson Gold.. . . . . . . . . . . . . . . .078 +.8 1640 .075 .078 - - - - -.66 -.22 .07 .11 .105 LI3 LCME... . . . . . . . . . . . . . . . . . . . . . .105 +.5 270 .105 .12 - - - - - -

.26 .05 .21.185.. . . . LEX Lefroy Explore .20 +1.5 1511 .20 .215 - - - - .16 125.0.011 .003 - - LCY Legacy Iron Ore.. . . . . . . . . . . . .005 - - .004 .005 - - - - -.07 -.018 .009 .011 .01 LEG Legend Min .. . . . . . . . . . . . . . . . .01 - 2152 .01 .011 - - - - -.13 -.25 .088 .14 .13 LCK Leigh Creek Energy .. . . . . . . .135 - 1032 .13 .135 - - - - -2.06 -.03 .005 - - LCKO opt jun18 .. . . . . . . . . . . . . . . . . . .015 - - .005 - - - - - - -

.021 .010 .012 .012 LPD Lepidico .. . . . . . . . . . . . . . . . . . . . .012 - 11750 .011 .012 - - - - -.19 -

.057 .03 .042 .042 LML Lincoln Min.. . . . . . . . . . . . . . . . . .042 - 291 .042 .045 - - - - -.32 -

.022 .001 .015 .015 LIN Lindian Res .. . . . . . . . . . . . . . . . .015 -.1 334 .014 .015 - - - - -.16 -.02 .001 - - LINO opt jul18 .. . . . . . . . . . . . . . . . . . . .001 - - - - - - - - - -.10 .035 - - LIO Lion Energy .. . . . . . . . . . . . . . . . .04 - - .039 .052 - - - - -1.52 -

1.05 .55 - - LLO Lion One Metals . . . . . . . . . . . . .635 - - .65 .75 - - - - -4.37 -.046 .008 .009 .009 LTR Liontown Res .. . . . . . . . . . . . . . .009 +.1 900 .008 .009 - - - - -.05 -1.01 .525 .545 .535 LNG Liquefied Natural . . . . . . . . . . . .535 +.5 11399 .53 .535 - - .11 - -5.76 -.23 .073 .135 .115 LIT Lithium Aust . . . . . . . . . . . . . . . . .13 +1.5 32254 .13 .135 - - - - -.76 -

.064 .005 - - LITCE ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .007 - - .007 .014 - - - - - -.47 .23 .39 .38 LPI Lithium Pwr Int. . . . . . . . . . . . . . .385 +1 7289 .38 .385 - - - - -.79 -

.064 .003 - - LPIO opt nov17 .. . . . . . . . . . . . . . . . . .022 - - .016 .02 - - - - - -.08 ▲ .04 .08 .078 LPIOA opt jul19 .. . . . . . . . . . . . . . . . . . . .08 +.5 2746 .073 .09 - - - - - -

.285 .105 .19 .18 LVT Livetiles . . . . . . . . . . . . . . . . . . . . . .18 -1 5913 .18 .19 - - .01 - -2.16 -

.015 .008 .01 .009 LSR Lodestar Min.. . . . . . . . . . . . . . . .01 +.1 45715 .009 .01 - - - - -.47 -

.004 .002 .002 .002 LSROA opt oct19 .. . . . . . . . . . . . . . . . . . .002 - 1472 .002 .003 - - - - - -.07 .001 .035 .035 LFR Longford Res .. . . . . . . . . . . . . . .035 - 2123 .035 .036 - - - - -4.56 -.55 .24 .255 .25 LOM Lucapa Diamond .. . . . . . . . . . .255 +.5 1820 .25 .255 - - - - 1.26 20.2.40 .035 .042 .041 LOMOA opt sep17 .. . . . . . . . . . . . . . . . . .041 -.1 8022 .042 .046 - - - - - -

.003 .001 - - LWP LWP Tech .. . . . . . . . . . . . . . . . . . .001 - - - - - - - - -.23 -.20 ▲ .052 .20 .19 LYC Lynas .. . . . . . . . . . . . . . . . . . . . . . . .195 - 478976 .19 .195 - - - - -1.17 -

2.07 1.435 1.98 1.935 MLD MACA ... . . . . . . . . . . . . . . . . . . . . 1.95 +2.5 3170 1.95 1.965 9.00 f 1.52 1.09 4.62 13.72 14.2.30 .078 - - MRP MacPhersons Res.. . . . . . . . . .17 - - .17 .17 - - - - -3.72 -.20 .10 - - MAG Magmatic Resrce .. . . . . . . . . .13 - - .13 .145 - - - - - -

.011 .01 .011 .011 MAGO opt may20.. . . . . . . . . . . . . . . . . .011 - 50 .011 .02 - - - - - -.24 .045 .24 .22 MAU Magnetic Res .. . . . . . . . . . . . . . .24 +1 1102 .23 .24 - - - - -1.23 -

.041 ▲ .001 .041 .035 MAUCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .035 +3.1 2000 .035 .04 - - - - - -

.056 .019 .038 .034 MGT Magnetite Mines .. . . . . . . . . . .038 +.4 1250 .034 .045 - - - - -.78 -

.965 .36 .435 .415 MNS Magnis Res .. . . . . . . . . . . . . . . . .415 - 4246 .415 .42 - - - - -2.69 -

.002 .001 .002 .001 MPE Magnum Gas & Power .. . . . .002 - 226056 .001 .002 - - - - -.80 -

.001 .001 .001 .001 MPEO opt oct20 .. . . . . . . . . . . . . . . . . . .001 - 20000 - .001 - - - - - -.06 .03 - - MGU Magnum Min & Exp .. . . . . . . .058 - - .05 .058 - - - - -.33 -

.046 .033 - - MGL Magontec .. . . . . . . . . . . . . . . . . . .037 - - .038 .042 - - .03 - .02 185.0

.005 .002 .005 .005 MAR Malachite Res .. . . . . . . . . . . . . .005 - 2020 .004 .005 - - - - -.14 -

.006 .002 .004 .004 MSR Manas Res .. . . . . . . . . . . . . . . . . .004 - 200 .003 .004 - - - - -1.21 -

.052 .025 - - MHC Manhattan Corp .. . . . . . . . . . . .04 - - .031 .04 - - - - -.20 -

.014 .006 .014 .011 MNM Mantle Min .. . . . . . . . . . . . . . . . . .012 +.1 162391 .012 .013 - - - - -.84 -

.012 .001 .003 .003 MNMOC opt nov17 .. . . . . . . . . . . . . . . . . .003 +.1 6093 .002 .003 - - - - - -

.225 .10 - - MEY Marenica Energy .. . . . . . . . . . .125 - - .11 .125 - - - - -7.68 -

.033 .005 .009 .009 MZN Marindi Metals. . . . . . . . . . . . . . .009 - 3846 .008 .01 - - - - -.26 -

.031 .01 .018 .018 MEU Marmota .. . . . . . . . . . . . . . . . . . . .018 +.1 6134 .017 .019 - - - - -.08 -.27 .16 .165 .16 MQR Marquee Res .. . . . . . . . . . . . . . .165 - 123 .165 .17 - - - - - -.56 .175 .51 .505 MYE Mastermyne Grp .. . . . . . . . . . .51 -1 476 .505 .51 - f - .39 - -2.21 -.27 .183 - - MZZ Matador Min .. . . . . . . . . . . . . . . .20 - - .20 .21 - - - - - -

.055 .041 - - MZZO opt aug20 .. . . . . . . . . . . . . . . . . .05 - - .051 .06 - - - - - -

.575 .36 .46 .44 MCE Matrix C & E.. . . . . . . . . . . . . . . . .46 +.8 1282 .44 .46 - f - 1.06 - -20.80 -.30 .155 .18 .18 MAT Matsa Res.. . . . . . . . . . . . . . . . . . .18 -.5 192 .175 .18 - - - - -.37 -

.005 .001 .002 .001 MXR Maximus Res .. . . . . . . . . . . . . . .001 - 95000 .001 .002 - - - - -.19 -

.042 .020 - - MMR MEC Res .. . . . . . . . . . . . . . . . . . . .025 - - .023 .027 - - .16 - -.49 -.77 .27 .30 .29 MML Medusa Min.. . . . . . . . . . . . . . . . .29 -.5 3673 .29 .30 - - 1.25 - -19.35 -

.037 .009 .012 .01 MAY Melbana Energy .. . . . . . . . . . . .01 - 145592 .01 .011 - - - - -1.25 -.03 .005 .009 .007 MED Merlin Diamonds .. . . . . . . . . . .007 -.1 38243 .007 .008 - - - - -3.35 -

.011 .002 .005 .005 MEDOB opt mar21 .. . . . . . . . . . . . . . . . . .005 +.1 13000 .004 .005 - - - - - -

.044 .019 .031 .029 MBK Metal Bank.. . . . . . . . . . . . . . . . . .029 -.1 18859 .028 .029 - - - - -.47 -

.088 .034 .037 .037 MCT Metalicity. . . . . . . . . . . . . . . . . . . . .037 - 2270 .036 .037 - - - - -.76 -

.082 .033 .066 .065 MLM Metallica Min .. . . . . . . . . . . . . . .065 -.1 8888 .064 .065 - - - - -.15 -

.026 .006 .02 .019 MLMOA opt sep18 .. . . . . . . . . . . . . . . . . .019 -.6 3106 .019 .024 - - - - - -

.035 .015 .03 .03 MNE Metallum .. . . . . . . . . . . . . . . . . . . .03 +.2 9488 .03 .031 - - - - 62.97 .0

.017 .002 - - MLS Metals Aust . . . . . . . . . . . . . . . . . .005 - - .005 .005 - - - - -.02 -

.013 .002 - - MLSO opt dec19 .. . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - - -

.002 .001 - - MLSOA opt may20.. . . . . . . . . . . . . . . . . .001 - - .002 .002 - - - - - -1.573 .52 .835 .825 MLX Metals X .. . . . . . . . . . . . . . . . . . . . .835 +1 3879 .825 .835 1.00 22.51 .33 1.20 22.51 3.7

.39 .094 .095 .094 MTC MetalsTech.. . . . . . . . . . . . . . . . . .094 -.1 639 .094 .095 - - - - - -.043 .01 .035 .033 MEI Meteoric Res .. . . . . . . . . . . . . . .033 - 3664 .032 .034 - - - - -.30 -.064 .032 .044 .044 MEL Metgasco .. . . . . . . . . . . . . . . . . . .044 +.1 1239 .042 .045 - - - - .19 23.2.20 .039 .041 .041 MNC Metminco .. . . . . . . . . . . . . . . . . . .041 -.1 500 .04 .041 - - - - -3.39 -

.185 .095 .18 .175 MMI Metro Min .. . . . . . . . . . . . . . . . . . .18 - 3059 .175 .18 - - - - -.33 -

.078 .01 - - MDI Middle Island Res .. . . . . . . . . .027 - - .025 .027 - - - - -.90 -.38 .155 .175 .165 MOY Millennium Min .. . . . . . . . . . . . .17 -.5 3621 .17 .175 - - - - .88 19.3.01 .004 .005 .005 MNB Minbos Res .. . . . . . . . . . . . . . . . .005 - 7000 .004 .005 - - - - -.11 -

.395 .13 .265 .255 MCR Mincor Res.. . . . . . . . . . . . . . . . . .26 -1 1533 .26 .27 - f - - - -2.20 -

.014 .003 - - MDX Mindax .. . . . . . . . . . . . . . . . . . . . . .008 - - .005 .01 - - - - -.09 -.17 .09 - - MRC Mineral Commodities . . . . . . .12 - - .125 .14 1.70 1.20 .13 14.17 2.04 5.9.88 ▲ .298 .88 .835 MDL Mineral Deposits . . . . . . . . . . . .87 +4 8507 .87 .88 - - 1.75 - -25.18 -

16.00 ▲ 9.15 16.00 15.75 MIN Mineral Resources .. . . . . . . . 16.00 +28 11447 15.98 16.00 54.00 f 1.99 5.64 3.38 107.66 14.9.135 .051 .066 .062 MEP Minotaur Explore .. . . . . . . . . . .062 -.2 1915 .059 .062 - - - - -1.80 -.05 .01 - - MEPO opt nov17 .. . . . . . . . . . . . . . . . . .015 - - .001 .01 - - - - - -

.098 .049 .05 .05 MRR Minrex Res .. . . . . . . . . . . . . . . . . .05 -.2 2000 .047 .05 - - - - -1.87 -

.046 .025 .042 .04 MSV Mitchell Services .. . . . . . . . . . .042 +.2 17558 .04 .043 - - .01 - -.26 -

.008 .002 .003 .003 MTH Mithril Res.. . . . . . . . . . . . . . . . . . .003 - 2700 .002 .003 - - - - -.57 -5.00 3.49 - - MMG MMG ... . . . . . . . . . . . . . . . . . . . . . 5.00 - - - 5.00 - - - - -.80 -.09 .024 .066 .064 MOD MOD Res.. . . . . . . . . . . . . . . . . . . .065 - 13422 .064 .065 - - - - -.14 -

.072 .02 - - MODO opt may18.. . . . . . . . . . . . . . . . . .033 - - .04 .067 - - - - - -

.017 .005 .007 .007 MOX Monax Min .. . . . . . . . . . . . . . . . . .007 - 28751 .006 .007 - - - - -.25 -.24 .12 .16 .16 MZM Montezuma Min Co .. . . . . . . .16 -.5 300 .155 .16 - - - - 1.36 11.8

.014 .003 .011 .011 MRV Moreton Res .. . . . . . . . . . . . . . . .011 - 5450 .011 .012 - - - - -.09 -

.023 .004 - - MTB Mount Burgess Min .. . . . . . . .009 - - .007 .008 - - - - -.22 -

.582 .265 .452 .44 MGX Mount Gibson Iron .. . . . . . . . .45 - 11220 .445 .45 2.00 f 1.21 .38 4.44 2.41 18.7

.017 .004 .008 .007 MRD Mount Ridley Mines .. . . . . . . .007 -.1 74210 .007 .008 - - - - -.28 -

.029 .004 .009 .007 MRQ MRG Metals . . . . . . . . . . . . . . . . .007 - 32504 .007 .008 - - - - -1.17 -

.007 .001 .002 .002 MRQOA opt aug20 .. . . . . . . . . . . . . . . . . .002 - 3000 .001 .002 - - - - - -.35 .19 .24 .225 MSM MSM Corp Intl . . . . . . . . . . . . . . .225 +.5 8242 .225 .23 - - .02 - -.40 -.13 .063 .08 .08 MGV Musgrave Min .. . . . . . . . . . . . . .08 -.3 1120 .078 .08 - - - - -5.23 -.11 .02 .088 .085 MUS Mustang Res.. . . . . . . . . . . . . . . .085 +.1 107863 .085 .086 - - - - -7.03 -

.075 .02 .056 .054 MUSOA opt jan20 .. . . . . . . . . . . . . . . . . . .056 +.2 36240 .054 .056 - - - - - -

.098 .014 .054 .05 MYL Myanmar Metals . . . . . . . . . . . .05 -.5 57467 .049 .05 - - - - -2.19 -

.065 .009 .026 .023 MYLO opt dec19 .. . . . . . . . . . . . . . . . . .024 -.2 20800 .024 .028 - - - - - -

.385 .16 .167 .16 MZI MZI Res .. . . . . . . . . . . . . . . . . . . . .16 - 2208 .15 .17 - - - - -24.06 -

.155 .023 - - NAG Nagambie Res.. . . . . . . . . . . . .039 - - .034 .038 - - - - -.32 -

.081 .028 .054 .053 NML Navarre Min .. . . . . . . . . . . . . . . . .054 +.1 3056 .054 .055 - - - - -.37 -.41 .245 .275 .27 NMT Neometals . . . . . . . . . . . . . . . . . . .27 - 4738 .27 .275 - - - - 12.44 2.2

1.30 .76 .90 .90 NMS Neptune Marine .. . . . . . . . . . . .90 - 10 .90 .95 - f - .72 - -13.40 -.041 .007 .009 .007 NAE New Age Exploration.. . . . . . .008 -.2 30956 .008 .009 - - - - .23 3.51.09 .195 .89 .845 NCZ NEW Century Res .. . . . . . . . . .865 -3 4635 .85 .865 - - - - -.94 -2.13 1.445 1.67 1.605 NHC New Hope Corp .. . . . . . . . . . . 1.65 -2 2201 1.65 1.67 6.00 f .23 2.10 3.64 1.37 120.4.01 .003 - - NSE New Standard Energy.. . . . . .004 - - .003 .004 - - - - -1.34 -

.028 .004 .018 .015 NTL New Talisman Gold.. . . . . . . . .016 -.1 70377 .015 .016 - - .01 - -.04 -

.011 .002 .002 .002 NTLO opt nov17 .. . . . . . . . . . . . . . . . . .002 - 9750 .001 .004 - - - - - -25.57 16.35 23.495 23.16 NCM Newcrest Min .. . . . . . . . . . . . . . 23.30 -19 23170 23.30 23.32 19.33 p 2.70 12.71 .83 52.26 44.6

.45 .245 .315 .30 NWF Newfield Res.. . . . . . . . . . . . . . . .315 - 50 .31 .315 - - - - -1.70 -.015 .003 - - NME Nex Metals Explore .. . . . . . . .005 - - .004 .01 - - - - .12 4.2.18 .065 - - NXM Nexus Min.. . . . . . . . . . . . . . . . . . .073 - - .072 .075 - - - - -2.57 -.48 .019 .465 .455 NGE NGE Capital. . . . . . . . . . . . . . . . . .455 -1 412 .45 .47 - - .62 - 10.36 4.4

.009 .001 .002 .002 NIU Niuminco Grp.. . . . . . . . . . . . . . .002 - 11403 .002 .003 - - - - -.12 -

.001 .001 - - NIUO opt jan19 .. . . . . . . . . . . . . . . . . . .001 - - .001 .005 - - - - - -

.011 .006 - - NMG NMG Corp .. . . . . . . . . . . . . . . . . .008 - - - - - - - - 1.09 .7

.175 .091 .13 .125 NTU Northern Minerals . . . . . . . . . . .125 - 1750 .125 .13 - - - - -1.20 -5.52 2.965 5.51 5.36 NST Northern Star . . . . . . . . . . . . . . . 5.48 +2 33327 5.48 5.49 9.00 f 3.99 1.02 1.64 35.90 15.3.005 .002 .004 .004 NWE Norwest Energy .. . . . . . . . . . . .004 - 51875 .004 .005 - - - - -.08 -.095 .04 .048 .046 NLI Novo Litio . . . . . . . . . . . . . . . . . . . .046 -.3 2764 .046 .047 - - - - 1.12 4.11.35 .47 1.205 1.16 NVX Novonix . . . . . . . . . . . . . . . . . . . . . 1.18 - 743 1.16 1.18 - - - - -3.19 -.051 .017 .024 .021 NSL NSL Cons .. . . . . . . . . . . . . . . . . . .021 -.2 40853 .021 .022 - - - - -.41 -.088 .035 .047 .042 NTM NTM Gold .. . . . . . . . . . . . . . . . . . .047 +.5 1870 .047 .049 - - - - -.17 -.012 .004 .005 .005 NCR NuCoal Res .. . . . . . . . . . . . . . . . .005 - 265 .005 .006 - - - - -.31 -.054 .016 - - NGY NuEnergy Gas .. . . . . . . . . . . . . .038 - - .03 .038 - - - - -.31 -.145 .054 .063 .061 NUH Nuheara .. . . . . . . . . . . . . . . . . . . . .062 -.2 34470 .062 .063 - - .01 - -.78 -.45 .37 .375 .375 NUS Nusantara Res.. . . . . . . . . . . . . .375 -1 228 .375 .385 - - - - - -

.425 .16 .19 .18 NZC Nzuri Copper . . . . . . . . . . . . . . . .19 +.5 2758 .185 .19 - - - - -38.55 -.14 .026 - - OAR Oakdale Res .. . . . . . . . . . . . . . .035 - - .038 .074 - - - - -.50 -

4.90 3.30 4.10 4.05 OGC OceanaGold Corp.. . . . . . . . . 4.09 -1 3718 4.05 4.10 .97 27.29 - .24 26.47 15.5.145 .031 - - OXX Octanex .. . . . . . . . . . . . . . . . . . . . .085 - - .09 .094 - - - - -.81 -.077 .044 .06 .06 ODY Odyssey Energy .. . . . . . . . . . . .06 -.3 2300 .056 .06 - - - - -.25 -.008 .003 - - OBL Oil Basins .. . . . . . . . . . . . . . . . . . .004 - - .003 .004 - - - - -1.99 -7.72 6.22 6.82 6.75 OSH Oil Search .. . . . . . . . . . . . . . . . . . 6.77 +7 62698 6.76 6.79 7.11 2.38 3.21 1.05 16.91 40.0.01 .003 .004 .004 OEX Oilex .. . . . . . . . . . . . . . . . . . . . . . . . .004 +.1 1500 .003 .004 - - - - -1.40 -.40 .09 .25 .25 OKU Oklo Res .. . . . . . . . . . . . . . . . . . . .25 -.5 651 .25 .255 - - - - -.85 -.56 .07 .56 .51 OMH OM Hldgs .. . . . . . . . . . . . . . . . . . .52 -4 8034 .52 .54 - - .24 - 4.87 10.7.65 .12 - - ORR Orecorp .. . . . . . . . . . . . . . . . . . . . .155 - - .155 .17 - - - - -5.35 -

21.09 13.77 20.65 20.40 ORI Orica.. . . . . . . . . . . . . . . . . . . . . . . . 20.41 -4 8065 20.40 20.46 52.50 p 1.98 3.59 2.57 103.90 19.68.04 4.69 7.86 7.74 ORG Origin Energy .. . . . . . . . . . . . . . 7.76 +1 40617 7.76 7.77 - - 3.46 - -126.90 -.167 .03 .036 .033 OGX Orinoco Gold .. . . . . . . . . . . . . . .033 -.2 7640 .033 .035 - - - - -4.43 -.097 .001 - - OGXOC opt jan18 .. . . . . . . . . . . . . . . . . . .001 - - - - - - - - - -.022 .006 .006 .006 OGXOD opt jan20 .. . . . . . . . . . . . . . . . . . .006 - 3429 .006 .008 - - - - - -.039 .01 - - ORM Orion Metals . . . . . . . . . . . . . . . . .011 - - .011 .034 - - - - -.93 -.028 .015 .02 .019 ORN Orion Min.. . . . . . . . . . . . . . . . . . . .019 -.1 8000 .019 .02 - - - - -.68 -.028 .006 .01 .009 OVL Oro Verde .. . . . . . . . . . . . . . . . . . .01 - 3466 .009 .01 - - - - -.18 -4.98 2.62 4.10 3.91 ORE Orocobre .. . . . . . . . . . . . . . . . . . . 4.08 +19 25345 4.08 4.09 - - 1.35 - 12.03 33.9.049 .024 .028 .028 OEL Otto Energy .. . . . . . . . . . . . . . . . .028 - 1622 .028 .029 - - - - -1.59 -.018 .005 .008 .008 OVR Overland Res .. . . . . . . . . . . . . . .008 +.1 31500 .008 .009 - - - - -.16 -

10.08 5.605 8.52 8.35 OZL OZ Min .. . . . . . . . . . . . . . . . . . . . . 8.47 +3 12991 8.47 8.48 20.00 f 2.65 7.14 2.36 53.00 16.0.14 .032 .033 .033 PAK Pacific American Coal . . . .033 -.1 215 .033 .034 - - - - -1.24 -.04 .001 - - PAKO opt dec17 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.051 .01 .031 .028 PBX PAC Bauxite . . . . . . . . . . . . . . . . .028 -.2 17788 .027 .03 - - - - -1.22 -.40 .35 - - PFM Pacific Ming.. . . . . . . . . . . . . . . . .40 - - .46 .70 - - .63 - .22 181.8

.012 .004 .005 .005 PMY Pacifico Minl . . . . . . . . . . . . . . . . .005 - 51482 .004 .006 - - - - -.31 -.01 .002 - - PZC Pan Asia Corp .. . . . . . . . . . . . . .002 - - .002 .003 - - - - -.08 -

.038 .022 .036 .036 PPP Pan Pacific Petrol . . . . . . . . . . .036 - 250 .036 .037 - - .04 - -.73 -

.007 .001 .003 .002 PCL Pancontinental Oil. . . . . . . . . . .003 +.1 40493 .002 .003 - - - - -.24 -.41 .19 .355 .34 PAN Panoramic Res .. . . . . . . . . . . . .355 +1.5 6209 .35 .355 - f - - - .40 88.8

.096 .042 - - PGI Panterra Gold.. . . . . . . . . . . . . . .055 - - .054 .055 - - .09 - -6.05 -.05 .05 - - PGIOA opt dec18 .. . . . . . . . . . . . . . . . . .05 - - - .031 - - - - - -

.255 .135 .24 .23 PNR Pantoro.. . . . . . . . . . . . . . . . . . . . . .24 +.5 7425 .23 .24 - - - - -3.21 -.70 .175 .40 .39 PNL Paringa Res .. . . . . . . . . . . . . . . . .40 +.5 9279 .39 .40 - - - - -3.13 -

.032 .008 - - PWN Parkway Minls . . . . . . . . . . . . . . .011 - - .011 .013 - - - - -.28 -

.006 .001 .002 .002 PWNCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .002 - 5019 .001 .004 - - - - - -

.009 .001 .002 .002 PWNOA opt nov18 .. . . . . . . . . . . . . . . . . .002 -.1 6000 .002 .003 - - - - - -.13 .04 - - PEK Peak Res .. . . . . . . . . . . . . . . . . . . .044 - - - - - - - - -1.20 -

.028 .001 - - PKO Peako.. . . . . . . . . . . . . . . . . . . . . . . .013 - - .013 .02 - - - - -.65 -.26 .14 .225 .22 PEX Peel Min .. . . . . . . . . . . . . . . . . . . . .22 -.5 266 .22 .23 - - - - -.79 -.08 .026 - - PUN Pegasus Metals . . . . . . . . . . . . .033 - - .027 .033 - - - - -.44 -

.016 .007 - - PEL Pelican Res .. . . . . . . . . . . . . . . . .013 - - .014 .018 - - - - -.05 -.91 .30 .365 .35 PEN Peninsula Energy.. . . . . . . . . . .365 -.5 572 .35 .37 - - - - -37.01 -.15 .02 - - PENOD opt dec18 .. . . . . . . . . . . . . . . . . .033 - - .033 .06 - - - - - -

.029 .016 .022 .022 PSM Peninsula Mines .. . . . . . . . . . . .022 -.2 10000 .021 .024 - - - - -.48 -


7Tables+ Dividend Div




MINING & OIL cont’d

.034 .012 .014 .014 PNN Pepinnini Min .. . . . . . . . . . . . . . .014 - 3700 .013 .014 - - - - -1.00 -

.022 .007 .016 .015 PIL Peppermint Inv .. . . . . . . . . . . . .016 +.1 33484 .016 .017 - - - - .51 3.1

.035 .01 - - PEC Perpetual Res.. . . . . . . . . . . . . . .025 - - .015 .02 - - - - -.60 -.68 .27 .36 .35 PRU Perseus Min.. . . . . . . . . . . . . . . . .35 -1.5 64709 .35 .355 - - .79 - -7.41 -

.048 .009 .021 .02 PRL Petrel Energy .. . . . . . . . . . . . . . .02 - 11287 .019 .02 - - - - -.28 -

.186 .095 .10 .096 PSA Petsec Energy .. . . . . . . . . . . . . .10 - 470 .097 .10 - - .08 - -7.60 -

.135 ▲ .035 .135 .115 PLL Piedmont Lithium .. . . . . . . . . .13 +1.5 12774 .125 .13 - - - - -.33 -.60 .312 .41 .395 PLS Pilbara Min .. . . . . . . . . . . . . . . . . .40 +1 94917 .395 .40 - - - - -2.11 -.15 .047 .055 .054 PGY Pilot Energy .. . . . . . . . . . . . . . . . .054 -.2 840 .05 .056 - - - - -8.00 -

.029 .015 .016 .016 PIO Pioneer Res .. . . . . . . . . . . . . . . . .016 +.1 20302 .016 .017 - - - - -.08 -.01 .003 .004 .004 PIOO opt jul18 .. . . . . . . . . . . . . . . . . . . .004 -.1 1111 .003 .004 - - - - - -

.017 .003 - - PGS Planet Gas .. . . . . . . . . . . . . . . . . .007 - - .007 .008 - - - - -.15 -

.195 .065 .095 .092 PGM Platina Res .. . . . . . . . . . . . . . . . . .093 -.1 1440 .092 .093 - - - - -.48 -.29 .145 .18 .175 PLH Plymouth Min .. . . . . . . . . . . . . . .18 +1 1503 .175 .18 - - - - -3.40 -

.035 .01 .012 .012 PNX PNX Metals . . . . . . . . . . . . . . . . . .012 -.2 36313 .011 .012 - - - - -.22 -

.033 .015 - - PVE Po Valley Energy.. . . . . . . . . . . .028 - - .024 .03 - - - - -3.00 -

.063 .018 .035 .029 POS Poseidon Nickel . . . . . . . . . . . . .034 +.5 88481 .033 .035 - - - - .82 4.1

.036 .02 - - POZ POZ Min.. . . . . . . . . . . . . . . . . . . . .028 - - .028 .033 - - - - -2.14 -.60 .165 .58 .545 PDZ Prairie Min.. . . . . . . . . . . . . . . . . . .56 +1.5 3381 .56 .57 - - - - -3.37 -.16 .065 .071 .071 PDI Predictive Disc.. . . . . . . . . . . . . .071 -.5 80 .073 .078 - - - - -7.70 -

.055 .02 .025 .025 PSC Prospect Res .. . . . . . . . . . . . . . .025 -.1 4830 .024 .025 - - - - -.68 -

.242 .001 .019 .018 POW Protean Energy .. . . . . . . . . . . . .019 +.2 7927 .018 .019 - - - - -11.70 -

.063 .032 .036 .035 PVD Pura Vida Energy .. . . . . . . . . . .036 +.2 4471 .035 .036 - - - - -1.76 -

.031 .003 .027 .026 PM1 Pure Min.. . . . . . . . . . . . . . . . . . . . .026 - 31839 .025 .026 - - - - -.08 -.32 .046 .23 .195 PUR Pursuit Min.. . . . . . . . . . . . . . . . . .23 +.5 13997 .225 .23 - - - - -3937.14 -.03 .006 .012 .011 QBL Qld Bauxite.. . . . . . . . . . . . . . . . .012 +.1 4000 .011 .012 - - - - -.15 -.09 .005 - - QMN Qld Mining Corp .. . . . . . . . . . . .078 - - .07 .079 - - - - -3.60 -

.115 .001 .06 .059 QFY Quantify Tech .. . . . . . . . . . . . . . .06 -.2 3289 .057 .06 - - - - .88 6.8

.027 .001 - - QFYOA opt jun18 .. . . . . . . . . . . . . . . . . . .012 - - .002 .012 - - - - - -

.036 .005 .005 .005 QUR Quantum Res .. . . . . . . . . . . . . . .005 -.1 17451 .005 .006 - - - - .18 2.8

.006 .001 - - QURO opt aug20 .. . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -.30 .022 .026 .026 QNL Quest Min .. . . . . . . . . . . . . . . . . . .026 - 7183 .026 .027 - - - - -13.15 -

.745 .37 .415 .397 RMS Ramelius Res .. . . . . . . . . . . . . .405 -.5 10834 .40 .405 - - .32 - 3.39 11.93.20 1.60 - - RND Rand Min .. . . . . . . . . . . . . . . . . . . 3.20 - - 2.90 3.40 - f - - - 27.80 11.5.063 .02 - - RAW Rawson Oil & Gas .. . . . . . . . . .031 - - .02 .04 - - - - -.44 -.011 .004 .008 .008 RBR RBR Grp.. . . . . . . . . . . . . . . . . . . . .008 +.1 20500 .008 .009 - - - - -.34 -.145 .041 .10 .091 RLE Real Energy .. . . . . . . . . . . . . . . . .096 +.2 39454 .095 .096 - - - - -.03 -.125 .029 .045 .044 RED Red 5 .. . . . . . . . . . . . . . . . . . . . . . . .044 -.1 2459 .043 .046 - - - - -7.88 -.026 .018 .02 .02 RMP Red Emperor Res .. . . . . . . . . .02 - 480 .02 .021 - - - - -.19 -.67 .392 - - RHI Red Hill Iron .. . . . . . . . . . . . . . . . .62 - - .60 .70 - - - - -1.37 -

.245 ▲ .084 .245 .20 RDM Red Metal . . . . . . . . . . . . . . . . . . . .225 +3.5 12941 .21 .225 - - - - -.80 -

.048 .008 .016 .013 RMX Red Mountain Mining .. . . . . .013 -.2 141769 .013 .014 - - - - 1.27 1.0

.005 .001 - - RMXOE opt sep17 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.015 .001 - - RMXOF opt mar18 .. . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -

.028 .003 .007 .007 RMXOG opt nov19 .. . . . . . . . . . . . . . . . . .007 -.1 10194 .007 .008 - - - - - -

.026 .003 - - RMXOH opt dec19 .. . . . . . . . . . . . . . . . . .007 - - .005 .007 - - - - - -

.295 .145 .245 .24 RVR Red River Res.. . . . . . . . . . . . . . .24 -.5 5577 .24 .245 - - .09 - -.66 -.05 .003 .008 .008 ROG Red Sky Energy.. . . . . . . . . . . . .008 +.1 1136 .007 .008 - - - - -121.00 -

.003 .001 - - RCP Redbank Copper . . . . . . . . . . . .001 - - .001 .002 - - - - -.02 -

.029 .005 .012 .01 RDS Redstone Res.. . . . . . . . . . . . . . .01 -.2 14870 .01 .012 - - - - - -

.039 .008 .024 .024 RLC Reedy Lagoon .. . . . . . . . . . . . . .024 +.1 1000 .022 .025 - - - - -.25 -4.31 2.32 4.27 4.21 RRL Regis Res .. . . . . . . . . . . . . . . . . . 4.25 -2 25596 4.24 4.26 15.00 f 1.84 .52 3.53 27.59 15.4.04 .015 .02 .019 RNU Renascor Res.. . . . . . . . . . . . . . .019 - 1442 .019 .021 - - - - -.32 -

.039 .016 - - RDG Resource Dev Grp.. . . . . . . . . .017 - - .013 .017 - - .03 - -.18 -2.35 .94 1.25 1.225 RSG Resolute Min.. . . . . . . . . . . . . . . 1.23 -3.5 65826 1.23 1.235 2.00 9.53 .77 1.63 19.05 6.5.16 .10 .12 .115 REZ Resources & Energy.. . . . . . . .12 +.5 200 .11 .12 - - - - -2.13 -.21 .045 - - RBX Resource Base .. . . . . . . . . . . . .066 - - .054 .065 - - - - -5.10 -

.195 .042 .044 .044 RES Resource Generation .. . . . . .044 +.1 500 .043 .048 - - - - -.34 -

.019 .004 - - RMI Resource Min Corp .. . . . . . . .005 - - .005 .006 - - - - -.53 -.50 .17 .18 .175 RWD Reward Min .. . . . . . . . . . . . . . . . .175 -1.5 640 .175 .18 - - - - 1.13 15.5

.084 .043 .08 .078 RXM Rex Minerals . . . . . . . . . . . . . . . . .078 - 1298 .078 .079 - - - - -.42 -.32 .045 - - REY Rey Resources .. . . . . . . . . . . . .30 - - .295 .30 - - - - -.25 -

.045 ▲ .008 .045 .044 RIE Riedel Res .. . . . . . . . . . . . . . . . . .044 +.1 11493 .043 .044 - - - - .29 15.2

.031 .02 .027 .026 RVY Rift Valley Res.. . . . . . . . . . . . . . .027 +.1 4712 .025 .027 - - - - -.35 -

.031 .018 .024 .022 RIM Rimfire Pacific . . . . . . . . . . . . . . .022 -.2 1734 .021 .024 - - - - -.09 -69.80 46.49 69.20 68.58 RIO Rio Tinto.. . . . . . . . . . . . . . . . . . . . 68.75 +50 16035 68.73 68.75 301.34 f 1.55 27.77 4.38 465.91 14.8

.04 .004 .006 .005 RIR Riva Res.. . . . . . . . . . . . . . . . . . . . .006 - 28446 .005 .006 - - - - -.35 -.007 .002 - - RMT RMA Energy .. . . . . . . . . . . . . . . .003 - - .002 .003 - - - - -.01 -.02 .009 - - RMG RMG ... . . . . . . . . . . . . . . . . . . . . . . .012 - - .012 .014 - - - - -1.49 -

.024 .012 .015 .014 RXL Rox Resources .. . . . . . . . . . . . .014 - 48829 .014 .015 - - - - -.18 -.23 .185 - - RCO Royalco Res .. . . . . . . . . . . . . . . .215 - - .215 .295 .50 f - - 2.33 -1.69 -.59 .10 .145 .125 RTG RTG Min.. . . . . . . . . . . . . . . . . . . . .13 +1.5 1565 .125 .13 - - - - -80.46 -.06 ▲ .013 .06 .052 RTR Rumble Res.. . . . . . . . . . . . . . . . .057 - 7797 .054 .056 - - - - -.36 -

.705 .14 .17 .155 S2R S2 Res .. . . . . . . . . . . . . . . . . . . . . .17 +1 7604 .16 .17 - - - - -.52 -.02 .005 - - SBR Sabre Res .. . . . . . . . . . . . . . . . . . .009 - - .009 .012 - - - - -.02 -.11 .025 .098 .089 SGC Sacgasco .. . . . . . . . . . . . . . . . . . .09 -.7 22520 .088 .093 - - -.01 - -.98 -.09 .007 - - SAN Sagalio Energy.. . . . . . . . . . . . . .013 - - .005 .01 - - - - -3.35 -.69 .34 .445 .43 SO4 Salt Lake Potash .. . . . . . . . . . .435 +.5 1942 .44 .45 - - - - -5.72 -

.008 .002 .003 .003 SSN Samson Oil & Gas .. . . . . . . . . .003 - 1670 .002 .003 - - - - .14 2.16.99 4.88 6.38 6.285 SFR Sandfire Res .. . . . . . . . . . . . . . . 6.35 +6 19226 6.34 6.36 18.00 f 2.73 2.80 2.83 49.16 12.9.067 .022 .031 .03 SMI Santana Min .. . . . . . . . . . . . . . . .03 - 100 .03 .031 - - - - -2.04 -

4.615 2.87 3.94 3.885 STO Santos.. . . . . . . . . . . . . . . . . . . . . . 3.90 - 98183 3.89 3.90 - f - - - -28.19 -1.54 .79 1.44 1.412 SAR Saracen Min .. . . . . . . . . . . . . . . 1.415 -3.5 52086 1.415 1.42 - - .36 - 3.52 40.2.038 .012 .014 .013 SYA Sayona Min .. . . . . . . . . . . . . . . . .013 - 2714 .013 .014 - - - - -.44 -.027 .005 .018 .017 SDV Scidev .. . . . . . . . . . . . . . . . . . . . . . .018 - 31587 .018 .019 - - - - -.18 -.14 .023 - - SEG Segue Res .. . . . . . . . . . . . . . . . . .036 - - .036 .034 - - - - -.70 -

.405 .225 .345 .33 SXY Senex Energy .. . . . . . . . . . . . . . .345 +1 67518 .34 .345 - - .30 - -1.81 -

.685 .41 .435 .425 SFX Sheffield Res.. . . . . . . . . . . . . . . .43 -.5 265 .42 .43 - - - - -3.70 -

.026 .002 - - SHH Shree Min .. . . . . . . . . . . . . . . . . . .009 - - .009 .012 - - - - -.19 -

.012 .002 - - SBU Siburan Res.. . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.96 -

.046 .046 - - SBUO opt dec17 .. . . . . . . . . . . . . . . . . .046 - - - - - - - - - -

.030 .010 .016 .014 SIH Sihayo Gold.. . . . . . . . . . . . . . . . .016 +.2 3822 .014 .016 - - - - .04 40.0

.039 .015 .026 .024 SCI Silver City Min .. . . . . . . . . . . . . .024 -.2 15472 .023 .025 - - - - -1.72 -

.795 .425 .445 .44 SLR Silver Lake Res .. . . . . . . . . . . . .44 -1 6201 .44 .445 - - .38 - .40 110.0

.235 .092 .105 .097 SVL Silver Mines .. . . . . . . . . . . . . . . . .10 +.2 12141 .098 .10 - - - - -6.73 -

.075 .001 - - SVLO opt oct17 .. . . . . . . . . . . . . . . . . . .001 - - .002 .004 - - - - - -.12 .014 - - SVLOA opt jun18 .. . . . . . . . . . . . . . . . . . .025 - - .021 .04 - - - - - -.14 .073 .082 .08 SEH Sino Gas Energy.. . . . . . . . . . . .08 -.1 2620 .08 .082 - - - - -.37 -

.021 .01 .014 .014 SRI Sipa Res.. . . . . . . . . . . . . . . . . . . . .014 - 6507 .014 .015 - - - - -.44 -

.285 .02 .19 .185 SAS Sky & Space Glb.. . . . . . . . . . . .19 +.5 6782 .185 .19 - - .01 - -1.10 -

.034 .006 .008 .007 SMA SmartTrans Hldgs .. . . . . . . . . .007 - 4513 .007 .008 - - - - -.18 -.05 .013 .038 .038 SOP SML Corp .. . . . . . . . . . . . . . . . . . .038 - 15 .032 .035 - - - - -11.82 -.39 .14 ▼ .14 .14 SMG Soon Min .. . . . . . . . . . . . . . . . . . . .14 -2 19 .10 .14 - - - - -1.00 -

3.12 ▲ 2.10 3.12 3.08 S32 South32 .. . . . . . . . . . . . . . . . . . . . 3.09 +1 176564 3.09 3.10 12.87 f 2.34 2.48 4.17 30.16 10.2.145 .069 .11 .11 SVM Sovereign Metals. . . . . . . . . . . .11 - 1354 .105 .11 - - - - -1.51 -.011 .003 .005 .005 SPX Spectrum Rare Earths .. . . . .005 -.1 14789 .005 .007 - - - - - -.175 .046 .099 .099 SPI Spitfire Materials . . . . . . . . . . . .099 -.1 625 .097 .099 - - - - -8.09 -3.25 1.725 2.92 2.88 SBM St Barbara .. . . . . . . . . . . . . . . . . 2.88 -5 25775 2.88 2.89 6.00 f 5.29 .93 2.08 31.71 9.1.19 .079 .086 .083 SGQ St George Min .. . . . . . . . . . . . . .085 - 6167 .085 .089 - - - - -2.04 -.84 .29 .36 .355 SMR Stanmore Coal. . . . . . . . . . . . . . .36 +.5 508 .355 .36 - - - - 5.10 7.1.25 .086 .155 .15 SVY Stavely Min .. . . . . . . . . . . . . . . . .15 -.5 65 .15 .155 - - - - -3.54 -

.055 .014 .017 .017 SRZ Stellar Res .. . . . . . . . . . . . . . . . . .017 - 1000 .016 .018 - - - - -.20 -

.005 .003 .004 .004 SRZO opt may20.. . . . . . . . . . . . . . . . . .004 -.1 1500 .003 .007 - - - - - -

.068 .015 - - SPB Sth Pacific Res .. . . . . . . . . . . . .037 - - .021 .03 - - - - -.95 -

.011 .005 - - SXX Sthn Cross Expl . . . . . . . . . . . . .009 - - .007 .009 - - - - -.22 -

.374 .219 - - SAU Sthn Gold .. . . . . . . . . . . . . . . . . . .32 - - .305 .32 - - - - -3.03 -.14 .026 .09 .09 SUH Sthn Hem Min .. . . . . . . . . . . . . .09 -1 50 .09 .10 - - - - -69.51 -

.009 .002 .003 .003 SHK Stone Res Aus .. . . . . . . . . . . . . .003 - 3369 .003 .004 - - - - -.70 -

.032 .012 .025 .025 SWJ Stonewall Res .. . . . . . . . . . . . . .025 -.2 1550 .022 .025 - - - - .07 35.7

.011 .004 .005 .005 STA Strandline Res .. . . . . . . . . . . . . .005 - 10121 .005 .006 - - - - -.19 -

.081 .026 - - SXA Strata-X Energy.. . . . . . . . . . . . .028 - - .026 .036 - - - - -4.32 -

.016 .004 .007 .007 SER Strategic Energy.. . . . . . . . . . . .007 - 4 .006 .007 - - - - -.14 -.36 .298 - - SMC Strategic Min .. . . . . . . . . . . . . . .30 - - .30 .44 - - - - -.97 -

.109 .053 .095 .09 STX Strike Energy .. . . . . . . . . . . . . . .095 +.4 11927 .091 .095 - - - - .38 25.0

.078 .04 - - SRK Strike Res .. . . . . . . . . . . . . . . . . . .04 - - .04 .044 - - - - -.79 -

.037 .008 .013 .013 SUM Sumatra Copper. . . . . . . . . . . . .013 - 1453 .012 .014 - - - - -5.72 -1.63 .08 .17 .17 SMM Summit Res.. . . . . . . . . . . . . . . . .17 - 29 .15 .195 - - - - -.58 -.014 .003 - - SUR Sun Res .. . . . . . . . . . . . . . . . . . . . .004 - - .004 .006 - - - - -3.76 -.001 .001 - - SURO opt sep17 .. . . . . . . . . . . . . . . . . - - - .001 - - - - - -.001 .001 - - SUROA opt oct20 .. . . . . . . . . . . . . . . . . . .001 - - .001 - - - - - - -

.24 .046 .049.048.. . . . SEA Sundance Energy .049 +.1 15521 .048 .049 - - - - -7.19 -.012 .002 .006 .005 SDL Sundance Res .. . . . . . . . . . . . . .005 - 3736 .005 .006 - - - - 1.15 .4.01 .005 - - SPQ Superior Res.. . . . . . . . . . . . . . . .006 - - .005 .006 - - - - -.30 -

.004 .001 - - SRN Surefire Res .. . . . . . . . . . . . . . . . .001 - - - .001 - - - - -.08 -

.002 .001 - - SRNO opt dec17 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.33 .215 .30 .285 SWK Swick Min Services .. . . . . . . .285 -.5 610 .285 .29 .40 f - .37 1.40 -.75 -

.034 .012 .015 .015 SMD Syndicated Metals . . . . . . . . . .015 - 1467 .015 .016 - - - - .01 150.0

.004 .001 - - SYS Syngas .. . . . . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.06 -4.58 2.23 3.33 3.23 SYR Syrah Res .. . . . . . . . . . . . . . . . . . 3.30 +13 54981 3.29 3.30 - - - - -8.07 -.915 .245 .66 .615 TLG Talga Res .. . . . . . . . . . . . . . . . . . .65 +3 2334 .62 .65 - - - - -4.10 -.44 .06 - - TLGOA opt dec18 .. . . . . . . . . . . . . . . . . .30 - - .28 .30 - - - - - -.46 .205 .275 .27 TLM Talisman Min.. . . . . . . . . . . . . . . .27 - 766 .255 .27 - - - - -4.83 -.01 .003 - - TPD Talon Pet . . . . . . . . . . . . . . . . . . . . .004 - - .004 .009 - - - - -.08 -

.004 .002 - - TMK Tamaska Oil Gas.. . . . . . . . . . . .003 - - .002 .004 - - - - -.04 -

.105 .046 .048 .048 TAM Tanami Gold .. . . . . . . . . . . . . . . .048 -.1 1904 .048 .049 - - - - -.43 -

.105 .01 .016 .015 TRL Tanga Res.. . . . . . . . . . . . . . . . . . .015 - 5136 .015 .018 - - - - -.41 -

.098 .052 .054 .054 TAP Tap Oil . . . . . . . . . . . . . . . . . . . . . . . .054 +.1 2320 .054 .055 - - .12 - -5.58 -

.003 .001 - - TEX Target Energy .. . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.25 -

.065 .03 .061 .056 TAR Taruga Gold .. . . . . . . . . . . . . . . . .056 -.2 4384 .057 .06 - - - - -1.51 -.30 .125 .135 .13 TAS Tasman Res.. . . . . . . . . . . . . . . . .13 -.5 11435 .125 .13 - - - - -.75 -.25 .087 .095 .095 TASO opt mar18 .. . . . . . . . . . . . . . . . . .095 +.8 280 .095 .099 - - - - - -.29 .075 .23 .215 TAW Tawana Res .. . . . . . . . . . . . . . . . .215 - 15893 .215 .225 - - - - -1.04 -

.365 .18 .21 .20 TMT Technology Metals . . . . . . . . . .20 - 60 .20 .21 - - - - -6.16 -6.85 2.76 3.50 3.45 TGZ Teranga Gold .. . . . . . . . . . . . . . 3.45 -9 311 3.45 3.50 - - 7.49 - 46.30 7.5.047 .02 .024 .022 TER Terracom ... . . . . . . . . . . . . . . . . . .024 +.1 43857 .023 .024 - - - - 2.44 1.0.016 .007 .009 .009 TMX Terrain Min .. . . . . . . . . . . . . . . . . .009 - 1036 .009 .01 - - - - -.13 -.205 .08 .175 .17 TZN Terramin Aust . . . . . . . . . . . . . . . .175 +.5 295 .17 .175 - - .03 - -.09 -.08 .03 - - TMZ Thomson Res.. . . . . . . . . . . . . . .035 - - .035 .042 - - - - -.34 -

.034 .001 .016 .016 THR Thor Min.. . . . . . . . . . . . . . . . . . . . .016 -.2 1867 .013 .018 - - - - -.74 -

.265 .145 .25 .25 TEK Thorney Tech .. . . . . . . . . . . . . . .25 - 683 .245 .25 - - .23 - 3.70 6.8

.044 .005 .006 .005 THD Thred .. . . . . . . . . . . . . . . . . . . . . . . .005 -.1 15271 .005 .006 - - - - -5.32 -

.067 .026 .027 .027 THX Thundelarra . . . . . . . . . . . . . . . . . .027 -.1 360 .026 .029 - - - - -1.14 -

.005 .002 ▼ .003 .002 THXRA rts 14sep .. . . . . . . . . . . . . . . . . . .002 -.1 2448 .002 .003 - - - - - -

.165 .165 - - TPO Tian Poh Res.. . . . . . . . . . . . . . . .165 - - - .165 - - - - -1.70 -

.085 .04 .05 .049 TIG Tigers Realm Coal. . . . . . . . . . .05 +.1 2982 .047 .05 - - - - -.86 -

.065 .029 .038 .038 TKF Tikforce.. . . . . . . . . . . . . . . . . . . . . .038 - 476 .035 .04 - - .02 - -16.73 -

.011 .001 - - TKFOC opt may18.. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.22 .097 - - TOU Tlou Energy .. . . . . . . . . . . . . . . . .125 - - .125 .13 - - - - -1.05 -.18 .103 .145 .14 TNG TNG... . . . . . . . . . . . . . . . . . . . . . . . .14 +.5 2490 .14 .145 - - - - -.91 -

.076 .032 .048 .048 TNGOA opt jun18 .. . . . . . . . . . . . . . . . . . .048 - 113 .047 .062 - - - - - -.27 .105 .135 .125 TRT Todd River Res .. . . . . . . . . . . . .125 -1 1957 .125 .13 - - - - - -.08 .019 .027 .02 TRTO opt mar20 .. . . . . . . . . . . . . . . . . .02 -.7 1607 .02 .024 - - - - - -

.061 .023 .03 .03 TTW Toptung .. . . . . . . . . . . . . . . . . . . . .03 - 2784 .03 .031 - - - - -.24 -.21 .073 .095 .093 TNR Torian Res.. . . . . . . . . . . . . . . . . . .095 +.1 2986 .091 .095 - - - - -2.04 -

.064 .027 .032 .031 TOE Toro Energy .. . . . . . . . . . . . . . . . .031 -.1 13445 .031 .032 - - - - -2.94 -

.026 .016 - - TKL Traka Res.. . . . . . . . . . . . . . . . . . . .019 - - .019 .021 - - - - -.54 -

.063 .025 .032 .03 TKM Trek Metals. . . . . . . . . . . . . . . . . . .032 - 6980 .03 .032 - - - - -12.46 -

.135 .001 - - TEG Triangle Energy .. . . . . . . . . . . . .105 - - - - - - - - .65 16.28.50 4.92 7.50 7.50 TBR Tribune Res .. . . . . . . . . . . . . . . . 7.50 - 46 7.26 7.75 - f - - - 64.71 11.6.097 .039 .082 .077 TON Triton Min.. . . . . . . . . . . . . . . . . . . .079 +.4 38472 .079 .081 - - - - -7.60 -.43 .065 .13 .122 TRY Troy Res .. . . . . . . . . . . . . . . . . . . . .125 +.5 9236 .125 .13 - f - .32 - -46.60 -

.035 .018 - - TRM Truscott Min.. . . . . . . . . . . . . . . . .023 - - .021 .025 - - - - -.04 -

.175 ▲ .025 .175 .11 TGN Tungsten Min .. . . . . . . . . . . . . . .165 +5.5 7308 .16 .165 - - - - -.89 -

.011 .003 - - TYK Tychean Res .. . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.12 -

.042 .014 .015 .015 TYX Tyranna Res.. . . . . . . . . . . . . . . . .015 - 10790 .015 .016 - - - - -1.46 -

.075 .022 .026 .026 UIL UIL Energy .. . . . . . . . . . . . . . . . .026 +.2 2190 .026 .029 - - - - -.76 -

.005 .002 - - UILO opt jun18 .. . . . . . . . . . . . . . . . . . .002 - - .001 .003 - - - - - -

.185 .12 .155 .15 UNV Universal Coal . . . . . . . . . . . . . . .15 -.5 647 .145 .155 - - .12 - .22 68.2.02 .004 .006 .006 UEQ Uranium Equities . . . . . . . . . . . .006 -.1 1069 .006 .007 - - - - .08 7.5

3.25 1.30 1.55 1.55 URI Uranium Res .. . . . . . . . . . . . . . . 1.55 - 4 1.55 1.75 - - - - -515.48 -.016 .006 .007 .006 USA UraniumSA.. . . . . . . . . . . . . . . . . .006 -.1 17064 .005 .006 - - - - -.37 -.225 .095 .22 .21 VMX Valmec.. . . . . . . . . . . . . . . . . . . . . .21 - 969 .205 .21 - f - .19 - 1.90 11.1.01 .001 - - VMXO opt jan18 .. . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -

.028 ▲ .005 .028 .022 VAL Valor Res .. . . . . . . . . . . . . . . . . . . .023 +.5 1124891 .022 .023 - - - - -.78 -.07 .038 .052 .052 VAN Vango Min.. . . . . . . . . . . . . . . . . . .052 +.2 192 .046 .053 - - - - -.71 -

.019 .007 - - VANOA opt mar18 .. . . . . . . . . . . . . . . . . .01 - - .002 .01 - - - - - -

.027 .007 .008 .008 VAR Variscan Mines .. . . . . . . . . . . . .008 - 8750 .008 .009 - - - - -.28 -

.046 .025 - - VLT Vault Intelligence .. . . . . . . . . . .029 - - .028 .029 - - - - -1.03 -

.025 .001 .018 .016 VEC Vector Res .. . . . . . . . . . . . . . . . . .016 -.1 59008 .016 .017 - - - - - -.03 .011 .014 .013 VPC Velpic . . . . . . . . . . . . . . . . . . . . . . . . .014 - 50372 .013 .014 - - - - -.55 -

.009 .002 - - VPCO opt jun18 .. . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -.03 .009 - - VRX Ventnor Res.. . . . . . . . . . . . . . . . .011 - - .012 .015 - - - - -7.38 -

.041 .02 - - VMS Venture Min .. . . . . . . . . . . . . . . . .024 - - .025 .025 - - - - -.65 -

.014 .004 .009 .009 VXR Venturex Res.. . . . . . . . . . . . . . . .009 - 4000 .008 .009 - - - - -.11 -.23 .08 .12 .115 VMC Venus Metals . . . . . . . . . . . . . . . .12 - 443 .11 .12 - - - - -2.30 -

.033 .015 .023 .023 VMCOA opt nov19 .. . . . . . . . . . . . . . . . . .023 - 1000 .023 .026 - - - - - -

.048 .018 .032 .031 VRM Verdant Min .. . . . . . . . . . . . . . . . .031 +.1 3700 .031 .032 - - - - -.51 -

.115 .013 - - VRI Veriluma .. . . . . . . . . . . . . . . . . . . . .015 - - .015 .018 - - - - -7.24 -

.045 .005 - - VIC Victory Mines .. . . . . . . . . . . . . . .006 - - .006 .007 - - - - 63.19 .0

.001 .001 - - VICOA opt dec20 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -

.033 .011 .022 .022 VKA Viking Mines .. . . . . . . . . . . . . . . .022 - 27929 .022 .023 - - - - -1.20 -.29 .105 .13 .105 VMY Vimy Res .. . . . . . . . . . . . . . . . . . . .105 -2 5505 .105 .125 - - - - -7.57 -

.023 .006 .008 .007 VML Vital Metals. . . . . . . . . . . . . . . . . . .008 +.1 2650 .007 .008 - - - - -.49 -

.095 .015 .017 .016 VRC Volt Res.. . . . . . . . . . . . . . . . . . . . . .017 - 10590 .016 .017 - - - - -.32 -.07 .003 - - VRCO opt dec17 .. . . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - - -.14 .046 .087 .079 WKT Walkabout Res .. . . . . . . . . . . .082 -.6 9432 .081 .082 - - - - -3.85 -

.015 .003 - - WAL Wavenet Int’l . . . . . . . . . . . . . . . . .006 - - .006 .02 - - - - -1.65 -

.049 .014 .019 .018 WBT Weebit Nano .. . . . . . . . . . . . . . . .018 - 4582 .017 .018 - - - - -2.00 -

.385 .177 .365 .36 WAF West African Res .. . . . . . . . . . .36 +.5 3031 .36 .365 - - - - -2.50 -

.036 .017 .019 .018 WWI West Wits Min .. . . . . . . . . . . . . .019 - 2085 .018 .019 - - .03 - -.17 -3.44 1.872 2.915 2.79 WSA Western Areas .. . . . . . . . . . . . . 2.87 +3 24522 2.85 2.87 2.00 f 3.55 1.71 .70 7.09 40.52.71 1.40 2.02 1.935 WGX Westgold Res.. . . . . . . . . . . . . . 2.02 +4 8771 1.98 2.02 - - .98 - 5.18 39.0.04 .006 .017 .017 WSI Weststar Industrial . . . . . . . . . .017 -.1 400 .016 .018 - - - - -3.00 -

.005 .002 - - WSIO opt dec18 .. . . . . . . . . . . . . . . . . .005 - - .003 .005 - - - - - -

.010 .002 .004 .004 WCN White Cliff Min .. . . . . . . . . . . . . .004 - 20245 .004 .005 - - - - -.24 -

.005 .001 - - WCNOB opt dec18 .. . . . . . . . . . . . . . . . . .001 - - - .002 - - - - - -.08 .026 .046 .046 WEC White Energy Co.. . . . . . . . . . . .046 -.3 496 .04 .046 - - - - -14.09 -

.022 .011 .015 .014 WRM White Rock Min.. . . . . . . . . . . . .015 - 11746 .014 .015 - - - - -.50 -

.018 .006 - - WBE Whitebark Energy .. . . . . . . . . .008 - - .008 .009 - - - - -5.47 -3.815 2.07 3.78 3.70 WHC Whitehaven Coal . . . . . . . . . . . 3.75 +6 99690 3.74 3.75 - - 3.19 - 41.20 9.1

.11 .066 - - WEL Winchester Energy .. . . . . . . . .072 - - .071 .075 - - - - -.50 -.008 .001 - - WFE Winmar Res.. . . . . . . . . . . . . . . . .001 - - - .001 - - - - -.08 -.125 .053 - - WLF Wolf Min .. . . . . . . . . . . . . . . . . . . . .055 - - .056 .075 - - - - -8.01 -.049 .012 .024 .02 WOF Wolf Pet . . . . . . . . . . . . . . . . . . . . . .02 -.4 4526 .02 .023 - - - - -.31 -.013 .002 .003 .003 WOFOA opt jul18 .. . . . . . . . . . . . . . . . . . . .003 -.1 3300 .002 .003 - - - - - -.013 .004 - - WLC Wollongong Coal . . . . . . . . . . . .006 - - .006 .007 - - -.08 - -.08 -

33.97 26.48 29.21 28.98 WPL Woodside Pet. . . . . . . . . . . . . . . 29.13 +20 18679 29.11 29.14 126.78 f 1.32 23.06 4.35 166.91 17.513.90 ▲ 7.01 13.90 13.68 WOR WorleyParsons .. . . . . . . . . . . . 13.79 +13 5446 13.78 13.79 - - - - 13.50 102.1

.09 .035 .042 .039 WPG WPG Res.. . . . . . . . . . . . . . . . . . . .039 -.3 20897 .04 .042 - f - - - -2.58 -

.24 .165 .22 .215 XAM Xanadu Mines .. . . . . . . . . . . . .215 - 1307 .20 .215 - - - - -.47 -.138 .012 .014 .012 XPE Xped.. . . . . . . . . . . . . . . . . . . . . . . . .012 - 332398 .012 .013 - - - - -1.01 -.01 .002 .003 .003 XPEOC opt dec18 .. . . . . . . . . . . . . . . . . .003 +.1 5000 .003 .004 - - - - - -

.002 .002 - - XPEOD opt jan18 .. . . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -

.029 .005 .009 .009 XST XState Res .. . . . . . . . . . . . . . . . . .009 +.1 14058 .009 .01 - - - - -.23 -.34 .08 .115 .099 YAL Yancoal Aust. . . . . . . . . . . . . . . .10 -1 61210 .10 .105 - - .72 - -6.24 -

.125 .034 .125 .12 YOJ Yojee.. . . . . . . . . . . . . . . . . . . . . . . . .125 +.5 5829 .115 .12 - - - - -7.70 -.16 .09 .10 .10 ZNC Zenith Min.. . . . . . . . . . . . . . . . . .10 - 50 .10 .105 - - - - -.86 -

.075 .005 - - ZNCO opt dec17 .. . . . . . . . . . . . . . . . . .015 - - .015 .02 - - - - - -.02 .01 .014 .014 ZEU Zeus Res .. . . . . . . . . . . . . . . . . . . .014 +.3 2000 .011 .019 - - - - -.57 -

6.99 3.60 4.50 4.50 ZIM Zimplats Hldgs .. . . . . . . . . . . . 4.50 - 13 4.50 4.80 - - 11.99 - 54.60 8.2.019 .004 .008 .007 ZMI Zinc Of Ireland .. . . . . . . . . . . . . .007 -.1 109467 .006 .007 - - - - -1.87 -.01 .01 - - ZMICA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . - - - - - - - - - -

.003 .002 .003 .003 ZMIOC opt jul21 .. . . . . . . . . . . . . . . . . . . .003 - 19999 .002 .003 - - - - - -

.285 .042 .23 .215 ZNO Zoono Grp .. . . . . . . . . . . . . . . . . .22 -.5 1099 .22 .23 - - - - -4.77 -

.014 .004 .007 .006 ZYB Zyber Hldgs.. . . . . . . . . . . . . . . . .007 - 122023 .007 .008 - - - - -7.00 -

.006 .001 .003 .003 ZYBOA opt oct19 .. . . . . . . . . . . . . . . . . . .003 - 36417 .002 .003 - - - - - -


8 TablesASX LISTED INVESTMENT COMPANIES




High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio1.20 1.045 1.15 1.15 ALR Aberdeen Leaders .. . . . . . . . . 1.15 +.5 87 1.145 1.15 5.00 f .65 1.28 4.35 3.23 35.61.16 .965 1.025 1.015 AEG Absolute Equity Perf . . . . . . . . 1.02 - 1389 1.02 1.03 2.50 f 1.54 1.12 2.45 3.84 26.6.052 .002 .002 .002 AEGO opt nov17 .. . . . . . . . . . . . . . . . . . .002 - 582 .002 .004 - - - - - -1.09 .89 .95 .95 ACQ Acorn Capital Invest . . . . . . . . .95 +.5 740 .95 .96 3.50 f 1.46 1.08 3.68 5.11 18.6.099 .075 - - AIQ Alternative Invest. . . . . . . . . . . . .081 - - .078 .081 - - .09 - -1.39 -1.00 .845 .86 .85 AMH AMCIL.. . . . . . . . . . . . . . . . . . . . . . . .85 - 2452 .85 .865 3.50 f .60 .94 4.12 2.09 40.7

75.97 59.78 - - AYZ Aust Masters YF5 .. . . . . . . . . . 59.78 - - 59.85 60.60 225.00 p 1.27 60.19 3.76 285.81 20.946.513 40.064 - - AYK Aust Masters YF4 .. . . . . . . . . . 41.52 - - 41.53 - 167.00 p 1.05 46.11 4.02 175.50 23.730.348 10.240 - - AYJ Aust Masters YF3 .. . . . . . . . . . 10.71 - - 10.90 12.75 202.00 p .93 23.49 18.86 188.18 5.71.295 1.025 1.19 1.175 APL Antipodes Global. . . . . . . . . . . . 1.18 - 3143 1.18 1.195 - - 1.16 - 9.40 12.6.155 .03 .08 .073 APLO opt oct18.. . . . . . . . . . . . . . . . . . . .073 -.7 2574 .073 .08 - - - - - -

1.875 1.615 1.79 1.78 ALI Argo Global . . . . . . . . . . . . . . . . . . 1.78 - 553 1.78 1.795 3.50 1.55 2.04 1.97 5.44 32.78.05 7.11 7.83 7.77 ARG Argo Invest. . . . . . . . . . . . . . . . . . . 7.77 -1 939 7.77 7.78 31.00 f .99 7.71 3.99 30.70 25.31.45 1.17 - - AUF Asian Masters Fund.. . . . . . . . 1.30 - - 1.30 1.35 2.20 f - 1.30 1.69 -1.05 -.85 .39 .40 .40 ABW Aurora Absolute Ret . . . . . . . . .40 - 543 .40 .50 3.34 - .69 8.35 -13.24 -

.715 .61 - - AOD Aurora Div Inc Tr . . . . . . . . . . . . . .62 - - .62 .63 5.27 f - .62 8.50 -1.60 -.82 .41 - - AIB Aurora Global Inc Tr . . . . . . . . . .44 - - .42 .47 6.14 - .71 13.95 -3.08 -

5.55 4.18 - - AUP Aurora Prop .. . . . . . . . . . . . . . . . . 4.20 - - 4.40 4.60 42.76 - 4.46 10.18 - -1.99 1.72 - - AQF Aust Gov Index Fund .. . . . . . 1.87 - - 1.86 1.91 6.00 f 1.18 1.95 3.21 7.08 26.46.25 5.86 - - AYF Aust Enhanced .. . . . . . . . . . . . . 6.12 - - 6.12 6.15 35.00 p 1.71 6.10 5.72 60.00 10.26.15 5.54 5.92 5.87 AFI Aust Foundation.. . . . . . . . . . . . 5.88 - 3639 5.87 5.88 24.00 f .89 5.87 4.08 21.32 27.61.54 1.145 1.17 1.155 ALF Aust Leaders Fund .. . . . . . . . . 1.155 -1.5 2927 1.155 1.165 9.00 p .37 1.27 7.79 3.37 34.38.60 7.10 8.22 8.21 AUI Aust United Invest. . . . . . . . . . . 8.21 -1 137 8.18 8.21 34.00 f 1.05 8.58 4.14 35.70 23.0.05 .008 .009 .009 AIY Authorised Invest . . . . . . . . . . . .009 - 15000 .009 .015 - - - - -1.32 -

1.20 .815 .85 .85 BTI Bailador Tech Invest . . . . . . . . .85 - 218 .85 .86 - - 1.04 - -4.44 -1.00 .83 - - BST Barrack St Invest . . . . . . . . . . . . .88 - - .83 .885 2.50 f 1.56 1.05 2.84 3.90 22.6.145 .10 .115 .115 BEL Bentley Capital . . . . . . . . . . . . . . .115 +.5 500 .11 .115 1.00 f - .17 8.70 -5.07 -

1.715 1.55 1.66 1.645 BKI BKI Invest . . . . . . . . . . . . . . . . . . . . 1.66 +2 1260 1.65 1.66 7.30 f 1.04 1.52 4.40 7.57 21.91.285 1.08 1.23 1.21 BAF Blue Sky Access Fd.. . . . . . . . 1.21 -2 2044 1.205 1.21 5.00 f 1.69 1.12 4.13 8.44 14.31.35 ▲ 1.14 1.35 1.33 CDM Cadence Capital . . . . . . . . . . . . 1.345 +.5 3364 1.33 1.345 8.00 f 1.69 1.24 5.95 13.50 10.0

33.50 30.54 ▼ 30.72 30.54 CIN Carlton Invest. . . . . . . . . . . . . . . . 30.54 -16 31 30.55 30.60 116.00 f 1.29 36.36 3.80 149.80 20.41.847 1.723 - - CINPA 7% cum pf .. . . . . . . . . . . . . . . . . 2.05 - - 2.00 - 14.00 f - - 6.83 - -.955 .85 .90 .90 CBC CBG Capital . . . . . . . . . . . . . . . . . .90 - 4 .89 .90 2.55 f 1.47 .97 2.83 3.75 24.0.98 .81 .94 .92 CYA Century Aust. . . . . . . . . . . . . . . . . .92 -1.5 1493 .92 .93 3.20 f 1.36 .99 3.48 4.35 21.1.92 .775 .865 .855 CAM Clime Capital . . . . . . . . . . . . . . . . .865 - 474 .865 .87 4.90 f 1.02 .90 5.66 4.98 17.4.64 .47 - - CIW Clime Invest . . . . . . . . . . . . . . . . . .56 - - .565 .59 3.00 f 1.73 .18 5.36 5.20 10.8

1.345 .785 1.12 1.07 CMI CMI .. . . . . . . . . . . . . . . . . . . . . . . . . . 1.09 -1 170 1.085 1.12 6.00 f 1.56 1.16 5.50 9.36 11.61.93 .001 1.04 1.015 CGA Contango Asset . . . . . . . . . . . . . 1.015 -3 243 1.015 1.045 - - .04 - -23.30 -1.19 1.00 1.04 1.03 CQG Contango Glb Gth.. . . . . . . . . . 1.03 - 978 1.03 1.04 - - - - - -.065 .026 .03 .03 CQGO opt jun19 .. . . . . . . . . . . . . . . . . . . .03 - 540 .03 .033 - - - - - -1.00 .915 1.00 .98 CIE Contango Income.. . . . . . . . . . .98 - 530 .99 1.00 6.50 p 1.45 1.02 6.63 9.40 10.4.027 .003 - - CIEO opt mar18 .. . . . . . . . . . . . . . . . . . .004 - - .002 .01 - - - - - -1.18 .88 .955 .945 CTN Contango Microcap.. . . . . . . . .955 +1.5 1168 .955 .96 6.60 p - 1.03 6.91 -8.40 -

103.00 98.00 - - CTNG covm6qu .. . . . . . . . . . . . . . . . . . . 101.01 - - 101.07 - - - - - - -3.89 3.16 3.76 3.73 DUI Diversified United Inv .. . . . . . 3.75 +5 375 3.75 3.76 14.50 f 1.09 3.98 3.87 15.80 23.73.98 3.50 3.57 3.53 DJW Djerriwarrh . . . . . . . . . . . . . . . . . . . 3.57 +5 576 3.54 3.56 20.00 f .77 3.24 5.60 15.39 23.21.10 .96 - - D2O Duxton Water . . . . . . . . . . . . . . . . 1.035 - - 1.035 1.05 - - 1.10 - 1.50 69.0.10 .011 - - D2OO opt may18.. . . . . . . . . . . . . . . . . . .013 - - .013 .022 - - - - - -

1.605 1.10 1.105 1.10 EAS Easton Invest . . . . . . . . . . . . . . . . 1.10 -10 79 1.10 1.18 - - .24 - 5.35 20.6.97 .82 .955 .925 EAI Ellerston Asian Inv.. . . . . . . . . . .925 -2.5 2064 .915 .925 - - 1.05 - -1.09 -

.045 .02 - - EAIO opt feb19.. . . . . . . . . . . . . . . . . . . .023 - - .023 .03 - - - - - -1.05 .93 1.03 1.015 EGI Ellerston Global Inv . . . . . . . . . 1.02 - 621 1.02 1.025 2.50 f 2.20 1.16 2.45 5.50 18.5.06 .02 .044 .041 EGIO opt apr18.. . . . . . . . . . . . . . . . . . . .041 -.4 1117 .041 .049 - - - - - -

2.00 1.76 - - EMF Emerging Markets MF .. . . . . 1.94 - - 1.94 2.00 6.00 3.11 1.86 3.09 18.67 10.41.65 1.50 1.59 1.58 FSI Flagship Invest . . . . . . . . . . . . . . 1.58 - 145 1.58 1.59 7.25 f .54 1.83 4.59 3.90 40.52.14 1.63 2.03 2.01 FOR Forager Aust Shs Fnd.. . . . . . 2.02 -1 994 2.01 2.02 - - 1.72 - 33.55 6.0

1.175 1.07 1.11 1.10 FGX Future Generation Inv.. . . . . . 1.10 -.5 3850 1.095 1.11 4.30 f - .01 3.91 -2.00 -1.125 1.025 1.10 1.085 FGG Future Gen Global Inv. . . . . . . 1.09 - 2416 1.09 1.10 2.00 f 1.71 1.15 1.83 3.42 31.9

.02 .001 - - FGGO opt sep17 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -1.01 .86 .925 .92 GC1 Glennon Small Comp .. . . . . . .92 - 607 .92 .94 4.00 f .19 .98 4.35 .74 124.3

2.48 1.39 2.252.25.. . . . GFL Global Masters Fund 2.25 - 2 2.25 2.30 - - 1.95 - .80 281.31.20 1.045 1.15 1.14 GVF Global Value Fnd .. . . . . . . . . . . 1.15 +1 144 1.14 1.15 6.30 p 1.63 1.08 5.48 10.28 11.2.135 .09 .105 .105 HHY HHY Fund.. . . . . . . . . . . . . . . . . . . .105 - 100 .10 .125 - - .11 - .83 12.7.042 .03 - - HGL Hudson Invest . . . . . . . . . . . . . . . .042 - - .036 .042 - - .03 - 1.34 3.11.44 1.045 1.165 1.15 HHV Hunter Hall Global. . . . . . . . . . . 1.15 -1.5 1871 1.15 1.165 7.00 f - 1.18 6.09 -9.40 -.198 .10 .105 .105 IPE IPE .. . . . . . . . . . . . . . . . . . . . . . . . . . . .105 - 200 .105 .11 3.40 - .11 32.38 -.76 -.52 .456 .51 .50 IBC Ironbark Capital . . . . . . . . . . . . . .50 -1 49 .50 .515 4.20 f .85 .53 8.40 3.55 14.1.79 .70 - - KAT Katana Capital. . . . . . . . . . . . . . . .75 - - .74 .75 2.00 p 1.05 .86 2.67 2.11 35.5.47 .33 .38 .38 LSX Lion Selection Grp .. . . . . . . . . .38 -3 2 .385 .395 - - .38 - 12.60 3.0.18 .15 - - MVT Mercantile Invest . . . . . . . . . . . . .155 - - .15 .155 - - .16 - -1.72 -

102.50 98.30 - - MVTHA bvm6qu .. . . . . . . . . . . . . . . . . . . . 98.99 - - 99.20 100.00 - - - - - -2.02 1.59 1.93 1.915 MFF MFF Capital Inv. . . . . . . . . . . . . . 1.92 +1 3457 1.92 1.935 2.00 f 16.79 1.93 1.04 33.57 5.7

1.005 .615 .92 .92 MFFO opt oct17.. . . . . . . . . . . . . . . . . . . .92 +1 741 .92 .925 - - - - - -6.280 5.547 - - MAX Millinium Alt Fund .. . . . . . . . . . 6.68 - - - 5.50 - - 6.51 - 245.21 2.74.65 4.14 4.46 4.45 MLT Milton.. . . . . . . . . . . . . . . . . . . . . . . . 4.46 +2 744 4.45 4.46 18.70 f 1.00 4.54 4.19 18.79 23.73.12 2.45 2.81 2.79 MIR Mirrabooka Invest. . . . . . . . . . . 2.81 +2 158 2.77 2.81 10.00 f .48 2.27 3.56 4.84 58.1.965 .74 .77 .76 MA1 Monash Absolute . . . . . . . . . . . .77 +2.5 208 .77 .775 - - .92 - -5.72 -.02 .001 - - MA1O opt sep17 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

1.215 1.00 1.025 1.01 NAC NAOS Absolute Opp.. . . . . . . 1.015 +.5 212 1.01 1.03 5.00 f .52 1.09 4.93 2.59 39.21.49 1.17 1.455 1.43 NCC NAOS Emerging Opp .. . . . . . 1.45 - 972 1.435 1.45 7.00 f 1.35 1.33 4.83 9.47 15.3.18 .15 - - OEQ Orion Equities . . . . . . . . . . . . . . . .17 - - - .195 - f - .39 - -11.02 -.18 .15 .165 .165 OZG Ozgrowth .. . . . . . . . . . . . . . . . . . . .165 +.5 1993 .16 .165 .50 f 4.20 .19 3.03 2.10 7.9

- - - - OZGNA def x opt . . . . . . . . . . . . . . . . . . . . . - - - - - - - - - -1.085 .94 1.06 1.055 PIC Perpetual Equity. . . . . . . . . . . . . 1.06 +.5 1301 1.05 1.06 4.70 f 2.68 1.11 4.43 12.58 8.41.08 .90 1.05 1.035 PAI Platinum Asia . . . . . . . . . . . . . . . . 1.04 - 3341 1.035 1.04 1.00 f 12.95 1.10 .96 12.95 8.0

1.795 1.42 1.71 1.68 PMC Platinum Capital. . . . . . . . . . . . . 1.695 +2 1709 1.68 1.695 10.00 f 2.00 1.65 5.90 20.03 8.51.15 .87 1.12 1.115 PAF PM Capital Asian .. . . . . . . . . . . 1.12 +.5 1487 1.115 1.12 4.50 f 3.78 1.22 4.02 17.02 6.6

1.135 .825 1.065 1.055 PGF PM Capital Global. . . . . . . . . . . 1.06 +.5 2867 1.06 1.065 3.40 f 6.84 1.22 3.21 23.26 4.616.56 12.01 13.20 13.01 PMV Premier Invest . . . . . . . . . . . . . . . 13.06 +8 2195 13.03 13.07 51.00 f 1.30 3.30 3.91 66.26 19.71.40 1.17 1.365 1.35 QVE QV Equities . . . . . . . . . . . . . . . . . . 1.35 - 598 1.34 1.36 4.00 f .90 1.15 2.96 3.61 37.41.20 1.00 - - RYD Ryder Capital . . . . . . . . . . . . . . . . 1.20 - - 1.20 1.35 - - 1.21 - -1.98 -.08 .04 - - RYDO opt dec18 .. . . . . . . . . . . . . . . . . . .05 - - .05 .15 - - - - - -

1.13 .86 1.01 1.00 SNC Sandon Capital Invest . . . . . . 1.00 -.5 533 1.00 1.04 7.00 f 1.07 1.00 7.00 7.48 13.4.017 .003 - - SNCOA opt apr18.. . . . . . . . . . . . . . . . . . . .004 - - .004 .007 - - - - - -.275 .25 - - SVS Sunvest . . . . . . . . . . . . . . . . . . . . . . .27 - - .275 .39 - - .53 - -.41 -1.39 1.13 1.305 1.28 TGG Templeton Global . . . . . . . . . . . 1.295 -5.5 1809 1.295 1.30 4.50 f .36 1.47 3.47 1.60 80.92.08 1.73 - - URF US Masters Res Prop .. . . . . . 1.745 - - 1.73 1.76 10.00 - 1.65 5.73 -18.48 -

103.50 100.00 - - URFHA bvm3wut .. . . . . . . . . . . . . . . . . . . 101.45 - - 101.76 107.00 - - - - - -103.51 100.00 - - URFHB bvm3ut . . . . . . . . . . . . . . . . . . . . . . 101.47 - - 101.64 106.00 - - - - - -102.75 100.01 - - URFHC bvm3wut .. . . . . . . . . . . . . . . . . . . 102.01 - - 102.01 - - - - - - -

2.53 1.84 1.845 1.84 USF US Select POF .. . . . . . . . . . . . . 1.84 - 10 1.84 1.86 - - 1.86 - 14.19 13.02.35 2.02 2.05 2.02 USG US Select POF II. . . . . . . . . . . . . 2.02 - 5 2.02 2.05 - - 2.05 - 11.41 17.7.55 .41 - - USR US Residential Fund .. . . . . . . .45 - - .45 .46 6.50 - .75 14.44 -12.63 -

1.63 1.48 1.52 1.52 USP US Select POF III . . . . . . . . . . . . 1.52 +3 406 1.52 1.63 - - 1.42 - -6.38 -1.19 1.00 - - WAA WAM Active.. . . . . . . . . . . . . . . . . 1.12 - - 1.125 1.145 5.50 f 1.04 1.06 4.91 5.70 19.6.059 .01 - - WAAO opt sep18 .. . . . . . . . . . . . . . . . . . .012 - - .012 .016 - - - - - -2.59 2.17 2.51 2.49 WAM WAM Capital. . . . . . . . . . . . . . . . . 2.49 -1 5691 2.49 2.50 15.00 f .79 1.95 6.02 11.78 21.11.17 1.07 1.105 1.095 WLE WAM Leaders .. . . . . . . . . . . . . . 1.105 +1 5346 1.10 1.105 3.00 f 3.16 1.16 2.71 9.49 11.6.066 .003 ▼ .004 .003 WLEO opt nov17 .. . . . . . . . . . . . . . . . . . .003 -.1 6830 .003 .005 - - - - - -

1.275 ▲ 1.105 1.275 1.25 WMI WAM Microcap.. . . . . . . . . . . . . 1.26 +1 3427 1.26 1.27 - - - - - -1.665 1.36 1.62 1.55 WAX WAM Research.. . . . . . . . . . . . . 1.55 -6 4006 1.55 1.59 9.00 f .96 1.22 5.81 8.60 18.01.08 .925 ▼ .95 .925 WMK Watermark Fund .. . . . . . . . . . . .94 - 1534 .935 .94 5.50 f .50 1.01 5.85 2.75 34.2.855 .745 .835 .825 WDE Wealth Defender . . . . . . . . . . . . .83 - 1600 .825 .835 1.00 f - .95 1.20 -.14 -

1.055 .85 .99 .98 WIC Westoz Inv .. . . . . . . . . . . . . . . . . . .98 -1 33 .98 .99 6.00 f 2.08 1.08 6.12 12.50 7.8- - - - WICNA def x opt . . . . . . . . . . . . . . . . . . . . . - - - - - - - - - -

4.65 4.03 4.50 4.48 WHF Whitefield . . . . . . . . . . . . . . . . . . . . 4.49 -1 733 4.48 4.49 17.00 f .99 4.47 3.79 16.90 26.61.112 .96 - - WHFPA 8% cum pf .. . . . . . . . . . . . . . . . . 1.00 - - - - 8.00 f - - 8.00 - -

113.00 105.00 107.75 107.75 WHFPB cpvr6qu .. . . . . . . . . . . . . . . . . . . . 107.75 +65 3 107.21 107.75 700.00 f - - 6.50 - -1.09 .95 .965 .955 WGF Watermark Gl Fd .. . . . . . . . . . . .955 -2 504 .955 .97 - - 1.08 - .88 108.5.042 .003 .004 .004 WGFO opt nov18 .. . . . . . . . . . . . . . . . . . .004 - 2445 .004 .01 - - - - - -

ASX EXCHANGE TRADED PRODUCTS (ETPS)+ Dividend Div



High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio2.68 2.43 2.53 2.53 DMKT AMP Cap Dynamic Mkt. . . . . 2.53 - 12 2.52 2.53 - - - - - -2.81 2.28 - - GLIN AMP Cap Glb Infra . . . . . . . . . . 2.66 - - 2.64 2.66 - - - - - -2.44 2.20 - - RENT AMP Cap Glb Prop.. . . . . . . . . 2.27 - - 2.25 2.27 - - - - - -.715 .61 - - AOD Aurora Div Inc Tr . . . . . . . . . . . . . .62 - - .62 .63 5.27 f - .62 8.50 -1.60 -

25.16 16.25 17.75 17.49 BBOZ BetaShares Au Str Bear . . . . 17.68 -11 2721 17.66 17.69 - - - - - -20.93 17.38 17.53 17.46 HVST BetaShares DivHarv .. . . . . . . 17.46 +6 647 17.47 17.49 201.90 p .22 - 11.56 44.48 39.313.44 8.80 13.24 13.22 GGUS BetaShares Gear US Eq .. . . 13.24 +5 18 13.22 13.24 - - - - - -5.76 4.89 5.65 5.62 FOOD BetaShares Glb Agri . . . . . . . . 5.65 +3 122 5.63 5.65 - - - - - -7.05 5.23 6.76 6.74 BNKS BetaShares Glb Banks .. . . . 6.74 - 474 6.74 6.76 - - - - - -6.04 4.91 5.24 5.22 HACK BetaShares Gl Cyber . . . . . . . 5.24 +1 596 5.22 5.24 - - - - 26.73 19.66.16 5.16 5.36 5.35 FUEL BetaShares Glb Engy .. . . . . . 5.36 +5 59 5.35 5.37 - - - - - -4.90 3.40 4.06 4.06 MNRS BetaShares Glb Gold .. . . . . . 4.06 -8 10 4.05 4.07 - - - - - -5.50 4.36 5.42 5.41 DRUG BetaShares Glb Hlth . . . . . . . . 5.42 +3 93 5.40 5.42 - - - - -6.63 -

16.12 14.59 15.51 15.47 AUST BetaShares Mgd Risk Au.. . 15.47 +4 44 15.45 15.49 - - - - - -11.33 9.60 10.68 10.67 WRLD BetaShares Mgd Risk Gl . . . 10.67 +2 254 10.66 10.70 - - - - - -18.49 15.90 17.24 17.16 UMAX BetaShares S&P 500.. . . . . . . 17.21 +4 133 17.20 17.30 87.90 2.16 - 5.11 189.72 9.117.26 14.54 17.22 17.16 AUDS BetaShares Str AuD.. . . . . . . . 17.16 -9 73 17.06 17.10 - - - - - -15.54 12.24 12.51 12.39 YANK BetaShares Str USD .. . . . . . . 12.51 +1 127 12.40 12.52 - - - - - -11.13 6.65 6.76 6.75 BBUS BetaShares US Str Bear . . . . 6.76 -1 1143 6.76 6.77 - - - - - -7.81 6.52 6.71 6.67 QAG BetaShares Agriculture . . . . . 6.71 +4 35 6.50 6.85 4.57 - - .68 -229.44 -

25.58 25.44 25.56 25.555 QPON BetaShares Au Bk Snr . . . . . . 25.56 +1 158 25.55 25.56 - - - - - -16.36 14.08 16.05 16.05 EX20 BetaShares Aus Ex20.. . . . . . 16.05 +2 75 16.04 16.08 - - - - - -9.71 8.69 9.27 9.22 QCB BetaShares Commods .. . . . 9.22 +4 43 9.10 9.27 6.50 - - .70 -260.08 -

12.41 10.23 11.27 11.21 QFN BetaShares Financials. . . . . . 11.21 - 273 11.19 11.22 59.50 1.42 - 5.31 84.71 13.25.05 ▲ 3.85 5.05 5.04 QRE BetaShares Resources .. . . . 5.05 +4 45 5.03 5.05 7.38 15.72 - 1.46 116.00 4.4

17.34 14.45 14.94 14.94 BEAR BetaShares Au Bear . . . . . . . . 14.94 -7 14 14.97 15.00 16.85 - - 1.13 -180.77 -14.78 13.37 - - EEU BetaShares Euro .. . . . . . . . . . . 14.51 - - 14.52 14.54 - - - - 38.68 37.514.45 11.79 13.93 13.87 QAU BetaShares Gold .. . . . . . . . . . . 13.93 -4 44 13.89 13.92 - - - - 27.23 51.217.61 15.65 16.12 16.08 POU BetaShares GBP .. . . . . . . . . . . 16.11 - 48 16.12 16.15 2.68 5.18 - .17 13.89 116.031.96 26.29 29.16 29.02 QUS BetaShares US 1000.. . . . . . . 29.16 +10 117 29.13 29.22 68.13 5.65 - 2.34 385.00 7.613.57 12.06 12.18 12.13 USD BetaShares US Dollar. . . . . . . 12.18 - 194 12.18 12.20 2.15 13.98 - .18 30.06 40.513.25 10.12 12.29 12.26 HEUR BetaShares WT Europe.. . . . 12.27 +9 946 12.11 13.04 - - - - - -12.77 9.96 12.48 12.39 HJPN BetaShares WT Japan.. . . . . 12.42 +6 314 12.41 12.43 30.11 2.64 - 2.42 79.38 15.650.17 50.07 50.10 50.09 AAA BetaShares HighIntCash .. . 50.09 - 1319 50.09 50.10 101.26 .48 - 2.02 48.10 104.116.62 12.08 13.87 13.72 OOO BetaShares Crude Oil. . . . . . . 13.83 +11 213 13.82 13.86 - - - - -838.09 -13.76 10.36 12.90 12.85 NDQ BetaShares Nasdaq 100 .. . 12.90 +2 359 12.90 12.93 6.44 24.31 - .50 156.55 8.213.51 11.34 13.06 12.92 QOZ BetaShares Aus 200 .. . . . . . . 12.92 - 468 12.91 12.95 42.88 2.63 - 3.32 112.59 11.59.60 8.48 8.95 8.90 YMAX BetaShares YldMax.. . . . . . . . 8.90 - 1660 8.89 9.00 - p - - - - -3.11 ▲ 2.94 3.11 3.11 SMLL BetaShares Au SmlCo .. . . . . 3.11 +2 10 3.09 3.11 - - - - - -6.85 5.83 6.38 6.37 ETHI BetaShares Gl Sust . . . . . . . . . 6.38 +1 191 6.38 6.39 - - - - - -

22.98 16.16 21.20 20.91 GEAR BetaShares Geared Aust . . . 20.92 +11 506 20.96 21.01 136.63 2.72 - 6.53 371.49 5.611.72 10.05 11.21 11.19 ZYAU ETFS ASX300 Yld .. . . . . . . . . . 11.19 - 112 11.12 11.23 107.35 p 1.27 - 9.59 136.31 8.2

169.85 145.48 158.55 157.64 GOLD ETFS Physical Gold .. . . . . . . . 158.54 -35 33 158.54 158.77 - - - - 63.17 251.0119.51 84.58 - - ETPMPD ETFS Physical Palladium.. . 119.08 - - 112.25 119.09 - - - - - -136.55 111.10 120.37 120.37 ETPMPT ETFS Physical Platinum ... . 120.37 -23 1 119.96 120.76 - - - - - -129.79 108.56 - - ETPMPM ETFS Physical PM Bskt. . . . . 123.70 - - 124.32 125.52 - - - - - -25.04 19.32 21.46 21.32 ETPMAG ETFS Physical Silver . . . . . . . . 21.46 +5 63 21.46 21.50 - - - - - -18.00 15.23 16.63 16.46 ZGOL ETFS Phys Sng Gold.. . . . . . . 16.46 -16 10 16.56 16.62 - - - - -143.22 -9.49 8.72 - - ZCNH ETFS Physical Renminbi . . . 9.00 - - 9.04 9.08 - - - - - -

13.35 11.26 11.81 11.76 ZYUS ETFS S&P 500 Yld .. . . . . . . . . 11.80 +4 358 11.78 11.82 76.28 1.50 - 6.46 114.16 10.310.61 9.51 9.56 9.54 ZUSD ETFS Physical USD .. . . . . . . . 9.56 -1 8 9.56 9.60 - - - - -1.14 -11.06 9.56 10.29 10.26 ZOZI ETFS ASX 100 .. . . . . . . . . . . . . . 10.27 +2 205 10.21 10.32 47.53 1.84 - 4.63 87.39 11.865.03 49.85 60.69 60.69 ESTX ETFS Euro Stoxx 50.. . . . . . . . 60.69 +61 11 60.68 60.82 - - - - - -56.24 49.35 54.09 53.99 TECH ETFS MStar Gl Tech.. . . . . . . . 54.09 -18 15 54.06 54.26 - - - - - -

109.34 104.45 106.50 106.33 IAF iShares Comp Bnd.. . . . . . . . . 106.46 -17 92 106.16 108.05 234.23 1.07 - 2.20 250.77 42.5100.26 99.975 100.15 100.14 BILL iShares Core Cash .. . . . . . . . . 100.15 +2 25 100.14 100.15 - - - - - -32.00 25.37 28.40 28.35 IWLD iShares Core Wld.. . . . . . . . . . . 28.35 -12 53 28.32 28.57 - - - - - -30.78 25.85 30.31 30.31 IHWL iShares Core Wld Aud .. . . . . 30.31 -3 16 30.11 30.40 35.29 7.96 - 1.16 280.77 10.827.31 24.25 27.06 27.06 AUMF iShares Edge Au MF .. . . . . . . 27.06 +106 4 26.91 26.96 - p - - - 76.44 35.427.07 24.54 - - MVOL iShares Edge Au MVol . . . . . . 26.20 - - 26.19 26.22 - p - - - 70.47 37.229.65 24.31 27.28 27.16 WDMF iShares Edge Wld MF.. . . . . . 27.28 -5 4 27.16 27.28 - p - - - - -27.98 24.92 26.02 26.00 WVOL iShares Edge Wld MVol . . . . . 26.02 -14 1 25.99 26.13 - p - - - - -

100.24 99.959 100.19 100.18 ISEC iShares Enh Cash .. . . . . . . . . . 100.19 +1 2 100.18 100.19 - - - - - -108.50 103.72 107.42 107.10 IHCB iShares Gl Bnd Au.. . . . . . . . . . 107.39 -18 26 106.83 108.58 357.47 - - 3.33 -199.00 -110.41 104.00 109.54 108.90 IHHY iShares Gl HiYld Bd Au .. . . . 109.20 -47 10 108.90 109.20 511.77 .58 - 4.69 295.00 37.0117.11 94.58 104.60 104.07 IHOO iShares Gl 100 Aud.. . . . . . . . . 104.50 -4 5 103.94 109.72 1269.42 p .85 - 12.15 1081.81 9.7117.70 110.46 115.25 114.70 ILB iShares Gov Infl. . . . . . . . . . . . . . 115.25 -41 6 113.51 115.25 101.76 .46 - .88 46.90 245.7236.77 187.95 215.00 214.30 IJH iShares S&P MidCap.. . . . . . . 214.64 -26 4 214.52 215.00 292.44 11.52 224.08 1.36 3368.87 6.4315.71 257.85 313.50 312.02 IHVV iShares S&P 500 AUD ... . . . 313.50 +79 4 305.00 313.50 596.76 3.61 - 1.90 2153.76 14.6332.46 268.34 311.08 309.58 IVV iShares S&P 500 .. . . . . . . . . . . 310.91 +19 49 310.71 310.99 504.24 8.07 310.32 1.62 4067.32 7.614.60 12.37 13.88 13.82 IHD iShares S&P High Div . . . . . . . 13.82 +3 39 13.75 13.90 76.46 p 1.33 - 5.53 101.81 13.624.62 20.77 23.13 23.02 ILC iShares S&P/ASX 20 .. . . . . . . 23.02 +7 222 22.90 23.20 112.97 p 1.85 - 4.91 208.57 11.024.45 20.74 23.78 23.63 IOZ iShares S&P/ASX 200.. . . . . . 23.66 +4 663 23.65 23.72 92.93 p 2.16 - 3.93 201.04 11.84.60 4.12 4.45 4.44 ISO iShares Small Ords.. . . . . . . . . 4.45 +2 49 4.36 4.50 10.62 p 3.39 - 2.39 36.03 12.4

97.50 74.355 86.40 85.55 IJR iShares S&P SmCap .. . . . . . . 86.40 -42 6 86.00 89.00 98.54 14.62 90.57 1.14 1440.25 6.0107.50 101.38 103.08 103.08 IGB iShares Treasury. . . . . . . . . . . . . 103.08 -29 - 102.93 103.51 275.89 .47 - 2.68 130.22 79.2109.76 102.66 109.73 109.73 IHEB iShares US EmBdAu .. . . . . . . 109.73 -3 13 108.29 110.03 478.22 - - 4.36 -218.06 -78.48 60.66 77.02 75.44 IAA iShares Asia 50 .. . . . . . . . . . . . . 75.58 +37 35 75.60 75.96 114.23 12.26 68.73 1.51 1400.71 5.456.50 46.05 55.18 54.60 IZZ iShares China LCap.. . . . . . . . 54.60 +45 9 54.05 55.20 97.18 - 55.74 1.78 -198.99 -62.08 47.39 57.17 56.86 IEU iShares Europe .. . . . . . . . . . . . . 57.05 +37 180 57.05 57.20 124.22 3.88 54.71 2.18 482.03 11.8

148.00 118.90 139.00 138.49 IXJ iShares Glb Health . . . . . . . . . . 138.99 -5 27 138.68 139.05 191.13 4.74 132.15 1.38 906.72 15.3116.87 93.44 109.00 107.61 IOO iShares Glb 100 ETF .. . . . . . . 108.02 +41 133 108.00 108.07 238.60 6.90 107.01 2.21 1647.37 6.6144.33 119.00 129.56 128.10 IXI iShares Glb Cons.. . . . . . . . . . . 129.21 +32 14 129.15 129.44 244.84 2.02 129.91 1.89 493.52 26.254.96 41.99 53.45 52.72 IBK iShares MSCI Bric. . . . . . . . . . . 53.10 +57 19 52.60 53.20 60.66 6.94 44.56 1.14 421.12 12.690.55 70.90 84.47 83.23 IVE iShares MSCI EAFE .. . . . . . . . 83.86 +38 43 83.70 84.12 184.48 - 77.34 2.20 -1875.33 -57.92 45.00 56.40 55.75 IEM iShares MSCI Em Mkt .. . . . . 56.14 +39 127 56.14 56.16 65.62 - 42.40 1.17 -1950.25 -32.42 26.93 - - IHK iShares MSCI HK.. . . . . . . . . . . 30.71 - - 30.76 30.88 67.82 - 25.22 2.21 -224.84 -73.86 63.34 68.32 68.22 IJP iShares MSCI Japan .. . . . . . . 68.32 +21 14 68.25 68.40 103.95 - 61.29 1.52 -361.20 -32.30 13.44 30.80 30.67 ISG iShares MSCI Sing .. . . . . . . . . 30.67 -8 16 30.62 30.75 102.67 .30 28.24 3.35 30.70 99.992.58 69.39 85.74 84.35 IKO iShares MSCI SKorea.. . . . . . 84.65 +135 90 84.50 84.80 72.27 10.77 53.07 .85 778.47 10.951.00 ▲ 39.11 51.00 46.49 ITW iShares MSCI Taiwan .. . . . . . 46.51 -11 6 46.55 51.00 78.47 - 35.99 1.69 -904.90 -

199.50 148.00 175.00 174.56 IRU iShares Russell 2000.. . . . . . . 174.70 -4 2 172.30 175.00 209.87 15.95 180.13 1.20 3347.21 5.283.36 73.25 74.24 73.48 IXP iShares Glb Telecom ... . . . . . 74.13 -45 37 73.90 74.54 258.32 3.86 80.93 3.48 998.35 7.42.74 2.350 - - KSM K2 Au Small Cap Fund.. . . . . 2.50 - - 2.49 2.53 - - - - - -2.59 2.20 - - KII K2 Global Eqty . . . . . . . . . . . . . . 2.59 - - 2.53 2.65 - - - - - -2.99 2.40 2.75 2.72 MGE Magellan Glb Mgd .. . . . . . . . . 2.75 - 7941 2.72 2.75 - - - - - -2.82 2.29 2.73 2.71 MICH Magellan Infra . . . . . . . . . . . . . . . 2.73 -1 1660 2.72 2.73 - - - - - -2.87 2.41 2.84 2.82 MHG Magellan Glb Hdg.. . . . . . . . . . 2.84 - 276 2.82 2.84 - - - - - -

17.82 15.20 16.72 16.62 PMGOLD Perth Mint Gold.. . . . . . . . . . . . . 16.65 -5 62 16.55 16.72 - - - - - -20.90 20.34 - - RSM Russell Au Semi Bond .. . . . . 20.52 - - 20.49 20.55 - - - - - -20.70 20.07 20.29 20.23 RCB Russell Au Sel Corp Bnd .. . 20.29 +5 137 20.25 20.29 - - - - - -22.25 20.74 - - RGB Russell Au Govt Bnd .. . . . . . . 21.04 - - 20.93 21.04 - - - - - -25.87 22.48 24.19 24.09 RARI Russell Aust Resp Inv.. . . . . . 24.11 +2 40 24.00 24.10 - p - - - - -32.00 26.72 - - RVL Russell Aust Value.. . . . . . . . . . 29.44 - - 29.33 31.00 - p - - - - -31.35 26.50 29.88 29.72 RDV Russell High Div . . . . . . . . . . . . . 29.73 +7 123 29.65 30.59 - p - - - - -3.68 3.50 3.62 3.62 GROW Schroder Real Return.. . . . . . 3.62 - 14 3.56 3.62 - - - - - -

22.35 18.43 20.1920.19 .. . OZF SPDR 200 Financials 20.19 +5 - 20.08 21.60 102.40 p 3.61 - 5.07 369.82 5.555.90 47.31 54.17 53.80 STW SPDR 200 Fund .. . . . . . . . . . . . 53.81 +1 542 53.80 54.10 219.18 p 3.48 53.60 4.07 761.84 7.19.19 ▲ 7.01 9.19 9.16 OZR SPDR 200 Resources.. . . . . . 9.16 +6 237 8.50 9.19 16.44 p 6.71 - 1.79 110.39 8.3

56.30 47.90 53.85 53.56 SFY SPDR 50 Fund.. . . . . . . . . . . . . . 53.56 +9 36 53.20 54.14 249.13 p 2.92 53.36 4.65 728.20 7.426.81 25.44 25.79 25.76 BOND SPDR Aust Bond .. . . . . . . . . . . 25.79 +1 29 25.76 26.00 85.52 - - 3.32 -24.43 -22.00 19.20 19.69 19.61 DJRE SPDR DJ Global Reit . . . . . . . 19.65 +3 162 19.57 21.30 70.65 p .91 - 3.60 64.13 30.619.81 16.11 - - WEMG SPDR Emerging Mkts.. . . . . . 19.54 - - 19.00 19.85 27.41 7.05 - 1.40 193.24 10.119.57 16.38 17.90 17.87 WDIV SPDR Global Dividend.. . . . . 17.89 +3 178 17.86 17.94 - p - - - - -26.93 25.26 25.72 25.71 GOVT SPDR Govt Bond.. . . . . . . . . . . 25.72 -3 5 25.50 25.74 70.63 .88 - 2.75 62.13 41.417.43 14.76 16.30 16.27 QMIX SPDR MSCI Qmix .. . . . . . . . . . 16.30 +4 125 16.29 16.34 41.06 p 3.19 - 2.52 131.03 12.4

329.99 267.30 - - SPY SPDR S&P 500 ETF .. . . . . . . . 307.96 - - 308.68 309.22 351.84 10.23 283.62 1.14 3598.29 8.613.48 11.45 12.58 12.49 SLF SPDR Prop Fund .. . . . . . . . . . . 12.51 +6 501 12.23 12.56 51.96 - 12.19 4.15 -81.81 -13.22 12.22 - - SSO SPDR Small Ords .. . . . . . . . . . 13.04 - - 12.81 13.25 34.39 p 2.10 - 2.64 72.05 18.127.72 22.25 25.52 25.43 WXOZ SPDR World ex Aust . . . . . . . . 25.48 +5 80 25.48 26.25 61.52 2.68 - 2.41 164.91 15.521.32 17.31 20.68 20.65 WXHG SPDR Wldex AuHdgd .. . . . . 20.65 +9 107 20.56 21.68 63.63 2.22 - 3.08 141.06 14.630.32 25.80 29.02 28.90 SYI SPDR MSCI Au Sel HDY.. . . 28.90 +4 11 28.70 29.31 137.32 p 3.43 - 4.75 470.71 6.12.61 2.45 2.49 2.47 SWTZ Switzer Div Growth.. . . . . . . . . 2.47 - 1352 2.46 2.47 - p - - - - -

111.56 106.81 110.12 110.12 YTMAGL XTB AGL21 .. . . . . . . . . . . . . . . . . 110.12 -10 2 109.81 110.12 - - - - - -105.19 102.71 - - YTMANZ XTB ANZ20 .. . . . . . . . . . . . . . . . . 104.06 - - 104.06 - - - - - - -119.95 114.925 - - YTMAPA XTB APA20 .. . . . . . . . . . . . . . . . . 115.57 - - 115.62 115.94 - - - - - -117.01 110.755 - - YTMAST XTB AST22 .. . . . . . . . . . . . . . . . . 114.47 - - 114.02 114.30 - - - - - -110.14 104.79 107.93 107.93 YTMAWC XTB AWC19 .. . . . . . . . . . . . . . . . 107.93 - 5 107.61 107.93 - - - - - -113.16 107.71 111.94 111.94 YTMAZJ XTB AZJ20.. . . . . . . . . . . . . . . . . . 111.94 -12 2 111.41 111.90 - - - - - -103.75 101.61 - - YTMBH1 XTB BH120 .. . . . . . . . . . . . . . . . . 103.32 - - 103.28 103.60 - - - - - -103.69 101.095 - - YTMBHP XTB BHP17 .. . . . . . . . . . . . . . . . . 101.45 - - 101.72 101.89 - - - - - -104.44 101.90 - - YTMBOQ XTB BO118 .. . . . . . . . . . . . . . . . . 102.52 - - 102.54 102.86 - - - - - -107.63 104.95 - - YTMCCA XTB CCA19 .. . . . . . . . . . . . . . . . . 105.56 - - 105.55 105.85 - - - - - -113.42 107.905 - - YTMCTX XTB CTX18 .. . . . . . . . . . . . . . . . . 108.64 - - 108.38 108.64 - - - - - -107.75 101.37 105.00 105.00 YTMDO1 XTB DO122 .. . . . . . . . . . . . . . . . . 105.00 -11 2 104.67 104.95 - - - - - -107.45 104.475 - - YTMDOW XTB DOW18 .. . . . . . . . . . . . . . . . 105.83 - - 105.55 105.87 - - - - - -111.51 ▲ 108.95 111.51 111.51 YTMDX1 XTB DXS25 .. . . . . . . . . . . . . . . . . 111.51 +3 2 111.05 111.51 - - - - - -106.88 99.323 - - YTMDXS XTB DXS18 .. . . . . . . . . . . . . . . . . 106.88 - - 103.98 104.30 - - - - - -101.28 100.389 - - YTMF01 XTB AMP18.. . . . . . . . . . . . . . . . . 100.61 - - 100.51 100.61 - - - - - -101.35 100.389 100.66 100.66 YTMF03 XTB BOQ18.. . . . . . . . . . . . . . . . . 100.66 +2 3 100.56 100.66 - - - - - -101.59 100.878 101.18 101.18 YTMF04 XTB NAB18 .. . . . . . . . . . . . . . . . . 101.18 - 2 101.08 101.18 - - - - - -101.72 100.561 101.40 101.40 YTMF05 XTB NAB19 .. . . . . . . . . . . . . . . . . 101.40 +13 2 101.30 101.40 - - - - - -101.99 100.961 101.84 101.84 YTMF06 XTB SUN19 .. . . . . . . . . . . . . . . . . 101.84 +12 3 101.74 101.84 - - - - - -101.82 99.398 - - YTMF07 XTB ANZF20.. . . . . . . . . . . . . . . . 101.66 - - 101.70 101.80 - - - - - -101.63 100.43 101.34 101.34 YTMF08 XTB BOQF19 .. . . . . . . . . . . . . . . 101.34 +15 2 101.24 101.34 - - - - - -102.33 100.81 101.56 101.56 YTMF09 XTB MQGF20.. . . . . . . . . . . . . . . 101.56 - 5 101.46 101.56 - - - - - -101.93 100.75 - - YTMF10 XTB NABF20 .. . . . . . . . . . . . . . . 101.93 - - 101.32 101.42 - - - - - -102.09 100.90 102.01 102.01 YTMF11 XTB WBCF20.. . . . . . . . . . . . . . . 102.01 +11 2 101.91 102.01 - - - - - -110.57 105.771 - - YTMGPT XTB GPT19 .. . . . . . . . . . . . . . . . . 107.27 - - 107.32 107.63 - - - - - -108.37 104.71 - - YTMIPL XTB IPL19.. . . . . . . . . . . . . . . . . . . 105.15 - - 104.82 105.14 - - - - - -112.14 102.09 110.48 110.00 YTMLL1 XTB LLC20.. . . . . . . . . . . . . . . . . . 110.45 -10 5 109.92 110.48 - - - - - -108.50 104.47 105.99 105.99 YTMLLC XTB LLC18.. . . . . . . . . . . . . . . . . . 105.99 +2 1 105.61 105.99 - - - - - -105.98 101.90 - - YTMMG1 XTB MGR17 .. . . . . . . . . . . . . . . . 101.90 - - 101.93 102.25 - - - - - -112.90 109.385 - - YTMMGR XTB MGR20 .. . . . . . . . . . . . . . . . 112.48 - - 108.57 109.50 - - - - - -104.23 101.805 - - YTMMQG XTB MQG20 .. . . . . . . . . . . . . . . . 104.23 - - 102.34 102.65 - - - - - -109.68 105.26 - - YTMNA1 XTB NAB21 .. . . . . . . . . . . . . . . . . 107.46 - - 107.06 107.40 - - - - - -107.59 103.495 - - YTMNAB XTB NA119 .. . . . . . . . . . . . . . . . . 105.44 - - 105.18 105.50 - - - - - -113.84 109.94 112.00 112.00 YTMQF1 XTB QAN20.. . . . . . . . . . . . . . . . . 112.00 -5 1 112.00 112.05 - - - - - -120.55 114.59 117.87 117.80 YTMQF2 XTB QAN21.. . . . . . . . . . . . . . . . . 117.87 +7 3 117.56 117.87 - - - - - -124.16 118.05 122.14 122.02 YTMQF3 XTB QAN22.. . . . . . . . . . . . . . . . . 122.14 -14 3 121.83 122.14 - - - - - -108.59 105.14 - - YTMSCG XTB SCG19.. . . . . . . . . . . . . . . . . 107.43 - - 106.93 107.31 - - - - - -124.83 119.45 120.68 120.68 YTMSG1 XTB SGP20 .. . . . . . . . . . . . . . . . . 120.68 +101 2 120.01 120.68 - - - - - -109.74 106.28 - - YTMSGP XTB SGP19 .. . . . . . . . . . . . . . . . . 109.03 - - 106.28 106.93 - - - - - -111.88 106.24 107.00 107.00 YTMSYD XTB SYD18 .. . . . . . . . . . . . . . . . . 107.00 +2 1 106.68 107.00 - - - - - -108.25 107.92 - - YTMTCL XTB TCL21.. . . . . . . . . . . . . . . . . . 107.94 - - 108.51 - - - - - - -108.60 108.16 - - YTMTL1 XTB TLS22.. . . . . . . . . . . . . . . . . . 108.60 - - 106.53 106.84 - - - - - -122.16 115.98 - - YTMTLS XTB TLS20.. . . . . . . . . . . . . . . . . . 116.42 - - 116.44 116.80 - - - - - -105.82 103.20 - - YTMWB1 XTB WBC20 Jul . . . . . . . . . . . . . 104.09 - - 104.02 104.34 - - - - - -104.29 102.645 - - YTMWBC XTB WBC20 Jan .. . . . . . . . . . . 103.13 - - 103.10 103.42 - - - - - -108.88 106.145 - - YTMWE1 XTB WES20.. . . . . . . . . . . . . . . . . 108.52 - - 106.06 106.28 - - - - - -112.64 106.415 109.33 109.33 YTMWES XTB WES19.. . . . . . . . . . . . . . . . . 109.33 +4 1 109.16 109.33 - - - - - -111.22 106.77 108.68 108.68 YTMWOWXTB WOW19 .. . . . . . . . . . . . . . . 108.68 -7 22 108.69 108.86 - - - - - -20.03 20.003 - - MONY UBS Iq Cash .. . . . . . . . . . . . . . . . 20.03 - - 20.01 20.02 - - - - - -23.35 18.03 22.93 22.90 UBP UBS IQ MSCI Asia APEX 50 22.93 +21 6 22.60 22.91 - - - - - -20.25 17.56 19.40 19.40 UBA UBS IQ MSCI Au .. . . . . . . . . . . 19.40 +12 2 19.27 19.75 - p - - - - -21.99 16.95 20.13 20.03 UBE UBS IQ MSCI Eu Ethical . . . . 20.13 +9 36 20.07 20.15 51.81 - - 2.57 -263.02 -22.54 19.45 20.70 20.70 UBJ UBS IQ MSCI Japan .. . . . . . . 20.70 +13 - 20.70 20.78 - - - - - -24.42 20.23 22.72 22.72 UBU UBS IQ MSCI US.. . . . . . . . . . . 22.72 -14 5 22.68 22.75 - - - - - -21.05 18.51 20.06 20.06 ETF UBS IQ Au Qual . . . . . . . . . . . . . 20.06 +4 11 19.94 20.64 103.20 p - - 5.14 -120.60 -20.99 17.92 20.16 20.16 DIV UBS IQ Mstar Aus Div . . . . . . 20.16 -17 2 20.06 21.17 80.19 p .00 - 3.98 .25 8064.023.74 19.08 21.88 21.84 UBW UBS IQ MSCI WexAu .. . . . . . 21.87 +12 10 21.83 21.89 - - - - - -50.77 49.20 50.36 50.11 VACF Vngd Aus Corp FI ETF .. . . . . 50.36 +13 33 50.15 50.40 - - - - - -17.52 17.25 17.52 17.48 PLUS VanEck Vect Au Corp Bond 17.49 -1 110 17.47 17.53 - - - - - -25.19 25.03 25.19 25.19 FLOT VanEck Au Float . . . . . . . . . . . . . 25.19 - 203 25.17 25.19 - - - - - -29.95 23.90 26.68 26.53 MVB VanEck Vectors Banks.. . . . . 26.53 +1 48 26.44 26.68 137.89 p 1.65 - 5.20 227.76 11.658.71 ▲ 49.31 58.71 58.60 CETF VanEck Vectors China .. . . . . 58.60 +24 9 52.07 58.99 - - - - - -26.80 22.54 26.20 26.07 MVW VanEck Vectors Eq Wt .. . . . . 26.07 +5 153 25.88 26.18 71.25 p 4.43 - 2.73 315.92 8.325.00 22.68 - - FDIV VanEck Vect S&P Frk Div . . . 23.50 - - 23.26 24.00 - f - - - - -37.00 25.74 31.49 31.04 GDX VanEck Vectors Gold .. . . . . . 31.25 -46 144 31.28 31.71 - - - - - -20.29 16.56 19.89 19.74 IFRA VanEck Vectors FTSE Infr . . 19.74 -19 264 19.50 19.82 - p - - - - -26.28 21.58 24.92 24.92 MVE VanEck Vect S&P Mid.. . . . . . 24.92 +6 190 24.86 25.02 56.01 p 11.57 - 2.25 648.19 3.821.41 18.27 19.94 19.86 MVA VanEck Vectors Prop .. . . . . . 19.86 -5 16 19.80 19.87 109.47 2.12 - 5.51 232.45 8.522.74 ▲ 17.07 22.74 22.70 MVR VanEck Vectors Aust Res.. . 22.70 +19 13 22.54 22.84 41.54 p 11.50 - 1.83 477.85 4.818.70 16.95 18.24 18.24 MVS VanEck Vectors Sm Co .. . . . 18.24 +12 8 18.21 18.25 59.34 p 3.74 - 3.25 222.08 8.253.01 41.86 49.50 49.29 MOAT VanEck Vectors MStar . . . . . . 49.47 +6 44 48.50 49.90 - - - - - -22.06 17.42 19.82 19.72 QUAL VanEck Vect WexAu Qual . . 19.81 +2 232 19.70 20.10 64.39 2.74 - 3.25 176.39 11.253.43 48.53 49.47 49.36 VIF Vngd Int Fixed .. . . . . . . . . . . . . . 49.43 -7 104 49.38 50.98 - - - - - -52.41 48.945 49.97 49.88 VCF Vngd Int Cr . . . . . . . . . . . . . . . . . . . 49.97 - 53 49.88 49.98 - - - - - -62.17 49.73 59.98 59.46 VAE Vngd FTSE Asia Ex Jpn.. . . . 59.78 +32 28 59.76 59.98 - - - - - -55.40 42.62 51.24 51.00 VEQ Vngd FTSE Eur Shares .. . . . 51.19 +45 12 51.00 53.00 - - - - - -69.00 56.14 65.38 64.84 VEU Vngd All-World ex-US .. . . . . 65.21 +41 241 65.14 65.42 - - - - - -50.58 48.17 48.91 48.85 VAF Vngd Aust FI Ind.. . . . . . . . . . . . 48.89 -6 301 48.80 48.97 - - - - - -51.90 48.36 49.20 49.17 VGB Vngd Aust Govt Bond.. . . . . . 49.17 -12 42 49.00 49.30 - - - - - -63.43 53.92 61.90 61.55 VHY Vngd Aust High Yield . . . . . . . 61.59 +21 232 61.38 61.68 - p - - - - -63.38 55.03 60.25 60.25 VLC Vngd MSCI Au Large Co.. . . 60.25 +21 - 60.00 60.15 - p - - - - -84.00 71.70 79.18 78.62 VAP Vngd Aust Property . . . . . . . . . 78.72 +13 150 78.72 78.86 - - - - - -75.54 64.42 73.66 73.20 VAS Vngd Aust Shares .. . . . . . . . . . 73.20 +1 379 73.30 73.35 294.10 p .01 - 4.02 1.77 4135.651.43 46.48 50.63 50.28 VSO Vngd MSCI Au Small Co.. . . 50.54 +27 19 50.54 50.63 217.01 p 2.28 - 4.29 494.43 10.262.98 51.01 62.83 62.15 VGE Vngd FTSE Emerging .. . . . . . 62.32 +30 28 62.21 62.42 - - - - - -64.80 51.89 60.00 59.74 VGS Vngd MSCI Intl Sh.. . . . . . . . . . 59.90 +15 313 59.89 60.09 - - - - - -63.07 50.70 60.42 60.23 VGAD Vngd MSCI Intl Sh H .. . . . . . . 60.23 +7 180 60.14 62.50 - - - - - -

169.77 136.60 158.57 157.79 VTS Vngd US Total Market. . . . . . . 158.17 -3 66 158.44 158.69 - - - - - -


9Tables

Warrants MarketTRADE DATA FOR THURSDAY, SEPTEMBER 7, 2017

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 WarrantsANZ Banking Grp Last Sale Price $29.13ANZWOC 29.00 21/12/17 4:1 .36 .365 .38 -17 100C’wlth Bank of Aust Last Sale Price $73.98CBAWOD 87.00 21/12/17 5:1 .125 .13 .135 +1.5 4000Macq Grp Last Sale Price $83.18MQGWOC 89.00 21/12/17 4:1 .60 .605 .60 -8 435MQGWOD 94.00 21/12/17 4:1 .32 .325 .33 -4.5 100

Equity Put WarrantsC’wlth Bank of Aust Last Sale Price $73.98CBAWOR 79.00 21/12/17 5:1 1.38 1.385 1.38 +35.5 400Rio Tinto Last Sale Price $68.75RIOWOS 59.00 21/12/17 5:1 .33 .335 .325 -6 90

Equity Installment WarrantsAGL Energy Last Sale Price $24.27AGLJOQ 14.29 30/05/19 1:1 9.98 9.99 10.13 +91 5ANZ Banking Grp Last Sale Price $29.13ANZISF 30.15 30/11/17 1:1 1.38 1.39 1.39 -.5 1195ANZIOZ 21.00 15/12/17 1:1 8.61 8.62 8.53 -124 55Bendigo&Adelaide Bk Last Sale Price $11.39BENJOM 6.49 20/01/21 1:1 4.89 4.90 4.96 +11 10BENJOZ 9.07 18/11/21 1:1 2.32 2.33 2.36 +9 15BHP Billiton Last Sale Price $27.33BHPISF 26.85 15/09/17 1:1 .69 .80 .80 -12.5 644BHPISM 21.15 19/09/17 1:1 6.16 6.17 6.33 +145 13BHPJON 15.14 20/01/21 1:1 12.18 12.19 12.28 +155 9BHPJOM 19.50 20/01/21 1:1 7.83 7.84 7.92 -25 133C’wlth Bank of Aust Last Sale Price $73.98CBAISM 75.82 19/09/17 1:1 .48 .49 .47 +5.5 93CBAIOZ 64.00 15/12/17 1:1 12.12 12.13 12.08 -54 5CBAIOL 72.00 18/05/18 1:1 11.30 11.31 11.46 +16 3CBAJOK 63.21 31/05/18 1:1 10.77 10.78 10.99 -1 10CBASO1 39.66 06/12/19 1:1 34.32 34.33 34.59 -474 3Coca-Cola Amatil Last Sale Price $7.92CCLSSE 5.41 08/06/18 1:1 2.74 2.75 2.80 -6 28CSL Last Sale Price $130.95CSLSO1 54.08 14/04/20 1:1 76.87 76.88 76.93 +93 4Fortescue Metals Grp Last Sale Price $5.98FMGJOC 3.62 18/11/21 1:1 2.36 2.37 2.39 +7 150G8 Education Last Sale Price $3.72GEMJOF 2.33 14/04/20 1:1 1.38 1.39 1.39 -2 300BetaShares DivHarv Last Sale Price $17.46HVSJOE 13.88 14/04/20 1:1 3.61 3.63 3.65 +2 23Insurance Aust Grp Last Sale Price $6.17IAGJON 4.87 20/01/21 1:1 1.295 1.305 1.315 -24 10iShares S&P 500 Last Sale Price $310.91IVVISJ 163.58 08/06/18 1:1 154.19 154.36 154.70 -388 1Macq Grp Last Sale Price $83.18MQGISN 85.29 20/11/17 1:1 4.17 4.19 4.35 -15 15MQGIOV 44.00 15/12/17 1:1 39.99 40.00 39.98 -716 10MQGJOZ 62.02 18/11/21 1:1 21.15 21.16 21.46 -484 10National Aust Bank Last Sale Price $30.17NABISF 31.75 30/11/17 1:1 1.43 1.44 1.44 - 1425Newcrest Min Last Sale Price $23.30NCMJOQ 9.13 30/05/19 1:1 14.17 14.18 14.18 +142 12NCMJOP 14.17 30/05/19 1:1 9.12 9.13 9.09 +80 25Oil Search Last Sale Price $6.77OSHSWR 4.56 30/06/20 1:1 3.55 3.56 3.57 -11 25Qantas Airways Last Sale Price $5.65QANJOY 3.02 14/07/22 1:1 2.63 2.64 2.72 -3 15QBE Insurance Grp Last Sale Price $10.12QBEIOZ 12.00 15/12/17 1:1 .36 .37 .37 +1 83QBEJOQ 8.40 30/05/19 1:1 1.715 1.725 1.80 +12 25Ramsay Health Care Last Sale Price $65.37RHCSO1 32.67 06/12/19 1:1 32.69 32.70 32.56 -635 8Rio Tinto Last Sale Price $68.75RIOJOM 49.46 20/01/21 1:1 19.29 19.30 19.50 +100 10South32 Last Sale Price $3.09S32JOY 2.21 14/07/22 1:1 .87 .88 .90 +4 500Sonic Healthcare Last Sale Price $21.41SHLSO1 9.56 06/12/19 1:1 11.85 11.86 11.92 -41 5Santos Last Sale Price $3.90STOSWT 2.23 30/06/20 1:1 2.51 2.53 2.53 +1 25Suncorp Grp Last Sale Price $12.60SUNSWR 6.61 30/06/20 1:1 7.23 7.25 7.38 -57 6Seven West Media Last Sale Price $0.69SWMJOT 0.51 14/04/20 1:1 .165 .175 .19 -4 263

Tabcorp Hldgs Last Sale Price $4.04TAHJOA 3.41 18/11/21 1:1 .62 .63 .64 +2 200

Telstra Corp Last Sale Price $3.72TLSISN 3.90 27/03/18 1:1 .245 .255 .255 +2 200TLSIST 3.90 28/03/18 1:1 .255 .27 .26 +3.5 150TLSISI 3.20 08/06/18 1:1 .73 .74 .74 +7.5 40TLSSOG 2.36 13/12/19 1:1 1.48 1.49 1.51 +5.5 14TLSSOM 2.58 18/06/21 1:1 1.51 1.52 1.53 -32.5 100TLSJOY 2.62 14/07/22 1:1 1.095 1.105 1.085 +4 401TLSJOW 2.82 14/07/22 1:1 .895 .905 .87 +1 500

Trade Me Grp Last Sale Price $4.09TMEJOZ 2.87 18/11/21 1:1 1.215 1.225 1.225 -12.5 200

TPG Telecom Last Sale Price $5.39TPMJOZ 4.73 18/11/21 1:1 .65 .66 .68 +2 22

Tatts Grp Last Sale Price $3.94TTSJOE 3.43 14/04/20 1:1 .505 .515 .525 -31.5 73

Vngd Aust High Yield Last Sale Price $61.59VHYSOC 54.67 15/06/20 1:1 16.19 16.28 16.42 -28 1

WAM Capital Last Sale Price $2.49WAMJOM 1.62 20/01/21 1:1 .86 .87 .88 +3 100

Westpac Banking Last Sale Price $31.02WBCSOG 14.14 13/12/19 1:1 17.47 17.48 17.52 -255 2WBCJOG 22.30 14/04/20 1:1 8.72 8.73 8.75 +16 6

Woodside Pet Last Sale Price $29.13WPLJOT 18.22 14/04/20 1:1 10.90 10.91 10.82 -42 30WPLJOF 23.41 14/04/20 1:1 5.71 5.72 5.69 +37 18

Barrier Call WarrantsAust Agricult Co Last Sale Price $1.57AACKOD 1.29 31/12/29 1:1 .275 .285 .27 -2 37

Ardent Leisure Grp Last Sale Price $1.81AADKOD 1.45 31/12/29 1:1 .35 .36 .36 -26 100

AGL Energy Last Sale Price $24.27AGLKOE 19.41 31/12/29 1:1 4.85 4.86 4.83 +54 16

Amcor Last Sale Price $15.71AMCKOC 14.00 08/09/17 1:1 1.415 - 1.415 -33.5 16

AMP Last Sale Price $5.00AMPBOE 0.00 22/11/17 1:1 6.02 6.03 6.00 +7 200

ANZ Banking Grp Last Sale Price $29.13ANZXOA 27.00 28/06/18 2:1 1.445 1.455 1.53 +16.5 100ANZKOE 26.41 31/12/29 1:1 2.71 2.72 2.75 +22 75ANZLOL 27.02 31/12/29 1:1 2.66 2.67 2.70 +10 20ANZKOB 27.10 31/12/29 1:1 2.03 2.04 1.94 +4.5 577ANZLOE 27.67 31/12/29 1:1 2.01 2.02 1.90 -7.5 360

BHP Billiton Last Sale Price $27.33BHPKOH 18.29 31/12/29 1:1 9.04 9.05 9.20 +37 40BHPKOI 19.91 31/12/29 1:1 7.41 7.42 7.52 +38 10BHPKOF 21.19 31/12/29 1:1 6.13 6.14 6.11 +20 40BHPKOD 23.35 31/12/29 1:1 3.97 3.98 4.07 +31 8BHPKOB 24.69 31/12/29 1:1 2.63 2.64 2.60 -1274 100

Boral Last Sale Price $6.52BLDKOE 3.48 31/12/29 1:1 3.04 3.05 3.09 +7 50BLDKOB 5.37 31/12/29 1:1 1.145 1.155 1.175 +4.5 100

BlueScope Steel Last Sale Price $10.86BSLKOD 5.60 31/12/29 1:1 5.25 5.26 5.24 +3 10

Brambles Last Sale Price $9.20BXBKOB 8.28 08/09/17 1:1 .82 - .82 -31 9BXBKOA 8.04 31/12/29 1:1 1.16 1.17 1.175 -20 35

C’wlth Bank of Aust Last Sale Price $73.98CBAKOM 58.12 31/12/29 1:1 15.86 15.87 16.25 +75 5CBAQOE 65.01 31/12/29 1:1 8.96 8.97 8.90 +10 5CBAKOO 66.46 31/12/29 1:1 7.52 7.53 7.56 +40 351CBAKON 68.33 31/12/29 1:1 5.65 5.66 5.80 +30 13CBALOC 68.69 31/12/29 1:1 6.58 6.59 6.57 +27 28CBAKOJ 69.62 31/12/29 1:1 4.35 4.36 4.35 +36 173CBALOM 70.72 31/12/29 1:1 4.76 4.77 4.71 +33 16

Cimic Grp Last Sale Price $43.37CIMKOG 30.33 31/12/29 1:1 13.04 13.05 13.51 +206 20CIMKOB 33.38 31/12/29 1:1 10.00 10.01 9.80 +115 10

CSL Last Sale Price $130.95CSLKOA 98.23 31/12/29 1:1 32.71 32.72 32.48 -187 2CSLKOE 106.64 31/12/29 1:1 24.31 24.32 24.88 -123 2CSLKOB 114.32 31/12/29 1:1 16.63 16.64 16.24 -176 8

Evolution Min Last Sale Price $2.61EVNKOC 1.32 31/12/29 1:1 1.28 1.29 1.295 - 50

FlexiGroup Last Sale Price $1.64FXLKOF 1.26 31/12/29 1:1 .375 .385 .39 -6 100

Currency Warrant AUS/USDFXUKOB 0.76 31/12/29 100:1 4.22 4.25 4.36 -10 220

Currency Warrant AUD/NZDFXZKOB 1.07 31/12/29 100:1 4.13 4.22 4.18 +13 30

Healthscope Last Sale Price $1.62HSOKOA 1.44 31/12/29 1:1 .17 .18 .18 -6.5 750Harvey Norman Last Sale Price $3.88HVNKOC 2.82 31/12/29 1:1 1.05 1.06 1.115 +8.5 170Independence Grp Last Sale Price $3.93IGOKOD 1.29 31/12/29 1:1 2.63 2.64 2.62 +79.5 3IGOKOB 1.79 31/12/29 1:1 2.13 2.14 2.12 +4 20IGOKOA 2.30 31/12/29 1:1 1.625 1.635 1.615 +3.5 25Incitec Pivot Last Sale Price $3.50IPLKOA 2.66 31/12/29 1:1 .83 .84 .835 +12 400JB Hi-Fi Last Sale Price $23.30JBHKOE 16.03 31/12/29 1:1 7.27 7.28 7.21 +27 1JBHKOD 18.22 31/12/29 1:1 5.07 5.08 5.07 +62 15Japara Healthcare Last Sale Price $1.70JHCKOC 1.21 31/12/29 1:1 .475 .485 .50 +2.5 20Lendlease Grp Last Sale Price $16.47LLCKOE 14.62 31/12/29 1:1 1.84 1.85 1.825 +3 30Macq Grp Last Sale Price $83.18MQGKOE 74.43 31/12/29 1:1 8.75 8.76 8.94 -83 13MQGLOA 78.40 31/12/29 1:1 6.38 6.39 6.33 -84 35MQGLOM 80.57 31/12/29 1:1 4.10 4.11 4.00 -88 56National Aust Bank Last Sale Price $30.17NABKOM 26.94 31/12/29 1:1 3.22 3.23 3.30 +7 10NABKOF 28.23 31/12/29 1:1 1.93 1.94 2.01 +7 200NABLOG 29.13 31/12/29 1:1 1.635 1.645 1.55 -.5 320Newcrest Min Last Sale Price $23.30NCMKOA 16.45 31/12/29 1:1 6.85 6.86 6.85 -22 40NCMKOE 19.91 31/12/29 1:1 3.39 3.40 3.40 -18 170NCMKOD 20.75 31/12/29 1:1 2.55 2.56 2.50 -27 15NCMLOC 20.83 31/12/29 1:1 3.47 3.48 3.40 -26 10OFX Grp Last Sale Price $1.85OFXKOE 0.99 31/12/29 1:1 .85 .86 .85 +.5 100Origin Energy Last Sale Price $7.76ORGKOA 5.35 31/12/29 1:1 2.41 2.42 2.45 +28 60OZ Min Last Sale Price $8.47OZLKOE 6.47 31/12/29 1:1 1.99 2.00 1.96 +3 10Qantas Airways Last Sale Price $5.65QANKOB 4.38 31/12/29 1:1 1.26 1.27 1.255 -6 1000QBE Insurance Grp Last Sale Price $10.12QBEKOC 9.22 08/09/17 1:1 .825 - .825 -22 220QBEKOD 8.17 31/12/29 1:1 1.94 1.95 1.91 +1.5 50QBEKOE 8.71 31/12/29 1:1 1.405 1.415 1.39 +2.5 270Ramsay Health Care Last Sale Price $65.37RHCKOD 51.63 31/12/29 1:1 13.74 13.75 14.00 -33 1SpeedCast Intl Last Sale Price $3.62SDAKOA 2.02 31/12/29 1:1 1.59 1.60 1.58 +33 260Santos Last Sale Price $3.90STOKOE 2.37 31/12/29 1:1 1.52 1.53 1.53 +1.5 135Suncorp Grp Last Sale Price $12.60SUNKOE 9.37 31/12/29 1:1 3.23 3.24 3.31 -47 56Telstra Corp Last Sale Price $3.72TLSMOA 3.08 31/12/29 1:1 .635 .645 .615 +11 100TLSKOO 3.17 31/12/29 1:1 .54 .55 .52 +4 200TLSKOH 3.27 31/12/29 1:1 .44 .45 .45 +9.5 100Trade Me Grp Last Sale Price $4.09TMEKOB 3.60 31/12/29 1:1 .475 .485 .455 -1 170TPG Telecom Last Sale Price $5.39TPMKOB 4.43 31/12/29 1:1 .955 .965 .975 -33 250Vocus Grp Last Sale Price $2.55VOCKOF 2.04 31/12/29 1:1 .505 .515 .525 +11 100Westpac Banking Last Sale Price $31.02WBCXOA 29.00 28/06/18 2:1 1.395 1.405 1.44 -8.5 30WBCKOJ 28.33 31/12/29 1:1 2.68 2.69 2.60 +8 250WBCLOJ 29.95 31/12/29 1:1 1.66 1.67 1.505 -11 360Webjet Last Sale Price $11.97WEBKOB 8.61 31/12/29 1:1 3.35 3.36 3.31 -1 20Westfield Last Sale Price $7.83WFDKOB 6.10 31/12/29 1:1 1.725 1.735 1.82 +5 600Whitehaven Coal Last Sale Price $3.75WHCKOC 2.76 31/12/29 1:1 .97 .98 .96 - 150Woodside Pet Last Sale Price $29.13WPLLOG 24.67 31/12/29 1:1 5.56 5.57 5.61 +33 40WPLKOG 25.04 31/12/29 1:1 4.08 4.09 4.07 +21 87

Barrier Put WarrantsArdent Leisure Grp Last Sale Price $1.81AADKOP 3.49 31/12/29 1:1 1.68 1.69 1.675 +14.5 3ANZ Banking Grp Last Sale Price $29.13ANZKOR 32.93 31/12/29 1:1 3.79 3.80 3.61 -38 20ANZKOP 34.19 31/12/29 1:1 5.06 5.07 5.22 +2 40

BHP Billiton Last Sale Price $27.33BHPLOT 28.28 31/12/29 1:1 1.69 1.70 1.61 -32.5 10BHPKOZ 30.40 31/12/29 1:1 3.06 3.07 3.10 -26 320BHPLOS 30.58 31/12/29 1:1 4.00 4.01 3.88 -119 10BHPMOP 31.50 31/12/29 1:1 4.17 4.18 4.16 -24 280C’wlth Bank of Aust Last Sale Price $73.98CBALOS 77.41 31/12/29 1:1 4.92 4.93 4.93 -38 29CBALOR 80.58 31/12/29 1:1 8.10 8.11 7.75 -52 30CBAKOS 81.49 31/12/29 1:1 7.50 7.51 7.25 -74 8Cimic Grp Last Sale Price $43.37CIMKOZ 48.89 31/12/29 1:1 5.50 5.51 5.05 -192 10CSL Last Sale Price $130.95CSLKOV 147.19 08/09/17 1:1 14.62 - 14.62 -487 1CSLKOW 149.95 31/12/29 1:1 19.00 19.01 18.80 -420 1Fortescue Metals Grp Last Sale Price $5.98FMGMOU 6.98 31/12/29 1:1 .995 1.005 1.01 -2 533FMGMOX 7.30 31/12/29 1:1 1.315 1.325 1.315 -10 100Currency Warrant AUS/USDFXUMOW 0.82 31/12/29 100:1 3.00 3.03 2.52 -151 10FXUKOS 0.83 31/12/29 100:1 4.31 4.34 4.19 +16 320Harvey Norman Last Sale Price $3.88HVNKOW 6.05 31/12/29 1:1 2.17 2.18 2.11 +41 3Independence Grp Last Sale Price $3.93IGOKOS 5.26 31/12/29 1:1 1.325 1.335 1.36 -2.5 45JB Hi-Fi Last Sale Price $23.30JBHKOS 29.20 31/12/29 1:1 5.90 5.91 6.12 +5 10Mineral Resources Last Sale Price $16.00MINKOR 19.33 31/12/29 1:1 3.33 3.34 3.54 -144 100Macq Grp Last Sale Price $83.18MQGLOV 90.27 31/12/29 1:1 8.69 8.70 8.84 +387 3Metcash Last Sale Price $2.74MTSKOQ 3.13 31/12/29 1:1 .385 .395 .39 +.5 99National Aust Bank Last Sale Price $30.17NABKOT 35.36 31/12/29 1:1 5.18 5.19 5.14 -23 40Newcrest Min Last Sale Price $23.30NCMKOX 27.49 31/12/29 1:1 4.18 4.19 4.20 +23 191Qantas Airways Last Sale Price $5.65QANKOT 6.71 31/12/29 1:1 1.055 1.065 1.075 +6 700Ramsay Health Care Last Sale Price $65.37RHCKOR 86.09 31/12/29 1:1 20.72 20.73 20.58 +48 34Rio Tinto Last Sale Price $68.75RIOLOQ 69.63 31/12/29 1:1 2.37 2.38 1.995 -94.5 20RIOLOR 71.12 31/12/29 1:1 3.87 3.88 3.70 -67 68RIOLOY 72.62 31/12/29 1:1 5.36 5.37 5.37 -51 32RIOMOS 76.04 31/12/29 1:1 7.29 7.30 7.27 -217 90RIOKOV 77.70 31/12/29 1:1 8.95 8.96 8.68 -165 8RIOKOZ 79.31 31/12/29 1:1 10.56 10.57 10.39 -121 3South32 Last Sale Price $3.09S32KOT 3.63 31/12/29 1:1 .535 .545 .54 -11.5 220Sandfire Res Last Sale Price $6.35SFRKOT 9.72 31/12/29 1:1 3.36 3.37 3.41 +150 50Santos Last Sale Price $3.90STOKOT 4.40 31/12/29 1:1 .49 .50 .465 -6.5 74Westpac Banking Last Sale Price $31.02WBCKOR 35.92 31/12/29 1:1 4.89 4.90 4.96 -3 120Wesfarmers Last Sale Price $41.99WESKOT 49.46 31/12/29 1:1 7.47 7.48 7.07 -30 20WorleyParsons Last Sale Price $13.79WORKOQ 15.64 31/12/29 1:1 1.84 1.85 1.845 -29.5 3Woolworths Last Sale Price $25.30WOWKOU 30.15 31/12/29 1:1 4.84 4.85 4.66 -26 11Crude Oil (Nymex) futuresZCLKOP 54.30 07/09/17 .10:1 .675 - .675 -7 25ZCLKOW 59.78 31/12/29 .10:1 1.245 1.265 1.25 -35 25Comex Gold FuturesZGCKOU 1530.71 31/12/29 .01:1 2.39 2.40 2.41 -25 42

Barrier Installment WarrantsAGL Energy Last Sale Price $24.27AGLJOQ 14.29 30/05/19 1:1 9.98 9.99 10.13 +91 5Bendigo&Adelaide Bk Last Sale Price $11.39BENJOM 6.49 20/01/21 1:1 4.89 4.90 4.96 +11 10BENJOZ 9.07 18/11/21 1:1 2.32 2.33 2.36 +9 15BHP Billiton Last Sale Price $27.33BHPJON 15.14 20/01/21 1:1 12.18 12.19 12.28 +155 9BHPJOM 19.50 20/01/21 1:1 7.83 7.84 7.92 -25 133C’wlth Bank of Aust Last Sale Price $73.98CBAJOK 63.21 31/05/18 1:1 10.77 10.78 10.99 -1 10CBASO1 39.66 06/12/19 1:1 34.32 34.33 34.59 -474 3CSL Last Sale Price $130.95CSLSO1 54.08 14/04/20 1:1 76.87 76.88 76.93 +93 4

Fortescue Metals Grp Last Sale Price $5.98FMGJOC 3.62 18/11/21 1:1 2.36 2.37 2.39 +7 150G8 Education Last Sale Price $3.72GEMJOF 2.33 14/04/20 1:1 1.38 1.39 1.39 -2 300BetaShares DivHarv Last Sale Price $17.46HVSJOE 13.88 14/04/20 1:1 3.61 3.63 3.65 +2 23Insurance Aust Grp Last Sale Price $6.17IAGJON 4.87 20/01/21 1:1 1.295 1.305 1.315 -24 10Macq Grp Last Sale Price $83.18MQGJOZ 62.02 18/11/21 1:1 21.15 21.16 21.46 -484 10Newcrest Min Last Sale Price $23.30NCMJOQ 9.13 30/05/19 1:1 14.17 14.18 14.18 +142 12NCMJOP 14.17 30/05/19 1:1 9.12 9.13 9.09 +80 25Qantas Airways Last Sale Price $5.65QANJOY 3.02 14/07/22 1:1 2.63 2.64 2.72 -3 15QBE Insurance Grp Last Sale Price $10.12QBEJOQ 8.40 30/05/19 1:1 1.715 1.725 1.80 +12 25Ramsay Health Care Last Sale Price $65.37RHCSO1 32.67 06/12/19 1:1 32.69 32.70 32.56 -635 8Rio Tinto Last Sale Price $68.75RIOJOM 49.46 20/01/21 1:1 19.29 19.30 19.50 +100 10South32 Last Sale Price $3.09S32JOY 2.21 14/07/22 1:1 .87 .88 .90 +4 500Sonic Healthcare Last Sale Price $21.41SHLSO1 9.56 06/12/19 1:1 11.85 11.86 11.92 -41 5Seven West Media Last Sale Price $0.69SWMJOT 0.51 14/04/20 1:1 .165 .175 .19 -4 263Tabcorp Hldgs Last Sale Price $4.04TAHJOA 3.41 18/11/21 1:1 .62 .63 .64 +2 200Telstra Corp Last Sale Price $3.72TLSJOY 2.62 14/07/22 1:1 1.095 1.105 1.085 +4 401TLSJOW 2.82 14/07/22 1:1 .895 .905 .87 +1 500Trade Me Grp Last Sale Price $4.09TMEJOZ 2.87 18/11/21 1:1 1.215 1.225 1.225 -12.5 200TPG Telecom Last Sale Price $5.39TPMJOZ 4.73 18/11/21 1:1 .65 .66 .68 +2 22Tatts Grp Last Sale Price $3.94TTSJOE 3.43 14/04/20 1:1 .505 .515 .525 -31.5 73WAM Capital Last Sale Price $2.49WAMJOM 1.62 20/01/21 1:1 .86 .87 .88 +3 100Westpac Banking Last Sale Price $31.02WBCJOG 22.30 14/04/20 1:1 8.72 8.73 8.75 +16 6Woodside Pet Last Sale Price $29.13WPLJOT 18.22 14/04/20 1:1 10.90 10.91 10.82 -42 30WPLJOF 23.41 14/04/20 1:1 5.71 5.72 5.69 +37 18

Index Put WarrantsS&P/ASX 200 Last Value 5689.9XJOVOY 5500.00 20/09/17 .005:1 .15 .155 .15 -6.5 3000XJOVOX 5600.00 20/09/17 .005:1 .27 .275 .285 -5 310XJOWOZ 5800.00 20/09/17 .005:1 .78 .785 .805 -2.5 8XJOWOR 5500.00 20/12/17 .005:1 .92 .925 .94 -3 1120

Index Barrier Call WarrantsS&P500 EMINI FuturesSPFKOD 2326.17 31/12/29 .01:1 1.685 1.69 1.71 -7.5 25S&P/ASX 200 Last Value 5689.9XJOKON 4882.01 31/12/29 .01:1 8.00 8.02 7.97 -3 70XJOMOH 4934.16 31/12/29 .01:1 7.48 7.50 7.48 +26 7XJOKOL 4981.46 31/12/29 .01:1 7.01 7.03 7.26 +27 155XJOKOJ 5179.09 31/12/29 .01:1 5.03 5.05 5.03 +18 250XJOMOK 5280.05 31/12/29 .01:1 4.02 4.04 4.28 +35 32XJOMOM 5414.65 31/12/29 .01:1 2.68 2.70 2.61 +11 223XJOKOB 5467.42 31/12/29 .01:1 2.15 2.17 2.10 +9 2920XJOLOI 5535.78 31/12/29 .01:1 2.47 2.49 2.44 +7 1011XJOLOH 5587.36 31/12/29 .01:1 1.95 1.97 2.01 +26 1300

Index Barrier Put WarrantsS&P500 EMINI FuturesSPFKOZ 2572.60 31/12/29 .01:1 1.40 1.405 1.40 -1 300SPFKOP 2603.45 31/12/29 .01:1 1.785 1.79 1.79 -2.5 250SPFMOP 2785.40 31/12/29 .01:1 4.06 4.07 4.03 -8 50S&P/ASX 200 Last Value 5689.9XJOLOX 5851.67 31/12/29 .01:1 2.67 2.69 2.74 -11 83XJOKOX 5932.41 31/12/29 .01:1 2.48 2.50 2.59 - 1123XJOLOU 5979.05 31/12/29 .01:1 3.95 3.97 3.97 -17 95XJOMOY 5994.53 31/12/29 .01:1 3.10 3.12 3.18 -5 1183XJOKOS 6203.28 31/12/29 .01:1 5.51 5.21 5.21 -11 95XJOKOU 6247.06 31/12/29 .01:1 5.63 5.65 5.62 -36 300XJOKOZ 6296.68 31/12/29 .01:1 6.12 6.14 6.15 -25 200XJOKOV 6449.94 31/12/29 .01:1 7.65 7.67 7.40 -55 2


10 Tables

Share OptionsVOLUME TRADED FOR THURSDAY, SEPTEMBER 7, 2017

AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale Ctrs Int Volatility Delta Return









CALL OPTIONSAGL Energy Last Sale Price $24.27Sep 17 24.00 .68 .50 100 116 22.70 .62 28.03Sep 17 24.50 .43 .53 175 131 22.60 .47 29.39Sep 17 25.00 .25 .23 150 569 22.40 .32 17.09Nov 17 24.00 1.06 - 15 - 19.90 .62 15.33Nov 17 25.00 .61 - 30 - 19.80 .44 11.76Nov 17 26.00 .32 .23 100 193 19.80 .28 6.07Nov 17 26.51 .22 - 100 - 19.70 .21 4.15Nov 17 29.00 .02 - 100 - 19.40 .03 .39Dec 17 22.51 2.21 2.36 30 535 20.10 .82 6.31Dec 17 25.00 .79 .85 80 150 20.20 .47 11.14Dec 17 27.51 .18 .22 35 35 19.90 .17 2.55Amcor Last Sale Price $15.71Sep 17 15.01 .81 .64 30 200 23.40 .82 11.62Sep 17 16.00 .20 .10 50 6392 21.00 .39 21.12Oct 17 15.50 .58 .56 150 262 19.80 .63 17.43Oct 17 16.00 .33 .31 100 2180 19.20 .45 15.33Oct 17 16.01 .33 .30 25 1020 19.20 .45 15.10Dec 17 15.51 .78 - 30 50 18.90 .63 12.71Ansell Last Sale Price $21.51Dec 17 23.00 .56 .52 110 - 23.30 .37 8.88ANZ Banking Grp Last Sale Price $29.13Sep 17 29.50 .14 .09 35 25 18.10 .33 22.71Sep 17 30.50 .04 .04 300 300 16.70 .09 2.92Sep 17 0.01 29.18 29.22 322 355 - - 3.13Sep 17 26.01 3.17 4.17 95 685 27.50 .96 3.13Sep 17 29.00 .59 .75 2000 4486 18.30 .58 26.20Sep 17 29.01 .58 .69 100 867 18.30 .58 26.48Sep 17 30.00 .17 .14 432 4702 17.10 .27 9.97Sep 17 30.01 .17 .22 100 1801 17.10 .27 9.68Oct 17 28.50 1.19 1.09 10 1733 18.90 .68 14.03Oct 17 28.51 1.19 1.20 20 685 18.90 .68 14.16Oct 17 30.00 .41 .41 283 1570 17.40 .38 10.40Nov 17 27.00 2.41 2.28 20 - 19.40 .85 4.50Dec 17 26.01 2.77 - 95 - 20.00 .90 -ASX Last Sale Price $52.24Sep 17 42.01 10.27 10.42 10 335 29.60 1.00 1.11Sep 17 47.00 5.29 5.41 30 - 21.00 .99 1.75Sep 17 55.01 .04 .06 30 259 13.70 .07 1.43Dec 17 35.01 17.41 17.45 20 310 19.20 1.00 1.15BHP Billiton Last Sale Price $27.33Sep 17 27.01 .32 - 200 200 20.00 1.00 -Sep 17 27.51 - .06 106 106 20.00 - 73.45Sep 17 26.50 .92 .92 10 - 24.00 .84 15.02Sep 17 27.00 .54 .47 200 15 22.70 .67 34.22Sep 17 27.50 .26 .23 236 307 21.70 .44 42.57Sep 17 27.50 .41 .39 240 50 22.60 .47 36.50Sep 17 28.00 .22 .21 30 180 21.90 .31 19.14Sep 17 23.01 4.34 4.40 198 1671 30.30 .99 1.52Sep 17 24.01 3.36 3.48 140 3316 28.00 .98 2.43Sep 17 25.00 2.40 2.50 30 900 25.80 .94 4.55Sep 17 26.01 1.50 1.65 57 5035 24.00 .83 11.23Sep 17 26.51 1.11 1.21 40 3286 23.30 .74 17.60Sep 17 27.00 .79 .74 295 2371 22.70 .62 27.62Sep 17 27.01 .78 .70 350 13582 22.70 .62 27.62Sep 17 27.50 .52 .50 80 4586 22.30 .49 31.26Sep 17 27.51 .51 .55 20 6233 22.30 .49 30.96Sep 17 28.00 .32 .31 670 5030 22.00 .36 19.12Sep 17 28.01 .31 .26 100 1834 22.00 .35 18.82Sep 17 28.50 .17 .20 1050 5146 21.70 .24 10.62Sep 17 28.51 .17 .14 160 670 21.70 .24 10.62Sep 17 29.00 .10 .11 150 4003 21.60 .15 5.77Sep 17 30.01 .02 .53 160 392 21.40 .04 1.21Oct 17 25.50 2.12 2.08 10 10 22.70 .83 7.75Oct 17 25.51 2.12 1.25 100 578 22.70 .83 7.88Oct 17 26.00 1.74 1.79 70 165 22.40 .77 10.82Oct 17 26.51 1.38 1.23 3 377 22.10 .70 14.82Oct 17 27.00 1.07 1.15 120 3626 21.70 .61 19.77Oct 17 27.01 1.06 1.06 25 1094 21.70 .61 19.90Oct 17 27.50 .80 .75 60 43246 21.40 .52 21.37Oct 17 27.51 .80 .87 45 1105 21.30 .52 21.23Oct 17 28.00 .58 .56 144 5414 21.00 .43 15.49Oct 17 28.50 .40 .41 219 2647 20.60 .34 10.68Oct 17 30.00 .11 .08 4000 260 20.20 .13 2.94Oct 17 31.00 .05 .05 150 190 21.10 .07 1.34Nov 17 23.00 4.47 4.60 20 - 24.10 .96 2.48Nov 17 25.00 2.71 2.78 60 - 23.20 .84 6.59Nov 17 25.51 2.31 1.84 20 144 22.90 .80 8.48Nov 17 26.51 1.62 1.60 107 566 22.40 .68 13.70Nov 17 27.00 1.33 1.30 10 8462 22.20 .61 17.12Nov 17 27.50 1.06 1.05 208 13357 21.90 .54 18.24Nov 17 28.01 .83 .62 200 221 21.70 .47 14.21Nov 17 28.50 .64 .64 219 265 21.40 .40 10.96Nov 17 29.00 .47 .52 50 3095 21.10 .33 8.13Nov 17 29.50 .34 .38 65 70 20.80 .27 5.91Dec 17 21.98 5.53 5.50 3 - 25.00 .97 2.20Dec 17 24.78 3.06 2.96 50 2852 23.70 .83 6.43Dec 17 25.72 2.36 2.38 185 5515 23.20 .75 9.45Dec 17 28.05 1.02 .96 50 1352 21.90 .49 12.91Dec 17 28.06 1.02 1.06 40 662 21.90 .49 12.85Dec 17 28.99 .67 .71 97 754 21.40 .38 8.44Dec 17 30.86 .23 .24 200 25267 20.50 .18 2.96Mar 18 32.00 .37 .40 300 815 20.90 .23 2.43Jun 18 26.00 2.92 2.95 60 306 23.20 .72 7.20Jun 18 27.00 2.37 2.19 50 597 23.00 .65 9.21Jun 18 28.00 1.88 1.70 750 3620 22.60 .58 8.51Jun 18 28.50 1.67 1.64 180 4827 22.40 .55 7.56Dec 19 24.00 4.88 4.82 130 400 22.40 .84 2.47Dec 19 26.00 4.07 3.80 800 800 24.00 .76 4.39Boral Last Sale Price $6.52Oct 17 6.25 .40 .42 150 75 24.80 .72 14.56Oct 17 6.75 .13 .13 50 330 22.40 .39 14.00Bank of Qld Last Sale Price $12.74Sep 17 12.25 .59 .59 45 2167 22.50 .79 13.02Sep 17 12.75 .25 .34 4 610 20.30 .53 32.56Oct 17 12.51 .55 - 750 50 22.30 .64 18.34Oct 17 13.25 .19 .20 45 333 20.30 .35 10.89Oct 17 13.50 .12 - 910 - 20.00 .26 6.88Dec 17 12.51 .51 .56 45 65 20.90 .64 7.57BlueScope Steel Last Sale Price $10.86Oct 17 12.00 .19 .18 30 48 35.90 .26 12.44Brambles Last Sale Price $9.20Sep 17 9.26 .10 .09 55 106 20.30 .48 17.13Oct 17 9.25 .18 .18 50 140 19.50 .53 14.28Oct 17 9.50 .10 .09 50 15414 19.00 .38 7.93Nov 17 9.50 .16 .16 49 4230 19.20 .43 8.14C’wlth Bank of Aust Last Sale Price $73.98Sep 17 74.00 - .36 390 330 21.80 .36 180.08Sep 17 75.00 .40 .50 35 2432 19.40 .32 24.67Sep 17 76.00 .17 .10 385 265 19.20 .17 10.18Sep 17 77.00 .07 .09 50 575 19.50 .08 4.01Sep 17 78.00 .03 .05 485 220 20.00 .03 1.54Sep 17 75.00 .59 .70 100 13 17.30 .37 19.41Sep 17 76.00 .29 .31 4 100 16.80 .23 9.70Sep 17 77.00 .13 .17 176 100 16.40 .12 4.11Sep 17 73.00 1.89 2.08 40 4 18.40 .66 20.30Sep 17 75.00 .81 .95 81 1370 17.30 .41 18.28Sep 17 76.00 .49 .46 115 3350 17.10 .29 10.99Sep 17 77.00 .28 .31 155 4267 17.10 .19 6.28Sep 17 78.00 .16 .12 590 3028 17.30 .12 3.59Sep 17 79.00 .09 .11 40 1588 17.70 .07 2.02Sep 17 81.00 .04 .04 20 2086 19.10 .03 .78Sep 17 81.01 .04 .04 18 2078 19.10 .03 .78Sep 17 87.00 .00 .01 15 1340 24.40 - -Oct 17 66.01 8.32 - 100 - 22.50 .94 3.45Oct 17 69.01 5.59 5.55 20 84 20.20 .86 6.07Oct 17 75.00 1.42 1.58 10 655 16.70 .47 13.96Oct 17 76.00 1.01 1.07 30 319 16.40 .39 10.02Oct 17 76.01 1.01 1.32 20 258 16.40 .39 9.97Oct 17 77.00 .71 .80 40 281 16.20 .30 7.01Oct 17 77.01 .70 .80 20 298 16.20 .30 6.96Oct 17 78.00 .48 .53 50 952 16.10 .23 4.79Oct 17 78.01 .48 .47 50 705 16.10 .23 4.74Oct 17 79.00 .32 .38 1 1247 16.00 .17 3.16Oct 17 81.00 .14 .15 100 1590 16.20 .09 1.38Nov 17 79.00 .64 .69 8 158 16.10 .25 4.02Dec 17 73.71 3.13 3.40 33 43 17.80 .60 13.34Dec 17 77.69 1.37 1.31 12 583 16.70 .38 6.35Feb 18 77.00 2.23 2.20 10 200 17.00 .48 6.50Jun 18 76.70 3.02 3.25 1 522 16.90 .56 5.04Sep 18 94.00 .34 .40 5 5 16.80 .20 .44Dec 18 94.00 .47 .50 3 8 16.60 .22 .49Coca-Cola Amatil Last Sale Price $7.92Mar 18 8.50 .23 .25 10 300 19.40 .42 5.11Cimic Grp Last Sale Price $43.37Sep 17 43.00 .99 .64 200 510 25.30 .59 23.72Sep 17 44.00 .56 .46 200 270 25.00 .44 21.42Sep 17 45.01 .29 - 50 - 25.00 .30 11.29Sep 17 46.00 .16 - 100 150 25.40 .19 5.93Sep 17 48.00 .04 - 50 - 26.60 .07 1.53Nov 17 45.00 1.09 1.08 7 - 24.30 .43 11.76Nov 17 45.50 .93 1.05 30 - 24.20 .40 10.03Mar 18 46.00 1.92 1.90 2 - 23.80 .48 7.96Sep 18 46.00 3.00 2.65 2 - 24.70 .59 6.54CSL Last Sale Price $130.95Sep 17 96.00 34.98 30.55 3 6 64.00 .98 .38Sep 17 130.00 2.59 2.25 52 572 20.00 .60 20.78Sep 17 130.01 2.56 2.69 450 2746 20.00 .60 20.46Sep 17 132.00 1.64 1.38 10 863 19.50 .47 20.71Sep 17 132.01 1.62 1.50 50 3736 19.50 .47 20.52Sep 17 134.00 .97 1.02 50 1673 19.20 .34 12.29Sep 17 134.01 .96 .85 100 1569 19.20 .34 12.23Sep 17 136.00 .55 .44 325 1926 19.10 .23 6.90Sep 17 136.01 .55 .46 435 2262 19.10 .23 6.90Sep 17 138.00 .29 .25 120 1095 19.10 .15 3.74Sep 17 142.00 .07 .08 100 1181 19.40 .05 .95

Oct 17 134.00 2.08 2.20 750 1272 18.80 .43 11.60Oct 17 140.00 .68 .70 100 156 18.40 .20 3.76Oct 17 142.00 .44 .58 1 235 18.40 .15 2.45Oct 17 146.00 .17 .16 10 330 18.30 .07 .95Nov 17 126.00 7.22 7.15 25 179 19.90 .73 8.13Dec 17 100.01 30.83 - 3 - 29.10 .97 -Dec 17 130.00 5.71 5.78 40 370 19.40 .61 12.52Dec 17 134.01 3.83 - 500 - 18.90 .50 10.07Dec 17 140.01 1.91 - 500 - 18.40 .32 5.02Caltex Aust Last Sale Price $32.12Sep 17 35.50 .01 .01 100 150 23.70 .05 .77Nov 17 32.51 .81 - 300 1200 20.50 .52 11.87Dec 17 35.01 .33 .38 35 42 19.80 .27 3.54Jan 18 34.50 .56 .56 100 - 19.40 .36 4.59Jan 18 35.50 .36 .33 35 - 19.20 .27 2.92Crown Resorts Last Sale Price $11.67Sep 17 11.66 .19 .17 250 170 20.10 .54 25.59Oct 17 12.00 .14 .13 228 60 20.80 .41 8.76Flight Centre Travel Last Sale Price $48.06Sep 17 48.00 .78 .77 26 10 22.70 .54 24.86Oct 17 51.00 .28 - 100 - 20.20 .25 4.25Fortescue Metals Grp Last Sale Price $5.98Sep 17 6.00 - .01 1230 1640 20.00 - 61.04Sep 17 6.00 .10 .08 1800 400 33.40 .49 76.30Sep 17 6.00 .14 .14 100 533 32.30 .51 59.00Sep 17 6.25 .04 .04 20 - 29.60 .24 18.31Sep 17 5.75 .34 .36 105 1784 36.90 .70 31.91Sep 17 6.01 .19 .17 300 9443 34.60 .51 51.33Sep 17 6.25 .09 .09 100 23191 33.00 .32 24.97Sep 17 6.26 .09 .07 95 3807 33.00 .31 23.58Sep 17 6.50 .04 .04 300 12562 31.90 .16 9.71Oct 17 5.00 1.03 1.03 100 - 39.60 .91 6.10Oct 17 6.00 .29 .29 70 8451 33.50 .54 35.40Oct 17 6.25 .17 .18 160 11242 32.30 .40 21.36Oct 17 6.50 .10 .10 170 2040 31.30 .27 12.21Nov 17 6.25 .27 .26 37 9291 33.70 .45 20.74Dec 17 7.00 .13 .14 400 1253 33.70 .25 7.49Harvey Norman Last Sale Price $3.88Oct 17 3.70 .28 - 200 600 31.30 .71 19.76Oct 17 4.00 .12 .13 170 1000 29.00 .44 21.64Oct 17 4.10 .08 .05 500 1000 28.40 .34 15.05Nov 17 4.40 .03 .22 500 500 27.10 .20 3.62Dec 17 4.21 .07 - 200 100 27.20 .36 6.66Iluka Res Last Sale Price $9.70Oct 17 9.50 .51 .42 30 586 27.40 .63 22.95Nov 17 10.50 .20 .18 30 - 26.40 .31 9.65Incitec Pivot Last Sale Price $3.50Sep 17 3.40 .15 .14 30 1811 26.80 .70 23.70Oct 17 3.60 .08 .07 35 955 23.60 .42 16.69Dec 17 3.80 .10 .09 1000 276 28.80 .36 9.84JH8Sep 17 0.01 18.25 - 3154 5989 - - -James Hardie Ind Last Sale Price $18.24Sep 17 18.00 .56 .57 50 250 24.30 .62 29.11Oct 17 19.00 .35 .31 70 90 23.90 .37 14.21Oct 17 19.01 .35 .32 25 - 23.90 .37 14.01Nov 17 19.50 .40 .39 33 - 25.10 .34 10.13Lendlease Grp Last Sale Price $16.47Sep 17 17.01 .15 .14 110 - 22.10 .30 15.11Oct 17 17.00 .28 .26 100 349 20.20 .39 12.63Dec 17 16.50 .77 .76 52 50 21.00 .57 15.99Dec 17 18.01 .23 .19 250 600 20.20 .27 4.91MG8Mar 18 0.01 2.35 - 12300 7300 - - -Medibank Private Last Sale Price $2.97Oct 17 2.90 .13 .13 125 - 19.80 .68 14.75Dec 17 3.20 .04 .04 588 6197 17.70 .29 4.64Macq Grp Last Sale Price $83.18Sep 17 81.01 2.96 9.53 6 410 20.40 .74 15.86Sep 17 84.00 1.13 1.11 227 166 18.40 .45 22.54Sep 17 85.00 .75 .74 185 513 18.00 .34 14.86Sep 17 85.01 .74 - 120 618 18.00 .34 14.76Sep 17 86.00 .47 .68 405 1050 17.80 .25 9.27Sep 17 87.00 .28 .30 110 682 17.70 .17 5.58Sep 17 87.01 .28 - 25 621 17.70 .17 5.58Sep 17 88.00 .17 .17 106 2011 17.80 .11 3.39Sep 17 90.00 .06 .12 35 2126 18.30 .04 1.10Sep 17 93.00 .01 .04 50 1624 19.50 .01 .20Oct 17 83.00 2.53 2.50 10 700 19.30 .57 20.62Oct 17 88.00 .66 .81 10 40 18.10 .24 5.79Oct 17 91.00 .24 .70 10 1448 17.90 .11 2.11Oct 17 92.00 .17 .23 160 433 17.90 .08 1.49Nov 17 82.00 3.48 3.75 20 - 20.10 .63 12.97Nov 17 85.00 1.96 1.97 25 346 19.40 .48 11.03Nov 17 86.01 1.23 1.35 20 6 19.20 .42 6.89Nov 17 88.00 .98 .99 30 181 18.90 .32 5.54Dec 17 86.01 1.59 1.85 20 224 18.60 .45 6.58Dec 17 89.01 .88 2.70 120 117 18.40 .32 3.64Dec 17 94.00 .32 .45 5 943 18.50 .16 1.30Dec 17 97.00 .16 .22 23 23 18.70 .09 .66National Aust Bank Last Sale Price $30.17Sep 17 24.51 5.68 5.75 68 68 33.10 1.00 1.37Sep 17 30.50 .36 .34 143 4303 17.20 .44 19.80Sep 17 31.50 .09 .07 100 17418 16.40 .16 4.95Oct 17 29.00 1.55 1.49 4 27 18.30 .77 9.32Oct 17 30.00 .89 .89 20 992 17.30 .60 17.30Oct 17 30.50 .63 .62 100 1950 16.90 .49 15.12Oct 17 31.01 .41 .36 16 394 16.60 .38 10.04Dec 17 24.79 4.63 4.65 66 - 22.40 .97 -Newcrest Min Last Sale Price $23.30Sep 17 22.50 .80 .38 20 40 20.00 1.00 -Sep 17 23.00 .30 .26 200 470 20.00 1.00 -Sep 17 22.50 1.06 1.14 100 2525 27.70 .73 18.51Sep 17 23.00 .72 .69 152 4004 26.80 .61 30.26Sep 17 23.50 .46 .52 20 4515 26.00 .48 32.75Sep 17 23.51 .45 .88 20 455 26.00 .48 32.04Sep 17 24.00 .27 .23 300 4162 25.50 .35 19.23Sep 17 25.00 .07 .07 300 3949 25.00 .14 5.34Oct 17 20.50 2.92 2.95 10 130 30.40 .90 3.60Oct 17 24.00 .55 .51 22 2292 25.40 .43 17.23Oct 17 24.50 .39 .36 20 3552 25.00 .34 12.06Dec 17 23.00 1.47 1.41 50 271 26.50 .61 17.29Dec 17 24.00 .99 1.01 30 180 25.80 .49 14.63Origin Energy Last Sale Price $7.76Oct 17 8.01 .20 .19 80 20 26.90 .42 19.28Nov 17 8.25 .18 .19 50 611 25.00 .36 10.85Orica Last Sale Price $20.41Sep 17 20.50 .40 .37 39 318 22.00 .50 32.11Oil Search Last Sale Price $6.77Sep 17 6.50 .35 .33 300 1557 28.40 .75 19.61Sep 17 6.75 .19 .17 350 6960 26.30 .55 40.44Sep 17 7.00 .08 .07 190 12287 25.20 .32 19.61Sep 17 7.26 .03 .05 300 1129 24.80 .14 6.13Oct 17 7.01 .14 .13 30 80 23.00 .39 14.56Oct 17 7.25 .07 .07 50 4280 22.50 .24 7.55Nov 17 7.25 .13 .12 46 1834 23.40 .32 8.64Dec 17 7.25 .17 .17 40 2360 23.80 .37 8.90OZ Min Last Sale Price $8.47Sep 17 8.75 .16 .15 65 779 32.80 .37 30.36Oct 17 8.00 .70 .69 20 370 34.80 .72 20.25Nov 17 9.00 .29 .28 25 - 31.60 .40 16.30Qantas Airways Last Sale Price $5.65Sep 17 5.00 .67 .47 140 190 53.80 .85 4.40Sep 17 5.25 .44 .42 274 274 44.90 .78 11.75Sep 17 5.50 .25 .23 60 2529 38.20 .65 29.36Oct 17 5.50 .30 .44 60 340 31.00 .64 19.38Nov 17 5.00 .69 - 140 - 32.20 .84 3.73Nov 17 5.50 .35 .30 89 40 30.10 .64 16.98Nov 17 5.51 .35 - 185 150 29.70 .63 17.39QBE Insurance Grp Last Sale Price $10.12Sep 17 10.25 .20 .21 125 465 27.10 .46 33.61Sep 17 10.51 .12 .12 800 60 26.60 .31 18.85Oct 17 10.25 .32 - 30 40 24.70 .50 22.72Oct 17 10.75 .14 .13 80 246 24.30 .29 10.46Nov 17 10.25 .42 .42 15 - 25.30 .52 19.65Nov 17 10.75 .23 .21 20 5 24.90 .36 10.87Dec 17 11.00 .24 .25 80 180 24.80 .33 8.17Dec 17 12.01 .07 .07 100 970 24.80 .14 2.55Rio Tinto Last Sale Price $68.75Sep 17 66.00 2.75 - 35 35 41.70 1.00 -Sep 17 67.00 1.75 2.02 300 305 37.30 1.00 -Sep 17 68.00 .75 .93 1016 1295 32.40 1.00 -Sep 17 69.00 - .03 2060 2031 27.90 - 15.93Sep 17 70.00 - .13 250 627 24.30 - 66.36Sep 17 68.00 1.37 - 1000 375 24.70 .64 41.15Sep 17 69.00 .81 .70 1968 470 24.20 .48 53.75Sep 17 70.00 .44 .55 400 400 24.10 .31 28.87Sep 17 71.00 .22 .23 452 100 24.30 .18 14.27Sep 17 74.00 .02 .03 600 - 26.10 .02 1.33Sep 17 68.00 1.72 - 100 - 24.10 .62 34.33Sep 17 70.00 .75 - 450 6 23.40 .37 26.55Sep 17 71.00 .47 .50 50 - 23.40 .26 16.46Sep 17 75.00 .07 .08 200 - 26.20 .05 2.48Sep 17 77.00 .03 .04 500 - 28.40 .02 1.06Sep 17 66.00 3.48 3.64 93 1592 26.80 .76 17.62Sep 17 67.00 2.71 2.90 70 12162 25.60 .69 23.29Sep 17 67.01 2.71 2.77 2 941 25.60 .69 23.41Sep 17 68.00 2.04 2.15 750 4883 24.60 .61 31.25Sep 17 68.01 2.04 2.14 105 1326 24.60 .61 31.37Sep 17 69.00 1.48 1.63 383 5310 23.90 .51 35.72Sep 17 69.01 1.48 1.22 100 832 23.90 .51 35.60Sep 17 70.00 1.03 1.01 120 4046 23.30 .41 24.86Sep 17 70.01 1.02 1.10 45 509 23.30 .41 24.61Sep 17 71.00 .69 .70 151 2400 23.00 .31 16.53Sep 17 71.01 .69 .75 25 379 23.00 .31 16.53

Sep 17 72.00 .45 .48 125 1659 23.00 .23 10.74Sep 17 75.00 .13 .13 1 871 24.30 .08 3.14Sep 17 77.00 .08 .07 100 2618 27.00 .05 1.93Oct 17 63.00 6.48 5.95 375 1865 26.10 .85 7.75Oct 17 67.00 3.48 2.18 375 2507 24.30 .66 18.32Oct 17 67.01 3.46 - 100 215 24.30 .66 18.32Oct 17 68.00 2.87 2.90 70 3225 23.90 .60 22.46Oct 17 68.01 2.85 - 20 183 23.90 .60 22.40Oct 17 69.00 2.31 2.00 200 1948 23.50 .54 24.58Oct 17 70.00 1.84 2.00 50 2637 23.20 .47 19.54Oct 17 70.01 1.84 2.00 31 332 23.20 .47 19.54Oct 17 71.00 1.44 1.51 65 2886 23.00 .40 15.29Oct 17 72.00 1.12 1.00 64 1193 22.80 .34 11.84Oct 17 75.00 .48 .54 5 105 22.80 .18 5.15Nov 17 67.00 4.10 4.30 30 1635 24.20 .65 16.00Nov 17 69.00 2.96 3.13 10 215 23.50 .55 20.15Nov 17 70.00 2.48 2.66 270 1070 23.30 .50 16.85Nov 17 71.00 2.06 2.22 10 516 23.00 .45 13.99Nov 17 75.00 .91 .89 200 15 22.80 .25 6.19Dec 17 67.00 4.64 4.84 50 7492 24.20 .65 14.47Dec 17 69.00 3.52 3.25 50 171 23.70 .57 17.66Dec 17 72.00 2.21 2.30 20 710 23.10 .43 11.09Dec 17 74.00 1.60 1.69 25 195 23.10 .35 7.99Dec 17 75.00 1.37 .65 50 900 23.20 .31 6.84Dec 17 76.00 1.14 1.22 500 2039 23.20 .27 5.71Mar 18 75.00 2.27 1.96 100 50 22.90 .41 5.95Jun 18 76.01 2.72 2.61 2 - 22.70 .44 4.90ResMed Inc Last Sale Price $9.66Sep 17 9.01 .69 - 50 250 24.60 .90 6.87Dec 17 9.51 .49 - 50 - 19.80 .64 12.12South32 Last Sale Price $3.09Sep 17 3.00 .12 .11 200 4312 31.70 .68 16.11Sep 17 3.10 .06 .06 500 4268 29.20 .51 29.53Oct 17 3.10 .10 - 35 285 29.50 .54 22.44Nov 17 3.30 .06 .06 150 - 28.20 .36 9.09Dec 17 3.10 .16 .15 50 3030 29.40 .57 17.27Dec 17 3.20 .12 .11 35 1200 29.10 .48 12.82Scentre Grp Last Sale Price $4.02Nov 17 4.10 .10 .11 122 - 17.70 .48 11.64Feb 18 4.20 .12 .12 750 - 17.00 .46 6.18Feb 18 4.30 .08 .09 750 - 16.80 .38 4.30The Star Entertain Last Sale Price $5.19Mar 18 5.00 .47 .44 10 - 24.20 .68 9.87Sonic Healthcare Last Sale Price $21.41Oct 17 21.50 .37 .30 12 - 19.00 .53 12.62Nov 17 21.50 .50 .50 10 - 18.20 .56 10.82Nov 17 22.00 .32 .31 19 - 17.80 .44 6.88Santos Last Sale Price $3.90Sep 17 3.40 .52 .54 35 4530 42.90 .92 8.51Sep 17 3.50 .42 .43 60 7662 40.20 .89 10.64Sep 17 3.60 .34 .34 35 5498 37.60 .83 14.89Sep 17 3.80 .18 .17 350 8307 33.10 .66 34.03Sep 17 3.90 .12 .13 2475 5164 31.20 .53 51.05Sep 17 4.00 .07 .07 1004 17841 29.60 .39 29.78Sep 17 4.10 .04 .04 510 1583 28.50 .26 17.02Oct 17 3.50 .46 .33 100 1076 34.40 .84 10.29Oct 17 3.70 .30 .19 150 3741 31.70 .72 18.72Oct 17 3.90 .17 .19 200 1290 29.30 .55 31.82Oct 17 4.00 .12 .13 300 1210 28.30 .45 22.46Oct 17 4.10 .09 .07 400 450 27.70 .36 15.91Oct 17 4.20 .06 .06 100 620 27.30 .27 10.29Oct 17 4.30 .04 .04 900 - 27.40 .20 6.55Nov 17 3.80 .28 .29 150 1992 32.20 .63 22.20Nov 17 4.00 .18 .19 888 870 30.80 .49 21.60Nov 17 4.10 .14 .15 70 220 30.30 .42 16.80Dec 17 4.03 .21 .22 910 3850 31.10 .49 18.54Dec 17 4.31 .12 .11 95 930 30.30 .33 10.15Jan 18 4.20 .17 .19 39 - 29.50 .42 11.70Jan 18 4.30 .14 .16 40 - 29.00 .37 9.69Mar 18 3.50 .63 .65 100 30 33.80 .75 10.37Jun 18 4.50 .25 .65 900 200 31.50 .42 7.93Jun 19 3.40 1.11 - 40 80 42.70 .73 8.66Suncorp Grp Last Sale Price $12.60Sep 17 12.25 .48 .54 14 - 22.30 .73 17.78Sep 17 13.00 .09 .12 100 792 19.10 .28 11.85Sep 17 13.25 .04 .05 300 405 18.50 .15 5.27Sydney Airport Last Sale Price $7.46Sep 17 7.25 .28 .25 75 651 21.90 .74 16.68Tabcorp Hldgs Last Sale Price $4.04Dec 17 4.20 .14 - 120 - 22.50 .45 11.51Transurban Grp Last Sale Price $12.19Nov 17 12.00 .50 .33 40 2055 17.00 .65 11.90Dec 17 12.25 .44 - 40 40 16.60 .57 12.29Telstra Corp Last Sale Price $3.72Sep 17 3.70 .02 .01 1905 1905 20.00 1.00 -Sep 17 3.70 .07 .04 90 - 19.30 .59 32.71Sep 17 3.60 .15 .16 380 2620 21.50 .77 13.38Sep 17 3.70 .09 .07 2214 9041 20.00 .58 28.99Sep 17 3.71 .08 .07 1505 5810 19.90 .56 31.22Sep 17 3.80 .04 .04 4650 3602 19.10 .36 15.61Sep 17 3.81 .04 .03 650 44915 18.80 .33 15.61Oct 17 3.70 .11 .12 520 4260 17.50 .59 17.66Oct 17 3.80 .06 .06 1520 1585 16.90 .43 11.77Oct 17 3.90 .03 .03 200 601 16.60 .27 5.89Nov 17 3.70 .14 .13 200 30 17.20 .60 14.47Nov 17 3.80 .09 .08 580 1050 16.80 .47 10.69Nov 17 3.90 .05 .06 2000 14455 16.60 .34 6.29Nov 17 3.91 .05 .04 350 5685 16.60 .32 6.29Nov 17 4.00 .03 .03 120 41796 16.70 .23 3.77Dec 17 3.60 .22 .21 700 3950 18.00 .71 9.26Dec 17 3.80 .11 .09 310 1000 17.00 .50 10.18Dec 17 3.90 .07 .07 600 2024 16.80 .38 6.48Dec 17 4.00 .04 .04 3399 4012 16.80 .28 4.17Jan 18 3.80 .12 .10 100 50 15.90 .52 8.41Mar 18 4.00 .08 .08 350 8718 16.80 .40 3.87Treasury Wine Last Sale Price $14.35Oct 17 14.00 .66 .60 50 110 21.20 .68 15.52Jan 18 15.50 .34 .33 50 400 20.80 .36 6.27Westpac Banking Last Sale Price $31.02Sep 17 31.00 .02 .03 316 66 24.80 .82 -Sep 17 31.00 .34 .26 50 250 18.70 .53 46.33Sep 17 31.50 .13 .13 226 1215 17.70 .28 18.39Sep 17 22.01 9.03 - 13 49 41.90 1.00 1.07Sep 17 29.00 2.11 2.30 50 5250 21.10 .92 4.81Sep 17 31.50 .32 .28 525 2991 17.10 .39 16.85Sep 17 32.00 .17 .15 623 5306 17.00 .25 9.09Sep 17 32.50 .09 .07 190 8856 17.10 .15 4.55Oct 17 30.51 1.13 1.20 126 43 18.10 .66 14.59Oct 17 32.50 .26 .31 190 2384 16.40 .27 6.00Oct 17 34.00 .05 .06 30 732 15.90 .08 1.18Nov 17 32.00 .51 1.53 40 595 16.80 .42 7.69Nov 17 35.00 .06 .05 20 642 17.50 .10 .83Dec 17 21.86 8.34 7.40 12 178 26.50 1.00 -Dec 17 29.80 1.77 - 55 5050 18.30 .74 6.11Dec 17 31.30 .69 .70 30 990 17.60 .55 7.71Mar 18 29.50 2.23 - 55 - 18.30 .75 4.09Wesfarmers Last Sale Price $41.99Sep 17 42.01 .61 .83 500 10662 15.10 .54 24.30Sep 17 42.50 .39 .33 70 1405 14.80 .41 15.41Sep 17 43.00 .23 .31 40 5133 14.50 .28 9.09Oct 17 43.00 .47 .53 57 512 13.80 .39 8.26Dec 17 42.00 1.40 1.50 292 1135 14.40 .60 11.44Westfield Last Sale Price $7.83Sep 17 7.75 .20 .13 339 6339 20.30 .62 25.43Sep 17 8.00 .07 .11 250 5140 18.80 .35 15.89Sep 17 8.25 .02 .03 100 90 17.70 .13 4.24Sep 17 8.26 .02 .06 138 325 17.70 .12 4.24Sep 17 8.51 .00 .01 5500 7150 17.10 .03 .64Nov 17 8.00 .20 .23 2750 6030 17.80 .47 11.65Dec 17 7.25 .73 .64 227 329 20.90 .81 6.60Dec 17 8.00 .25 .26 500 30 18.10 .50 10.77Dec 17 8.25 .15 .15 6000 75 17.50 .37 6.60WorleyParsons Last Sale Price $13.79Sep 17 12.50 1.36 1.40 100 269 33.00 .91 7.82Sep 17 13.50 .53 .50 100 240 27.40 .66 28.87Oct 17 13.01 1.03 1.00 200 - 27.00 .76 13.23Oct 17 14.25 .32 .26 15 200 24.50 .41 16.68Woolworths Last Sale Price $25.30Sep 17 22.00 3.33 - 50 - 24.50 .99 1.64Sep 17 23.01 2.33 - 40 99 22.50 .97 2.62Sep 17 25.50 .34 .45 200 1046 17.60 .47 22.62Sep 17 26.50 .07 .06 1000 2051 16.60 .14 4.26Sep 17 26.51 .07 .07 100 6068 16.60 .14 4.26Sep 17 27.00 .02 .07 1000 2065 16.40 .06 1.31Oct 17 26.50 .19 .25 10 321 15.70 .26 5.48Nov 17 26.50 .33 .30 26 251 16.00 .33 6.10Nov 17 27.01 .21 .23 10 168 15.80 .24 3.88Dec 17 24.00 1.84 1.85 30 232 18.30 .78 7.28Dec 17 26.00 .65 .73 68 1245 16.60 .47 8.85Mar 18 24.01 1.92 - 40 - 18.10 .76 4.48Jun 18 27.00 .82 - 30 400 16.60 .48 4.03Woodside Pet Last Sale Price $29.13Sep 17 28.50 .97 .91 50 50 21.40 .70 19.65Sep 17 29.00 .66 .63 110 401 20.60 .57 29.90Sep 17 29.50 .41 .40 160 613 20.00 .43 23.07Sep 17 30.00 .23 .23 20 482 19.50 .30 13.10Sep 17 30.01 .23 .22 30 3731 19.50 .29 12.81Oct 17 30.51 .33 .33 10 90 19.00 .30 8.27Nov 17 30.00 .69 .65 40 86 19.00 .44 11.16

PUT OPTIONSAGL Energy Last Sale Price $24.27Sep 17 24.50 .63 1.18 50 420 22.30 -.54 27.34Oct 17 22.50 .20 .21 200 408 23.40 -.16 6.02Oct 17 23.00 .30 .27 75 595 23.10 -.22 9.17

Oct 17 24.50 .89 .76 50 388 22.20 -.50 19.70Nov 17 24.01 .82 - 100 150 22.30 -.40 15.91Nov 17 24.50 1.06 1.03 120 80 22.10 -.49 16.10Dec 17 22.01 .33 .33 50 328 23.20 -.17 4.68Amcor Last Sale Price $15.71Jan 18 15.50 .55 .53 20 60 17.90 -.38 9.04AMP Last Sale Price $5.00Sep 17 5.00 .10 .08 40 6462 21.30 -.47 33.18Oct 17 4.90 .09 .10 550 280 19.20 -.34 13.14Oct 17 5.00 .14 .13 100 710 19.00 -.45 19.71Dec 17 5.00 .20 .20 100 3166 19.70 -.44 13.77Ansell Last Sale Price $21.51Sep 17 21.50 .48 .48 30 51 24.10 -.47 37.02ANZ Banking Grp Last Sale Price $29.13Sep 17 29.00 - .01 800 565 20.00 - 12.53Sep 17 28.50 .08 .12 840 105 18.40 -.18 12.53Sep 17 29.00 .23 .23 10 52 18.10 -.41 35.24Sep 17 28.50 .18 .20 10 125 18.90 -.25 15.04Sep 17 25.00 - .15 100 6510 20.80 - 8.54Sep 17 27.50 .07 .09 367 1631 19.50 -.09 3.70Sep 17 28.50 .25 .26 452 3397 18.60 -.28 14.24Sep 17 29.00 .44 .38 2010 5027 18.20 -.43 24.78Sep 17 29.01 .44 .43 100 1670 18.20 -.43 24.78Sep 17 30.01 1.05 1.09 3 808 18.20 -.74 9.68Oct 17 25.00 .04 .04 100 1740 23.90 -.03 .88Oct 17 27.01 .17 .18 100 1420 21.00 -.13 4.39Oct 17 29.00 .69 .71 40 2587 18.30 -.43 17.29Oct 17 29.01 .69 .65 110 330 18.30 -.43 17.29Nov 17 27.00 .45 .47 8 10 19.70 -.16 7.15Dec 17 28.50 1.13 1.14 35 3345 18.20 -.34 13.30Dec 17 29.00 1.39 1.40 25 2807 17.80 -.42 16.37Mar 18 27.50 1.05 .99 150 44 18.70 -.25 6.51Jun 20 29.00 4.59 4.84 5 19 15.70 -.36 5.62ASX Last Sale Price $52.24Sep 17 51.00 .27 .22 100 230 14.80 -.22 8.42Oct 17 54.00 2.10 2.06 45 75 13.70 -.74 4.75Nov 17 49.50 .40 .34 20 200 15.00 -.17 3.54Dec 17 51.00 1.01 .96 30 10 14.90 -.31 6.69Bendigo&Adelaide Bk Last Sale Price $11.39Oct 17 11.50 .37 .34 50 50 19.30 -.51 16.66Nov 17 11.00 .22 .22 45 - 19.20 -.29 8.83BHP Billiton Last Sale Price $27.33Sep 17 26.50 .08 .07 5 706 23.30 -.16 13.36Sep 17 27.00 .19 .20 640 200 22.20 -.33 31.72Sep 17 27.00 .34 .32 70 - 23.30 -.37 30.27Sep 17 24.50 .03 .04 265 8944 27.10 -.04 1.82Sep 17 24.51 .03 .17 20 1354 27.00 -.04 1.82Sep 17 25.00 .06 .06 132 11546 26.20 -.07 3.34Sep 17 25.01 .06 .10 45 1950 26.20 -.07 3.34Sep 17 25.50 .10 .08 660 4452 25.30 -.11 6.07Sep 17 25.51 .10 .10 20 1793 25.30 -.11 6.07Sep 17 26.00 .17 .16 475 9275 24.40 -.18 10.02Sep 17 26.01 .17 .26 65 1815 24.40 -.18 10.32Sep 17 26.50 .28 .28 301 2004 23.60 -.27 16.69Sep 17 27.00 .43 .45 138 1300 22.80 -.38 26.10Sep 17 27.01 .44 .42 195 1508 22.70 -.38 26.41Sep 17 27.50 .66 .68 80 285 22.00 -.52 29.44Sep 17 27.51 .66 .66 70 780 22.00 -.52 29.14Sep 17 29.01 1.75 6.38 30 771 21.20 -.89 3.95Sep 17 29.50 2.20 3.15 10 41 21.70 -.97 1.82Sep 17 29.51 2.20 2.18 150 120 21.70 -.97 1.21Sep 17 34.01 6.66 6.61 13 494 37.80 -1.00 -Oct 17 24.01 .07 .07 150 620 24.80 -.06 2.00Oct 17 24.50 .12 .12 100 443 24.50 -.09 3.21Oct 17 25.00 .18 .36 4100 657 24.10 -.13 4.81Oct 17 26.00 .38 .39 230 866 23.20 -.24 10.02Oct 17 26.50 .52 .54 270 3820 22.70 -.31 13.89Oct 17 26.51 .52 .50 10 40 22.70 -.31 13.89Oct 17 27.00 .70 .73 225 580 22.30 -.40 18.83Oct 17 27.50 .94 .96 60 22 21.80 -.49 20.43Nov 17 25.00 .32 .30 100 130 23.80 -.17 5.39Nov 17 26.00 .56 .69 106 155 23.20 -.27 9.67Nov 17 27.00 .93 .95 90 250 22.50 -.40 15.84Nov 17 27.50 1.16 1.12 20 40 22.10 -.47 16.87Dec 17 21.04 .04 .04 2000 341 26.00 -.02 .44Dec 17 22.44 .10 .10 1000 9455 25.30 -.05 1.26Dec 17 24.31 .32 .31 400 2995 24.20 -.14 3.97Dec 17 24.78 .40 .38 510 2194 23.90 -.17 5.04Dec 17 26.18 .78 .75 20 722 23.00 -.30 9.83Dec 17 26.65 .94 .95 100 130 22.70 -.35 11.91Dec 17 28.05 1.62 1.86 500 85 21.90 -.53 11.28Dec 17 29.47 2.52 2.49 150 295 21.20 -.73 4.79Dec 17 33.67 6.35 6.33 13 14 22.90 -1.00 .13Dec 17 39.29 11.80 11.65 2 772 30.70 -1.00 -Dec 17 41.16 13.69 13.55 2 858 38.30 -1.00 -Mar 18 19.00 .07 .08 500 1500 27.50 -.02 .49Mar 18 25.00 1.02 1.05 210 270 24.80 -.24 6.74Mar 18 28.01 2.36 3.06 10 285 23.50 -.48 11.05Jun 18 25.01 1.33 1.29 200 35 24.60 -.25 6.00Jun 18 28.00 2.70 2.87 750 10 23.40 -.46 9.19Jun 18 30.00 3.98 4.00 1 1 23.00 -.63 5.93Boral Last Sale Price $6.52Sep 17 6.60 .19 .16 100 910 24.10 -.56 27.99Nov 17 6.50 .24 .22 300 300 21.60 -.43 17.23Bank of Qld Last Sale Price $12.74Sep 17 12.75 .25 .17 25 101 20.00 -.48 30.60Oct 17 11.50 .07 .27 160 140 24.70 -.10 3.72Oct 17 12.50 .29 .31 160 200 22.10 -.36 16.62Oct 17 12.75 .40 .33 15 240 21.50 -.46 22.06BlueScope Steel Last Sale Price $10.86Sep 17 10.25 .16 .17 107 156 37.80 -.24 24.44Sep 17 10.26 .17 .20 209 524 37.80 -.24 25.21Sep 17 11.00 .48 .42 10 867 37.00 -.53 52.71Oct 17 10.50 .43 .45 20 185 37.30 -.36 28.90Nov 17 9.00 .14 .16 85 295 39.10 -.12 5.82Nov 17 11.00 .82 .80 6 138 37.30 -.48 29.52Brambles Last Sale Price $9.20Sep 17 9.25 .28 .27 50 3680 19.60 -.52 42.38Sep 17 9.75 .71 .34 50 90 20.40 -.90 28.85Sep 17 10.76 1.70 1.68 100 315 24.60 -1.00 25.25Sep 17 11.01 1.95 - 50 240 26.20 -1.00 25.25Oct 17 9.00 .23 .23 350 305 19.50 -.33 17.85Nov 17 8.25 .07 .07 19 - 20.60 -.09 3.31Nov 17 8.75 .19 .19 128 840 19.80 -.24 9.41Dec 17 9.25 .47 .46 50 581 19.50 -.46 15.53Dec 17 10.75 1.71 1.65 25 165 19.70 -1.00 5.80Feb 18 9.00 .46 .44 100 - 21.00 -.36 10.68C’wlth Bank of Aust Last Sale Price $73.98Sep 17 73.00 - .22 50 4331 24.10 - 108.54Sep 17 74.00 .02 .02 1460 10695 27.80 -.64 -Sep 17 75.00 1.02 1.05 243 2173 33.20 -1.00 -Sep 17 76.00 2.02 1.78 302 487 39.80 -1.00 -Sep 17 70.00 .03 .14 2000 - 21.20 -.03 1.54Sep 17 71.00 .07 .10 100 - 20.70 -.07 4.32Sep 17 72.00 .17 .41 14000 35 20.10 -.15 10.79Sep 17 73.00 .39 .48 5837 15520 19.40 -.29 24.05Sep 17 74.00 .78 .79 107 10050 19.00 -.48 46.56Sep 17 72.00 .39 .29 173 200 19.70 -.22 12.83Sep 17 74.00 1.03 1.35 173 50 18.10 -.48 33.39Sep 17 76.00 2.29 - 50 - 17.20 -.78 9.05Sep 17 69.00 .17 .23 135 2233 22.20 -.08 3.70Sep 17 70.00 .26 .25 270 5369 21.40 -.12 5.83Sep 17 72.00 .59 .82 30 1549 19.80 -.26 13.34Sep 17 74.00 1.27 1.20 1300 6736 18.20 -.47 28.03Sep 17 74.01 1.27 1.24 20 675 18.20 -.47 27.81Sep 17 75.00 1.80 1.80 1000 8543 17.60 -.60 17.49Sep 17 75.01 1.79 1.22 20 1097 17.60 -.60 17.16Sep 17 76.00 2.46 2.80 50 5593 17.10 -.73 9.76Sep 17 76.01 2.46 1.63 100 1066 17.10 -.73 9.53Sep 17 77.00 3.24 3.45 130 4533 16.90 -.85 4.93Sep 17 78.00 4.12 3.75 55 1969 16.80 -.94 2.13Sep 17 78.01 4.11 2.00 100 2088 16.80 -.95 1.68Sep 17 87.01 12.97 12.75 30 195 27.60 -1.00 -Oct 17 66.00 .24 .23 93 200 23.40 -.07 2.37Oct 17 70.00 .66 .65 706 1101 20.00 -.19 6.51Oct 17 71.00 .85 .77 125 264 19.40 -.24 8.44Oct 17 72.00 1.11 1.13 50 7715 18.70 -.30 10.90Oct 17 73.00 1.43 1.44 50 4430 18.10 -.37 14.06Oct 17 74.00 1.83 1.93 119 2812 17.50 -.45 17.81Oct 17 75.01 2.31 .97 30 817 16.90 -.55 12.58Oct 17 77.00 3.59 3.90 25 207 16.10 -.74 5.62Oct 17 77.01 3.56 1.65 130 330 16.10 -.74 5.28Oct 17 78.00 4.37 3.27 25 1925 16.00 -.84 3.45Oct 17 86.01 11.91 - 100 100 21.50 -1.00 -Nov 17 61.01 .16 .17 400 - 25.80 -.04 1.01Nov 17 68.00 .64 .60 15 69 20.50 -.15 4.05Nov 17 72.00 1.48 1.43 200 1234 18.10 -.31 9.33Nov 17 73.00 1.81 1.40 100 145 17.60 -.38 11.48Nov 17 75.00 2.71 1.28 50 28 16.80 -.52 10.69Nov 17 76.00 3.28 3.22 230 360 16.50 -.60 7.97Nov 17 77.00 3.92 2.02 30 1050 16.20 -.68 5.72Dec 17 71.73 1.75 1.68 100 988 18.40 -.31 8.15Dec 17 72.71 2.10 1.00 100 252 18.00 -.36 9.77Dec 17 73.72 2.48 2.11 100 566 17.70 -.42 11.54Dec 17 77.69 4.72 4.38 10 930 16.50 -.69 4.72Dec 17 78.70 5.37 5.22 3 247 16.30 -.77 3.00Jan 18 64.01 .54 .52 200 - 21.10 -.09 1.90Jan 18 69.01 1.28 1.20 150 - 18.90 -.21 4.53Jan 18 70.00 1.54 1.51 4 350 18.60 -.24 5.43Mar 18 70.00 2.71 2.05 200 105 18.60 -.26 6.60Jun 18 69.72 3.27 2.10 40 51 18.60 -.26 5.47Jun 18 73.71 4.99 5.02 2 1351 17.60 -.39 8.35Coca-Cola Amatil Last Sale Price $7.92Jan 18 8.00 .39 .34 50 50 18.90 -.47 10.20Cimic Grp Last Sale Price $43.37Sep 17 41.00 .46 .45 200 - 28.60 -.18 17.60CSL Last Sale Price $130.95Sep 17 108.00 .04 .07 60 346 33.90 - .44Sep 17 110.00 .05 .23 50 880 32.50 -.01 .63

Sep 17 112.00 .07 .05 40 310 31.10 -.01 .89Sep 17 116.00 .14 .20 62 1544 27.90 -.03 1.84Sep 17 118.00 .20 .18 1 2551 26.20 -.04 2.53Sep 17 120.00 .29 .25 70 2861 24.70 -.06 3.67Sep 17 122.00 .43 .32 60 766 23.20 -.09 5.45Sep 17 124.00 .66 .60 40 1453 22.00 -.13 8.30Sep 17 128.00 1.54 1.55 53 806 19.90 -.29 19.57Sep 17 128.01 1.54 1.57 400 1120 19.90 -.29 19.51Sep 17 132.00 3.40 3.55 15 494 18.70 -.54 29.84Oct 17 124.00 1.46 1.41 10 520 20.50 -.20 8.14Oct 17 138.00 8.66 8.40 10 10 17.80 -.79 9.00Dec 17 106.00 .47 .49 280 - 25.90 -.04 1.24Dec 17 124.00 2.80 2.86 780 361 20.20 -.25 7.36CSR Last Sale Price $4.18Sep 17 3.90 .01 .01 2400 300 21.10 -.07 3.18Caltex Aust Last Sale Price $32.12Sep 17 30.50 .27 .23 100 145 22.50 -.15 13.95Oct 17 29.50 .29 .26 6 - 22.80 -.13 6.70Crown Resorts Last Sale Price $11.67Sep 17 11.43 .27 .29 100 310 21.60 -.31 37.67Cybg Last Sale Price $4.61Sep 17 4.50 .04 .04 50 10760 21.10 -.29 16.20Flight Centre Travel Last Sale Price $48.06Oct 17 43.00 .33 - 100 - 25.00 -.09 5.01Fortescue Metals Grp Last Sale Price $5.98Sep 17 6.00 .11 .10 430 100 30.70 -.51 68.67Sep 17 5.75 .06 .06 400 300 30.90 -.24 22.38Sep 17 5.00 .03 .04 250 9863 56.60 -.08 8.32Sep 17 5.25 .04 .02 1940 7123 49.80 -.12 12.48Sep 17 5.50 .07 .04 40 8285 43.90 -.19 19.42Sep 17 5.51 .07 .06 50 6522 43.70 -.19 20.81Sep 17 5.75 .12 .08 2150 14809 39.10 -.31 33.29Sep 17 5.76 .09 .09 456 8305 32.50 -.29 24.97Sep 17 6.01 .22 .68 100 1647 35.60 -.49 51.33Sep 17 6.50 .55 1.09 80 210 32.70 -.85 8.32Oct 17 5.51 .12 .11 74 110 35.20 -.23 14.04Oct 17 5.75 .19 .18 140 16885 34.30 -.33 23.19Oct 17 6.51 .61 - 80 - 31.40 -.75 10.38Nov 17 5.75 .27 .26 28 234 35.50 -.35 21.13Dec 17 4.00 .03 .04 10 10908 47.60 -.04 1.73Dec 17 5.00 .12 .12 20 753 39.20 -.15 6.91Dec 17 6.00 .44 .44 30 1584 34.80 -.44 24.18Dec 17 6.01 .45 .63 100 370 34.70 -.45 23.90Fairfax Media Last Sale Price $0.95Sep 17 0.95 .03 .03 2500 11423 35.60 -.47 52.39Oct 17 0.90 .01 .01 15 2000 25.00 -.24 11.53Harvey Norman Last Sale Price $3.88Sep 17 3.70 .04 .03 175 100 28.50 -.22 14.97Sep 17 3.90 .12 .09 100 400 29.10 -.50 40.62Insurance Aust Grp Last Sale Price $6.17Oct 17 6.26 .21 .16 150 100 18.50 -.54 14.20Nov 17 6.00 .13 .12 83 2260 18.90 -.32 9.86Nov 17 6.25 .23 .21 10 - 17.90 -.51 11.76Sep 18 5.50 .31 .34 122 30 22.30 -.22 4.75Iluka Res Last Sale Price $9.70Sep 17 9.01 .04 .07 13 583 28.80 -.13 7.70Incitec Pivot Last Sale Price $3.50Nov 17 3.20 .10 .10 170 - 32.80 -.23 12.70Nov 17 3.40 .17 .16 250 825 31.50 -.37 22.73James Hardie Ind Last Sale Price $18.24Sep 17 17.50 .11 .08 200 4870 21.60 -.19 9.55Oct 17 17.00 .17 .16 25 11 23.50 -.17 6.80Lendlease Grp Last Sale Price $16.47Sep 17 15.50 .06 .06 1065 480 22.40 -.11 5.54Jan 18 15.50 .41 .39 20 - 21.10 -.25 6.41Medibank Private Last Sale Price $2.97Sep 17 2.50 .00 .01 200 2458 38.90 -.03 1.68Sep 17 3.10 .16 .14 250 1300 24.90 -.75 13.97Oct 17 3.10 .17 .16 225 - 19.70 -.70 8.60Macq Grp Last Sale Price $83.18Sep 17 76.00 .10 .11 391 3485 23.20 -.04 1.89Sep 17 77.00 .14 .18 100 330 22.70 -.07 2.89Sep 17 79.00 .34 .33 200 605 21.60 -.14 6.78Sep 17 80.01 .50 .35 391 3553 21.00 -.20 9.97Sep 17 81.00 .72 .75 220 1218 20.40 -.27 14.46Sep 17 81.01 .72 .57 50 715 20.40 -.27 14.46Sep 17 82.00 1.02 .77 882 4175 19.80 -.35 20.44Sep 17 83.00 1.42 1.40 1082 3655 19.30 -.45 28.22Sep 17 84.00 1.91 1.95 230 2055 18.80 -.56 21.74Sep 17 85.01 2.52 .85 6 479 18.30 -.67 13.66Oct 17 73.00 .21 - 100 - 24.40 -.06 1.84Oct 17 74.00 .27 .53 50 100 23.70 -.07 2.37Oct 17 75.00 .34 .25 100 377 23.10 -.09 2.94Oct 17 80.00 1.11 1.10 100 2338 20.20 -.26 9.70Oct 17 81.01 1.38 1.14 10 2377 19.80 -.31 12.11Oct 17 82.00 1.72 1.70 4 245 19.40 -.37 15.09Oct 17 82.01 1.72 1.45 9 21 19.40 -.37 15.09Oct 17 84.00 2.63 2.00 10 270 18.60 -.51 15.84Nov 17 81.00 2.86 - 20 100 21.00 -.34 16.09Nov 17 83.00 3.88 3.89 3 68 20.60 -.44 21.86Nov 17 84.01 4.47 - 20 208 20.40 -.49 20.48Feb 18 85.00 6.03 6.06 1 - 19.00 -.50 10.92Jun 18 74.01 3.46 3.03 90 - 21.50 -.19 5.15Sep 18 80.00 6.39 6.33 4 - 19.40 -.32 7.26Metcash Last Sale Price $2.74Sep 17 2.70 .04 .05 100 400 24.70 -.37 27.25Myer Hldgs Last Sale Price $0.76Nov 17 0.55 .01 .01 157 - 52.20 -.07 5.58National Aust Bank Last Sale Price $30.17Sep 17 30.50 .33 .31 22 22 20.00 -1.00 -Sep 17 31.00 .83 .79 300 300 20.00 -1.00 -Sep 17 30.00 .21 .24 128 153 17.60 -.39 31.76Sep 17 31.00 .86 .78 400 - 16.40 -.89 5.29Sep 17 30.00 .43 .35 10 1556 18.00 -.41 23.65Sep 17 30.50 .69 .68 1000 754 17.80 -.57 19.52Sep 17 31.00 1.02 .92 2004 3219 17.80 -.72 10.45Oct 17 28.51 .24 .23 600 70 19.40 -.18 5.81Oct 17 29.51 .47 .48 34 755 17.90 -.32 11.37Oct 17 30.00 .67 .68 288 1262 17.50 -.42 16.09Oct 17 30.51 .91 .87 9 103 17.10 -.53 13.67Oct 17 31.00 1.21 1.11 20 773 16.80 -.64 9.07Newcrest Min Last Sale Price $23.30Sep 17 22.50 .09 .10 10 194 28.50 -.18 17.62Sep 17 23.00 .23 .20 30 175 28.10 -.35 44.06Sep 17 23.50 .68 .67 20 20 28.30 -.54 49.61Sep 17 19.50 .01 .02 100 1295 35.80 -.02 1.07Sep 17 21.50 .12 .11 10 2319 30.10 -.12 8.54Sep 17 22.00 .19 .20 100 1900 28.60 -.18 13.53Sep 17 22.50 .30 .31 36 646 27.40 -.27 21.72Sep 17 23.00 .48 .46 150 655 26.30 -.39 34.18Sep 17 23.51 .72 .75 10 320 25.40 -.53 36.67Oct 17 22.00 .42 .41 70 690 27.50 -.25 13.16Oct 17 23.01 .77 .69 10 100 26.10 -.40 23.97Oct 17 23.50 1.01 1.04 40 62 25.60 -.49 25.38Dec 17 23.51 1.38 1.38 3 220 25.70 -.47 17.29Origin Energy Last Sale Price $7.76Sep 17 7.51 .10 .09 60 728 27.40 -.28 21.38Sep 17 7.75 .19 .18 20 - 27.00 -.46 40.62Oct 17 7.50 .17 .17 40 1814 26.00 -.32 16.46Nov 17 7.00 .12 .66 50 12 29.30 -.18 7.24Nov 17 8.00 .50 .62 50 40 26.20 -.55 15.38Nov 17 8.25 .66 .64 30 - 25.50 -.67 9.95Orica Last Sale Price $20.41Sep 17 20.01 .26 .21 600 - 22.50 -.33 20.73Oil Search Last Sale Price $6.77Sep 17 6.76 .15 .28 300 650 24.70 -.46 36.76Oct 17 7.01 .36 .36 100 400 23.50 -.62 13.48Sep 18 6.50 .56 .52 10 15 26.00 -.34 7.82OZ Min Last Sale Price $8.47Nov 17 8.00 .30 .30 10 40 34.10 -.31 16.85Qantas Airways Last Sale Price $5.65Sep 17 5.50 .12 .11 40 654 29.50 -.32 33.77QBE Insurance Grp Last Sale Price $10.12Sep 17 10.00 .20 .23 100 2040 27.60 -.40 33.61Sep 17 10.01 .21 .24 7 690 27.60 -.40 34.43Sep 17 10.25 .34 .30 150 1307 27.60 -.55 33.61Sep 17 10.75 .69 .73 50 1820 28.30 -.80 10.66Sep 17 11.00 .92 .88 20 801 29.10 -.89 5.74Sep 17 11.01 .93 .84 135 732 29.20 -.89 5.74Oct 17 9.25 .11 - 30 40 28.20 -.16 7.57Oct 17 9.75 .22 .22 20 1066 26.60 -.31 15.87Oct 17 10.00 .32 .34 30 1177 26.00 -.41 22.72Oct 17 10.01 .32 .35 100 150 26.00 -.41 23.08Nov 17 9.50 .23 .23 50 303 26.80 -.25 10.40Nov 17 10.25 .53 .48 16 - 25.40 -.49 18.26Nov 17 11.00 1.02 1.00 230 215 24.90 -.75 6.47Dec 17 12.51 2.38 1.78 45 397 25.90 -1.00 -Mar 18 10.00 .77 .75 15 315 24.60 -.39 13.59Jun 20 8.00 .67 .66 100 - 20.20 -.11 2.36Jun 20 8.50 .89 .88 100 - 20.10 -.17 3.14Jun 20 10.50 2.06 2.05 100 80 19.60 -.44 5.92Rio Tinto Last Sale Price $68.75Sep 17 74.00 5.25 6.14 8 8 75.20 -1.00 -Sep 17 65.00 .06 - 52 300 26.20 -.06 3.98Sep 17 66.00 .14 .41 650 265 25.30 -.11 9.29Sep 17 67.00 .29 .24 130 520 24.50 -.21 19.58Sep 17 68.00 .57 .48 535 500 23.90 -.35 37.83Sep 17 69.00 1.01 - 200 - 23.50 -.53 50.77Sep 17 74.00 5.26 - 8 - 27.30 -1.00 1.00Sep 17 67.00 .58 .60 150 2 24.20 -.27 20.71Sep 17 68.00 .91 - 100 - 23.50 -.38 32.03Sep 17 69.00 1.36 - 100 - 23.10 -.51 39.11Sep 17 59.00 .04 .04 279 5342 31.40 -.02 .84Sep 17 62.00 .14 .25 50 1647 29.20 -.06 3.26


11TablesDERIVATIVES - SHARE OPTIONS cont’d











Sep 17 63.00 .20 .20 120 1677 28.30 -.09 4.95Sep 17 64.00 .29 .23 300 1132 27.30 -.12 7.12Sep 17 65.00 .43 .34 150 2261 26.40 -.17 10.38Sep 17 65.01 .42 1.09 153 923 26.40 -.17 10.26Sep 17 66.00 .61 .55 205 1374 25.50 -.23 14.72Sep 17 66.01 .61 1.55 53 230 25.50 -.23 14.72Sep 17 67.00 .86 .78 223 2250 24.70 -.30 20.75Sep 17 67.01 .86 .78 20 233 24.70 -.30 20.75Sep 17 68.00 1.20 1.00 211 1175 24.00 -.39 28.84Sep 17 69.00 1.65 1.52 107 - 23.40 -.50 33.66Oct 17 58.00 .17 .18 100 257 29.80 -.05 1.81Oct 17 59.00 .22 .25 6 167 29.00 -.06 2.28Oct 17 60.00 .28 .25 100 660 28.20 -.08 2.97Oct 17 60.01 .28 .24 200 325 28.20 -.08 2.97Oct 17 61.00 .35 .69 1315 371 27.30 -.09 3.72Oct 17 64.00 .73 .90 60 1090 25.10 -.18 7.75Oct 17 65.00 .94 1.21 1315 843 24.60 -.23 9.98Oct 17 66.00 1.21 1.10 86 2050 24.10 -.28 12.85Oct 17 66.01 1.21 - 20 - 24.10 -.28 12.79Oct 17 68.00 1.94 1.85 90 25 23.50 -.40 20.55Oct 17 69.00 2.40 - 55 - 23.20 -.47 22.78Oct 17 70.00 2.92 3.75 5 15 22.90 -.55 17.79Nov 17 63.00 .94 .91 210 304 25.20 -.18 6.43Nov 17 66.00 1.73 1.67 101 52 24.10 -.30 11.74Nov 17 67.00 2.09 2.01 100 - 23.80 -.35 14.19Nov 17 68.00 2.50 3.13 50 50 23.60 -.41 17.02Nov 17 69.00 2.96 - 50 - 23.30 -.46 18.48Dec 17 54.00 .28 .25 50 637 30.40 -.05 1.43Dec 17 62.00 1.12 1.90 200 229 25.70 -.18 5.58Dec 17 63.00 1.31 3.62 100 840 25.30 -.21 6.59Dec 17 64.00 1.56 2.42 60 925 24.90 -.24 7.84Dec 17 65.00 1.84 1.70 50 1145 24.50 -.28 9.22Dec 17 68.00 2.98 2.80 10 255 23.80 -.40 14.93Dec 17 69.00 3.44 3.47 76 160 23.60 -.45 15.98Dec 17 70.00 3.96 3.77 10 331 23.30 -.50 13.57Dec 17 71.01 4.48 4.35 200 200 23.10 -.55 11.12Dec 17 73.01 5.73 5.60 200 85 22.70 -.65 7.36Mar 18 72.00 7.21 6.85 10 100 23.80 -.54 10.34Mar 18 73.01 7.83 7.50 2 - 23.80 -.57 9.34South32 Last Sale Price $3.09Sep 17 2.90 .04 .04 3500 4365 29.10 -.16 21.48Sep 17 3.00 .07 .25 200 8095 28.10 -.30 40.27Mar 18 2.80 .19 .18 50 60 32.10 -.26 11.06Seek Last Sale Price $16.52Oct 17 16.01 .35 .34 30 - 21.40 -.30 15.69Sims Metal Mgmt Last Sale Price $14.70Dec 17 14.75 1.11 1.05 5 5 32.30 -.45 24.71Stockland Last Sale Price $4.41Sep 17 4.20 .01 .01 4100 234 19.70 -.13 5.64The Star Entertain Last Sale Price $5.19Sep 17 4.90 .02 .02 3550 521 22.60 -.13 6.39Sonic Healthcare Last Sale Price $21.41Sep 17 20.50 .21 .20 20 180 20.10 -.16 16.27Sep 17 21.50 .72 .65 25 2791 19.80 -.50 49.21Oct 17 21.01 .58 .49 30 66 18.70 -.34 19.78Nov 17 21.01 .71 .63 25 - 18.60 -.35 15.52Santos Last Sale Price $3.90Sep 17 3.90 .06 .06 2325 - 28.20 -.48 70.19Sep 17 3.20 .00 .01 100 3875 38.10 -.01 .85Sep 17 3.70 .04 .09 685 1320 32.10 -.22 17.02Sep 17 3.71 .04 - 100 1914 31.90 -.23 19.14Sep 17 3.80 .07 .07 50 1430 30.80 -.33 29.78Sep 17 3.81 .07 .07 150 6589 30.00 -.34 29.78Sep 17 4.41 .51 .48 210 100 27.90 -1.00 -Sep 17 6.01 2.11 2.56 50 180 28.50 -1.00 -Oct 17 3.40 .04 .03 300 14850 34.80 -.12 6.55Oct 17 3.51 .05 .08 150 21400 34.10 -.17 9.36Oct 17 3.90 .17 .29 100 170 30.60 -.46 31.82Nov 17 3.90 .21 - 150 - 30.40 -.45 25.20Nov 17 4.00 .26 .40 250 100 29.80 -.52 19.20Nov 17 4.10 .32 - 100 - 29.30 -.60 14.40Dec 17 3.19 .05 .06 100 670 36.30 -.11 4.41Dec 17 3.47 .10 .10 30 2240 34.20 -.21 8.83Dec 17 3.56 .13 .11 95 629 33.60 -.25 11.04

Dec 17 5.16 1.24 1.23 150 1722 26.70 -1.00 -Mar 18 3.01 .08 .07 100 390 37.00 -.12 3.69Mar 18 3.61 .23 .25 37 190 34.00 -.30 10.83Mar 18 5.01 1.13 1.11 180 146 29.60 -.95 .69Mar 18 6.01 2.06 2.07 50 291 29.10 -1.00 -Jun 19 3.40 .60 - 80 80 45.30 -.28 8.59Suncorp Grp Last Sale Price $12.60Sep 17 13.25 .69 .75 500 1125 19.90 -.86 5.27Oct 17 12.75 .41 .36 35 289 18.60 -.53 15.06Oct 17 13.00 .56 .53 10 310 18.20 -.65 9.56Nov 17 13.00 .64 .67 500 1031 18.40 -.61 8.73Dec 17 12.14 .32 .30 850 50 20.10 -.30 8.61Jan 18 12.50 .49 - 1000 - 18.60 -.40 10.14Transurban Grp Last Sale Price $12.19Sep 17 11.76 .05 .07 250 250 16.90 -.16 6.81Mar 18 12.00 .58 - 200 - 16.60 -.36 8.56Jun 18 12.50 1.11 1.15 5 5 16.60 -.49 8.12Telstra Corp Last Sale Price $3.72Sep 17 3.70 .06 .04 235 8401 18.70 -.42 24.53Sep 17 3.71 .06 .06 1000 1265 18.80 -.44 26.76Sep 17 3.80 .12 .12 150 8123 19.30 -.66 15.61Sep 17 4.61 .89 .92 100 2630 33.10 -1.00 -Sep 17 5.26 1.53 1.62 270 2455 22.40 -1.00 -Sep 17 6.01 2.29 2.36 400 4398 13.20 -1.00 -Sep 17 6.26 2.54 2.54 300 2200 12.80 -1.00 -Oct 17 3.60 .04 .05 2600 1790 18.00 -.26 8.83Nov 17 3.60 .07 .07 2200 7068 17.80 -.29 8.18Nov 17 3.70 .10 .10 300 6500 16.60 -.41 12.58Dec 17 3.60 .08 .13 3080 895 17.80 -.30 7.41Dec 17 3.70 .12 .11 600 9449 17.30 -.41 11.11Dec 17 4.61 .90 .89 100 50 29.10 -1.00 .46Jan 18 3.60 .09 - 200 - 15.90 -.29 5.96Mar 18 3.51 .12 .10 450 4100 17.20 -.24 5.56Mar 18 5.26 1.58 - 70 - 13.90 -1.00 1.69Jun 18 5.26 1.55 1.24 200 456 12.40 -1.00 .33Westpac Banking Last Sale Price $31.02Sep 17 31.00 - .13 70 765 20.00 -.18 152.97Sep 17 31.50 .48 .40 683 683 20.00 -1.00 -Sep 17 30.50 .12 .15 100 - 18.70 -.24 17.65Sep 17 31.00 .30 .27 750 20 18.70 -.47 44.86Sep 17 31.50 .62 .53 153 10 19.10 -.71 20.59Sep 17 31.00 .51 .44 650 1274 17.90 -.46 27.28Sep 17 34.51 3.46 2.48 38 548 19.80 -1.00 -Oct 17 27.00 .04 .09 200 480 22.90 -.04 1.06Oct 17 30.00 .40 .42 10 1191 18.60 -.27 9.41Oct 17 30.01 .40 .45 200 775 18.60 -.27 9.41Oct 17 30.50 .55 .62 70 2730 17.90 -.35 12.94Oct 17 31.00 .75 .71 10 2392 17.40 -.45 17.53Oct 17 32.01 1.31 1.20 30 20 16.60 -.67 7.53Oct 17 32.50 1.68 1.65 10 477 16.40 -.78 4.71Dec 17 28.80 .65 .65 25 4978 19.40 -.18 7.16Dec 17 29.30 .80 .80 25 286 18.90 -.23 8.88Dec 17 29.80 .99 1.00 75 5958 18.40 -.28 10.99Dec 17 30.29 1.21 1.22 75 2260 18.00 -.34 13.38Dec 17 30.79 1.47 1.47 25 1928 17.70 -.40 16.26Dec 17 34.28 4.14 4.72 12 14 16.80 -.97 9.82Dec 17 34.77 4.60 3.30 75 100 16.90 -1.00 9.44Feb 18 28.50 .78 .81 30 - 19.10 -.19 5.43Wesfarmers Last Sale Price $41.99Sep 17 40.50 .14 .12 255 1530 15.80 -.15 5.33Sep 17 41.00 .23 .27 20 566 15.40 -.23 9.09Sep 17 41.51 .38 .44 70 250 15.00 -.34 14.82Nov 17 38.01 .14 .16 300 175 17.00 -.07 1.50Nov 17 41.50 .81 .88 40 120 14.40 -.36 9.08Westfield Last Sale Price $7.83Sep 17 8.00 .24 .16 100 682 19.10 -.66 14.83Dec 17 7.50 .17 .15 70 100 19.70 -.28 7.48WorleyParsons Last Sale Price $13.79Sep 17 13.25 .14 .14 25 30 27.10 -.24 16.84Sep 17 13.50 .22 .22 30 210 26.70 -.34 26.47Sep 17 13.75 .33 .32 30 50 26.40 -.45 39.10Sep 17 14.00 .46 .48 30 - 26.20 -.57 29.48Woolworths Last Sale Price $25.30Sep 17 25.00 .28 .20 50 1403 17.20 -.35 18.03Sep 17 25.50 .51 .66 100 2006 17.10 -.55 20.33

Sep 17 26.00 .85 .83 20 338 17.30 -.73 9.84Sep 17 26.01 .85 1.00 100 932 17.30 -.73 9.51Sep 17 27.00 1.73 1.42 2 200 18.60 -.97 1.64Sep 17 28.00 2.70 1.58 20 66 20.00 -1.00 -Sep 17 28.51 3.19 - 50 150 20.10 -1.00 -Sep 17 29.01 3.69 4.89 10 178 19.60 -1.00 -Sep 17 30.01 4.68 - 20 170 18.00 -1.00 -Oct 17 25.00 .41 .43 300 157 15.50 -.37 11.83Nov 17 23.01 .12 .13 150 150 18.30 -.10 2.22Nov 17 24.50 .40 .40 200 50 16.60 -.28 7.31Dec 17 23.00 .22 .22 50 134 19.10 -.13 2.93Dec 17 25.00 .72 .70 3 788 16.90 -.38 9.80Dec 17 25.50 .94 .87 50 39 16.40 -.47 10.07Dec 17 29.00 3.70 3.72 25 477 14.80 -1.00 -Dec 17 30.00 4.70 4.26 20 111 15.50 -1.00 -Jan 18 23.01 .26 .23 200 20 17.90 -.14 2.68Mar 18 27.50 2.77 - 20 - 15.90 -.80 4.09Mar 18 29.01 4.01 - 10 - 15.50 -1.00 2.13Mar 18 30.00 4.95 - 20 - 15.30 -1.00 1.74Jun 18 22.01 .48 .44 30 - 19.20 -.13 2.37Jun 18 29.51 4.45 - 20 - 15.20 -1.00 1.15Sep 18 23.00 1.14 1.14 60 - 19.90 -.22 4.24Sep 18 24.00 1.50 1.60 20 17 19.40 -.32 5.61Dec 18 29.00 4.70 4.58 25 - 17.80 -.86 3.07Woodside Pet Last Sale Price $29.13Sep 17 27.00 .07 .06 20 2264 24.20 -.08 3.99Sep 17 28.00 .20 .19 10 4402 22.10 -.20 11.11Sep 17 29.00 .51 .43 5 1517 20.80 -.43 28.76Sep 17 32.01 2.89 2.90 15 860 23.70 -1.00 .57Sep 17 35.01 5.87 6.00 10 737 35.30 -1.00 -Oct 17 31.51 2.46 2.35 30 180 18.90 -.91 1.88Nov 17 28.00 .55 .52 80 70 20.00 -.28 8.75Dec 17 31.01 2.22 2.26 20 295 18.00 -.73 4.02Dec 17 32.00 3.02 3.08 14 74 17.60 -.91 1.83Mar 18 35.01 6.25 - 10 41 12.40 -1.00 2.25

INDEX OPTIONSS&P/ASX 200 Call (value in index points, 1pt = $10)Sep 17 5575 1.12 - 40 - 10.80 - -Sep 17 5600 .95 .74 50 197 12.90 - -Sep 17 5625 .74 - 40 - 12.00 - -Sep 17 5675 .39 .38 339 398 11.00 - -Sep 17 5700 .24 .25 908 443 10.10 - -Sep 17 5725 .15 .14 301 437 10.00 - -Sep 17 5750 .09 .08 217 967 9.90 - -Sep 17 5775 .04 .05 65 627 9.80 - -Sep 17 5800 .03 .03 166 230 10.60 - -Sep 17 5825 .02 .03 48 865 10.90 - -Sep 17 1.00 56.76 56.87 23 1427 - - -Sep 17 5550 1.45 1.75 171 479 14.10 - -Sep 17 5575 1.24 2.41 131 30 13.50 - -Sep 17 5625 .85 1.07 44 1462 12.50 - -Sep 17 5650 .68 .86 27 2384 12.10 - -Sep 17 5675 .53 .55 13 980 11.70 - -Sep 17 5700 .40 .39 1006 10744 11.40 - -Sep 17 5725 .29 .29 266 2291 11.10 - -Sep 17 5750 .21 .22 623 9954 10.90 - -Sep 17 5775 .14 .17 24 2185 10.80 - -Sep 17 5800 .10 .09 1323 7472 10.70 - -Sep 17 5825 .07 .05 20 3870 10.80 - -Sep 17 5850 .04 .06 60 5990 10.90 - -Sep 17 5875 .03 .03 50 2984 11.10 - -Sep 17 5900 .02 .02 50 12525 11.30 - -Sep 17 5925 .01 .02 130 4043 11.60 - -Sep 17 5975 .01 .01 50 2005 12.50 - -Sep 17 6100 .00 .01 8 3438 15.20 - -Sep 17 6200 .00 .01 4 3650 17.20 - -Oct 17 5550 1.83 1.90 40 47 13.60 - -Oct 17 5600 1.46 1.51 3 286 13.00 - -Oct 17 5675 .98 1.13 83 66 12.20 - -Oct 17 5700 .84 .95 25 2238 12.00 - -Oct 17 5725 .71 .73 582 611 11.80 - -Oct 17 5775 .50 .60 69 960 11.40 - -Oct 17 5800 .41 .45 100 777 11.20 - -Oct 17 5825 .33 .38 81 714 11.10 - -

Oct 17 5850 .27 .29 330 2378 11.00 - -Oct 17 5875 .21 .21 165 846 10.90 - -Oct 17 5900 .17 .16 353 5101 10.80 - -Oct 17 5925 .13 .13 22 977 10.70 - -Oct 17 5950 .10 .10 1221 2916 10.70 - -Oct 17 5975 .08 .08 788 1240 10.70 - -Oct 17 6000 .06 .07 94 6917 10.70 - -Oct 17 6025 .05 .05 2 3061 10.80 - -Oct 17 6050 .04 .03 125 2477 10.80 - -Oct 17 6075 .03 .03 30 2756 10.90 - -Oct 17 6150 .02 .03 477 1389 11.30 - -Nov 17 5625 1.44 1.55 2 2 12.90 - -Nov 17 5875 .36 .47 4 656 11.30 - -Nov 17 5900 .31 .32 50 1177 11.20 - -Nov 17 5950 .21 .21 44 179 11.10 - -Nov 17 5975 .18 .18 280 129 11.00 - -Nov 17 6000 .15 .15 37 1092 11.00 - -Nov 17 6050 .10 .10 47 295 10.90 - -Nov 17 6075 .09 .08 3 68 10.90 - -Nov 17 6400 .01 - 24 2516 11.50 - -Dec 17 5400 3.38 3.58 2 1664 15.00 - -Dec 17 5675 1.52 1.50 10 1443 13.00 - -Dec 17 5800 .92 1.11 750 905 12.30 - -Dec 17 5900 .57 .62 60 3346 11.80 - -Dec 17 5925 .50 .48 3 7069 11.70 - -Dec 17 6100 .17 .17 30 4362 11.10 - -Dec 17 6200 .09 .11 4 4168 10.80 - -Feb 18 6000 .57 .58 1 11 12.10 - -Mar 18 6100 .37 .43 4 219 11.20 - -Mar 18 6200 .23 .28 6 420 11.00 - -Mar 18 6400 .09 .11 4 43 10.70 - -Jun 18 5000 6.88 6.45 35 146 16.50 - -Jun 18 5500 3.26 2.93 35 103 14.10 - -Jun 18 5900 1.33 1.40 3 882 12.70 - -Jun 18 6000 1.00 1.00 30 668 12.30 - -Jun 18 6400 .25 .29 6 59 11.30 - -Jun 18 6500 .17 .20 85 260 11.20 - -Dec 18 6400 .57 .58 1 3 12.00 - -S&P/ASX 200 Put (value in index points, 1pt = $10)Sep 17 5425 .01 .02 40 243 16.90 - -Sep 17 5450 .02 .02 25 95 16.90 - -Sep 17 5475 .04 .04 45 57 17.70 - -Sep 17 5500 .05 .05 440 226 16.90 - -Sep 17 5525 .06 .09 10 163 15.70 - -Sep 17 5550 .08 .06 96 316 15.40 - -Sep 17 5575 .09 .07 65 1072 14.00 - -Sep 17 5600 .12 .13 218 593 13.30 - -Sep 17 5625 .17 .13 45 308 12.60 - -Sep 17 5650 .23 .26 275 494 12.10 - -Sep 17 5675 .30 .32 356 750 11.00 - -Sep 17 5700 .44 .43 592 517 11.30 - -Sep 17 5725 .58 .46 457 599 10.50 - -Sep 17 5750 .79 .92 160 641 11.40 - -Sep 17 5800 1.21 1.21 120 59 11.60 - -Sep 17 5850 1.67 - 100 - 8.60 - -Sep 17 4600 .01 .01 5 2231 41.20 - -Sep 17 4850 .01 .08 24 1978 34.00 - -Sep 17 4900 .01 .02 25 1185 32.40 - -Sep 17 5050 .02 .04 8 2759 27.60 - -Sep 17 5100 .02 .02 50 7069 26.10 - -Sep 17 5175 .02 .03 30 2325 23.90 - -Sep 17 5200 .03 .04 35 12333 23.20 - -Sep 17 5250 .03 .04 244 3437 21.80 - -Sep 17 5300 .04 .04 74 5358 20.40 - -Sep 17 5325 .04 .07 25 1692 19.70 - -Sep 17 5350 .05 .07 250 6575 19.00 - -Sep 17 5375 .06 .06 150 2495 18.30 - -Sep 17 5400 .06 .06 31 5725 17.60 - -Sep 17 5425 .07 .08 227 3480 17.00 - -Sep 17 5450 .09 .09 1168 11832 16.30 - -Sep 17 5475 .10 .11 347 2660 15.70 - -Sep 17 5500 .12 .13 540 9589 15.10 - -Sep 17 5525 .14 .16 625 2820 14.50 - -Sep 17 5550 .17 .19 997 4911 14.00 - -Sep 17 5575 .22 .22 230 1779 13.40 - -Sep 17 5600 .27 .27 907 18911 12.90 - -

Sep 17 5625 .33 .27 150 2974 12.50 - -Sep 17 5650 .41 .37 334 5131 12.10 - -Sep 17 5675 .51 .50 221 1727 11.70 - -Sep 17 5700 .63 .63 746 13156 11.40 - -Sep 17 5725 .77 .78 230 775 11.10 - -Sep 17 5750 .93 .76 23 9585 10.90 - -Sep 17 5850 1.77 1.58 54 6579 10.50 - -Oct 17 4400 .01 .01 1 561 29.20 - -Oct 17 4800 .03 .03 8 257 24.40 - -Oct 17 4850 .04 .04 11 63 23.60 - -Oct 17 5050 .07 .06 400 510 20.40 - -Oct 17 5100 .08 .07 76 1684 19.70 - -Oct 17 5175 .10 .09 278 3507 18.50 - -Oct 17 5200 .11 .11 6 1093 18.10 - -Oct 17 5250 .13 .16 70 2478 17.40 - -Oct 17 5275 .15 .13 180 2225 17.00 - -Oct 17 5300 .16 .15 47 1728 16.60 - -Oct 17 5350 .20 .24 160 1236 15.90 - -Oct 17 5375 .22 .21 223 1382 15.60 - -Oct 17 5400 .24 .23 125 5924 15.30 - -Oct 17 5450 .30 .26 648 4493 14.60 - -Oct 17 5475 .34 .33 255 1101 14.30 - -Oct 17 5500 .39 .33 981 2974 14.00 - -Oct 17 5525 .43 .40 52 1136 13.70 - -Oct 17 5550 .49 .44 30 773 13.40 - -Oct 17 5575 .55 .51 9 484 13.10 - -Oct 17 5600 .62 .53 100 1559 12.80 - -Oct 17 5625 .70 .68 68 231 12.60 - -Oct 17 5675 .89 .74 513 138 12.10 - -Oct 17 5700 1.00 .98 568 2130 11.80 - -Oct 17 5725 1.12 1.21 130 486 11.60 - -Oct 17 5750 1.25 1.17 6 1572 11.40 - -Nov 17 4725 .07 .07 15 - 22.60 - -Nov 17 5000 .14 .15 69 2733 19.20 - -Nov 17 5050 .16 .16 20 471 18.70 - -Nov 17 5100 .19 .19 82 30 18.10 - -Nov 17 5200 .26 .27 74 763 16.90 - -Nov 17 5275 .33 .25 5 256 16.10 - -Nov 17 5300 .35 .32 15 657 15.80 - -Nov 17 5325 .38 .40 5 104 15.60 - -Nov 17 5350 .42 .38 7 1031 15.30 - -Nov 17 5375 .45 .42 82 505 15.10 - -Nov 17 5400 .50 .48 26 3534 14.80 - -Nov 17 5450 .59 .60 4000 591 14.30 - -Nov 17 5525 .77 1.02 74 18 13.60 - -Nov 17 5600 1.00 1.03 23 2217 12.90 - -Nov 17 5625 1.10 1.00 2 22 12.70 - -Nov 17 5650 1.20 1.07 2 553 12.50 - -Nov 17 5700 1.42 1.82 5 208 12.10 - -Nov 17 5825 2.14 - 2 - 11.10 - -Nov 17 5925 2.89 3.03 2 8 10.50 - -Dec 17 4900 .20 .19 4 2171 19.30 - -Dec 17 5000 .26 .27 7 15930 18.40 - -Dec 17 5100 .33 .30 8 8729 17.50 - -Dec 17 5200 .43 .39 4 7236 16.60 - -Dec 17 5250 .49 .48 3 4282 16.20 - -Dec 17 5300 .57 .55 20 9803 15.80 - -Dec 17 5350 .65 .64 8 4500 15.30 - -Dec 17 5400 .75 .75 85 16398 14.90 - -Dec 17 5600 1.30 1.23 760 7165 13.30 - -Dec 17 5625 1.39 1.40 2 1215 13.20 - -Dec 17 5675 1.60 1.59 10 1467 12.80 - -Jan 18 4800 .20 - 1040 - 18.90 - -Jan 18 5100 .42 .54 1040 102 16.40 - -Mar 18 4500 .22 .23 4 1859 20.70 - -Mar 18 4600 .27 .28 4 260 20.00 - -Mar 18 4700 .34 .33 4 5968 19.30 - -Mar 18 4900 .50 .49 3 1395 17.90 - -Jun 18 4400 .38 .37 6 7016 20.50 - -Jun 18 5000 1.04 1.04 35 8045 17.10 - -Jun 18 5500 2.33 2.54 35 500 14.50 - -Sep 18 3800 .16 - 1200 - 21.40 - -Sep 18 4000 .27 - 6000 - 21.00 - -Sep 18 4300 .48 - 2375 - 19.90 - -Sep 18 4500 .68 - 6000 - 19.10 - -

S&P/ASX300 Course of SalesTRADING DATA FOR THURSDAY, SEPTEMBER 7, 2017

INDUSTRIALS

AAbacus Prop Grp stp 368, 368, 366, 367, 365, 366.5,366, 368, 369, 366, 367.5, 366, 366.5, 365, 366.5,365.5, 366, 365, 366, 365, 366, 365, 366, 365, 366,365, 366, 365, 366, 364, 366, 364.5, 366, 365, 366,364, 364.5, 366, 365, 364, 366, 366 (795,265), Aconex375, 372, 377, 376, 379, 377, 381, 380.5, 384, 385,383, 384, 382, 383, 384, 382.5, 385, 384, 387, 388,386, 388, 385, 386, 389, 388, 389.5, 389, 391, 392,390, 392, 390, 393, 392, 394, 391, 393, 390, 393.5,392.5, 395, 393, 394, 392, 396, 396 (530,875), AdelaideBrighton 575, 575, 572, 575, 571.5, 572, 570.5, 571.5,570, 571, 570, 570.5, 569.5, 571, 568, 567.5, 569, 568,569.5, 570, 568, 568.5, 567.5, 568.5, 567.5, 568, 567,569, 568, 569, 568, 569, 567, 568.5, 568, 569, 568,569, 567.5, 568, 569, 567.5, 568, 567, 567 (1,154,903),AGL Energy 2398, 2397.5, 2449, 2438.5, 2455, 2446,2431, 2427.5, 2436, 2425, 2436, 2437, 2425.5, 2425,2432, 2430, 2437, 2432.5, 2433, 2441.5, 2440, 2443,2439.5, 2440, 2443, 2442, 2445, 2440, 2444, 2440,2441, 2439, 2440, 2437.5, 2439, 2435, 2440, 2435,2436.5, 2426.5, 2425, 2431, 2426.5, 2423, 2419, 2428,2427 (2,407,588), Ainsworth Game Tech 266, 266, 265,268, 264, 263, 265, 263, 264, 262, 263.5, 263, 264,263, 263, 263.5, 265, 264.5, 264, 263, 265, 265.5, 265,265.5, 264, 265, 264.5, 265, 264, 265, 264.5, 265,263.5, 264, 261, 263, 261, 263, 261, 263 (519,574), ALS816, 814, 818.5, 815, 827, 826, 835, 831, 834, 833,840, 841, 835, 834, 838, 839, 836, 839, 836, 844, 835,834, 839, 841, 836, 841.5, 841, 845, 840, 844, 842,838, 842, 839, 837, 841, 839, 841.5, 840, 842, 841,842, 845, 844.5, 841.5, 843, 839, 841 (2,736,026),Altium 995, 993, 997, 993, 1005, 1000, 1001, 997.5,994, 1000, 995, 996, 1004, 1003, 999, 998, 1001, 1002,999, 1001, 1000, 997, 1000, 999, 997.5, 998, 1001,997, 992, 994, 992, 992.5, 990, 991.5, 990, 992, 995,994.5, 999.5, 996.5, 1001, 999, 1003, 1003 (582,713),AMA Grp 92, 92, 92.2, 92.5, 92, 92.5, 91.7, 92, 92.5,91.5, 92, 91.5, 92, 91.5, 92, 91.5, 92, 91, 91.5, 91, 91.5,90.5, 91.5, 90.7, 90.5, 91, 90.5, 91.5, 91, 90.5, 91.5,90.5, 91, 90.5, 91.5, 91 (1,439,421), Amaysim Au 192,192, 193.5, 193, 193.5, 192.5, 193.5, 193, 194, 193.5,193.2, 194.5, 194, 194.5, 193.5, 194.5, 193.7, 194.5,194, 193.5, 194, 194.5, 193.5, 194, 194.5, 194, 194.5,193, 194, 193.5, 194, 193, 194, 192.5, 193, 192.2, 192,193, 192, 194, 194 (402,390), Amcor 1565, 1565, 1556,1565, 1570.5, 1569, 1564, 1568, 1570.5, 1568, 1571,1571.5, 1567, 1568, 1570, 1569, 1566, 1568, 1567,1565, 1566, 1570, 1568, 1570.5, 1570, 1574, 1572,1574, 1569, 1571, 1570, 1567, 1571, 1572, 1569, 1572,1569.5, 1570, 1574, 1573, 1568, 1563, 1571, 1571(3,375,536), AMP 503, 503, 501, 503, 499, 501, 500,499, 501, 499, 500.5, 499, 501, 500, 501.5, 501, 500,501, 500, 501, 500, 501, 500, 500.5, 499, 500, 498,499, 498, 499, 496, 499, 498, 497, 500, 500(4,438,754), nyr3qut 10765, 10760, 10796.8, 10800,10820, 10830, 10770, 10765, 10815 (1,372), Ansell2155, 2153, 2167, 2160, 2154, 2159, 2154.5, 2154,2160, 2156, 2149.5, 2157, 2153, 2152, 2156, 2154,2157, 2156.5, 2153, 2156, 2153, 2156, 2153, 2156,2155, 2150, 2154, 2148, 2151, 2148, 2148.5, 2151,2149, 2153, 2152.5, 2150, 2154.5, 2150, 2156, 2152,2157, 2153, 2156, 2154, 2148, 2151 (537,811), ANZBanking Grp 2922, 2923, 2908, 2912, 2931, 2916, 2923,2916.5, 2922, 2918, 2908.5, 2909, 2921, 2916.5,2920.5, 2915.5, 2921, 2921.5, 2915.5, 2918, 2912.5,2916, 2910.5, 2919, 2918, 2922, 2917, 2922, 2916.5,2919, 2913, 2905, 2906.5, 2903, 2905, 2897, 2901,2893.5, 2895, 2908, 2901, 2900, 2913, 2913(3,702,265), lpyr6wut 10035, 10045, 10035, 10040,10035, 10037, 10040, 10045, 10049, 10040, 10037,10035 (5,913), nyr6qut 10128, 10080.1, 10079.1,10079, 10076, 10075, 10070, 10075, 10070, 10075,10109, 10108.8, 10108, 10077, 10075, 10106, 10105,10104, 10082, 10104, 10105, 10107, 10117, 10107,10115, 10127, 10126, 10127, 10128, 10130 (9,031),nyr6qut 10145, 10150, 10149, 10143, 10141, 10149,10141, 10149, 10150, 10143, 10150, 10145, 10167,10146, 10150, 10146, 10145, 10146, 10145.1, 10145,10165, 10150, 10146, 10147 (12,116), nyr6qut 10313,10300, 10292, 10310, 10313, 10310, 10305, 10303,10292, 10288, 10286, 10288, 10286, 10285, 10290,10295, 10283, 10294.7, 10295, 10286, 10285, 10283,10281 (10,024), nyr3qut 10646, 10646, 10650, 10634,10630, 10626, 10626, 10626, 10630, 10625, 10622,10626, 10626.1, 10650, 10626.1, 10619.1, 10680,10620.6, 10620, 10630, 10619.1, 10645.9, 10618,10619.1, 10620, 10644, 10615, 10620, 10617,

10615.1, 10640, 10610, 10610 (41,208), APA Grp stp865, 863, 869, 866, 869, 866, 869, 868, 866, 864, 868,864.5, 864, 868, 867, 865, 866, 862, 865, 864.5, 867,867.5, 865, 866, 867, 866, 867, 864, 866, 861, 865,862, 859.5, 861, 859, 861, 859, 861, 859, 858, 860,856.5, 859.5, 856, 860, 860 (1,843,698), APN OutdoorGrp 449, 449, 441, 440, 444.5, 445, 441.5, 444, 441,443, 441, 442, 444, 442.5, 444, 442.5, 447, 445, 445.5,444, 445, 448, 445.5, 448, 446, 445.5, 447.5, 448.5,445.5, 446, 447.5, 447, 446.5, 443, 447, 446.5, 445.5,448, 445.5, 447, 445, 445.5, 448, 446, 448.5, 447.5,451, 450 (1,245,529), ARB 1677, 1677, 1688, 1687,1690, 1684, 1686, 1689, 1688, 1685, 1684, 1681,1681.5, 1686, 1681, 1682.5, 1682, 1678, 1679, 1681,1679, 1681, 1679, 1680.5, 1680, 1681, 1679, 1680,1678, 1679, 1675, 1676, 1673, 1672, 1673, 1672, 1676,1675, 1677.5, 1679, 1674, 1670, 1669, 1671, 1671(116,546), Ardent Leisure Grp stp 186, 186, 185.2, 185.7,185.5, 185.2, 184.5, 185, 183.5, 183.7, 182, 182.5,181.7, 182.2, 182, 181.2, 182.2, 183, 182.7, 183, 182.5,183, 182, 182.7, 182.5, 182, 182.5, 181.2, 181.7, 181.2,181, 181.5, 181.2, 180.2, 180.5, 180.2, 181.2, 181,180.5, 181, 180.2, 181 (1,140,315), Arena REIT stp 229,229, 227, 228, 227, 226, 227, 226, 227, 226, 227,226.5, 227, 228, 226, 227, 226.5, 227, 226.5, 227, 227,226.5, 227, 226, 227, 226.5, 227, 226.5, 227, 226.5,227, 227, 227, 227, 227.5, 226.5, 227, 225, 226, 224,226, 225, 225 (173,953), Aristocrat Leisure 2095, 2085,2111, 2104, 2120, 2125, 2118, 2122, 2109.5, 2105.5,2116, 2119, 2107, 2115, 2110, 2100, 2101, 2097, 2099,2107, 2105, 2113, 2107, 2106, 2110, 2109, 2114,2110.5, 2107, 2109, 2103, 2104, 2106, 2104, 2100,2103.5, 2098, 2102.5, 2098, 2101.5, 2100, 2101, 2096,2097.5, 2095, 2093, 2101, 2101 (744,310), Asaleo Care162, 161, 162.5, 161, 162.5, 161.5, 161, 162.5, 161.7,162.5, 161.7, 162.5, 162, 162.5, 162, 162.2, 163, 162.5,161.7, 162, 162.5, 161.7, 162, 162.2, 162, 162.2, 162,162.2, 161.5, 161.7, 161, 161.5, 161, 161.2, 161.5,161.2, 162, 161.5, 162.5, 162, 162.5, 161.5, 163, 163(1,712,206), Astro Jap Prop Grp forus 724, 724, 726, 724,725, 725, 725, 726, 725, 726, 724, 726, 724, 725, 724,725, 726, 724, 726, 724, 726, 725, 726, 725, 726, 725,726, 725, 726, 725, 725, 724, 725, 724, 726, 724, 725,724, 726, 724 (32,420), ASX 5258, 5258, 5218, 5241,5257, 5253, 5241, 5248, 5240, 5238, 5245, 5243, 5232,5233, 5239, 5236, 5240, 5238, 5245, 5243, 5238, 5240,5233.5, 5236, 5231, 5232, 5238, 5240, 5235, 5234,5240, 5239, 5232, 5236.5, 5231, 5233, 5226, 5229,5226, 5232, 5225.5, 5231, 5220, 5219, 5233, 5232,5223, 5221, 5228, 5224 (341,277), Auckland Intl Airport578, 578, 575, 577, 576.5, 576, 578, 580, 576, 580,576, 577, 578, 577, 576, 577, 579, 582, 577, 580, 578,580, 581, 579, 579.5, 580, 582, 580, 580.5, 580, 578,579, 583, 585, 580, 583, 580, 587, 580, 579, 579.5,578, 579 (253,078), Aurizon Hldgs 498, 494.5, 501, 500,498, 500, 498, 499, 497.5, 499, 496, 499, 498.5, 497,498, 497, 498, 497, 498.5, 498, 496, 497, 496, 498,497.5, 496, 497, 496, 497, 496.5, 495, 498, 497, 498.5,498, 496, 496.5, 498, 497, 498, 497, 498 (3,774,180),AusNet Services 172.5, 172.5, 172, 173, 171.5, 171.7,171.5, 171.7, 171.5, 172, 172.5, 172.2, 172.5, 172.2,172.5, 172, 173, 172.7, 172.2, 172.7, 172.2, 172.5,172.2, 173, 172.7, 172.2, 172.5, 172, 172.5, 172, 172.5,172, 172.5, 172, 172.5, 172.2, 172, 172.5, 172, 172.5,171.5, 173, 173 (2,813,608), Aust Agricult Co 160.5,160.5, 158, 159, 157.2, 158.5, 158, 158.2, 157.7, 157.5,158, 157.5, 156, 155.5, 155.7, 156.5, 156, 156.7, 156.5,157.5, 156.5, 157, 156.7, 157.7, 158, 157.5, 158, 157.7,158, 157.5, 157, 157.2, 158, 157.7, 157.2, 157, 157.5,157.2, 156.5, 156.7, 155, 155.5, 157, 157 (1,316,874),Aust Pharmaceutical 145, 145, 149, 148, 146.5, 147.2,148, 147.2, 148.2, 148.5, 149, 149.2, 148.5, 147.2,146.5, 147.5, 147, 148, 147.5, 148, 147, 147.2, 147.7,147.5, 147, 147.2, 147, 147.2, 145.5, 146.2, 145.5,145.7, 146.2, 146, 145.7, 146.2, 146, 145.5, 146, 145,145.7, 146.5, 145.7, 146.7, 146.2, 145, 146(4,031,724), Austal 167, 167, 169, 166.7, 168, 167.2,167.7, 168, 167.5, 168, 167.7, 168, 167.5, 168, 167.2,168.5, 167.2, 168, 167.7, 167, 168, 165.5, 167.2, 166,165.5, 167, 166, 164.5, 166.5, 165.5, 167.5, 167, 166.5,167, 166.5, 167, 166, 166.7, 167.5, 167, 167.5, 167,168.5, 167, 168, 167 (377,907), Automotive Hldgs 334,333, 337, 336, 332, 334.5, 332, 334, 335, 332.5, 335,334.5, 336, 334, 335, 334, 332, 333, 332.5, 334, 333.5,333, 335, 333.5, 334, 333.5, 335.5, 334.5, 335, 334.5,335.5, 337, 336.5, 335.5, 336.5, 337.5, 337, 336, 336.5,338.5, 338 (1,520,356), Aventus Retail Prop unt 231, 230,233, 231, 230, 231, 229, 229.5, 230, 231, 229, 230,229.5, 230, 229.5, 232, 229, 230, 229.5, 230, 229.5,230, 229.5, 230, 229.5, 230, 229.5, 230, 229.5, 230,

229.5, 230, 229.5, 230, 229, 230, 229, 229.5, 230, 229,230, 229, 230, 229.5, 230, 229, 230 (392,321), Aveo Grpstp 252, 252, 250.5, 251, 253, 252.5, 252, 252.5, 255,253.5, 254.5, 253.5, 255, 254, 255, 254, 251, 252, 251,251.5, 251, 253, 251, 252, 251, 253, 252.5, 252, 251.5,253, 252, 251.5, 252, 250.5, 251, 252, 251, 252, 251.5,251, 252, 250.5, 252, 252 (1,503,561).

BBaby Bunting Grp 182, 182, 182, 179.5, 181.5, 182,183, 182.7, 178.5, 180, 180, 181, 180.5, 181, 180.5,180.7, 180.5, 181, 180.5, 180.7, 180.5, 180.7, 180.5,180, 180.2, 180, 180.5, 180, 180.2, 180, 180.2, 180,180.2, 180, 180.2, 180, 180.2, 181, 179, 180, 177,180.5, 176, 180.5 (162,857), Bank of Qld 1280, 1279,1284, 1283, 1288, 1284, 1288, 1289, 1286, 1290, 1287,1283, 1288, 1284, 1287, 1285, 1286, 1288, 1287, 1293,1294, 1287.5, 1288, 1284, 1286, 1287, 1283, 1285,1282, 1284, 1281, 1282, 1280, 1281, 1277, 1280, 1274,1275, 1272.5, 1273.5, 1272, 1271, 1274, 1269, 1274,1274 (1,722,834), lpyr6qut 10469.9, 10425, 10435,10445, 10460, 10465 (1,752), Bapcor 552, 552, 563,560, 557, 561, 558, 559, 561, 559, 562, 560, 562, 560,562, 561, 558, 558.5, 559, 560, 558, 560, 559, 561,559, 560, 559, 560, 558, 559, 560, 558.5, 560, 558.5,559, 560, 560.5, 558, 559, 560, 559.5, 558.5, 559, 556,559, 559 (1,426,214), Bega Cheese 720, 719, 724, 721,725, 723.5, 729, 731, 730, 722, 723.5, 720, 721.5,718.5, 718, 718.5, 720.5, 719.5, 720.5, 719, 721, 724,723.5, 726, 725, 723, 724, 723, 724, 721, 720, 721,720, 723, 721.5, 723, 726, 725.5, 728, 729, 720, 718.5,721, 719, 723, 723 (1,435,258), Bellamys Aust 765, 770,763.5, 764, 767, 760, 773, 769, 767, 768, 767, 768,764, 762, 763, 766, 762, 764, 765, 764, 765, 763, 764,762, 764, 761, 763, 759, 761, 759, 761, 757, 758, 754,756, 752, 753, 755, 754, 751, 750, 753, 751, 759, 759(284,658), Bendigo&Adelaide Bk 1140, 1148, 1138, 1144,1147, 1144, 1147, 1143, 1144, 1147, 1144, 1146.5,1146, 1144, 1146, 1142, 1141, 1143, 1141, 1143,1143.5, 1140, 1142, 1140, 1141, 1143, 1142.5, 1144.5,1143.5, 1145, 1143.5, 1144, 1146, 1145.5, 1144, 1145,1142, 1144, 1138, 1139, 1136, 1139, 1138, 1136, 1135,1139, 1139 (1,901,603), lpyr6ut 10290, 10276, 10280,10276.1, 10276, 10260, 10276 (2,925), lpyr6ut 10105,10102, 10100, 10095, 10086, 10074, 10086, 10077,10075, 10074, 10070, 10056, 10055, 10050, 10045,10050, 10060, 10080, 10100, 10065, 10060, 10050(8,375), lpyr6ut 10380.1, 10381, 10380.1, 10380,10381, 10380 (967), Blackmores 11200, 11159.5,11217, 11236, 11192, 11228, 11300, 11248, 11201,11228, 11195, 11224, 11300, 11270, 11251, 11256,11244, 11255, 11229, 11252, 11200, 11231.5, 11259,11243, 11280, 11264, 11338, 11324, 11281, 11310,11292, 11332, 11297, 11292, 11384, 11352, 11387,11366, 11322, 11324, 11386, 11374, 11450, 11427,11480, 11470, 11422.5, 11385, 11460, 11460 (60,845),Blue Sky Alt Invest 1055, 1055, 1048, 1052, 1062, 1056,1070, 1060, 1070, 1065, 1060, 1058, 1060, 1059, 1064,1063, 1064, 1063, 1064, 1056, 1055, 1062, 1056, 1057,1055, 1056, 1053, 1052, 1056, 1054, 1055, 1054, 1055,1054, 1059, 1054, 1060, 1056, 1052, 1053, 1054, 1053,1058, 1060, 1053, 1053 (41,039), BlueScope Steel 1094,1090, 1108, 1094, 1100, 1102, 1095, 1097, 1091, 1093,1094.5, 1095, 1092, 1094.5, 1090, 1092.5, 1086.5,1089, 1085.5, 1089, 1085.5, 1086, 1090, 1090.5, 1086,1087, 1082, 1083, 1079.5, 1084, 1085, 1080, 1082,1079.5, 1082, 1079, 1071.5, 1076, 1071, 1075.5, 1081,1079, 1084.5, 1083, 1087, 1085, 1088, 1086(5,599,052), Boral 652, 647, 655, 651, 653, 651, 652,654, 653, 655, 654, 651, 653, 654, 652, 654, 652.5,654, 653, 654, 653, 654, 653, 654, 653, 653.5, 652.5,653, 654, 653, 655, 654, 655, 653.5, 654, 655, 654,657, 655, 657.5, 657, 659.5, 659, 656, 657, 650, 654.4(10,647,722), Brambles 931, 931, 924, 926, 922.5, 925,922, 923, 921, 922, 923, 919, 917, 922.5, 921, 920,921.5, 921, 918, 920, 919, 916, 922, 920, 919, 922,920, 921, 919, 919.5, 918, 920, 917.5, 918, 919.5, 918,920, 918, 920, 918, 917, 920, 920 (3,897,432), BrevilleGrp 1080, 1066, 1080.5, 1079, 1074, 1078, 1080, 1084,1081.5, 1088, 1084, 1090, 1086, 1088, 1082, 1083,1086, 1085.5, 1094, 1097, 1092, 1099, 1095.5, 1093,1093.5, 1091, 1093, 1090, 1094, 1090, 1091, 1090,1087, 1089, 1087, 1084.5, 1091, 1090, 1092, 1089,1087, 1091, 1087, 1092, 1092 (142,477), Brickworks1349, 1345, 1359, 1353, 1349, 1350, 1354, 1351, 1346,1349, 1358, 1355, 1350, 1355, 1354, 1350, 1351.5,1353, 1353.5, 1357, 1355, 1357, 1361, 1359, 1365,1364, 1367.5, 1365, 1362, 1366, 1361, 1363, 1359,1360, 1363, 1361, 1363, 1362, 1365, 1355, 1354, 1361,1357, 1352, 1351, 1357, 1357 (732,655), BT Invest Mgt1033, 1033, 1046, 1036, 1041, 1038, 1041, 1039, 1042,

1041, 1037.5, 1038, 1034, 1038, 1034, 1038, 1034,1036, 1032, 1036, 1034, 1033, 1036, 1035, 1034, 1035,1037, 1035, 1036, 1035, 1037, 1032, 1032.5, 1030,1033, 1032, 1028, 1029, 1024, 1027, 1024, 1023, 1025,1024, 1019, 1017, 1023, 1023 (1,023,227), BWP Tr unt295, 295, 294, 295, 293.5, 295, 294, 293, 293.5, 295,293.5, 294, 293.5, 294.5, 294, 295, 294, 294.5, 294,294.5, 294, 294.5, 294, 294.5, 294, 294.5, 294, 294.5,294, 295, 294, 294.5, 294, 294.5, 294, 294.5, 294,294.5, 293.5, 294, 293.5, 294, 293, 294, 293, 294, 293,294 (596,184), BWX 572, 572, 575, 574, 576, 572, 574,570, 568, 569, 567, 566, 570, 567, 573, 570, 566, 567,565, 566, 565, 568, 567, 564, 566, 568, 564, 565, 559,562, 560, 561, 560, 564, 563, 560, 564, 560, 561,560.5, 556, 557, 550, 553 (480,706).

CCabcharge Aust 207, 207, 204, 205, 204, 203, 203,202, 204, 204, 203, 204, 203, 204, 203, 204, 204,203.5, 203, 204, 202, 204, 203, 203, 202, 204, 202,204, 204, 203, 202, 203, 202, 203, 202 (61,999), Cardno147, 147, 146, 145, 146.5, 145.5, 146.5, 145, 145.5,144.7, 145, 145.5, 145, 145.5, 146, 145, 145.5, 145,145, 145.5, 145, 144.7, 145, 146, 145.5, 145.2, 145.5,145.2, 145.2, 145, 145.5, 145, 144.7, 144.7, 145, 144.5,144.5 (135,267), Carsales.com 1366, 1366, 1354, 1352,1360, 1362, 1355, 1362, 1357, 1355.5, 1361, 1356,1361, 1358, 1363, 1358, 1362, 1359, 1354.5, 1358.5,1363, 1358, 1357, 1360, 1358.5, 1362, 1361, 1363,1359, 1361.5, 1362, 1358, 1360, 1357, 1359, 1356,1359, 1362, 1358, 1361, 1356, 1362, 1357, 1361,1358.5, 1364, 1364 (651,028), Cedar Woods Prop 548,548, 548, 554, 558, 548, 548, 549, 548, 550, 558, 548,551, 549, 549, 550, 548, 547, 549, 547, 550, 549,547.5, 546, 549, 546, 549, 546, 547, 546, 543.5, 546,543.5, 547.5, 544, 533, 538, 533, 540, 544, 533, 537(43,970), Centuria Ind REIT ord unt 254, 253, 258, 256.5,259, 258, 259, 258, 259, 255, 258, 256, 257, 256, 257,256, 258, 256, 258, 256, 258, 257, 258, 257, 258, 256,257, 256, 257, 255.5, 257.5, 256, 257, 256.5, 258, 256,258, 255, 258 (256,220), Challenger 1227, 1218, 1230,1225, 1230, 1223, 1228, 1225, 1228, 1224.5, 1219.5,1222.5, 1227, 1225, 1227, 1225, 1227, 1225, 1227,1225.5, 1226, 1226.5, 1225, 1227, 1228, 1225.5, 1226,1229, 1228, 1226.5, 1226, 1229, 1227, 1228, 1226.5,1228, 1223, 1228, 1223, 1225, 1223, 1226, 1226(2,777,318), lpyr3qut 10145, 10139.9, 10140, 10139,10140, 10096 (618), nyr3qut 10425, 10400, 10355,10355.1, 10355, 10385, 10356, 10355, 10350,10360.1, 10360, 10385, 10380, 10360, 10355, 10350,10344, 10342, 10340 (3,680), Charter Hall Grp forus 573,573, 571, 572, 569, 568, 564, 563.5, 565, 562, 564,561.5, 563, 561, 560, 562, 561, 560, 561, 559, 562,559, 561.5, 559, 561, 561.5, 559.5, 562, 559, 561, 560,561, 560.5, 559, 560, 559, 560, 556, 555, 556.5, 555.5,557, 555, 556 (2,454,326), Charter Hall Ret REIT unt 398,398, 396, 397, 398, 396, 397.5, 396, 397.5, 398, 397,398, 397, 398, 397, 398, 397, 398, 396, 397.5, 397,397.5, 397, 398, 396, 397, 396, 397, 396, 397, 395,397, 395, 396, 395, 395.5, 395, 396, 395, 396, 395,396, 396 (589,418), Chorus 349, 349, 347, 348, 349,348.5, 350, 349, 348, 349, 348, 349, 348, 349, 347.5,349, 348.5, 347.5, 347, 349, 347.5, 349, 348, 347, 348,347, 348, 347, 348, 347, 348, 346, 347.5, 348, 347,348, 347, 348, 347, 348.5, 348 (3,620,864), Chtr H Lwrstp 424, 426, 423, 422, 423, 422, 423, 422, 425, 424,426, 424, 423, 426, 424, 425, 423, 424, 423, 424, 423,424, 423, 424, 422, 424, 422, 423, 422, 423, 422,422.5, 417.5, 419, 423, 425, 422, 424 (414,166), CimicGrp 4288, 4263, 4360, 4326, 4360, 4349, 4365, 4362,4370, 4365, 4389, 4379, 4388, 4385, 4395.5, 4394,4379, 4381.5, 4375, 4385, 4374, 4374.5, 4354, 4356,4344, 4345.5, 4337, 4340, 4333, 4342, 4345, 4337,4338, 4341, 4337, 4340.5, 4341.5, 4336, 4343, 4337,4345, 4343, 4354, 4351, 4343, 4344, 4335, 4337(340,619), Class 335, 335, 330, 333.5, 329.5, 330, 331,330.5, 337, 336, 335, 336, 335.5, 335, 336, 335, 335.5,336, 335, 335.5, 335, 335.5, 335, 335.5, 335, 335.5,335.5, 334.5, 336, 335.5, 334, 334.5, 336, 335.5, 335,335.5, 335, 335.5, 335, 336, 334, 336 (447,081),Cleanaway Waste 144, 144, 143, 143.2, 144, 143.5,144.5, 143.7, 143, 143.7, 143, 143.5, 142.5, 143.2,142.5, 142.7, 143.5, 144, 142.7, 143.5, 143, 143.5, 143,143.5, 142.5, 142, 143, 142.5, 142.7, 142, 143, 142.5,143, 142.5, 143, 142.7, 142, 142.5 (2,564,282), Coca-Cola Amatil 803, 803, 797, 796, 800, 798.5, 802, 801,799, 804, 802, 800, 801, 799, 801.5, 798, 799, 797.5,799, 795.5, 798, 795, 796.5, 795, 797, 795, 796, 793,795, 793.5, 794, 792, 791, 790.5, 792, 791, 793, 792,794, 793, 795, 793.5, 791, 792, 790, 792 (1,929,728),Cochlear 15741, 15671.5, 15792, 15761, 15695, 15721,

15685, 15708, 15685, 15674, 15687.5, 15691, 15676,15686, 15678, 15683, 15677, 15679, 15682, 15683.5,15669, 15663, 15672, 15676, 15666, 15672, 15660,15664, 15656, 15655, 15667, 15668, 15663, 15666,15657, 15658, 15662, 15660, 15654, 15659, 15673,15672, 15680, 15684, 15675.5, 15676, 15688, 15676,15690, 15680 (122,195), Collins Foods 585, 585, 582,580.5, 584, 581, 583, 581.5, 580, 585, 581, 583, 580,582, 579, 581, 579, 580, 582, 580, 581, 580, 585, 584,586, 584, 583, 584, 585.5, 586, 584, 586, 585, 584,585.5, 583.5, 585, 584, 585, 584 (139,082), C’wlth Bankof Aust 7385, 7383, 7433, 7420, 7444, 7411, 7433,7416, 7405, 7409.5, 7425, 7416, 7385, 7392.5, 7417,7405, 7428, 7427, 7412, 7424, 7414, 7423, 7413, 7423,7412, 7414, 7430, 7431, 7438, 7436, 7424, 7433, 7422,7426.5, 7407, 7419.5, 7398, 7405, 7395, 7400, 7386,7398, 7385, 7387, 7408, 7405.5, 7390, 7385, 7401,7398 (3,214,877), nyr3qut 10185, 10190, 10185, 10195,10175.3, 10194.9, 10195, 10198, 10200, 10198,10185, 10200, 10217, 10220, 10217, 10216.7, 10217,10220, 10226, 10232, 10226, 10232, 10221, 10238,10235, 10226, 10225, 10222.1, 10222, 10201.1,10221, 10232, 10239, 10222, 10239 (15,796), nyr3qut9669, 9669, 9645, 9667.9, 9636, 9635, 9636, 9635,9630, 9635, 9633, 9630, 9631, 9611, 9635, 9630, 9621,9630, 9620, 9660, 9640, 9620.1, 9640, 9650, 9652.8,9620.1, 9652, 9650, 9652.9, 9620, 9649, 9649, 9620.1,9640, 9639, 9630, 9637, 9630, 9637, 9620, 9636.9(33,685), nyr3qut 10599.9, 10600, 10629.5, 10609.8,10595.1, 10595, 10600, 10610, 10603, 10610, 10618,10617, 10624, 10620, 10624, 10622, 10624, 10625,10620.1, 10620 (8,789), nyr3qut 10145, 10135.1,10135, 10140, 10131, 10130, 10140, 10131, 10130,10131, 10135, 10139.9, 10140, 10145, 10140,10144.9, 10145, 10150, 10149, 10150, 10155, 10163,10170.9, 10163, 10171, 10177, 10175, 10170, 10175,10174.9, 10170, 10165, 10175, 10177, 10180, 10177,10180, 10183, 10189, 10187, 10189, 10199.9 (18,016),Computershare 1393, 1389, 1403, 1407, 1400, 1401.5,1394, 1395, 1390, 1392, 1385.5, 1389, 1377.5, 1377,1382, 1381, 1378, 1376, 1381, 1386, 1384, 1380,1381.5, 1379, 1378, 1380, 1379, 1381, 1379, 1381,1375, 1378.5, 1377, 1380, 1379, 1381, 1378, 1380.5,1379, 1381, 1379, 1377, 1378.5, 1374, 1378(1,904,893), Corporate Travel 2147, 2131, 2150, 2145,2130, 2142, 2153, 2147, 2155, 2149, 2160, 2156, 2150,2161, 2157, 2150, 2151, 2144, 2146.5, 2156, 2153,2146, 2152, 2146, 2148, 2158, 2148, 2162, 2157, 2149,2153, 2144, 2143, 2150, 2143, 2146, 2143, 2147, 2144,2148, 2143.5, 2144, 2148, 2142, 2148 (283,492), CostaGrp 535, 535, 532, 535, 532, 533, 536, 533.5, 535, 533,533.5, 537, 534, 537, 535, 537, 538, 535.5, 535, 538,537, 538, 537.5, 541, 539, 540.5, 539, 537.5, 539, 537,536, 537, 535, 536, 537, 534.5, 536, 534.5, 535, 537,536, 535, 537, 537 (1,132,476), Credit Corp Grp 1845,1835, 1847, 1841, 1846, 1844, 1837, 1843, 1864, 1861,1874, 1864, 1875, 1866, 1879, 1875, 1876, 1887, 1888,1882, 1890, 1885, 1887, 1894, 1888, 1876, 1875, 1881,1879, 1875, 1876, 1874.5, 1877, 1876, 1874.5, 1876,1873, 1862, 1875, 1872, 1876.5, 1875, 1872, 1871,1879, 1879 (298,103), Cromwell Prop stp 96, 96, 95.7, 96,95.7, 96.5, 96, 96.5, 96, 96.5, 96, 96.2, 96, 96.5, 96,96.5, 96, 96.2, 96, 96.2, 96, 96.2, 96, 96.2, 96, 96.5, 96,96.2, 96.5, 96, 96.2, 96, 96.2, 96.2, 96, 96.2, 95.7, 96(1,915,903), Crown Resorts 1170, 1165.5, 1171, 1169,1163, 1162, 1167, 1166, 1164, 1165, 1166.5, 1164,1166, 1163, 1166, 1165, 1164, 1166, 1164.5, 1166,1162.5, 1164.5, 1162.5, 1164, 1163.5, 1167.5, 1166,1168, 1170, 1171, 1167, 1168, 1170.5, 1171.5, 1170,1171, 1168, 1169, 1164, 1163, 1166, 1165, 1163, 1167,1167 (1,542,402), CSG 34, 34, 34.5, 34, 34, 34, 34.5, 35,34, 34.5, 34, 34.5, 34, 34.5, 34, 34.2, 35, 34.7, 36.5,36.2, 36.5, 36, 36.5, 36.2, 36.5, 36, 36.2, 36.5, 36, 36.5,36, 37, 39, 37.5, 37.7, 38.2, 38, 38.5, 39.5, 39, 40, 39.5(787,687), CSL 13262, 13262, 13108, 13209, 13139,13151, 13102, 13138, 13106, 13109, 13131, 13121.5,13098, 13091, 13114, 13110, 13076, 13090, 13108,13066, 13065, 13047, 13045, 13070, 13065, 13082,13090, 13069, 13077, 13057, 13063, 13054, 13069,13057, 13065, 13081, 13073, 13089, 13083, 13065,13095, 13095 (657,120), CSR 417, 417, 420, 418, 415,414, 412.5, 413.5, 417, 416, 414.5, 416, 415, 416,414.5, 416, 415, 415.5, 415, 417, 416, 417.5, 416.5,418, 416.5, 416, 417, 416, 418, 417, 417.5, 418, 416.5,417.5, 416, 417, 416, 419, 418 (1,210,620), Cybg cdi468, 467, 469, 468, 469, 467.5, 468, 467, 468, 467,468, 467, 468, 466.5, 466, 467, 466, 466.5, 466, 466.5,466, 466.5, 465, 466, 465, 466, 465, 464, 465, 464,464.5, 462, 463.5, 462, 461, 462.5, 460.5, 459, 458,461, 461 (2,581,928).


12 TablesCOURSE OF SALES cont’d

DDEXUS stp 953, 953, 962.5, 959.5, 955, 958, 954, 958,955, 955.5, 958.5, 959, 956, 956.5, 959, 957, 959,959.5, 958, 960, 957, 958, 956, 959, 957, 959, 958,955, 956, 954, 957, 954, 956, 954, 956, 953, 954, 953,952.5, 955.5, 956, 954, 956, 952, 953 (2,131,432),Domino’s Pizza 4242, 4237, 4291, 4262, 4282, 4278,4294, 4288, 4289, 4298, 4285, 4291, 4292, 4284, 4283,4253.5, 4266, 4252, 4253, 4236, 4239.5, 4252, 4247,4255, 4252, 4274, 4271, 4282, 4276, 4269, 4276, 4269,4270, 4251, 4253, 4268, 4267, 4261, 4265, 4259,4261.5, 4270, 4265, 4254, 4254.5, 4226, 4234, 4258,4258 (371,440), Downer EDI 687, 690, 680, 681.5, 687,686, 670, 673.5, 681, 678, 681, 680, 676.5, 678, 672.5,676, 670, 673.5, 684, 688, 683, 681.5, 687, 688, 680,681, 685, 681, 683, 681, 683, 679, 682, 678, 679, 678,681, 679.5, 679, 681, 679.5, 681.5, 680, 684, 683, 680,681.6 (5,556,279), DuluxGroup 672, 672, 676, 674, 675,672, 674, 673, 672, 673, 672, 672.5, 674.5, 674, 673,674.5, 673, 674, 673.5, 671.5, 673, 672.5, 674, 673.5,674, 673.5, 672, 673, 672.5, 673, 672.5, 673, 672, 674,673.5, 675, 674.5, 672.5, 672, 674, 673, 673.5, 672,673 (944,022).

EEclipx Grp 366, 366, 364.5, 365, 366, 365, 366.5, 366,365, 367, 365, 365.5, 364.5, 365, 366, 363, 364, 365.5,365, 366, 365, 366, 365, 366, 365, 366, 365, 366, 365,366, 365, 366, 365, 366, 365, 366, 365, 367, 364.5,365, 364, 365, 363, 365 (645,981), Elders 454, 453, 460,459, 458, 459, 458.5, 458, 464, 461, 460, 462, 461,462, 461.5, 464, 463, 462, 463, 461, 462, 460, 459,461, 460, 462, 462.5, 463, 462, 462.5, 463, 462.5, 454,456, 457, 456.5, 458, 460, 459.5, 458, 459, 456.5, 457,456, 457, 455, 455 (268,804), EML Payments 176.5, 176,177, 178.5, 178.5, 179, 180, 178.5, 179, 179.5, 183,180.5, 181, 180.5, 181.5, 180.5, 181, 180.5, 181, 180.5,180, 180.5, 180, 180.5, 180, 180.5, 180, 180.5, 180,180.5, 179.5, 180, 179, 180, 182, 180.5, 182 (351,792),ERM Power 136.5, 136.5, 135.5, 136.5, 135.2, 136.5,135.7, 136.5, 137, 136.5, 137, 136.5, 138, 136.2, 136.5,136.5, 136.5, 136.5, 136.7, 138, 136.5, 138, 136.5, 139,137.5, 139, 137.2, 137, 138, 137.5, 137.2, 138, 137.7,138, 137.7, 137.5, 138, 137.7, 138, 137, 137.7, 137.5,137.5 (342,898), Estia Health 304, 304, 310, 308.5, 312,310.5, 313, 314, 312, 312.5, 314, 315, 312, 313, 312.5,313, 314, 312, 312.5, 314, 313.5, 314, 313, 314, 313,314, 313, 314, 312, 312.5, 311, 312, 311, 312, 310,311, 310.5, 309, 310, 309.5, 311, 311 (1,058,406).

F Fairfax Media 94, 94.2, 93, 93.5, 94.2, 93.5, 94, 94.5,94.2, 95, 94.5, 94.7, 95, 94.5, 95, 94.7, 94.5, 95, 94.7,95, 94.5, 94.7, 95.5, 95, 95.5, 95, 95.5, 95.2, 95.5, 95,95.5, 94.5, 95, 94.7, 94.2, 94.7, 94.5, 94.7, 94.5, 95.5,94.9 (11,131,277), Fisher & Paykel Hlth 1108, 1105, 1115,1112, 1122, 1121, 1125, 1122, 1122.5, 1125, 1123,1124, 1123, 1126, 1125, 1124, 1124.5, 1123, 1124,1127, 1128, 1124, 1124.5, 1123, 1125, 1123, 1123.5,1121, 1122.5, 1120, 1120.5, 1123, 1120.5, 1123, 1121,1124, 1122, 1125, 1123.5, 1124.5, 1126, 1124, 1126,1125, 1128, 1128 (748,784), Fletcher Bld 739, 739, 743,741, 739, 740.5, 742, 741, 740, 740.5, 742, 741, 742,741, 742, 741, 746, 744, 745, 744, 746.5, 745, 746.5,746, 746.5, 744.5, 745, 744, 745, 744, 745, 743, 743.5,742, 743.5, 742, 743, 742, 743, 742, 743, 742, 743, 742(985,189), FlexiGroup 161, 161, 164.5, 164, 166.5, 165,164.5, 164.7, 166, 165.7, 167, 166.2, 167.2, 167.5,166.5, 166.7, 165.2, 165.7, 164.5, 165.2, 164, 164.7,163.5, 164, 163, 163.7, 163, 163.2, 163.7, 163, 162.7,162, 162.7, 162.5, 163, 162.5, 163, 162.5, 163, 162.5,163.2, 163, 162.2, 162, 164, 164 (743,040), Flight CentreTravel 4858, 4866, 4824, 4829, 4851, 4847, 4891, 4908,4872, 4858, 4881, 4882, 4856, 4869, 4904, 4905, 4861,4868, 4891, 4889, 4905, 4907, 4889, 4892, 4871, 4873,4890, 4880, 4827, 4829, 4803, 4804, 4811.5, 4808,4794, 4795, 4803, 4817, 4824.5, 4813, 4820, 4797,4807.5, 4806.5, 4793, 4806 (441,259), Folkestone Eduunt 279, 279, 283, 281, 280, 281, 280, 281, 283, 281,282, 281, 282, 281, 281, 282, 281, 282, 281, 282, 281,282, 281, 283, 282, 281.5, 282, 283, 282, 283, 282,283, 281.5, 283, 281, 283, 282, 283, 281.5, 283(88,774), Freedom Food 439, 439, 440, 439, 438, 439,439, 438, 435, 440, 440, 440, 435, 440, 435, 440, 440,435, 440, 435, 440, 442, 447, 441, 447, 440, 445, 446,445, 446, 445, 447, 446.5, 445, 445.5, 445, 446, 444,445 (68,969).

GG8 Education 378, 378, 375, 373, 374, 376, 374.5,373.5, 373, 375, 373, 375, 374, 373, 373.5, 372, 372.5,373.5, 373, 374, 373, 373.5, 375, 374, 375, 373.5,374.5, 373.5, 374, 373.5, 374, 372, 373, 372, 373.5,372.5, 372, 373, 372, 373.5, 372, 373.5, 373, 371, 372(1,371,184), Gateway Lifestyle stp 201, 200, 201.5, 201,202, 201, 203, 202.5, 201, 201.5, 202, 201.5, 202,201.5, 202, 201.5, 202, 201.5, 202, 201, 202, 201.5,201, 201.5, 201, 201.5, 200.5, 200, 200.5, 200, 199,200.5, 200, 200.5, 198.7, 199.5, 198, 198.5, 199.7,199.5, 199, 200, 200 (669,116), GBST Hldgs 186, 186,188.5, 187.2, 191.5, 188, 191, 192, 189.5, 192, 190,191, 190.5, 191, 190.5, 190, 191, 192, 189.5, 192.5,192.5, 194.5, 198, 196.5, 196, 194, 196.5, 196.2, 196,191, 192, 191, 189.5, 191.5, 188.5, 191.5, 188, 191.5,193.5, 195, 188, 193 (153,092), GDI Prop Grp stp 112,112, 111.5, 111.7, 111.5, 112, 111.5, 112, 111.5, 112.2,111.7, 112, 111.5, 112, 112, 111.7, 112, 112, 111.7,112, 111.7, 112, 111.7, 112.2, 111.7, 112, 112, 111.7,112, 112, 112, 111.7, 112, 112, 111.7, 112, 111.7, 112,111.7, 111.5, 112.5, 112.5 (1,195,125), Genworth MortgIns 291, 289, 293, 291.5, 292.5, 291.5, 292, 293, 292,292.5, 292, 293, 292, 292.5, 292, 292.5, 292, 293, 292,293, 292.5, 293, 292.5, 293, 292.5, 293, 292.5, 293,292, 293, 292, 292.5, 293, 292, 293, 292, 293, 292,294, 292.5 (1,321,564), Goodman Grp stp 821, 821, 825,824, 821.5, 819, 822, 819.5, 822, 821, 819.5, 820, 817,821, 820, 822, 819.5, 821, 819, 821, 819.5, 820.5,818.5, 820, 821, 819.5, 820.5, 819.5, 819, 820, 819.5,820.5, 819, 820, 817.5, 819, 816.5, 816, 817, 816, 817,815, 816, 812, 815.6 (3,645,775), GPT Grp stp 499, 499,502, 502.5, 500, 501.5, 499.5, 500.5, 502, 500.5, 502,499, 501, 502, 501.5, 502, 501, 503, 500, 501.5, 500,500.5, 502, 500, 500.5, 502, 501, 502, 500.5, 502,500.5, 501, 499, 498.5, 500, 499, 500.5, 500, 501, 499,499 (3,536,972), GrainCorp 846, 846, 854, 850, 853,850, 852, 850, 852.5, 850, 852, 850, 852, 850, 849.5,850, 849, 850, 848.5, 849, 848, 848.5, 849, 848.5, 849,848, 849, 848.5, 850, 849, 848, 846.5, 848, 846, 847,845, 846, 845, 847, 843, 844, 842, 844, 847, 847(337,135), Greencross 571, 570, 572, 570.5, 566.5, 570,568.5, 570, 568, 570, 568, 569, 566, 567, 565.5, 566,568, 569, 567, 569.5, 566, 569, 567.5, 568, 571, 569.5,568, 569, 568, 570, 567, 565, 567, 565, 565.5, 564,564.5, 567.5, 569, 569.5, 567.5, 568, 566, 569, 569(557,739), Growthpoint Prop stp 320, 320, 321, 320.5,318.5, 319, 318.5, 319.5, 319, 320, 319.5, 318.5, 317.5,320, 318.5, 320, 319, 319.5, 320, 319, 319.5, 320,318.5, 318, 318.5, 318, 317.5, 317, 317.5, 317, 317.5,317, 317.5, 317, 317.5, 317, 316, 317, 316, 317, 316(411,638), GUD Hldgs 1132, 1132, 1142, 1138, 1141,1138, 1141, 1135, 1136, 1139, 1133, 1135, 1133,1134.5, 1130.5, 1128, 1131, 1128.5, 1130, 1128,1127.5, 1124, 1124.5, 1129, 1127, 1128.5, 1125, 1124,1128, 1126, 1124, 1119, 1120, 1120.5, 1120, 1124,1123, 1121, 1120, 1122, 1121.5, 1118, 1120, 1117,1120 (281,304), GWA Grp 287, 286, 289, 287.5, 289,287, 287.5, 286.5, 287.5, 286.5, 286, 286.5, 285, 285.5,285, 285.5, 285, 286, 285, 285.5, 284, 285, 284, 285,284, 284, 284, 284.5, 283, 285, 284.5, 284, 283.5, 285,284, 285, 284.5, 284, 285, 284.5, 284, 283, 285, 284(622,492).

HHansen Tech 315, 313, 318, 316, 318, 317, 314.5,316, 314, 315.5, 315, 317, 316, 320, 319, 320, 319.5,315, 318, 316, 318, 317, 318, 317, 318, 315.5, 316,317, 316, 320, 318, 319, 318, 317, 319, 318.5, 317.5,318, 316, 319, 320, 316, 316 (520,161), Harvey Norman388, 387, 393, 390, 394, 394.5, 392, 392.5, 389, 390,394, 395, 393, 392, 395, 391, 391.5, 392, 391.5, 393,394, 393.5, 395, 394.5, 393, 394, 393.5, 394, 393, 395,393.5, 394, 391.5, 391, 393, 391, 393, 392, 393, 390,390.5, 389, 390, 388, 388 (4,447,566), Healthscope167.5, 167.5, 168.5, 167.5, 168, 167.5, 168, 167, 167.2,168, 167.5, 167, 167.5, 167.2, 166, 166.5, 165, 166,165.5, 166.2, 166.5, 166, 165.5, 166.5, 165.7, 166.5,166, 166.5, 166, 165.5, 166, 165.5, 166, 165.7, 165,165.5, 164, 164.5, 165.5, 165, 165.5, 161.5, 162(16,974,082), HFA Hldgs 260, 260, 258, 260, 258, 260,258, 260, 259, 260, 259, 260, 259, 260, 259, 259.5,257, 259, 260, 259, 260, 258, 259, 258.5, 259, 260,259, 260, 259, 260, 259, 260, 259, 260, 259, 260, 259,260, 259, 260, 259, 260, 259 (91,513), Hotel Prop Inv stp310, 310, 306, 307, 310, 309, 309.5, 306, 308, 305,306, 305, 306, 306, 306, 307, 305, 307, 305, 306, 305,306, 306.5, 305, 307, 305, 307, 305.5, 307, 304, 304(153,489), HT&E 234, 234, 231, 234, 230, 231, 230, 229,229.5, 234, 233.5, 235.5, 234, 235, 234, 235, 234,234.5, 234, 234.5, 234, 233.5, 234, 233.5, 234, 233,234, 232, 232.5, 234, 233, 234, 232.5, 232, 233, 232,233, 232, 233, 232, 234, 233, 234, 235, 233, 235(1,163,058).

I IDP Education 558, 558, 555, 558, 552, 555, 550, 552,550, 550.5, 553, 555, 552, 554, 552, 554, 552, 554,553, 552, 552, 553, 552, 553, 552, 553, 552, 553,552.5, 552, 555, 554, 555, 553.5, 553, 554.5, 553.5,555, 553, 555, 554, 552, 554 (104,713), IMF Bentham200, 200, 199.5, 201, 199.5, 200, 199.5, 200, 200, 200,200, 201, 200, 199.5, 200, 200, 200, 201, 199.5, 200,200.5, 200, 201, 200, 201, 200, 200.5, 200, 200.5, 201,200, 201, 200, 201, 200, 201, 200, 201 (175,495),ImpediMed 63.5, 63.5, 63.7, 63, 63.5, 63, 63.5, 63, 64,63.5, 63, 63.5, 63.2, 63.5, 63.7, 63.2, 63.2, 63.5, 63.2,63.5, 63.2, 63.7, 63.5, 63.7, 63.5, 63.7, 63.2, 63.5, 63,63.7, 63, 63.5, 63, 63.7, 62.5, 64.5, 64.5 (456,042),Incitec Pivot 349, 347, 353, 351, 349, 350, 349, 350, 348,350, 349, 350, 349, 350, 349, 348.5, 351, 350.5, 351,350, 351, 350, 351, 350, 351, 350, 351, 350, 351,349.5, 351, 350, 351, 350, 350.5, 349.5, 350, 351,350.5, 349.5, 350, 351, 350 (4,930,469), Industria REITstp 246, 247, 246, 247, 246, 247, 246, 246.5, 247, 248,247.5, 248, 247.5, 247, 247.5, 247, 247.5, 247, 247.5,248, 247.5, 247, 247.5, 247, 247.5, 247, 246, 247, 246(101,959), Infigen Energy stp 77.5, 77.5, 76.5, 77, 76.5,77, 76.5, 77, 76.5, 76.7, 76, 76.2, 76.5, 76, 76.5, 75.7,76, 75.7, 76, 75.7, 75.5, 75.7, 76, 75.7, 76, 75.5, 75.7,75.5, 75.7, 75.5, 75.7, 75.2, 75.5, 75.7, 75.5, 76.5, 76.5(1,014,904), Infomedia 75.5, 75.5, 76.5, 76.5, 75.5, 76.7,75.5, 77.5, 77.2, 77.2, 77.5, 78, 77, 77.7, 75.5, 78.5, 75,77.5, 79, 78.5, 78.7, 78.5, 79, 77.5, 78, 77.5, 78.2, 78,78.5, 78.2, 78.5, 78.2, 78.5, 76, 78.5, 78, 78.5, 78.2, 79,79 (263,819), Ingenia Grp stp 253, 253, 255, 253.5, 253,254, 253, 254, 253.5, 254.5, 254, 254.5, 254, 255,254.5, 254, 254.5, 254, 254.5, 254, 254.5, 254, 254.5,254, 254.5, 254, 254.5, 254, 254.5, 254, 254.5, 254,254.5, 254, 254.5, 253, 254.5, 253, 254, 255, 254(87,632), Inghams Grp 375, 373, 376, 377, 375, 377, 381,379, 382, 380, 381.5, 381, 380, 381, 380.5, 379, 379.5,380, 381, 378.5, 381, 380, 378.5, 379, 382, 380, 379,379.5, 380, 381, 379, 380, 379, 380, 379, 380.5, 379.5,381, 379, 380, 379, 380, 379, 380, 380 (1,830,425),Insurance Aust Grp 626, 627, 625, 627, 625, 624, 626,623, 625, 624, 623, 622, 624, 622.5, 621, 620.5, 621.5,621, 622, 621.5, 619, 620, 619, 620, 619, 619.5, 619,620, 619.5, 618.5, 620, 618, 619, 617, 618, 617, 618,617, 616.5, 618, 617.5, 614.5, 616, 619, 617.5, 616,617, 614, 617 (6,731,979), nyr3qut 10601, 10620,10640, 10650, 10640, 10640.1, 10640, 10625, 10623,10620, 10620.1, 10620, 10600, 10630, 10600 (6,401),Investa Office Fd stp 447, 447, 445.5, 446, 445.5, 446,445, 446, 445.5, 446, 444, 444.5, 445.5, 445, 445.5,445, 444.5, 446, 444, 445.5, 445, 446, 444.5, 444,445.5, 444.5, 445.5, 444, 445, 444, 445.5, 445, 444,444.5, 445.5, 444.5, 445.5, 445, 445.5, 4.4, 444.9(2,701,192), InvoCare 1500, 1500, 1509, 1502, 1498,1499.5, 1507, 1505.5, 1508, 1506, 1514, 1513.5, 1510,1513, 1510, 1512, 1510, 1512, 1514, 1510, 1512, 1509,1512, 1514, 1512, 1514, 1511, 1512, 1509, 1512, 1509,1508.5, 1505, 1508, 1505, 1508, 1504, 1505, 1503.5,1504, 1510, 1510 (238,585), IOOF Hldgs 1100, 1102,1097, 1100, 1095, 1097, 1094, 1096, 1089.5, 1090,1087, 1089, 1085.5, 1088, 1085, 1087, 1083, 1085,1083, 1083.5, 1085, 1082.5, 1085, 1081, 1082, 1085,1086, 1089.5, 1085, 1088, 1085.5, 1087, 1085, 1087,1085, 1089, 1087, 1092, 1089.5, 1085.5, 1089, 1086,1086.5, 1090, 1086.5, 1093, 1093 (1,318,698), IPH 458,456, 459, 456, 459, 458, 456, 457.5, 455, 456, 459,460, 458, 459, 457, 458, 460, 461, 459, 460, 459, 464,465, 464, 466, 464, 465, 466, 465, 464, 465, 464, 465,464, 465, 463.5, 463, 464, 462, 460, 461, 462, 460,463, 463 (799,635), IRESS 1194, 1186, 1198, 1191,1186, 1189, 1185, 1179, 1180, 1177, 1178, 1174, 1178,1174, 1175.5, 1171, 1172, 1175.5, 1173.5, 1171, 1168,1169, 1170.5, 1167, 1166, 1169.5, 1169, 1164, 1167,1166, 1168, 1166, 1170, 1171, 1167, 1170, 1171.5,1172.5, 1169.5, 1170, 1172, 1170, 1172 (551,754), IronMountain Inc cdi 4983, 4983, 4902, 4900, 4909, 4902,4917, 4907, 4916, 4913, 4924, 4922, 4923, 4929, 4928,4934, 4935, 4932, 4934, 4939, 4941, 4937, 4939, 4938,4937, 4938, 4943, 4937, 4946, 4945, 4938, 4943.5,4933, 4940, 4933, 4933.5, 4929, 4933, 4941, 4937,4946, 4943, 4946, 4945.5, 4943, 4937, 4949, 4949(48,215), iSelect 162, 162, 164, 165, 164.5, 163, 164,164.5, 164, 163.5, 163.7, 163.5, 164, 163, 161, 161.2,161.5, 161.2, 162, 161.5, 161.2, 161.5, 161, 161.5, 161,162, 161.5, 161.5, 162.5, 161.5, 161.2, 161.5, 161.2,161.5, 161.7, 161.5, 161, 161.2, 161.7, 161.5, 161,161.5, 161.5 (1,355,037), Isentia Grp 168, 167.5, 169,168, 169, 168.2, 166, 167, 166, 167, 165, 166.5, 165,165.5, 164.5, 165.5, 165, 165.5, 165, 164.5, 165.5, 164,163.7, 164, 163, 164, 163, 163.5, 163, 163.2, 162,162.2, 161.5, 162.5, 161, 161.7, 161, 163, 160, 161(1,450,424).

J James Hardie Ind cdi 1830, 1817, 1848, 1842, 1819,1809, 1821, 1819, 1830, 1829, 1833, 1831, 1821, 1822,1827, 1825, 1827, 1824.5, 1827, 1824, 1822.5, 1826,1816, 1814, 1820, 1818, 1822, 1818, 1822, 1821.5,1818, 1822, 1820, 1822, 1821, 1825, 1828, 1823.5,1826, 1824, 1825, 1832.5, 1830, 1827, 1831, 1824,1824 (2,201,128), Janus Henderson cdi 4174, 4173,4193, 4189, 4176, 4179, 4170, 4171, 4180, 4175, 4187,4178, 4186, 4176, 4184, 4175, 4180.5, 4176.5, 4182,4176.5, 4182, 4181, 4176.5, 4176, 4182, 4183, 4175,4173.5, 4181, 4174, 4180.5, 4174, 4181, 4174, 4182.5,4176, 4180, 4166.5, 4169, 4160, 4173, 4158, 4167,4161, 4156, 4172, 4172 (436,234), Japara Healthcare172, 172, 171.5, 172, 171.5, 170.7, 170.5, 171.5, 171,171.5, 171, 171.2, 171.5, 170.5, 170.7, 170.2, 170.5,170.2, 169.5, 169.7, 170, 169.5, 169.7, 170, 169.5, 170,169.7, 170, 169.5, 170, 169.5, 170, 169.5, 170, 168.5,168.7, 169.5, 169, 170, 169.2, 169.5 (1,505,638), JB Hi-Fi 2310, 2300, 2314, 2311, 2285, 2293, 2305, 2310,2301, 2302, 2315, 2309, 2319, 2316.5, 2318.5, 2311,2312, 2318, 2317.5, 2323, 2321.5, 2328, 2324, 2329,2326, 2332, 2328, 2332, 2335, 2328, 2330, 2338, 2335,2340, 2338, 2329, 2333, 2329, 2335, 2330, 2331.5,2324, 2331, 2324, 2326, 2316, 2314, 2330, 2330(901,228).

L Lendlease Grp stp 1640, 1644, 1639, 1641, 1654,1647, 1654, 1651, 1645, 1645.5, 1649, 1648, 1639,1642, 1645.5, 1644, 1646, 1646.5, 1644, 1647, 1644.5,1646, 1644, 1644.5, 1646, 1645, 1648, 1646.5, 1649,1647, 1649, 1647, 1649, 1648.5, 1646, 1645, 1648,1647, 1645, 1647, 1644.5, 1647, 1644.5, 1647, 1644.5,1644, 1646, 1647, 1643, 1647 (4,578,405), Link AdminHldg 751, 751, 748, 749, 746.5, 747, 750, 749.5, 748,750, 749, 746, 747, 743, 744, 742, 744, 742, 743, 741,741.5, 739, 740.5, 738, 740, 738, 738.5, 740, 736, 739,737, 739, 738, 736, 740, 736, 738, 736.5, 738.5, 737,737.5, 735, 734, 738, 738 (1,812,488).

MMacq Atlas Roads Grp stp 567, 567, 572, 568, 573,572, 570, 571, 568, 569.5, 569, 567.5, 570, 568, 570,567, 567.5, 569, 568.5, 567, 568.5, 567, 568, 565, 563,565, 563, 564, 562.5, 560, 564.5, 564, 562, 564.5, 563,565, 562, 565, 563, 564, 561, 563 (2,404,242), Macq Grp8429, 8417, 8460, 8468, 8427, 8429, 8450, 8447, 8420,8422, 8439, 8427.5, 8396, 8397, 8414, 8407, 8423,8422, 8408, 8418, 8404, 8402, 8413, 8406, 8393, 8404,8405, 8394, 8389, 8403, 8398, 8385, 8391, 8373.5,8373, 8356, 8357.5, 8333, 8337, 8316, 8321, 8302,8339, 8333, 8312, 8328, 8305, 8318 (1,304,374),nyr6qut 10300, 10280, 10300, 10280, 10300, 10301,10305, 10310, 10311, 10312, 10320, 10348, 10312(2,519), nyr6qut 10550, 10524, 10540, 10548, 10550,10555, 10560, 10570, 10560, 10570, 10569, 10570,10565, 10570, 10569, 10558, 10569, 10570, 10580,10585, 10580, 10579, 10575, 10570, 10583, 10573,10572, 10583, 10585, 10595, 10594, 10585, 10593,10585 (12,651), Magellan Fin Grp 2410, 2406, 2427.5,2411, 2419, 2410, 2418, 2419, 2412.5, 2414, 2390,2396, 2384, 2385, 2394, 2385, 2387, 2381, 2383.5,2376, 2391, 2392, 2378, 2375, 2378.5, 2373, 2378,2373, 2382, 2378, 2369, 2372, 2363, 2364, 2367, 2363,2367, 2366, 2369, 2368, 2377, 2378, 2385, 2382, 2375,2379, 2374, 2378 (354,967), Mantra Grp 297, 297, 300,299, 297, 300, 299, 301, 299.5, 300, 299, 300, 301,300, 301, 300, 301, 300, 301, 300, 301, 300, 301, 300,300.5, 302, 301.5, 300, 301.5, 300, 301.5, 300, 301.5,300, 302, 301.5, 302, 301.5, 301, 303, 303 (1,499,131),Mayne Pharma 67, 67, 66.5, 66, 66.7, 66.5, 66.7, 66.5,66.7, 66.5, 67, 66.2, 67, 66.7, 67, 66.5, 67, 66.5, 67,66.5, 66.7, 67, 66.5, 67.2, 67.5, 67, 67.5, 66.5, 67.5, 67,67.2, 67.5, 67.2, 67.5, 66.7, 67.2, 67, 66.7, 67, 66.5,66.7, 66, 66 (5,492,574), McMillan Shakespr 1503, 1503,1492, 1497, 1510, 1500, 1509, 1505, 1509, 1506.5,1512, 1509, 1512, 1509, 1512, 1509, 1512, 1509, 1510,1512, 1510.5, 1511, 1513, 1511, 1514, 1511, 1514,1512, 1514, 1508.5, 1510, 1508, 1509, 1507, 1508,1505.5, 1509, 1506, 1510, 1511, 1508, 1510, 1507,1505, 1511, 1511 (314,030), Medibank Private 300, 299,301, 299.5, 300.5, 300, 299, 300, 298, 299, 298.5, 298,299.5, 299, 300, 299, 300, 298, 299.5, 298.5, 299, 298,299, 298, 299, 298, 299, 297, 298, 296.5, 297.5, 296.5,298, 297.5, 297, 297.5, 296, 297.5, 296, 296.5, 298,296, 297.1 (9,870,030), Mesoblast 148, 148, 146.5,145.5, 149, 145.5, 146.5, 145.5, 147.5, 146, 147.5, 149,

146.5, 146, 147, 146.5, 147.5, 146.5, 147, 146.5, 147,146.5, 146.7, 146.5, 147, 146.5, 148, 147.5, 146.5,147.5, 146.5, 147, 148, 146, 146.5, 147, 146.5, 147,146.5, 147.5, 147, 150, 150 (1,059,945), Metcash 277,277, 279, 277, 279, 277.5, 276, 276.5, 277.5, 278, 277,277.5, 278.5, 279, 278.5, 280, 279, 280, 279, 280, 279,280, 279, 280, 279, 280, 278, 278.5, 279, 278, 279,278, 277, 278, 276, 277.5, 276.5, 275, 275.5, 272, 274(2,559,928), MG Unit Tr unt 65, 65, 67.2, 68, 67, 67.2, 68,68.5, 67, 67, 66.5, 67, 67.5, 67.2, 67.5, 67.2, 67.5, 67,67.2, 67.5, 67.2, 67.5, 67.2, 67.5, 67.2, 68, 67.5, 68,68.5, 68.2, 69.5, 69, 69.5, 69, 72, 72 (1,897,980),Michael Hill Int 113, 113, 111.5, 113, 112.5, 111.5, 113,111.5, 111.5, 117, 116.5, 114.5, 113, 115.5, 113.5,116.5, 113.5, 114, 114.5, 114, 115.5, 111, 115, 113,113.5, 114, 116, 114, 114.7, 114, 116, 115.2, 116, 114,116.5, 115.5, 115, 116, 112, 112 (65,573), Mirvac Grp stp233, 233, 235, 236, 234.5, 235, 234, 235, 234, 234.5,233, 233.5, 232, 234, 233, 234, 233.5, 233, 233.5, 233,233.5, 233, 233.5, 233, 234, 233, 234, 233, 233.5, 234,233, 234, 233, 234, 233, 234, 233, 234, 233, 233(13,096,578), Monadelphous Grp 1435, 1431, 1465,1459, 1468, 1466, 1458, 1462, 1453, 1458, 1450, 1456,1447, 1450, 1458, 1456, 1445, 1448, 1463, 1455, 1461,1460, 1455, 1461, 1459, 1452, 1459, 1452, 1455, 1449,1453, 1448, 1450, 1454, 1450, 1461, 1458, 1463, 1458,1455, 1460, 1460 (270,578), Monash IVF Grp 148, 148.5,147, 148, 148.5, 149, 151.5, 151, 150.5, 151, 149.5,148.5, 149, 148.5, 149.5, 149, 149.5, 149, 149, 148.2,148, 148, 148.5, 148.2, 148.5, 148.2, 147.5, 148, 147.5,148, 147.5, 148.5, 148, 147.7, 147.5, 147, 147(383,027), Mortgage Choice 228, 228, 228, 229, 229,228, 229, 228, 229, 228.5, 228, 229, 228, 230, 229,228, 229, 228, 230, 229, 228, 229, 228, 229, 228, 229,228, 230, 228, 229, 228, 230, 228, 229, 228, 229, 228,229, 228, 229, 228 (120,685), Myer Hldgs 75, 74.5, 75.2,75, 75.2, 75, 75.5, 75, 75.5, 75, 75.2, 75.5, 75, 75.5,74.5, 75, 74.5, 74.7, 74.5, 74.7, 74.5, 74.7, 74.5, 74.7,74.5, 75, 74.5, 75, 74.7, 74.5, 74.7, 74.2, 74.5, 74.2,74.5, 74.2, 74.5, 74, 74.5, 74, 75.5, 75.5 (2,381,475),MYOB Grp 359, 358, 360, 358, 362, 360, 358, 360, 359.5,358, 357.5, 359, 357.5, 358.5, 359, 357, 358, 357,357.5, 357, 358, 357, 358, 357, 358, 357.5, 357, 358,357, 359, 356, 358, 356, 357.5, 355, 356.5, 356, 357,356 (988,504), MyState 464, 464, 465, 466, 465, 464,463, 459, 460, 462, 463, 462, 463, 461, 459, 462, 459,461, 459, 461, 459, 461, 459, 461, 459, 462, 458, 462,459, 461, 460, 458, 461, 458, 460, 457, 458, 456, 456(128,642).

NNanosonics 263, 263, 265, 262, 266, 264.5, 266,264.5, 265.5, 266.5, 266, 264, 264.5, 265, 264, 261,261.5, 262, 261.5, 263, 262.5, 261, 262.5, 263, 262.5,262, 264, 263, 261, 263.5, 262, 263, 264, 263, 262,263, 262, 265, 264, 265, 263, 263 (2,829,920), NationalAust Bank 3030, 3024, 3036, 3038, 3023, 3022, 3028,3024, 3030, 3027.5, 3014, 3016, 3027, 3024, 3018,3017, 3022.5, 3024, 3018, 3019.5, 3013, 3015, 3010,3010.5, 3019.5, 3020, 3023.5, 3017.5, 3021, 3016,3018, 3016, 3017, 3012.5, 3014.5, 3009.5, 3012, 3004,3005, 3000, 3001.5, 3013.5, 3012, 3007, 3006, 3017,3017 (3,451,099), lpyr3ut 10119, 10120, 10130, 10140,10130, 10122, 10140, 10145, 10140, 10140.3,10140.2, 10140, 10149, 10140, 10145, 10142.5,10140, 10145, 10140, 10131, 10145, 10120, 10118,10117, 10118 (27,432), lpyr3ut 10124, 10096, 10072,10070, 10072, 10080, 10072, 10080, 10072, 10078,10080, 10078, 10080, 10085, 10078, 10085, 10078,10080, 10085, 10080, 10085, 10080, 10085, 10080,10084, 10085, 10080, 10090, 10081, 10083, 10119,10120, 10100, 10115, 10110, 10100, 10087, 10100,10110, 10100, 10110, 10088, 10085 (23,789), nyr3qut10260, 10235, 10236.2, 10260, 10240, 10241,10241.1, 10241, 10240, 10236, 10240, 10242.5,10236, 10228, 10240, 10232, 10240 (11,581), nyr3qut10740, 10725.1, 10740, 10730, 10740, 10745,10747.9, 10748, 10750, 10752, 10753, 10742, 10750,10752, 10750, 10752, 10753, 10755, 10759, 10755.2,10755, 10750, 10755, 10750, 10763.5, 10740,10754.5, 10740 (9,354), nym3qut 10381, 10400,10448.9, 10382.1, 10382, 10380, 10395, 10390,10380.1, 10380, 10418.9, 10381, 10380, 10385,10380, 10365, 10360.1, 10360, 10358, 10350, 10360,10351, 10379.9, 10380 (11,636), Natl Storage REIT stp154, 154, 153, 153.7, 153, 153.2, 153, 153.2, 153,153.2, 153, 152.5, 153, 152.5, 153, 152.5, 153, 152.7,152.5, 153, 152.5, 153, 152.5, 153, 152.5, 153, 152.7,153, 152.5, 153.5, 153, 153.2, 153, 153.5, 153, 153.5,153, 154, 154 (1,100,261), Navitas 445, 444, 449, 450,448, 451, 448, 449, 448, 449, 448, 449, 448, 449, 447,448.5, 446, 447, 446.5, 441, 443, 442, 440, 438.5, 441,440, 441, 438, 439, 437, 438.5, 440, 440.5, 443, 442.5,444, 443, 444.5, 443, 445, 443 (890,884), NetCommWireless 135, 135, 139, 138.5, 137, 136, 138, 138.5,138, 138, 137.5, 137, 137.5, 137.5, 138, 137.5, 137.5,138, 138.5, 139, 138, 138.5, 138, 138.5, 137.5, 138,137.5, 135, 135, 135.5, 135, 135.5, 135, 135.5, 134,134 (516,064), News Corp b voting 1708, 1708, 1707,1704, 1700, 1699, 1702, 1701, 1697, 1698.5, 1701,1699, 1702, 1698, 1702, 1699, 1702, 1703, 1702, 1703,1700, 1699, 1700, 1699, 1701, 1700, 1698, 1700, 1698,1702, 1700, 1702, 1698, 1701, 1698, 1700, 1699, 1697,1699, 1697, 1696, 1700, 1700 (249,508), a nonvote1667, 1673 (198), NEXTDC 453, 453, 458, 456, 454, 455,456.5, 455.5, 460, 458, 456, 457, 459, 458, 460, 457,458, 456.5, 457.5, 459, 456.5, 457.5, 457, 456.5, 458,456.5, 457.5, 457, 456.5, 458, 456.5, 457.5, 457, 456,457, 458, 457, 458.5, 456.5, 458.5, 458, 456.5, 455,457, 457 (1,187,148), NIB Hldgs 599, 596, 604, 603.5,600, 602, 600, 602, 599, 601, 599, 598.5, 601, 599,602, 600, 601.5, 601, 599, 600, 600.5, 596, 598, 595.5,597, 599, 597, 598, 600, 599, 596, 598, 595, 593,596.5, 595, 598, 594, 597, 594, 597.5, 593, 594, 592,594 (1,472,883), Nine Entertainment 135, 134.5, 135.7,135, 134.5, 135.5, 136, 135, 135.7, 137.2, 137.5, 136.5,136.7, 137.5, 137, 138, 137.5, 137, 137.7, 137, 137.2,136.7, 137.2, 136.5, 137, 136.5, 137.5, 137.2, 137,137.5, 137.2, 136.5, 140, 136.5, 137.5, 137, 137.2, 137,137.2, 137, 138.2, 138, 137.2, 136.5, 138, 138(9,287,901), Nufarm 905, 903.5, 912, 905, 906, 902,903, 898, 900, 902, 901.5, 897.5, 898.5, 900, 898, 899,897, 899, 898, 900, 899, 898.5, 901, 900, 902, 901,903, 902, 900, 901.5, 899.5, 900, 901.5, 900.5, 898.5,899, 898.5, 900, 898.5, 899.5, 901, 898, 903.5, 902,899.5, 902 (1,965,560).

OOFX Grp 184, 184, 184.7, 184.5, 183.5, 183.7, 183.5,184, 183, 182.5, 183.5, 183, 183.5, 182.7, 183, 183.5,182, 183.5, 182.5, 183.5, 183, 183.5, 182.7, 183, 183.5,183, 183.7, 183, 182.7, 183.2, 182.7, 184.5, 183, 184.5,183.5, 184.5, 183.5, 184.5, 184, 183.5, 185, 185(455,620), oOh! Media 428, 425, 431, 427, 429, 426,428, 427, 429, 427, 427.5, 428, 427, 427, 428.5, 429,427.5, 429, 428.5, 428.5, 428, 428.5, 428.5, 428, 429,428.5, 428, 428.5, 428, 428.5, 428, 428.5, 428, 428.5,427.5, 429, 428, 430, 429, 432, 432 (233,080), Orora311, 312, 309, 310, 309, 311, 309, 311, 310, 312, 311,312.5, 311, 312, 311.5, 313, 312.5, 314, 313, 313.5,314, 313.5, 314, 313.5, 314, 313.5, 314, 313, 314, 313,314, 313.5, 314, 313, 314, 313.5, 313, 314.5, 313.5,315, 313, 314, 313.5, 313, 315, 315 (4,117,725).

PPact Grp Hldgs 516, 516, 514, 517, 513, 514, 517, 515,517, 516, 519, 520, 523, 521, 522, 520.5, 521, 522,523, 521.5, 522, 520.5, 521.5, 523, 522.5, 521.5, 523,522, 522.5, 523, 522, 524, 523, 524.5, 525, 523, 523.5,524, 522, 521.5, 523, 522.5, 524, 522, 524, 522, 525,525 (1,159,375), Perpetual 5281, 5281, 5301, 5299,5275, 5273, 5302.5, 5302, 5329, 5324, 5305, 5309,5293, 5299, 5314, 5309, 5318, 5308, 5317, 5316.5,5297, 5296, 5303.5, 5303, 5293, 5291, 5299, 5305,5298, 5296, 5305.5, 5307, 5293, 5298, 5285, 5279,5297, 5286, 5296, 5292, 5286.5, 5293, 5285, 5287,5296, 5294, 5286, 5281, 5299, 5299 (246,728), PlatinumAsset 590, 591, 586, 587, 590.5, 590, 592, 598, 597,593, 594, 591, 594, 591, 592, 590, 592, 591, 592.5,591, 592.5, 592, 591, 593, 592.5, 590, 588, 590, 588,588.5, 590, 589, 590, 589.5, 591.5, 593, 590, 591,589.5, 589, 592, 592 (1,011,518), Premier Invest 1310,1310, 1319, 1305, 1311, 1305, 1315, 1311, 1315, 1311,1318, 1320, 1312, 1319, 1312, 1320, 1310, 1311, 1315,1312.5, 1316, 1318, 1310, 1313, 1309, 1314, 1318,1312.5, 1314, 1307.5, 1310, 1306, 1310, 1306.5, 1309,1305.5, 1303.5, 1309, 1310, 1306.5, 1308.5, 1305,1309, 1303, 1301, 1306, 1306 (219,450), Primary HealthCare 322, 322, 324.5, 323, 326, 325.5, 323, 325, 323,320, 319, 320, 319, 320, 319, 320, 319, 320, 318.5, 319(2,146,978), Programmed Maint 299, 299, 300, 299, 300,300, 299, 300, 299, 300, 299, 300, 299, 300, 299, 300,299, 300, 299, 300, 299, 300, 299, 300, 299, 300, 299,300, 299, 300, 299, 300, 299.5, 300, 299, 300, 299,300, 299.5, 300, 299.5, 300, 299, 300, 299.5, 300(510,903), Propertylink Grp forus 87.5, 87.5, 86.5, 87,86.5, 87.5, 86.5, 87, 86.5, 86.7, 86.5, 86.7, 86.5, 86.7,86.5, 86.2, 86.5, 86, 86.5, 86.7, 86.5, 86.7, 86.5, 86.7,86.5, 86.7, 86, 86.7, 86.5, 87, 86.5, 87, 86.5, 87, 86.5,87, 86.5, 87, 87.5, 86.5, 86.5 (1,585,323).

QQantas Airways 573, 578, 570, 571, 574, 573, 575,574.5, 571, 574, 570, 571, 573, 571.5, 573, 572, 573,572.5, 570.5, 571.5, 569, 571, 569, 569.5, 567, 568,570, 568, 570, 568, 568.5, 569.5, 569, 570, 568.5, 570,569.5, 568, 569, 564, 565, 566, 564, 565, 563, 565(8,783,795), QBE Insurance Grp 1012, 1012, 1021,1020.5, 1016, 1016.5, 1012, 1011, 1017.5, 1015, 1022,1020, 1017, 1019, 1015, 1015.5, 1018, 1017, 1015,1016, 1011, 1012, 1016, 1014, 1016, 1014, 1016,1016.5, 1014, 1015.5, 1016, 1013, 1014, 1009, 1010.5,1006, 1008, 1004, 1007, 1005, 1001, 1007.5, 1006,1011, 1008, 1012, 1012 (10,878,706), Qube Hldgs 256,254.5, 258, 255, 257, 256, 254, 255, 253, 255, 253,254, 253, 255, 253, 254, 255, 253, 254, 253, 254, 253,254, 253, 253.5, 254, 253.5, 254.5, 254, 254, 253,254.5, 254, 253.5, 254.5, 254, 253.5, 254, 255, 252,254, 251, 253 (3,481,866).

RRamsay Health Care 6614, 6565, 6617, 6611, 6559,6551, 6586, 6541, 6550, 6536, 6543.5, 6528, 6531,6559, 6552, 6528.5, 6532.5, 6545, 6541, 6549, 6538,6549, 6546, 6531, 6534, 6521, 6525, 6542, 6536, 6522,6532, 6526, 6519, 6522, 6516, 6520, 6512, 6514, 6529,6546, 6553, 6541, 6545, 6534, 6531, 6541, 6537(560,242), kpyr6qt 10658, 10656, 10660, 10659, 10695,10699, 10659, 10699, 10659 (1,182), RCG Corp 88, 88,87.5, 87.7, 87.2, 87, 88, 87.5, 88, 87.5, 88, 87.5, 88,87.5, 88.5, 88, 88.5, 88, 88.5, 88, 88.5, 88, 88.5, 88,88.5, 88, 88.2, 87.5, 87.7, 87.5, 88, 87.5, 88, 87.7, 87.5,88, 87.7, 87.5, 88, 87.5, 87.5 (465,183), RCR Tomlinson416, 419, 415, 418, 425, 420, 429, 423, 421, 422, 417,416, 420, 418.5, 419, 414, 413, 416, 412, 416, 414,416, 417, 415, 416, 413, 415.5, 414, 414.5, 415.5,414.5, 415.5, 414.5, 416, 415.5, 417, 415.5, 416.5, 416,414, 416, 414.5, 415.5, 415, 415.5, 415, 416, 414.5,415 (660,175), REA Grp 6679, 6663, 6696, 6679, 6668,6691, 6661, 6662, 6604, 6611, 6562, 6553, 6598, 6591,6612, 6606, 6616, 6613, 6605, 6613, 6601, 6600, 6610,6613, 6605, 6610, 6599, 6604, 6592, 6597.5, 6587,6589, 6574, 6579, 6569, 6575, 6563, 6561, 6589, 6588,6611.5, 6606, 6613.5, 6619, 6608, 6617, 6608, 6629,6629 (163,670), Regis Healthcare 336, 335, 339, 338,336, 337, 335, 334, 336, 335, 338, 336, 338, 337, 338,337, 335, 337, 336, 335, 335.5, 336, 334, 334.5, 336,335.5, 335.5, 334, 335, 333, 334, 332, 331, 332.5, 332,333, 332, 333, 333 (750,176), Reliance Worldwide 363,362, 364, 362.5, 364, 362.5, 364, 362, 363, 361.5, 362,360, 359, 361, 360, 361, 359, 360, 359, 360.5, 360,359, 360, 359, 360, 357, 357.5, 355, 356, 355, 356,355, 357, 356, 359, 358, 360, 358, 360 (2,768,651),ResMed Inc cdi 969, 967, 972, 969, 968, 969, 968, 970,968, 966, 967, 966, 969, 967, 968, 967, 968, 967, 968,966, 968, 966.5, 967.5, 967, 968, 967, 968, 967, 968,966, 967, 965.5, 966, 963, 965, 963.5, 963, 966, 966(1,587,624), Retail Food Grp 490, 491, 488, 490, 488,489, 487, 490, 487.5, 489, 487.5, 490, 487, 490, 488.5,487, 488, 487, 488, 486.5, 487, 485, 486, 485, 486,484, 486, 485, 484, 485, 484, 485, 483, 484, 481, 483,481, 482.5, 482, 480, 482 (740,583), Ridley 135, 135,135, 137.2, 136.7, 139, 138.5, 137.5, 137, 137.7, 137.2,136.7, 136.7, 138.5, 137.2, 138.2, 138.5, 138.2, 138.5,138, 138.5, 138.2, 138.5, 138, 138.5, 138.2, 138, 138.2,138, 138.2, 137.2, 137, 137.5, 137.2, 137.7, 138, 137.7,138, 137.5, 138, 138 (224,583), Rural Funds Grp stp 221,220, 222, 222, 221, 221.5, 223, 222, 221.5, 222, 223,222, 225, 223, 224, 225, 224, 228, 226.5, 223, 224,222, 223, 225, 224, 227, 225, 227, 225, 224.5, 226,225.5, 227, 225.5, 225, 227, 226, 224, 225.5, 226, 223,223 (749,217).

SSCA Prop Grp stp 225, 225, 224, 225, 224, 225, 224.5,227, 226, 227, 225.5, 226, 226.5, 226, 226.5, 227, 226,227, 226.5, 227, 226, 227, 226, 226.5, 226, 226.5,225.5, 226.5, 226, 226.5, 225.5, 225, 226, 225, 226,225, 227, 227 (2,044,334), Scentre Grp stp 401, 400.5,402, 401, 402.5, 401, 403, 402, 403.5, 402, 404, 403.5,402.5, 402, 404, 402.5, 404, 403, 405.5, 406, 404.5,405.5, 404, 405, 404, 405, 404, 405, 404, 405, 404,405, 404, 405, 403, 403.5, 404, 403, 404, 403, 403.5,402.5, 404, 402.5, 402, 404, 402 (9,986,084), Scott PacGrp 280, 280, 278, 276.5, 280, 280, 276, 278, 280, 277,280, 279, 280, 279, 280, 280, 279.5, 280, 279.5, 279,284, 283, 286, 283, 285, 281, 280, 279, 278, 280, 276,277, 280, 278, 276, 280, 280 (59,523), SEALINK TravelGrp 410, 410, 408.5, 409, 409, 409, 410, 407, 407.5,407, 406, 406, 407, 406, 407, 408, 407, 408, 407, 407,407.5, 407, 409, 408, 408, 407, 408, 407.5, 410, 407,408, 407, 408, 408 (22,671), Seek 1650, 1649, 1660,1653, 1645, 1655, 1646, 1649, 1638, 1642, 1649.5,1649, 1644, 1646, 1649.5, 1648, 1644, 1646, 1642,1643.5, 1648, 1647, 1653, 1654, 1648, 1651, 1652,1650, 1651, 1647, 1651.5, 1645, 1647, 1644, 1641,1644.5, 1642, 1645, 1642, 1643, 1648, 1646, 1652,1647.5, 1650.5, 1647, 1652, 1652 (650,669), SelectHarvests 407, 407.5, 406, 407, 406, 407, 406, 409, 408,406, 407, 406.5, 404, 406, 405.5, 404, 405.5, 404,404.5, 405, 404, 405, 404, 406, 405, 406, 405, 405.5,405, 405.5, 405, 405.5, 405, 407, 406, 404, 406, 404,409, 404 (230,550), Servcorp 538, 538, 539, 538, 535,536, 535, 536, 531, 534, 537, 536, 538.5, 536, 538,537, 536, 537, 536, 537, 536, 537, 536, 537, 536, 537,536, 537, 536, 535, 536, 532, 536, 535, 536, 535, 537,534, 537, 534 (112,748), Service Stream 147, 147,146.5, 147, 146.5, 147, 146.5, 147, 146.2, 146.2, 146.5,146.2, 146.7, 146.5, 147, 146.5, 147, 146.5, 147, 146.5,146.7, 146.5, 146.7, 146.5, 147, 146.5, 146.2, 146.5,146.2, 146.7, 146.2, 146.7, 146.2, 146.5, 146.7, 146.5,146.7, 146.2, 146.5, 146, 146.2, 145.5, 146, 145.5,145.5 (639,152), Seven Grp 1270, 1261, 1277, 1273,1248, 1260, 1255, 1257, 1265, 1261, 1264, 1263, 1269,1265, 1255, 1249, 1249.5, 1245, 1244, 1253, 1254,1252, 1251, 1253, 1252.5, 1251, 1252, 1250, 1252,1249, 1251, 1253, 1251, 1252, 1251, 1250, 1252, 1250,1253, 1251, 1254.5, 1253.5, 1255.5, 1254, 1253, 1256,1256 (319,783), lpyr6qut 7887, 7855, 7887, 7888, 7855,7854, 7856, 7855, 7854, 7855, 7854, 7855, 7895, 7854,7894, 7854, 7853, 7880, 7854, 7855, 7854, 7855, 7854,7853 (3,504), Seven West Media 70, 70, 69.5, 70, 69.7,69.2, 69.5, 69.7, 69.5, 69.5, 69, 69.5, 69.2, 69, 69.5, 69,69.5, 69, 69.5, 69, 69.5, 69, 69.5, 69, 69.5, 69.2, 69,69.5, 69.2, 69, 69.5, 69, 69.2, 69, 69.2, 69, 69.5, 69,69.5, 68.5, 68.5 (2,155,022), SG Fleet Grp 411, 410,411.5, 411, 410, 410.5, 409, 410, 412, 407, 408, 410,410, 409, 410, 407, 410.5, 407.5, 407, 411, 410, 409.5,410.5, 409.5, 410.5, 409.5, 410.5, 410, 409, 410, 409,410.5, 410, 409, 410, 409, 408, 411, 410.5, 409, 408,410, 410 (103,727), Sigma Health 87, 86.5, 89, 88.5, 87,89.5, 87.5, 89.5, 88.5, 88.7, 90, 89.7, 90.2, 89.7, 90.5,90, 89.2, 89.5, 89, 89.7, 89, 89.5, 88.5, 89.5, 89, 90.5,90.2, 89.5, 90, 89.5, 90, 89.5, 89.7, 89, 89.2, 88.7, 89,88.7, 89, 88.5, 89, 88, 88.5, 88.5 (4,731,316), Silver Chef674, 674, 673, 674, 685, 677, 680, 675, 678, 675, 677,676, 678, 683, 677, 680, 674, 675, 677, 675, 679, 678,678, 680, 678, 680, 679, 678, 680, 679, 677, 678, 677,678, 677, 679, 675, 680, 677, 675, 677, 674, 674(78,066), Sims Metal Mgmt 1482, 1478, 1490, 1477,1481, 1480, 1470, 1471.5, 1463, 1461, 1466, 1464,1471, 1468, 1470.5, 1469, 1462, 1463, 1469, 1468,1465, 1466, 1463, 1465, 1460, 1462, 1458, 1459.5,1456, 1457, 1454, 1455, 1452, 1453, 1455, 1454, 1456,1453, 1455.5, 1453, 1455.5, 1454, 1455.5, 1453.5,1465, 1464, 1469.5, 1468, 1471, 1470 (1,032,232),Sirtex Medical 1552, 1541, 1555, 1546, 1552, 1549,1546, 1550, 1547, 1548, 1545, 1548, 1547, 1545, 1546,1544, 1545.5, 1543, 1545, 1543, 1544, 1547, 1545.5,1544, 1543, 1547, 1543, 1545, 1543.5, 1542, 1541,1544, 1543, 1546, 1545, 1548, 1547, 1550, 1548, 1552,1554, 1549, 1550, 1545.5, 1550, 1544, 1544 (405,433),Sky Network TV 241, 241, 242, 241.5, 246, 245, 244.5,245.5, 247, 246, 247, 249, 248, 249, 251, 250, 251,250, 252, 252.5, 255, 254.5, 254, 253.5, 254, 252, 253,252, 252.5, 248.5, 251, 249, 248, 248.5, 247, 248, 247,250, 249 (725,373), SkyCity Entertain 342, 342, 340, 342,340, 340.5, 339, 338, 339.5, 339, 337, 338, 336, 335,337, 336, 335, 336, 335, 335.5, 336, 335, 336.5, 336,335.5, 336, 335.5, 336, 337, 336, 338, 337, 336.5, 337,338, 336, 337, 336.5, 337, 336, 336.5, 337, 336.5, 338,338 (1,189,291), Smartgrp 875, 873, 876, 875, 878, 877,878, 877, 878, 876.5, 878, 876, 875, 878, 877, 878.5,878, 876.5, 878, 874, 876, 878, 877.5, 876, 878, 877,879, 876, 877, 878, 879, 876, 879, 877, 878, 876,877.5, 876.5, 878, 872, 872 (100,258), Sonic Healthcare2155, 2144, 2160, 2159, 2151, 2154, 2149, 2153,2148.5, 2149, 2159, 2156, 2149, 2153, 2157, 2156,2148, 2151, 2148, 2151, 2147, 2153, 2140, 2147, 2143,2147, 2143, 2147, 2145, 2138, 2140, 2138, 2140, 2137,2135, 2139, 2137, 2141, 2139, 2143, 2147, 2140.5,2143, 2138.5, 2142, 2137, 2141 (1,059,386), SoulPattinson WH 1825, 1820, 1830, 1826, 1816, 1821,1815, 1816, 1806, 1816, 1836, 1832, 1837, 1833, 1836,1834, 1836, 1834, 1837, 1838.5, 1834, 1839, 1838,1833, 1830, 1839, 1835, 1833, 1836, 1829, 1834, 1836,1834, 1836, 1834, 1836, 1834, 1836, 1835, 1833, 1832,1836.5, 1836, 1833, 1835 (822,084), Spark Infrastructureforus 258, 257.5, 261, 260.5, 259, 260, 258.5, 259,258.5, 259, 258, 259, 258, 259, 258, 259.5, 259, 258,259, 258, 259.5, 258, 259, 258, 258.5, 259, 258, 259,

257.5, 259, 258, 259, 258.5, 258, 259, 257, 258, 256,258, 257 (3,498,922), Spark New Zealand 347, 347,345.5, 345, 346, 345.5, 346, 345.5, 345, 347, 345, 346,347, 346.5, 348, 347, 348, 347, 349, 347.5, 349, 348,347.5, 348, 347, 348, 347, 348, 347, 348.5, 347, 347.5,347, 348, 347, 348.5, 348, 349, 348, 348.5, 349.5, 349,348, 348 (1,520,603), SpeedCast Intl 361, 362, 360, 359,361, 359, 360, 359, 360, 358, 360, 359, 361, 359.5,360, 361, 359, 361, 359, 361, 360, 361, 360, 361, 360,361, 360, 361, 360.5, 360, 361, 359.5, 360, 361, 359,361, 359, 361, 360, 361, 360.5, 360, 362, 362(1,663,290), Starpharma 110, 110, 112, 113, 111, 112.2,111.5, 113, 112.5, 113.5, 113, 111, 111.5, 113.5, 113,114, 113, 112, 110.7, 112, 112.5, 112.2, 113, 112.5,113, 112, 112.2, 111.5, 112, 111.7, 112.5, 112, 112.5,113, 112, 112.2, 110.7, 110.5, 111.5, 112, 110.5, 111,110.5, 110.5 (714,100), Steadfast Grp 271, 271, 268,267.5, 268.5, 267.5, 267, 266.5, 268, 267, 269, 267,268, 267, 269, 268.5, 267, 268, 267, 268, 267, 268,266.5, 267, 268, 267, 268, 267, 267.5, 266, 267, 266,267, 265, 266, 265, 266, 264, 265, 264, 265, 264, 265,264, 266, 266 (1,586,038), Sthn Cross Media 130, 130,131, 130.5, 130.7, 130.5, 131.5, 130.5, 131, 130.7,131.5, 131, 130.5, 130.7, 130.5, 131, 130.7, 131.5, 132,130.7, 130, 130.5, 130.2, 130, 130.5, 130, 130.5, 130,130.5, 129.5, 130, 129.5, 130, 129.5, 130.5, 130, 129.5,130, 129.5, 129.5 (2,218,379), Stockland stp 444, 443,445, 446, 442.5, 443, 442, 443.5, 442, 443, 441, 442,443, 442, 443, 442, 442.5, 443.5, 443, 444, 443, 444,442.5, 443.5, 442.5, 443.5, 443, 443.5, 442, 443, 441.5,443, 441.5, 441, 442, 441, 442, 441, 442, 441, 442, 441(5,106,957), Suncorp Grp 1257, 1257, 1271, 1268, 1275,1273, 1268, 1271, 1268, 1270, 1268.5, 1262, 1264,1261, 1267, 1265, 1269, 1266, 1268, 1265, 1267, 1265,1269, 1268, 1266.5, 1268, 1266, 1269, 1266, 1267,1265, 1268, 1265, 1266, 1263, 1265, 1263, 1264, 1259,1258, 1263, 1260, 1257, 1264.7, 1264.7 (3,762,083),lpyr3qut 10221, 10222.1, 10222, 10230, 10249, 10230,10248, 10250, 10248, 10250, 10248, 10250, 10230,10225 (4,327), nym3qu 10201, 10205, 10206, 10249,10207, 10210, 10249, 10250, 10249, 10250, 10249,10250, 10249, 10215, 10215.1, 10215, 10249, 10215,10220, 10249, 10215, 10208, 10206, 10207, 10210,10215, 10210, 10206, 10207, 10206, 10207, 10205,10200 (15,320), lpyr3qut 10248, 10247.9, 10226,10248, 10249, 10250, 10248, 10226, 10248, 10226,10248, 10247, 10230, 10247, 10230, 10247, 10235,10245, 10240, 10230, 10246, 10230, 10229.9, 10230,10246, 10245, 10225, 10245, 10225, 10245, 10244,10243.9 (7,868), nyr3qut 10275, 10273, 10273.1,10273, 10290, 10293, 10290, 10280, 10300, 10285,10275, 10270 (6,545), Super Retail Grp 779, 779, 785,781, 779, 778, 791, 788, 792, 791, 799, 795, 793, 796,793, 794.5, 791, 792.5, 792, 794, 797, 800, 797, 799.5,800, 797, 798.5, 798, 799.5, 799, 799.5, 800, 796, 797,795, 796, 797.5, 797, 795, 796, 792, 794, 791.5, 792,796, 796 (786,115), Superloop 234, 234, 234, 236, 234,234, 234.5, 236, 234, 236, 235, 236, 237.5, 236, 238,234, 233, 235, 234, 236, 234, 234.5, 240, 236.5, 237,236.5, 238, 236.5, 236, 234, 238, 237, 238, 237, 237.5,238, 240, 237, 239 (97,714), Sydney Airport forus 750,750, 748, 749, 745.5, 745, 747.5, 747, 744, 745.5, 747,743.5, 745, 743.5, 745, 743, 743.5, 745, 746, 744,744.5, 746, 744.5, 745.5, 744, 744.5, 745.5, 744, 745.5,744, 744.5, 746, 745, 742, 744.5, 743, 744.5, 743,743.5, 744.5, 744, 746, 744, 743, 746, 746 (4,072,894).

T Tabcorp Hldgs 408, 408, 410, 408, 409, 408, 409, 408,409, 407.5, 408.5, 407, 407.5, 406, 407, 406, 407, 406,405, 405.5, 404, 405, 404, 405, 404, 405, 403, 405,402.5, 403, 404.5, 403.5, 404.5, 405, 403, 404, 405,404, 405, 404, 405, 404, 404 (3,339,955), Tassal Grp392, 391, 395.5, 392, 396, 396.5, 394.5, 395.5, 393,395, 394, 394.5, 393, 395, 393, 395, 393, 395, 393,394, 395, 394, 396, 394, 395, 394, 396, 394, 395, 394,393, 395, 394, 396, 395, 394, 395, 393.5, 395, 393.5,394, 392, 394, 392, 393, 391, 393 (708,801), Tatts Grp401, 402, 399.5, 399, 401, 398.5, 400, 399.5, 398.5,398, 399.5, 399, 397, 396, 397.5, 396, 395, 395.5, 397,395, 396, 394.5, 395.5, 394.5, 395, 395.5, 395, 395.5,394, 396, 393, 393.5, 394.5, 394, 395, 394, 395, 393.5,394.5, 394, 394.5, 394, 393, 394 (2,158,761), TechnologyOne 505, 505, 501.5, 502, 504, 505, 501, 503, 502, 503,502, 503, 502.5, 504, 502.5, 504, 503, 505, 504, 506,505, 506, 505, 506, 504, 505, 502, 503, 501, 502, 501,502, 501, 502, 501.5, 503, 501, 500, 503, 503(588,818), Telstra Corp 366, 366, 368, 366, 368, 367,369, 367, 369, 368.5, 370, 368.5, 370, 368, 371.5,370.5, 372, 371, 374, 372.5, 375, 373, 374, 372.5, 374,373, 374, 372.5, 374, 372, 373, 371, 372, 371, 371.5,372, 371, 371.5, 368.5, 370, 371, 370.5, 372, 372(44,320,263), The A2 Milk Company 526, 525, 531, 528,523, 525.5, 522, 524.5, 522.5, 524.5, 524, 525, 524,525.5, 524.5, 526, 524.5, 523, 524, 522.5, 523, 522,522.5, 524, 523, 521, 520, 522, 521, 518.5, 520, 519,519.5, 517, 518, 516, 517, 519, 518, 522.5, 522, 523.5,524, 522, 523, 522, 524, 524 (4,449,527), The RejectShop 421, 421, 422, 424, 422, 424, 427, 425, 426, 428,436, 435, 444, 438, 432.5, 434, 438, 437, 439, 444,438, 440, 441, 443, 444, 442, 437, 438, 440, 438, 439,440, 439, 441, 442, 441, 441.5, 438, 441, 439, 438,442, 439, 444, 444 (127,904), The Star Entertain 520,520, 521, 519, 521, 519, 520.5, 519, 520.5, 518, 519,520.5, 519.5, 520.5, 519, 521, 519.5, 520, 519.5, 520.5,519, 520, 519.5, 520.5, 519, 519.5, 516, 517, 519, 517,519, 518, 520, 519, 517.5, 518, 519.5, 518.5, 519, 518,519, 518, 519 (2,158,593), Thorn Grp 119, 119.5, 120,119.7, 120, 119.7, 119.5, 119.7, 120, 119.5, 119.7,119.5, 119, 119.7, 120, 119.5, 119.7, 120, 119.7, 120,119.5, 119.7, 120, 119.7, 120, 119.7, 120, 120.5, 121,120.5, 120.7, 121, 120.7, 121, 120.5, 120.2, 120.5, 120,120.5, 121, 121.5 (103,740), Tox Free Solutions 246, 246,245, 249, 250, 249, 250, 247, 248, 246, 248, 247, 248,249, 247, 250, 249, 250, 249, 250, 248, 250, 249, 250,249, 250, 249, 250, 249, 250, 249, 250, 249, 252,251.5, 254, 252, 254, 253, 257, 257 (185,283), TPGTelecom 540, 540, 542, 540, 542, 543, 540, 541, 543,542, 544, 543, 544, 541, 543, 540, 542, 541, 542, 540,541, 540, 541, 539, 540, 538, 540, 538, 539, 540, 539,540, 538, 540, 538, 538.5, 540, 538, 539.5, 539(2,413,088), Trade Me Grp 412, 412, 404, 407, 406, 408,407, 408.5, 407, 408, 407.5, 405, 407, 406, 404, 405,404.5, 401.5, 402, 403, 402.5, 405, 403, 405, 404, 405,403, 406.5, 405.5, 407.5, 407, 408.5, 407, 408, 406.5,407.5, 406.5, 407, 409, 408, 409, 409 (2,265,615),Transurban Grp stp 1225, 1222, 1226, 1223, 1218, 1222,1219, 1217, 1219, 1215.5, 1218, 1214, 1213, 1217,1215, 1217, 1214, 1216.5, 1220, 1217, 1220.5, 1222,1219, 1220.5, 1218, 1217, 1219.5, 1215, 1219, 1218,1215, 1216.5, 1215, 1212, 1215.5, 1213, 1215.5, 1215,1218, 1216, 1217, 1219.5, 1218.5, 1216.5, 1215.5,1219, 1219 (1,989,035), Treasury Wine 1449, 1449,1441.5, 1445, 1436, 1442, 1437, 1436, 1441, 1440,1437.5, 1439, 1445, 1446, 1441.5, 1444, 1441.5, 1443,1441, 1444, 1437, 1434, 1438, 1436, 1432, 1432.5,1430, 1427.5, 1426.5, 1431, 1429, 1431, 1428, 1430,1424, 1429, 1428, 1435, 1434, 1439, 1435, 1438, 1437,1435, 1437, 1433, 1435 (2,826,639).

VVicinity Centres stp 269, 269, 270, 269.5, 271, 270,269, 269.5, 270, 269, 269.5, 270, 269.5, 270, 269,269.5, 270, 269.5, 270.5, 270, 270.5, 270, 270.5, 270,270.5, 270, 271, 270.5, 270, 270.5, 270, 270.5, 269,270, 268.5, 269, 267.5, 267, 268.5, 268, 269, 268, 269,267, 267 (7,393,908), Villa World 235, 235, 234.5, 238,237, 239, 237, 239, 238, 237, 238, 237, 238, 237, 238,237, 238, 237, 238, 237, 238, 236, 237, 236, 237, 236,237, 234, 235, 236, 235, 236, 234, 236, 234.5, 236,234, 235, 234, 237, 237 (347,655), Village Roadshow370, 370, 369.5, 370, 369.5, 370, 369, 370, 369.5, 370,369.5, 370, 369.5, 370, 369.5, 370, 369.5, 370, 369.5,370, 369.5, 370, 369.5, 370, 369.5, 370, 369.5, 370,369.5, 370, 369.5, 370, 369.5, 370, 369.5, 370, 369.5,370, 369.5, 370, 369, 370, 369.5, 369, 370, 370(177,866), Virtus Health 538, 538, 540, 538, 542, 540,542, 540, 542, 543.5, 543, 541.5, 543, 541.5, 543, 550,548, 550, 551, 549.5, 548.5, 549.5, 550, 548, 549, 548,549, 548, 548.5, 546, 548, 546, 546.5, 544, 544.5, 543,544, 543, 542, 544.5, 543, 545, 543, 545, 544, 545,542, 545 (308,381), Vita Grp 153, 153, 153.5, 152.5,153.5, 153, 154.5, 153, 155, 153.5, 155, 157.5, 153.5,156, 155, 155.7, 154.7, 155, 153.5, 154.5, 157, 155.2,156, 155.5, 156, 155.7, 156.5, 156.2, 155.5, 156.2,155.5, 156.5, 155.5, 156.2, 155.5, 157, 159, 158.2, 160,158.5, 160, 159, 158, 160, 160 (1,138,801), Viva EnergyReit stp 216, 216, 217, 216, 217, 216, 217, 216, 217,216, 217, 216, 217, 216, 217, 216.5, 216, 216.5, 216,216.5, 216, 216.5, 217, 216, 216.5, 216, 216.5, 216,216.5, 216, 216.5, 216, 216.5, 216, 216.5, 216, 217,216.5, 216, 217, 216.5, 215, 216 (1,779,338), Vocus Grp255, 254, 257, 256, 258.5, 257, 259, 258, 256.5, 256,258, 256.5, 257, 256, 257, 256.5, 256, 256.5, 257,256.5, 257, 256.5, 256, 257, 255, 256, 255.5, 256, 255,255.5, 256, 255.5, 256, 255.5, 252, 253, 249.5, 250.5,252.5, 251.5, 254, 253.5, 252, 253, 255, 255(6,195,417).


13TablesCOURSE OF SALES cont’d

WWebjet 1200, 1204, 1198, 1200, 1184, 1186, 1194,1190.5, 1195, 1192, 1194.5, 1194, 1190, 1191, 1195,1194, 1190.5, 1190, 1194, 1195, 1192, 1193, 1196,1194, 1191, 1193.5, 1196, 1192, 1190, 1194, 1191,1194, 1192, 1194, 1192.5, 1195, 1192.5, 1192, 1196,1198, 1194, 1198, 1195, 1192, 1196, 1192, 1197, 1197(948,613), Webster 138, 139, 140, 138.5, 140, 138.5,140, 139, 140, 139 (37,046), Wesfarmers 4240, 4244,4234, 4239, 4222, 4226, 4217, 4218.5, 4209, 4207,4212, 4209, 4215, 4212, 4218, 4217.5, 4214, 4217,4214, 4215, 4220, 4217, 4220, 4219, 4213, 4214, 4218,4215, 4218.5, 4211, 4219, 4219.5, 4213, 4207, 4208,4201, 4206, 4197, 4199, 4189.5, 4195, 4188, 4195,4193, 4184, 4180, 4199, 4199 (1,875,758), Westfield stp791, 791, 794, 792, 794, 790, 793, 791, 793, 791.5,792, 793, 792, 794, 796, 794.5, 796, 794.5, 795.5, 794,795.5, 794, 795, 794, 794.5, 795.5, 796, 792, 794, 792,793, 790, 792.5, 788, 788.5, 784, 786, 782.5, 781,783.5, 783, 784, 783, 785, 783 (9,368,850), WestpacBanking 3120, 3120, 3115, 3116, 3126, 3115.5, 3110,3115, 3112, 3111, 3121, 3117, 3102, 3104.5, 3115,3111.5, 3117, 3112.5, 3116, 3109, 3110, 3103, 3102,3106, 3102.5, 3108, 3114, 3111, 3107, 3109, 3101,3105, 3101.5, 3103, 3096, 3098, 3092, 3095, 3085,3088, 3084, 3097, 3096, 3090, 3088, 3102, 3099.1(3,303,326), lpyr6qut 10294, 10290, 10290.1, 10291,10294, 10300, 10294, 10295, 10294, 10292, 10293,10299.7, 10300, 10299.9, 10300, 10309.9, 10300,10302, 10300 (8,028), nyr3qut 10090, 10100, 10090,10100, 10090, 10100, 10091, 10118, 10096, 10100,10110, 10120, 10111, 10120, 10126, 10121, 10125(17,503), nyr3qut 10020, 10015, 10010, 10005, 10010,10005, 10010, 10007, 10006, 10005, 10001, 10000.1,10000, 9944.4, 9999.9, 10000, 10005, 10000, 10004.7,10005, 10000, 10005, 10010, 10005, 10010, 10000,10010, 10015, 10020, 10045, 10048, 10010 (12,977),nyr3qut 10385, 10390, 10391, 10390, 10391, 10390,10391, 10400, 10408, 10400, 10391, 10392, 10391,10401, 10400, 10410, 10400, 10410 (11,233), nyr3qut10728, 10720, 10700, 10720, 10730, 10715, 10720,10715, 10720, 10730, 10718, 10730, 10735, 10750,10743.5, 10737, 10735.3, 10750, 10766, 10735.3,10766, 10775 (7,454), Wisetech Global 799, 799, 797,798, 797, 798, 799, 798, 799, 798, 800, 799, 813, 811,812, 802, 805, 808, 807, 811, 810, 811.5, 811, 813,812, 814, 812, 810, 815, 814.5, 813, 811, 814.5, 814,814.5, 818, 817, 819, 818, 821, 818, 825, 825(294,202), Woolworths 2545, 2541, 2560, 2555, 2565,2559, 2563.5, 2547, 2550.5, 2543, 2546, 2549, 2551,2547, 2548, 2546, 2548, 2546.5, 2550, 2549, 2547,2549, 2545, 2546, 2544, 2547, 2543, 2547, 2547.5,2538, 2528, 2529, 2523, 2526, 2529, 2525, 2528, 2529,2526.5, 2527, 2531, 2530, 2526, 2532.3, 2532.3(3,642,829), WPP AuNZ 111, 111, 110, 110.5, 110.5,111.5, 110.5, 110.7, 110.5, 111, 110.5, 111, 110.5, 111,110.5, 111, 110.5, 110.7, 110.7, 111, 110.7, 110.5,110.7, 110.5, 110.7, 111, 110.5, 110.7, 110.5, 110.7,110.5, 110.7, 110.5, 110.7, 110.5, 110.7, 110, 110.5,110, 110.5, 109.5, 110.5, 110 (182,089).

MINING & OIL

AAlacer Gold cdi 228, 228, 230, 229, 228, 229, 228, 227,229, 227, 229, 227, 229, 228, 229, 227, 229, 228, 229,229, 228.5, 228, 229, 228, 229, 228, 229, 229, 228,229, 228, 229, 228, 229, 230, 229, 230, 229 (131,025),Alumina 216, 216, 213.5, 215, 214, 215.5, 214, 216,213.5, 215.5, 215, 215.5, 215, 216, 215, 216, 215.5,216.5, 215.5, 216.5, 216, 216.5, 216, 217, 216, 216.5,216, 216.5, 215, 216, 215, 216.5, 216, 215.5, 216,215.5, 215, 217, 216 (8,277,789), Ausdrill 200, 203,199.7, 201, 206, 205.5, 207, 206.5, 210, 209, 209.5,212, 211.5, 210, 211, 208, 209, 210.5, 211, 209, 209.5,206, 209, 207.5, 207, 209, 207.5, 207, 209, 208, 209,207, 208, 206.5, 208, 207, 208, 207, 209, 207, 211, 210(2,070,649), AWE 44.5, 44.5, 45, 45.2, 45, 45.2, 45, 45.2,44.5, 45, 45.2, 45.5, 45.2, 46.5, 46.2, 47, 46.7, 47, 46.7,46.7, 47, 46.7, 47, 46.7, 47, 46.5, 47, 46.5, 47, 46.5, 47,46.5, 46.7, 46.5, 46.7, 46, 46.2, 46, 46.5, 46(2,113,760).

BBeach Energy 70, 69.7, 71, 70, 70.7, 70.2, 71, 70.2,70.7, 70.5, 70.7, 70.2, 71, 70.5, 71, 70.7, 71, 70.5, 71,70.7, 70.5, 71, 70.5, 69.7, 70.2, 70.5, 70, 70.5, 70, 70.5,70, 70.5, 69.7, 70.5, 70, 70.2, 70, 70.5, 70, 71, 71(9,478,780), Beadell Res 21, 21, 20.7, 21, 21, 20.5, 21,20.5, 21, 20.5, 21, 20.5, 21, 20.7, 20.5, 20.7, 20.5, 21,20.5, 21, 20.5, 21, 20.5, 21, 20.5, 21, 20.5, 21, 20.5, 21,20.5, 21, 20.5, 21, 20.5, 21, 20.5, 21, 20.5 (2,011,724),BHP Billiton 2755, 2758, 2735, 2741, 2749, 2750, 2740,2744.5, 2746, 2742, 2746, 2742, 2746, 2743, 2740,2745, 2741.5, 2746, 2745.5, 2741, 2743.5, 2740,2742.5, 2737, 2738, 2740, 2739.5, 2736, 2737.5, 2734,2734.5, 2730, 2733, 2729, 2727.5, 2735, 2738, 2733,2735, 2729, 2730, 2724, 2725.5, 2733, 2731, 2728,2726.5, 2733, 2733 (17,323,104).

CCaltex Aust 3247, 3258, 3222, 3238, 3226, 3229,3252.5, 3252, 3236, 3233, 3245, 3241, 3235, 3241,3234, 3238, 3229, 3234, 3227, 3229, 3235, 3228, 3235,3232, 3226, 3225, 3230, 3225, 3229, 3228, 3223, 3224,3215, 3224, 3212, 3215, 3209, 3208, 3214, 3216, 3206,3205, 3214, 3209, 3220.5, 3212, 3219, 3215, 3208,3212 (875,978).

DDacian Gold 235, 235, 231, 233, 233, 234, 232, 233,229, 229.5, 229, 230, 228, 226, 228, 227.5, 229, 228.5,229, 229, 228, 229, 230, 229.5, 227, 228, 226, 226,227, 226, 225, 228, 227, 228, 227, 228 (163,332), DorayMin 24, 24.5, 24.2, 24, 23.7, 24, 23.7, 23.5, 24, 23.5, 24,23.5, 24, 23.7, 24, 23.7, 24, 23.7, 23.5, 24, 23.7, 24,23.7, 23.5, 24, 23.7, 24, 23.7, 24, 23.7, 24, 23.7, 24(656,500).

EEvolution Min 260, 260, 258, 259, 257.5, 258, 261,264, 263, 260.5, 260, 262, 261, 261.5, 263, 262, 264,263, 262.5, 263, 262.5, 263, 262, 263, 262.5, 263, 262,263, 260.5, 259.5, 261, 260, 261, 259.5, 261, 260,260.5, 259.5, 261, 260, 261, 260, 261 (8,420,301).

F FAR 7.3, 7.2, 7.3, 7.2, 7.1, 7.2, 7.1, 7.2, 7.1, 7.2, 7.1(895,996), Fortescue Metals Grp 598, 595, 600, 597, 601,602, 600, 601, 598, 597, 600, 599, 601, 599.5, 597.5,600, 598, 599, 602, 601, 598, 599, 597, 599, 596,598.5, 599, 598, 599, 597, 599, 597, 599, 597, 597.5,599, 598, 600, 598, 598.5, 602, 601.5, 598.5, 598, 600,598 (19,977,610).

GGalaxy Res 220, 219, 225, 227, 222, 225, 220, 222,225, 224, 226, 225.5, 227, 228, 225, 227, 224, 226.5,226, 224, 224.5, 223, 222, 223, 220, 221, 224, 223.5,225, 223.5, 224, 224.5, 223.5, 224.5, 223, 225, 223.5,225, 224.5, 224, 226, 225.5, 227, 227 (6,579,928), GoldRoad Res 70.5, 70.5, 70, 69.2, 70, 69.7, 69.5, 70, 69.7,70, 69.7, 70, 69, 69.5, 69, 69.5, 69.2, 69.5, 69, 69.5,69.2, 69.5, 69, 69.5, 69, 69.5, 69.5, 69, 69.5, 69.2, 69.5,69, 69.5, 69, 69.2, 69.5, 70, 70, 69.5, 70, 69.5, 70, 69,69 (399,168).

HHighfield Res 114.5, 115, 114.5, 112.5, 112, 111, 110,111, 111.5, 112, 112.5, 113, 113.5, 113, 113.5, 113,112.5, 112, 112.5, 111, 111.5, 112, 112.5, 112, 112.5,112, 112.5, 112, 112.5 (91,109).

I Iluka Res 952, 952, 965, 962, 970, 965, 969, 967, 971,969.5, 969, 971, 969.5, 971, 969, 970, 967, 968.5,971.5, 969, 971, 965, 967, 964.5, 966, 964.5, 963.5,965.5, 963.5, 964, 966, 962, 966, 964, 966, 965, 968,966.5, 971, 968, 971, 969, 972, 970 (3,095,607),Independence Grp 395, 390, 399, 396, 390.5, 391, 394,391, 396, 395, 392, 395, 392, 393.5, 393, 391, 392.5,396, 394.5, 391, 391.5, 393, 391, 392, 391, 392, 390,388.5, 389, 391, 390.5, 393, 391, 393, 394, 392, 393(6,239,437).

KKaroon Gas Aust 122, 122, 121.5, 122, 123.7, 122.5,123.5, 122.5, 123, 122, 123, 124, 123.7, 122.5, 123.2,123.5, 122, 123.5, 124, 123.5, 123.7, 124, 123, 123.2,123, 122.5, 123, 123.2, 123, 123.5, 123, 122.5, 122,121, 121.5, 121, 120, 120.5, 121, 120, 121, 120(355,485).

L Liquefied Natural 54, 54, 53.7, 54, 54, 53.5, 54, 53.7,54, 53.7, 54, 53.5, 53.7, 54.5, 54.2, 54.5, 54, 54.5, 54.5,54.5, 54, 54.2, 53.7, 53.7, 53.5, 53.7, 53.5, 53.7, 53.5,53.7, 53.5, 54, 53.5 (1,139,924), Lynas 19.5, 19.5, 19,19.2, 19, 19.2, 19, 19.2, 19, 19.5, 19, 19.2, 19, 19.5, 19,19.5, 19, 19.5, 19, 19.2, 19, 19.5, 19, 19.2, 19.2, 19,19.5, 19, 19.5, 19, 19.5, 19, 19.5, 19, 19.5, 19.2, 19.5,20, 19.7, 19, 19.2, 19.5, 19.5 (47,897,635).

MMACA 195.5, 195.5, 193.5, 195, 194.5, 198, 196.5,194.7, 194.5, 196.5, 195.5, 196.5, 197.5, 194.5, 195.5,194.5, 195.5, 194.2, 194.5, 195, 193.5, 194, 194.7,194.5, 195.5, 196, 194.5, 195, 194.5, 195, 194.5, 196,195, 196, 195.5, 194.5, 195, 195.7, 194.5, 196, 195.5,196, 195, 195.7, 195, 196, 195 (317,006), Magnis Res42, 42.5, 42, 42.5, 42, 41.5, 42, 41.7, 42, 42.5, 43, 43.5,42.2, 42.5, 42.2, 42.5, 43, 42, 41.7, 42, 41.5, 42, 41.5(424,611), Metals X 83, 82.5, 83.5, 83.2, 83, 82.5, 83.5,82.7, 83.2, 83.5, 83, 83.2, 83, 83.5, 82.7, 82.5, 83, 82.5,83.2, 83, 83.5, 83, 83.2, 83, 83.5, 83.2, 83, 83.5, 83,83.5, 83.2, 83, 83.2, 83, 83.5, 83, 83.5, 83.2, 82.7, 82.5,83.5, 83.5 (387,850), Mineral Resources 1585, 1600,1575, 1586, 1595, 1596, 1576, 1577, 1591, 1587, 1592,1587, 1598, 1599, 1590, 1594, 1588, 1587, 1594, 1593,1583, 1588, 1595, 1594, 1588, 1594, 1595, 1591, 1592,1583, 1577, 1580, 1585, 1581, 1586, 1586.5, 1581,1586, 1583, 1584, 1588, 1587, 1596, 1591, 1597, 1588,1600, 1600 (1,144,659).

NNewcrest Min 2336, 2337, 2324, 2327, 2316, 2321,2336, 2335, 2346.5, 2345, 2338, 2339, 2347, 2349.5,2338, 2337, 2343, 2344, 2339, 2338, 2341, 2335, 2338,2328, 2332, 2328, 2331, 2337, 2335, 2327, 2328, 2323,2326, 2330, 2324, 2326, 2329, 2331, 2324, 2328, 2322,2321, 2328, 2326, 2333, 2332.5, 2327.5, 2330(2,317,038), Northern Star 536, 536, 542, 540, 537, 538,544.5, 548, 547.5, 544.5, 546, 549, 551, 547.5, 550,548, 547.5, 550, 549.5, 547, 548, 547, 545, 546, 547,545, 546, 544.5, 545, 547, 545, 547, 546, 547, 549,547, 549, 548, 549, 548, 548 (3,332,658).

OOceanaGold Corp cdi 410, 410, 405, 410, 407, 408,409, 408, 409.5, 410, 408, 409, 408, 409, 407.5, 409,408, 409, 408, 409, 407, 408, 407, 408, 407, 408, 409,407, 409.5, 410, 407, 408, 409, 407.5, 408, 409, 407.5,409, 408, 408.5, 407, 409, 409 (371,763), Oil Search681, 681, 676.5, 676, 682, 679.5, 677, 680, 678.5, 677,678.5, 677, 678, 679, 679.5, 677.5, 677, 679.5, 678.5,679.5, 679, 678.5, 679.5, 678, 678.5, 679.5, 679, 678.5,679, 678.5, 679, 678, 680, 677.5, 679.5, 678.5, 679,678.5, 679, 679.5, 676.5, 677, 678.5, 678, 676, 677.5,675, 677 (6,269,843), Orica 2057, 2065, 2052.5, 2055,2042, 2041, 2045, 2042, 2044.5, 2042, 2045, 2042,2045, 2041, 2042.5, 2044.5, 2043, 2045, 2044.5, 2043,2044.5, 2043, 2045, 2043, 2045, 2042, 2048, 2046,2040, 2044, 2048.5, 2047, 2052, 2048, 2049, 2043,2041, 2046, 2041, 2041 (806,532), Origin Energy 784,780, 786, 783, 778, 779, 782, 781, 778, 781, 778, 779,781.5, 782, 777.5, 778, 780, 779, 782, 780, 781, 780.5,782, 780, 781.5, 780, 781.5, 781, 779, 780, 778, 778.5,779, 778, 779.5, 778, 779.5, 781, 778, 780.5, 777,778.5, 776.5, 777, 774, 776 (4,061,742), Orocobre 391,391, 400, 397, 404, 400, 403, 399, 401, 399.5, 401,400, 402, 401.5, 399, 400, 403, 401.5, 404, 403, 406,409, 407.5, 408, 410, 409, 408, 409.5, 410, 409, 410,407, 410, 408, 409, 408, 409.5, 407, 409.5, 410, 408,405, 409, 405.5, 409, 408 (2,534,452), OZ Min 846, 848,841, 842, 837, 839, 835, 839, 835.5, 840, 837, 843,842.5, 847, 843, 846, 844.5, 851, 852, 847, 849, 847,848, 843, 843.5, 845.5, 845, 847.5, 846.5, 845, 845.5,843, 844, 846.5, 844, 845.5, 845, 843.5, 845, 843.5,844, 846.5, 845, 848, 849.5, 847, 849, 846, 847(1,299,091).

PPerseus Min 36, 36, 35.5, 36, 35.5, 36, 35.5, 36, 35,35.7, 35, 35.5, 36, 35.7, 36, 35.5, 35.7, 36, 35.7, 36,35.7, 36, 35.5, 36, 35.5, 35.7, 35.2, 35.7, 35, 35.5, 35.2,35.5, 35.2, 35, 35.5, 35, 35.2, 35.7, 35, 35 (6,470,904),Pilbara Min 40, 40, 40.2, 40, 40.7, 40.5, 41, 40.2, 40.5,40.2, 40.5, 40.2, 40.5, 40.2, 40.5, 40.2, 40.5, 40.2, 40.5,40.2, 40.5, 40, 40.5, 40, 40.2, 40, 40.5, 40, 40.2, 40,39.7, 40.2, 40, 40.2, 40, 40.2, 39.7, 40, 39.5, 40, 40(9,491,676).

RRegis Res 425, 427, 423, 424, 421, 426, 427, 425,426.5, 425, 427, 425.5, 426, 425.5, 426.5, 426, 425,427, 424.5, 425.5, 424, 426, 425.5, 426.5, 426, 425.5,426, 424.5, 426, 425.5, 426, 425.5, 426.5, 426, 424,427, 425, 426, 425 (2,559,558), Resolute Min 125, 125,124.2, 125, 123.7, 124.2, 125, 124.2, 124.5, 123.5, 124,123.5, 124, 123.7, 123.5, 123.7, 123, 123.5, 123.7, 123,123.5, 122.5, 122.7, 123.2, 122.5, 123.2, 123, 122.7,123, 122.5, 123, 122.5, 123, 122.5, 123, 122.5, 123,122.7, 123.2, 123.5, 122.5, 123 (6,582,567), Rio Tinto6862, 6858, 6885, 6884, 6900, 6894, 6907, 6896, 6908,6904, 6915, 6906, 6920, 6913, 6897, 6905.5, 6895,6903, 6918, 6917, 6908, 6906, 6914, 6902, 6901, 6919,6920, 6911, 6912, 6917, 6916, 6905, 6908, 6903.5,6905, 6892, 6903, 6885, 6883, 6893, 6881, 6886, 6901,6886, 6899, 6885.5, 6871, 6875 (1,603,492).

SSandfire Res 634, 635, 631, 632, 629, 632, 630, 632.5,630.5, 632, 632.5, 630.5, 631.5, 632, 630, 631, 628.5,629, 631, 629, 631, 630.5, 632, 631.5, 634, 633.5, 636,635, 636, 638, 636.5, 637, 635, 636, 635, 636.5, 635,636, 634, 635, 634, 635, 633, 635 (1,922,592), Santos393, 394, 391, 392, 389, 388.5, 391, 392, 389.5, 390,392, 390.5, 392.5, 392, 393, 392, 393.5, 392, 394, 393,394, 392, 393, 391.5, 393, 391, 393, 391.5, 391, 393,391, 392.5, 391, 392, 390.5, 391, 392, 391.5, 390, 392,391.5, 390.5, 391, 389, 390 (9,818,257), Saracen Min143.5, 143.5, 143, 144, 141.5, 144, 143.5, 143.2, 143.5,143, 143.5, 142.7, 143.5, 142.5, 143, 143.5, 143.2, 143,142.5, 143.5, 142.5, 143, 142.5, 143, 142.5, 143.2, 143,143, 142, 142.2, 143, 142.5, 143, 142.7, 142.2, 142.7,142.2, 141.5, 142, 141.2, 141.5, 142, 141.2, 143, 141.5(5,208,620), Senex Energy 33, 33, 33.5, 33, 33.7, 33.5,33.7, 33.5, 34, 33.7, 34, 34.5, 34, 34.5, 34, 34, 34.5,34.2, 34, 34.2, 34, 34.2, 33.7, 34, 34, 34, 34.2, 34, 34.2,34, 34.2, 34, 34.2, 34, 34.2, 34, 34.5, 34.5 (6,751,828),Silver Lake Res 44.5, 44.5, 44, 44.5, 44.2, 44.5, 44, 44.5,44, 44.5, 44, 44.5, 44, 44.5, 44.2, 44.5, 44, 44.5, 44,44.5, 44, 44.5, 44, 44.5, 44.5, 44.2, 44.5, 44.5, 44.5,44.2, 44.5, 44, 44.5, 44, 44.2, 44, 44.5, 44 (620,068),Sino Gas Energy 8.1, 8.2, 8.1, 8 (261,959), South32 309,308.5, 310, 308, 309, 310, 309, 310, 309, 311, 312,309, 310, 309, 310.5, 311, 310, 311, 310, 311, 310,311, 310, 311, 310, 311.5, 310, 311, 310, 311, 310,311, 310, 311, 309, 310, 308, 309 (17,656,356), StBarbara 291, 291, 290, 291, 288, 288.5, 290.5, 290, 291,290.5, 291, 290, 291, 290.5, 292, 290, 290.5, 291, 290,291.5, 291, 290, 291, 290, 291, 289, 290.5, 290, 289.5,290, 290.5, 290, 289, 289.5, 290, 289, 290, 289.5, 290,289, 290, 289, 290, 288, 288 (2,577,475), Syrah Res324, 323, 325, 324, 329, 328, 326, 324, 327.5, 330,328.5, 332, 329, 333, 331, 329, 331, 332, 331, 330,331, 330, 331.5, 329, 326.5, 326, 327, 325.5, 326,327.5, 327, 326, 327, 326, 327, 325.5, 326, 328, 329,327, 328, 327, 330, 330 (5,498,136).

WWestern Areas 285, 284, 290, 289, 291, 291.5, 289,291, 289, 290.5, 289, 290.5, 289, 290, 289, 290, 289,290, 288, 289, 286, 289, 287, 289, 290, 288, 287, 289,287, 289, 288.5, 287, 288, 286, 283, 282, 279, 281,285, 284, 287, 285, 284, 287, 287 (2,452,166), WestgoldRes 195, 195.5, 194, 193.5, 195, 194, 196.5, 196, 198,197.5, 199.5, 197.5, 199.2, 199, 198, 198.7, 197.5, 199,198, 198.2, 199, 198, 199, 197, 198.5, 197.5, 198.7,197, 197.5, 198.5, 198, 199, 198, 199, 198.5, 198, 199,

197.5, 199, 198.5, 200, 199.5, 202, 202 (877,148),Whitehaven Coal 371, 371, 373, 372, 371, 373.5, 373,372, 373, 375.5, 374, 376, 375, 375.5, 374, 375, 374,378, 377, 374.5, 376, 374, 375.5, 374, 375.5, 375, 374,375.5, 375, 373, 373.5, 372, 372.5, 371, 371.5, 370,372, 371, 374, 373, 376, 375 (9,968,977), Woodside Pet2903, 2903, 2915.5, 2912, 2900, 2907, 2900, 2898,2909, 2904, 2912, 2907, 2914, 2913, 2920, 2919, 2912,2917, 2913, 2915, 2920, 2917, 2921, 2915, 2919.5,2920, 2916, 2919.5, 2914.5, 2917, 2914, 2916, 2912,2914.5, 2910, 2915, 2911, 2914, 2910, 2913, 2908,2909, 2916, 2913, 2910, 2909, 2913, 2913 (1,867,878),WorleyParsons 1372, 1371, 1390, 1377, 1386, 1383,1375, 1379, 1371, 1377, 1369, 1373, 1372, 1375,1372.5, 1368, 1372, 1369.5, 1379, 1377, 1379, 1377,1380, 1377.5, 1381, 1378, 1380, 1378, 1374.5, 1375.5,1373, 1374.5, 1372.5, 1373.5, 1372, 1371.5, 1373,1372, 1375, 1373, 1374, 1380, 1379, 1377, 1379, 1375,1379 (544,623).

INTEREST RATESAGL Energy hym3qut 10461, 10465, 10461, 10460,10455, 10440, 10410, 10413.1, 10413, 10458,10459.9, 10460, 10458, 10460, 10450, 10460,10430.1, 10430, 10429, 10420.1, 10420, 10419,10420, 10415, 10430 (12,008), AMP fym3qut 10180,10220, 10200, 10200.1, 10200, 10220, 10200, 10190,10200, 10180.1, 10176, 10175.1, 10175 (3,435), APTPipelines hym3qut 10300, 10311, 10310.1, 10310,10300, 10291, 10300, 10310, 10291.1, 10291, 10310,10300, 10291, 10300 (800), Aust Unity sfym3wu 10430,10432.2, 10432.1, 10452, 10442, 10440, 10452 (538),Crown Resorts hym3qut 10201.2, 10225, 10220,10201.5, 10220, 10201.5, 10201.4, 10200 (1,255),hym3qut 9860, 9850, 9855, 9860, 9855, 9810, 9820,9825, 9830, 9825, 9824, 9829, 9823.1, 9823, 9850,9855, 9868, 9850 (5,257), Hillgrove Res covm6qe 290,280 (10,375), IAG Finance (NZ) coyr3qu 10385, 10398,10395, 10370, 10390, 10373, 10370, 10369, 10365,10360, 10367, 10365, 10370 (5,513), Macq Bank hyr3qu8025, 8010, 8000, 7981.1, 7981, 7980, 7950.1, 7950,7980, 7999.9, 7960, 7955, 7999.9, 7961 (2,352),National Aust Bank hyr3qu 7795, 7780, 7778, 7780, 7778,7776, 7775.2, 7776, 7775.1, 7775, 7784, 7776, 7775,7784, 7775, 7770.1, 7775, 7770.1, 7770, 7775, 7770,7775, 7774, 7771, 7774, 7775, 7771, 7770, 7775, 7782(9,504), Peet sbvm6wu 10401 (200), Qube Hldgs hym3qu10750, 10770, 10750.3, 10750, 10740.1, 10740,10750, 10750.1, 10750.3, 10770, 10888.8 (1,241),Suncorp-Metway nyr3qu 7500, 7450 (115), Tatts Grpfym3wu 10381, 10450, 10380 (1,793), Villa Worldsbym3wu 10200, 10180.1, 10180, 10200, 10210,10205, 10200 (1,073), Westpac Banking kym3qut 10135,10130, 10132, 10135, 10135.1, 10135, 10140, 10135,10130, 10125, 10113.1 (5,706).

WARRANTSAGL Energy imini 1013 (500), mini l 476, 484, 483 (1,550),Amcor expiring 141.5 (1,534), AMP ctwnov17b 600(20,000), ANZ Banking Grp ctwde17rw 871, 860, 863, 867,860, 865, 860, 849, 853 (5,500), ubsnov17i 139.5, 138.5,139 (119,500), mini l 208, 210, 211, 215, 209, 211, 210,197.5, 194.5, 191.5, 188.5, 187.5, 195, 194 (57,700),mini l 275 (7,500), mini s 504, 522 (4,000), mini s 361(2,000), gslminil 202, 206, 205, 196.5, 192.5, 184, 190(36,000), gslminil 270 (2,000), ctw cw 38 (10,000),ctwjn18cw 146, 153 (10,000), Ardent Leisure Grp mini l 36(10,000), mini s 167.5 (300), Aust Agricult Co mini l 27(3,700), Bendigo&Adelaide Bk imini 496 (1,000), imini 236(1,500), BetaShares DivHarv imini 359, 365 (2,218), BHPBilliton ubssep17i 80 (64,340), ubs iw 633 (1,300), imini796, 792 (13,250), imini 1230, 1228 (840), mini l 260(10,000), mini l 407 (797), mini l 611 (4,000), mini l 920(4,000), mini l 752 (1,000), mini s 297, 299, 306, 284, 310(32,000), gslminis 388 (1,000), gslminis 161 (1,000), minis 408, 409, 408, 407, 408, 403, 407, 416 (28,000),BlueScope Steel mini l 524 (1,000), Boral mini l 116.5,117.5 (10,000), mini l 309 (5,000), Brambles mini l 117.5(3,500), expiring 82 (850), Cimic Grp mini l 998, 980(1,000), mini l 1334, 1351 (2,000), mini s 508, 505(1,000), Coca-Cola Amatil ubs iw 280 (2,800), Comex GoldFutures mini s 241 (4,200), C’wlth Bank of Aust ctwmy18rw1146 (262), ctwde17rw 1208 (500), ubs iw 45, 47 (9,300),imini 1098, 1099 (1,000), mini l 432, 470, 475, 432, 434,436, 444, 448, 450, 454, 458, 470, 432, 436, 435(17,250), mini l 1625 (500), mini l 576, 580 (1,255), minil 750, 760, 769, 745, 782, 784, 776, 775, 785, 770, 768,770, 775, 746, 748, 749, 748, 768, 780, 771, 773, 772,774, 773, 774, 759, 756 (35,100), mini s 725 (800),gslminil 651, 656, 690, 688, 663, 657 (2,800), gslminil505, 491, 481, 513, 471 (1,600), gslminis 775 (3,000),gslminis 475, 502, 456, 493 (2,812), mini l 890 (500), ctwiw 3459 (290), ctw cw 13.5 (400,000), ctw pw 134, 138(40,000), Crude Oil (Nymex) futures expiring 67.5 (2,500),mini s 125 (2,500), CSL mini l 3248 (200), mini l 1617,1620, 1634, 1624 (800), mini l 2488 (200), expiring 1462(100), mini s 1880 (80), ctw iw 7700, 7693 (400), CurrencyWarrant AUD/NZD mini l 418 (3,000), Currency WarrantAUS/USD mini l 461, 463, 467, 460, 441, 448, 436(22,000), mini s 385, 386, 394, 409, 419 (32,000), mini s252 (1,000), Evolution Min mini l 129.5 (5,000), FlexiGroupmini l 39 (10,000), Fortescue Metals Grp imini 239(15,000), mini s 99.5, 100.5, 101 (53,260), mini s 131.5(10,000), G8 Education imini 139 (30,000), Harvey Normanmini l 109.5, 111.5 (17,000), mini s 211 (300),Healthscope mini l 22.5, 22, 18 (75,000), Incitec Pivot minil 84, 83.5 (40,000), Independence Grp mini l 166, 161.5(2,500), mini l 218, 212 (2,000), mini l 262 (300), mini s131.5, 135, 136 (4,500), Insurance Aust Grp imini 131.5(1,000), iShares S&P 500 ubs iw 15461, 15470 (13),Japara Healthcare mini l 50 (1,970), JB Hi-Fi mini l 507(1,500), mini l 721 (70), mini s 622, 612 (1,000), LendleaseGrp mini l 182.5 (3,000), Macq Grp ctwde17rw 3998(1,000), ubs iw 458, 457, 443, 435 (1,420), imini 2146(1,000), mini l 972, 953, 935, 894 (1,250), gslminil 752,750, 644, 633 (3,500), gslminil 521, 523, 405, 403, 400(5,600), gslminis 884 (250), ctw cw 70, 65.5, 61, 61.5, 61,60.5, 60 (43,472), ctw cw 33 (10,000), Metcash mini s36.5, 38, 39 (9,900), Mineral Resources mini s 342, 354(10,000), National Aust Bank ubsnov17i 144.5, 144,144.5, 144, 144.5, 144 (142,500), mini l 211, 202, 200,201 (20,000), mini l 330 (1,000), mini s 513, 514 (4,000),gslminil 175.5, 171.5, 170, 169, 161.5, 168, 152.5, 155(32,000), Newcrest Min imini 910, 909 (2,500), imini 1418(1,200), mini l 684, 682, 685 (4,000), mini l 250 (1,500),mini l 352, 339, 340 (17,000), mini s 425, 420, 405, 408,420 (19,100), gslminil 340 (1,000), OFX Grp mini l 85(9,999), Oil Search wbc iw 357 (2,500), Origin Energy minil 245 (6,000), OZ Min mini l 198, 196 (1,000), QantasAirways imini 272 (1,470), mini l 136, 134, 132, 131,126.5, 125.5 (100,000), mini s 106, 105, 106.5, 107.5(70,000), QBE Insurance Grp ctwde17rw 37 (8,300), imini180 (2,500), expiring 82.5 (22,000), mini l 191 (5,000),mini l 144, 143, 145, 139 (27,000), Ramsay Health Caremini l 1400 (100), mini s 2009, 2038, 2069, 2068, 2079,2053, 2055, 2080, 2087, 2086, 2070, 2058 (3,400), ctwiw 3256 (705), Rio Tinto imini 1950 (1,000), mini s 868(800), mini s 1039 (300), gslminis 198.5, 199.5 (2,000),gslminis 367, 353, 354, 377, 371, 370 (6,760), gslminis532, 536, 514, 513, 511, 537 (3,190), mini s 695, 697,700, 701, 705, 707, 699, 707, 709, 717, 721, 727(9,000), ctw pw 32, 32.5 (9,000), S&P/ASX 200 mini l 239,236, 233, 236, 233, 236, 230, 225, 222, 230, 232, 227,228, 222, 208, 204, 210, 211, 214, 213, 210 (292,000),mini l 518, 527, 531, 528, 525, 523, 518, 524, 503(25,000), mini l 725, 726 (15,500), mini l 821, 797 (7,000),mini s 510, 526, 530, 521 (9,500), mini s 544, 560, 562(30,000), mini s 740 (200), mini s 224, 225, 228, 223,225, 229, 231, 235, 231, 233, 242, 255, 257, 260, 254,259 (112,300), mini s 590, 615 (20,000), gslminil 220,201 (130,000), gslminil 264, 242, 244 (101,100), gslminis369, 385, 397 (9,450), gslminis 258, 253, 242, 246, 254,265, 274 (8,300), mini l 771, 748 (700), mini l 413, 428(3,117), mini l 293, 294, 289, 295, 290, 268, 261

(22,275), mini s 293, 292, 290, 289, 285, 286, 288, 286,285, 288, 290, 285, 286, 288, 293, 294, 295, 297, 301,302, 295, 302, 306, 312, 314, 312, 314, 315, 316, 317,315, 318, 320, 321, 314, 319, 317, 318 (118,300), ctwsep17 28.5 (31,000), ctw sep17 13.5, 15 (300,000), ctwdec17 90, 94 (112,000), ctw sep17 80.5 (750), S&P500EMINI Futures mini l 171 (2,500), mini s 179 (25,000), minis 140 (30,000), mini s 403 (5,000), Sandfire Res mini s339, 341 (5,000), Santos mini l 157, 153 (13,500), mini s48.5, 46.5 (7,310), wbc iw 253 (2,448), Seven West Mediaimini 19 (26,300), Sonic Healthcare ctw iw 1192 (500),South32 imini 88, 90 (50,000), mini s 52.5, 54 (22,000),SpeedCast Intl mini l 158 (26,000), Suncorp Grp mini l 331,332, 331 (5,600), wbc iw 738 (600), Tabcorp Hldgs imini 64(20,000), Tatts Grp imini 52.5 (7,300), Telstra Corp ubs iw74 (4,000), ubs iw 25.5 (20,000), ubs iw 26 (15,000), imini87 (50,000), imini 107.5, 108.5 (40,001), mini l 45(10,000), mini l 57, 55, 52 (20,000), mini l 60.5, 61.5(10,000), ctw iw 151 (1,350), ctw iw 153 (10,000), TPGTelecom imini 68 (2,200), mini l 99.5, 97.5 (25,000), TradeMe Grp imini 121.5, 122.5 (20,000), mini l 45.5 (17,000),Vngd Aust High Yield ctw iw 1642 (100), Vocus Grp mini l52.5 (10,000), WAM Capital imini 88 (10,000), Webjet minil 331 (2,000), Wesfarmers mini s 707 (2,000), Westfieldmini l 182 (60,000), Westpac Banking imini 875 (580), minil 285, 283, 282, 270, 264, 260 (25,000), mini s 481, 494,493, 500, 496 (12,000), gslminil 178.5, 173, 150.5(36,000), ctw iw 1752 (120), ctwjn18cw 144 (3,000),Whitehaven Coal mini l 96 (15,000), Woodside Pet imini 569(1,800), imini 1082 (3,000), mini l 408, 396, 410, 409,405, 407 (8,700), gslminil 561 (4,000), Woolworths mini s466 (1,015), WorleyParsons mini s 184.5 (260).

CALL OPTIONSAGL Sep17 2450 45, 53 (175), AGL Sep17 2500 27, 23(150), AGL Dec17 2251 236 (30), AGL Dec17 2500 85 (80),AGL Dec17 2751 22 (35), AMC Sep17 1600 10 (50), AMCOct17 1550 56 (150), AMC Oct17 1600 31 (100), AMCOct17 1601 30.5 (25), ANN Dec17 2300 52 (110), ANZSep17 2950 14, 15, 9 (35), ANZ Sep17 3050 4, 3.5 (300),ANZ Sep17 1 2925, 2922, 2921.5 (322), ANZ Sep17 300016, 14 (432), ANZ Oct17 2850 109 (10), ANZ Oct17 2851120 (20), ANZ Oct17 3000 39, 41 (283), ANZ Nov17 2700228 (20), ASX Sep17 4201 1042 (10), ASX Sep17 4700541 (30), ASX Sep17 5501 6 (30), ASX Dec17 3501 1745(20), BHP Sep17 2650 92 (10), BHP Sep17 2750 25, 23(236), BHP Sep17 2750 45, 44, 39 (240), BHP Sep17 280021 (30), BHP Sep17 2301 445, 442, 440 (198), BHP Sep172401 348 (140), BHP Sep17 2500 249.5 (30), BHP Sep172601 165 (57), BHP Sep17 2651 120.5 (40), BHP Sep172700 90, 88, 85, 82.5, 74 (295), BHP Sep17 2750 55, 50(80), BHP Sep17 2751 55 (20), BHP Sep17 2800 35, 31(670), BHP Sep17 2850 21, 20.5 (1,050), BHP Sep172900 11 (150), BHP Oct17 2550 208 (10), BHP Oct172600 185, 179 (70), BHP Oct17 2700 115 (120), BHPOct17 2701 106.5 (25), BHP Oct17 2750 75 (60), BHPOct17 2751 87 (45), BHP Oct17 2800 68, 64, 62, 63, 59,56 (144), BHP Oct17 2850 45, 40.5 (219), BHP Oct173100 5 (150), BHP Nov17 2300 460 (20), BHP Nov17 2500278 (60), BHP Nov17 2651 160 (107), BHP Nov17 2700130 (10), BHP Nov17 2750 115.5, 118.5, 115, 115.5, 105(208), BHP Nov17 2850 68.5, 63.5 (219), BHP Nov17 290051.5 (50), BHP Nov17 2950 38, 37.5 (65), BHP Dec172198 550 (3), BHP Dec17 2572 242, 240, 238 (185), BHPDec17 2806 106 (40), BHP Dec17 2899 71 (97), BHPDec17 3086 24 (200), BHP Mar18 3200 40 (300), BHPJun18 2600 304, 295 (60), BHP Jun18 2850 166, 168,163.5 (180), BHP Dec19 2400 490, 482 (130), BHP Dec192600 405, 397, 390, 388, 384, 378, 380 (800), BLD Oct17625 42.5 (150), BLD Oct17 675 13 (50), BOQ Sep17 127534.5 (4), BOQ Oct17 1325 20.5 (45), BSL Oct17 1200 18(30), BXB Sep17 926 9 (55), BXB Oct17 925 18 (50), BXBOct17 950 9 (50), BXB Nov17 950 15.5 (49), CBA Sep177400 36.5 (390), CBA Sep17 7500 50 (35), CBA Sep177600 10 (385), CBA Sep17 7700 8.5 (50), CBA Sep177800 5 (485), CBA Sep17 7500 70 (100), CBA Sep17 760031 (4), CBA Sep17 7700 16.5 (176), CBA Sep17 7300 208(40), CBA Sep17 7500 98, 96, 95 (81), CBA Sep17 760058, 50, 46 (115), CBA Sep17 7700 32, 33.5, 32, 31 (155),CBA Sep17 7800 12 (590), CBA Sep17 7900 10.5 (40),CBA Sep17 8100 4.5 (20), CBA Sep17 8700 1 (15), CBAOct17 7500 158 (10), CBA Oct17 7700 80 (40), CBA Oct177701 80 (20), CBA Oct17 7800 53 (50), CBA Oct17 780147 (50), CBA Oct17 7900 37.5 (1), CBA Oct17 8100 15(100), CBA Nov17 7900 69 (8), CBA Dec17 7371 340 (33),CBA Dec17 7769 163.5, 131 (12), CBA Feb18 7700 220(10), CBA Jun18 7670 325 (1), CBA Sep18 9400 40 (5),CBA Dec18 9400 50 (3), CCL Mar18 850 25 (10), CIMNov17 4500 108 (7), CIM Nov17 4550 105 (30), CIM Mar184600 189.5 (2), CIM Sep18 4600 265.5 (2), CSL Sep1713000 300, 260, 249, 220, 225 (52), CSL Sep17 13200138 (10), CSL Sep17 13400 102 (50), CSL Sep17 1360058, 56, 44 (325), CSL Sep17 13601 46 (435), CSL Sep1713800 25 (120), CSL Sep17 14200 8 (100), CSL Oct1714000 70 (100), CSL Oct17 14200 58 (1), CSL Oct1714600 16 (10), CSL Nov17 12600 715 (25), CSL Dec1713000 578 (40), CTX Sep17 3550 1.5 (100), CTX Dec173501 38 (35), CTX Jan18 3450 56 (100), CTX Jan18 355032.5 (35), CWN Sep17 1166 17.5, 17 (250), CWN Oct171200 13, 12, 11, 13 (228), FLT Sep17 4800 78, 77 (26),FMG Sep17 600 1 (1,230), FMG Sep17 600 8, 10, 9, 8(1,800), FMG Sep17 600 13.5 (100), FMG Sep17 625 4(20), FMG Sep17 575 35, 36 (105), FMG Sep17 625 8.5(100), FMG Sep17 626 7.5 (95), FMG Oct17 500 103 (100),FMG Oct17 600 29 (70), FMG Oct17 625 18, 17.5, 16.5, 18(160), FMG Oct17 650 9.5 (170), FMG Nov17 625 26 (37),FMG Dec17 700 14 (400), HVN Oct17 400 12.5, 12, 13(170), ILU Oct17 950 42 (30), ILU Nov17 1050 18 (30), IPLSep17 340 14.5 (30), IPL Oct17 360 7.5 (35), IPL Dec17380 9 (1,000), JHX Sep17 1800 57 (50), JHX Oct17 190031 (70), JHX Oct17 1901 31.5 (25), JHX Nov17 1950 38.5(33), LLC Sep17 1701 14 (110), LLC Oct17 1700 26 (100),LLC Dec17 1650 76 (52), LLC Dec17 1801 20, 19 (250),MPL Oct17 290 12.5 (125), MPL Dec17 320 4.5 (588),MQG Sep17 8400 178, 155, 111 (227), MQG Sep17 8500112.5, 96, 74 (185), MQG Sep17 8600 70, 73, 67.5, 70.5,68 (405), MQG Sep17 8700 50.5, 30 (110), MQG Sep178800 17 (106), MQG Sep17 9000 12 (35), MQG Sep179300 4 (50), MQG Oct17 8300 250 (10), MQG Oct17 880081.5 (10), MQG Oct17 9200 22.5 (160), MQG Nov17 8200374.5 (20), MQG Nov17 8500 250, 197 (25), MQG Nov178601 135 (20), MQG Nov17 8800 99 (30), MQG Dec178601 185 (20), MQG Dec17 9400 45 (5), MQG Dec17 970021.5 (23), NAB Sep17 2451 575 (68), NAB Sep17 3050 40,34, 34.5 (143), NAB Sep17 3150 7 (100), NAB Oct17 2900149 (4), NAB Oct17 3000 89 (20), NAB Oct17 3050 62(100), NAB Oct17 3101 36 (16), NAB Dec17 2479 465 (66),NCM Sep17 2250 113.5 (100), NCM Sep17 2300 75, 77,70, 68.5 (152), NCM Sep17 2350 52 (20), NCM Sep172400 25 (300), NCM Sep17 2500 7.5 (300), NCM Oct172050 295 (10), NCM Oct17 2400 50, 51 (22), NCM Oct172450 36 (20), NCM Dec17 2300 141 (50), NCM Dec172400 101 (30), ORG Oct17 801 18.5, 19 (80), ORG Nov17825 19 (50), ORI Sep17 2050 37 (39), OSH Sep17 650 33(300), OSH Sep17 675 18, 17 (350), OSH Sep17 700 6.5,7 (190), OSH Oct17 701 13 (30), OSH Oct17 725 7 (50),OSH Nov17 725 12 (46), OSH Dec17 725 17 (40), OZLSep17 875 14, 14.5, 15 (65), OZL Oct17 800 69.5 (20),OZL Nov17 900 27.5 (25), QBE Sep17 1025 22, 21 (125),QBE Sep17 1051 12 (800), QBE Oct17 1075 16, 13 (80),QBE Nov17 1025 42 (15), QBE Dec17 1100 25 (80), QBEDec17 1201 7 (100), RIO Sep17 6700 201.5 (300), RIOSep17 6800 93 (1,016), RIO Sep17 6900 30, 10.5, 10,8.5, 5, 3 (2,060), RIO Sep17 6900 99, 90, 83, 70 (1,968),RIO Sep17 7000 55 (400), RIO Sep17 7100 29.5, 23 (452),RIO Sep17 7400 4.5, 3 (600), RIO Sep17 7100 50 (50), RIOSep17 7500 8 (200), RIO Sep17 7700 4 (500), RIO Sep176600 364 (93), RIO Sep17 6700 290 (70), RIO Sep17 6701276.5 (2), RIO Sep17 6800 215 (750), RIO Sep17 6801214 (105), RIO Sep17 6900 155, 169, 163 (383), RIOSep17 7000 111, 120, 101 (120), RIO Sep17 7001 110(45), RIO Sep17 7100 80, 70 (151), RIO Sep17 7101 75(25), RIO Sep17 7200 58.5, 48.5, 48 (125), RIO Sep177500 13 (1), RIO Oct17 6800 310, 290 (70), RIO Oct177000 200 (50), RIO Oct17 7001 192, 200 (31), RIO Oct17

7100 160, 151.5 (65), RIO Oct17 7200 120, 100 (64), RIOOct17 7500 54 (5), RIO Nov17 6700 430 (30), RIO Nov176900 313 (10), RIO Nov17 7000 266 (270), RIO Nov177100 222 (10), RIO Dec17 6700 484.5 (50), RIO Dec177200 230 (20), RIO Dec17 7400 170, 171, 169 (25), RIODec17 7600 118, 122 (500), RIO Jun18 7601 260.5 (2),S32 Sep17 310 6 (500), S32 Nov17 330 6 (150), S32Dec17 310 15 (50), SCG Nov17 410 11 (122), SCG Feb18420 12 (750), SCG Feb18 430 8.5 (750), SGR Mar18 50044 (10), SHL Oct17 2150 30.5 (12), SHL Nov17 2150 50(10), SHL Nov17 2200 31 (19), STO Sep17 340 54 (35),STO Sep17 350 43 (60), STO Sep17 360 34 (35), STOSep17 380 19, 17 (350), STO Sep17 390 13 (2,475), STOSep17 400 7.5, 7 (1,004), STO Sep17 410 4, 3.5, 4 (510),STO Oct17 390 19 (200), STO Oct17 400 13.5, 13 (300),STO Oct17 420 6 (100), STO Oct17 430 4.5 (900), STONov17 380 29 (150), STO Nov17 400 18.5 (888), STONov17 410 15 (70), STO Dec17 403 21.5 (910), STO Dec17431 11 (95), STO Jan18 420 19 (39), STO Jan18 430 15.5(40), STO Mar18 350 64.5, 65 (100), SUN Sep17 1225 52,54 (14), SUN Sep17 1300 11.5 (100), SUN Sep17 1325 5(300), SYD Sep17 725 25 (75), TLS Sep17 370 0.5 (1,905),TLS Sep17 370 4 (90), TLS Sep17 360 11, 12, 15.5 (380),TLS Sep17 370 4.5, 5.5, 6.5, 7 (2,214), TLS Sep17 371 7(1,505), TLS Sep17 380 3.5 (4,650), TLS Sep17 381 2, 2.5(650), TLS Oct17 370 7.5, 9, 10, 11, 11.5 (520), TLS Oct17380 4.5, 6, 6.5, 6 (1,520), TLS Oct17 390 2.5 (200), TLSNov17 370 13 (200), TLS Nov17 380 7.5, 8 (580), TLSNov17 390 6 (2,000), TLS Nov17 391 4.5 (350), TLS Nov17400 3 (120), TLS Dec17 360 21 (700), TLS Dec17 380 8,8.5 (310), TLS Dec17 390 7 (600), TLS Dec17 400 4(3,399), TLS Jan18 380 10 (100), TLS Mar18 400 8 (350),TWE Oct17 1400 60 (50), TWE Jan18 1550 33 (50), WBCSep17 3100 15, 4, 3 (316), WBC Sep17 3100 26 (50), WBCSep17 3150 15, 13 (226), WBC Sep17 2900 230 (50),WBC Sep17 3150 31.5, 27, 25.5, 28 (525), WBC Sep173200 16, 15 (623), WBC Sep17 3250 8, 7 (190), WBCOct17 3051 120 (126), WBC Oct17 3250 31 (190), WBCOct17 3400 5.5 (30), WBC Nov17 3500 5 (20), WBC Dec173130 70 (30), WES Sep17 4250 33 (70), WES Oct17 430053 (57), WES Dec17 4200 150 (292), WFD Sep17 825 3(100), WFD Sep17 851 1 (5,500), WFD Nov17 800 22.5(2,750), WFD Dec17 800 25.5 (500), WFD Dec17 825 16,15 (6,000), WOR Sep17 1250 140 (100), WOR Sep17 135050 (100), WOR Oct17 1301 99.5 (200), WOW Sep17 255047, 45, 44.5 (200), WOW Sep17 2651 7.5 (100), WOWOct17 2650 25 (10), WOW Nov17 2650 30 (26), WOWNov17 2701 23 (10), WOW Dec17 2600 73 (68), WPLSep17 2850 90.5 (50), WPL Sep17 2900 60, 63 (110), WPLSep17 2950 38, 39, 39.5 (160), WPL Sep17 3000 23 (20),WPL Sep17 3001 22 (30), WPL Oct17 3051 32.5 (10), WPLNov17 3000 65 (40), XJO Sep17 567500 52, 48, 39, 38(339), XJO Sep17 570000 39, 41, 42, 44, 40, 41, 42, 40,41, 42, 41, 39, 38, 39, 36, 37, 34, 32, 33, 31, 26, 25, 24,23, 26, 25 (908), XJO Sep17 572500 29, 28, 23, 22, 16,14 (301), XJO Sep17 575000 18, 16, 17, 16, 15, 13, 8(217), XJO Sep17 577500 8, 7, 5 (65), XJO Sep17 5800006, 3 (166), XJO Sep17 582500 3 (48), XJO Sep17 1005694, 5688, 5687 (23), XJO Sep17 562500 107 (44), XJOSep17 565000 86, 84, 82, 86 (27), XJO Sep17 567500 65,55 (13), XJO Sep17 570000 56, 55, 52, 50, 51, 49, 47, 42,38, 42, 41, 38, 40, 42, 39 (1,006), XJO Sep17 572500 38,35, 36, 27, 29 (266), XJO Sep17 575000 27, 29, 30, 27,28, 25, 24, 21, 18, 22 (623), XJO Sep17 577500 18, 16,17 (24), XJO Sep17 580000 14, 13, 12, 13, 11, 12, 11, 9(1,323), XJO Sep17 582500 5 (20), XJO Sep17 585000 6(60), XJO Sep17 590000 3, 2 (50), XJO Sep17 592500 2(130), XJO Sep17 597500 1 (50), XJO Sep17 610000 1 (8),XJO Sep17 620000 1 (4), XJO Oct17 555000 200, 190(40), XJO Oct17 560000 151 (3), XJO Oct17 567500 113(83), XJO Oct17 570000 97, 93, 95 (25), XJO Oct17572500 84, 73 (582), XJO Oct17 577500 60 (69), XJOOct17 582500 38 (81), XJO Oct17 585000 31, 30 (330),XJO Oct17 587500 25, 24, 21 (165), XJO Oct17 59000019, 18, 17, 19, 16 (353), XJO Oct17 592500 13 (22), XJOOct17 595000 11, 10 (1,221), XJO Oct17 597500 9, 8(788), XJO Oct17 600000 7 (94), XJO Oct17 602500 5 (2),XJO Oct17 607500 3 (30), XJO Nov17 562500 155 (2), XJONov17 590000 33, 32 (50), XJO Nov17 595000 23, 21(44), XJO Nov17 597500 18 (280), XJO Nov17 600000 15(37), XJO Nov17 605000 10 (47), XJO Nov17 607500 8 (3),XJO Dec17 540000 358 (2), XJO Dec17 590000 62 (60),XJO Dec17 592500 48 (3), XJO Dec17 610000 20, 17 (30),XJO Dec17 620000 11 (4), XJO Feb18 600000 58 (1), XJOMar18 610000 43 (4), XJO Mar18 620000 28 (6), XJOMar18 640000 11 (4), XJO Jun18 590000 140 (3), XJOJun18 600000 100 (30), XJO Jun18 640000 29 (6), XJOJun18 650000 20 (85), XJO Dec18 640000 58 (1).

PUT OPTIONSAGL Oct17 2250 21 (200), AGL Oct17 2300 27 (75), AGLOct17 2450 89, 76 (50), AGL Nov17 2450 103 (120), AGLDec17 2201 32.5 (50), AMC Jan18 1550 53 (20), AMPSep17 500 8 (40), AMP Oct17 490 9, 10 (550), AMP Oct17500 12.5 (100), AMP Dec17 500 20 (100), ANN Sep172150 48 (30), ANZ Sep17 2900 1 (800), ANZ Sep17 28509, 8, 11.5 (840), ANZ Sep17 2900 23.5 (10), ANZ Sep172850 20 (10), ANZ Sep17 2750 9 (367), ANZ Sep17 285024, 28, 26 (452), ANZ Sep17 2900 38 (2,010), ANZ Sep173001 108.5 (3), ANZ Oct17 2701 18 (100), ANZ Oct172900 66, 71 (40), ANZ Oct17 2901 65 (110), ANZ Nov172700 47 (8), ANZ Dec17 2850 113.5 (35), ANZ Dec172900 139.5 (25), ANZ Mar18 2750 99 (150), ANZ Jun202900 484 (5), ASX Sep17 5100 22 (100), ASX Oct17 5400185, 195, 197, 206 (45), ASX Nov17 4950 34.5 (20), ASXDec17 5100 96 (30), BEN Oct17 1150 34 (50), BEN Nov171100 22 (45), BHP Sep17 2650 7.5 (5), BHP Sep17 270018, 16, 16.5, 20 (640), BHP Sep17 2700 30, 32 (70), BHPSep17 2450 3.5 (265), BHP Sep17 2500 5, 5.5 (132), BHPSep17 2550 8 (660), BHP Sep17 2551 10 (20), BHP Sep172600 15, 15.5 (475), BHP Sep17 2650 25, 28 (301), BHPSep17 2700 41, 39, 40, 41, 44, 45 (138), BHP Sep172701 41, 42 (195), BHP Sep17 2750 63, 68 (80), BHPSep17 2751 63, 66 (70), BHP Sep17 2951 218 (150), BHPSep17 3401 661 (13), BHP Oct17 2401 7 (150), BHP Oct172450 12 (100), BHP Oct17 2600 36, 39 (230), BHP Oct172650 49, 52, 54 (270), BHP Oct17 2651 50 (10), BHPOct17 2700 67, 66, 67, 66, 70, 73 (225), BHP Oct17 275092, 96 (60), BHP Nov17 2500 30 (100), BHP Nov17 2700100, 95 (90), BHP Nov17 2750 112 (20), BHP Dec17 21044.5, 3.5, 4 (2,000), BHP Dec17 2244 10, 9.5, 10 (1,000),BHP Dec17 2431 31 (400), BHP Dec17 2478 38 (510), BHPDec17 2618 75 (20), BHP Dec17 2665 92, 95 (100), BHPDec17 2947 249 (150), BHP Dec17 3367 633 (13), BHPDec17 3929 1165 (2), BHP Dec17 4116 1355 (2), BHPMar18 1900 8 (500), BHP Mar18 2500 105 (210), BHPJun18 2501 129.5 (200), BHP Jun18 3000 400 (1), BLDSep17 660 16 (100), BLD Nov17 650 22 (300), BOQ Sep171275 16.5 (25), BOQ Oct17 1275 33 (15), BSL Sep17 102516, 17.5 (107), BSL Sep17 1026 17.5, 19.5 (209), BSLSep17 1100 42 (10), BSL Oct17 1050 45 (20), BSL Nov17900 15.5 (85), BSL Nov17 1100 86.5, 80 (6), BXB Sep17925 26.5 (50), BXB Oct17 900 22, 22.5 (350), BXB Nov17825 7.5 (19), BXB Nov17 875 18, 19 (128), BXB Dec171075 165 (25), BXB Feb18 900 44 (100), CBA Sep17 740020, 21.5, 13, 19, 4.5, 7.5, 2 (1,460), CBA Sep17 7500103, 105, 104, 105 (243), CBA Sep17 7600 178 (302),CBA Sep17 7100 10 (100), CBA Sep17 7300 40, 45, 48(5,837), CBA Sep17 7400 79 (107), CBA Sep17 6900 23(135), CBA Sep17 7000 25 (270), CBA Sep17 7400 110,121, 120.5, 124, 125, 130, 125, 120 (1,300), CBA Sep177500 170, 180 (1,000), CBA Sep17 7800 395, 375 (55),CBA Sep17 8701 1275 (30), CBA Oct17 6600 22.5 (93),CBA Oct17 7000 63.5, 61.5, 69, 64, 61, 65 (706), CBAOct17 7100 77 (125), CBA Oct17 7200 113 (50), CBAOct17 7300 144 (50), CBA Oct17 7400 174, 192.5 (119),CBA Nov17 6101 16.5 (400), CBA Nov17 6800 60 (15), CBANov17 7200 145, 145.5, 145, 139, 142.5 (200), CBANov17 7600 322 (230), CBA Dec17 7173 168 (100), CBADec17 7769 438 (10), CBA Dec17 7870 522 (3), CBAJan18 6401 52 (200), CBA Jan18 6901 120 (150), CBAJan18 7000 151 (4), CCL Jan18 800 34 (50), CIM Sep174100 43, 45 (200), CSL Sep17 10800 7 (60), CSL Sep1711200 5 (40), CSL Sep17 11600 19, 19.5 (62), CSL Sep1711800 18 (1), CSL Sep17 12000 28, 25 (70), CSL Sep17


14 TablesCOURSE OF SALES cont’d

■Note: 15 minute high/low, single trades included.

12200 32, 31.5 (60), CSL Sep17 12400 60 (40), CSLSep17 12800 140, 150, 155 (53), CSL Sep17 13200 355(15), CSL Oct17 12400 141 (10), CSL Oct17 13800 840(10), CSL Dec17 10600 49, 48, 49 (280), CSL Dec1712400 286 (780), CSR Sep17 390 1 (2,400), CTX Sep173050 23 (100), CTX Oct17 2950 26 (6), CWN Sep17 114329 (100), CYB Sep17 450 4 (50), FMG Sep17 600 9, 10(430), FMG Sep17 575 6 (400), FMG Sep17 500 4 (250),FMG Sep17 525 2 (1,940), FMG Sep17 550 4 (40), FMGSep17 575 10.5, 8 (2,150), FMG Sep17 576 9, 9.5, 9(456), FMG Oct17 551 11 (74), FMG Oct17 575 19, 18(140), FMG Nov17 575 26 (28), FMG Dec17 400 4 (10),FMG Dec17 500 12 (20), FMG Dec17 600 43.5 (30), FXJSep17 95 3 (2,500), FXJ Oct17 90 1.5 (15), HVN Sep17 3702.5 (175), IAG Oct17 626 16 (150), IAG Nov17 600 11.5(83), IAG Nov17 625 21 (10), IAG Sep18 550 33.5 (122),ILU Sep17 901 6.5 (13), IPL Nov17 320 9.5 (170), IPLNov17 340 16 (250), JHX Sep17 1750 8 (200), JHX Oct171700 16 (25), LLC Sep17 1550 6 (1,065), LLC Jan18 155039 (20), MPL Sep17 250 0.5 (200), MPL Sep17 310 14.5(250), MPL Oct17 310 17, 16 (225), MQG Sep17 7700 18(100), MQG Sep17 7900 33 (200), MQG Sep17 8100 72,75 (220), MQG Sep17 8300 110, 140 (1,082), MQG Sep178400 145, 136.5, 189.5, 195 (230), MQG Oct17 7500 25(100), MQG Oct17 8000 110 (100), MQG Oct17 8101 114(10), MQG Oct17 8200 169.5 (4), MQG Oct17 8201 145(9), MQG Oct17 8400 200 (10), MQG Nov17 8300 389 (3),MQG Feb18 8500 606 (1), MQG Jun18 7401 310, 308, 303(90), MQG Sep18 8000 633 (4), MTS Sep17 270 5 (100),MYR Nov17 55 1 (157), NAB Sep17 3050 31 (22), NABSep17 3100 75, 78, 79 (300), NAB Sep17 3000 24, 26, 24

(128), NAB Sep17 3100 79, 78 (400), NAB Sep17 3000 35(10), NAB Sep17 3050 58, 68 (1,000), NAB Sep17 3100 92(2,004), NAB Oct17 2851 23 (600), NAB Oct17 2951 48(34), NAB Oct17 3000 54, 60, 63, 63.5, 64, 68 (288), NABOct17 3051 87 (9), NAB Oct17 3100 111 (20), NCM Sep172250 10 (10), NCM Sep17 2300 20 (30), NCM Sep17 235067 (20), NCM Sep17 1950 2 (100), NCM Sep17 2150 11(10), NCM Sep17 2250 27, 31 (36), NCM Sep17 2300 51,46 (150), NCM Sep17 2351 75 (10), NCM Oct17 2200 41(70), NCM Oct17 2301 69 (10), NCM Oct17 2350 104 (40),NCM Dec17 2351 138 (3), ORG Sep17 751 9 (60), ORGSep17 775 18 (20), ORG Oct17 750 17.5 (40), ORG Nov17825 63.5 (30), ORI Sep17 2001 21 (600), OSH Oct17 70136 (100), OSH Sep18 650 52 (10), OZL Nov17 800 30 (10),QAN Sep17 550 11 (40), QBE Sep17 1000 21, 23 (100),QBE Sep17 1001 24 (7), QBE Sep17 1025 30 (150), QBESep17 1100 87.5 (20), QBE Oct17 975 21.5 (20), QBEOct17 1001 35 (100), QBE Nov17 950 23 (50), QBE Nov171025 48 (16), QBE Nov17 1100 100 (230), QBE Mar181000 75 (15), QBE Jun20 800 66 (100), QBE Jun20 850 88(100), QBE Jun20 1050 205 (100), RIO Sep17 6700 24(130), RIO Sep17 6800 48 (535), RIO Sep17 6700 60(150), RIO Sep17 5900 4 (279), RIO Sep17 6300 20 (120),RIO Sep17 6400 23.5 (300), RIO Sep17 6500 38, 35, 34(150), RIO Sep17 6600 54, 50, 55 (205), RIO Sep17 670075, 78 (223), RIO Sep17 6701 77.5 (20), RIO Sep17 6800111, 100 (211), RIO Sep17 6900 145, 152 (107), RIOOct17 5800 18 (100), RIO Oct17 5900 25 (6), RIO Oct176000 25 (100), RIO Oct17 6001 24 (200), RIO Oct17 6600111, 110 (86), RIO Oct17 6800 185 (90), RIO Nov17 630091 (210), RIO Nov17 6600 167.5, 167 (101), RIO Nov17

6700 201.5, 201 (100), RIO Dec17 5400 25 (50), RIODec17 6500 170 (50), RIO Dec17 6800 280 (10), RIODec17 6900 342.5, 347 (76), RIO Dec17 7000 377 (10),RIO Dec17 7101 435 (200), RIO Dec17 7301 558, 560(200), RIO Mar18 7200 685 (10), RIO Mar18 7301 750 (2),S32 Sep17 290 3.5 (3,500), S32 Mar18 280 18 (50), SEKOct17 1601 34.5 (30), SGM Dec17 1475 105 (5), SGPSep17 420 1.5 (4,100), SGR Sep17 490 2 (3,550), SHLSep17 2050 19.5 (20), SHL Sep17 2150 64.5 (25), SHLOct17 2101 49 (30), SHL Nov17 2101 62.5 (25), STOSep17 390 6.5, 5.5, 6 (2,325), STO Sep17 380 6.5 (50),STO Sep17 381 7 (150), STO Sep17 441 50, 49, 49.5, 48.5(210), STO Oct17 340 3 (300), STO Dec17 319 5.5 (100),STO Dec17 347 9.5 (30), STO Dec17 356 11 (95), STODec17 516 122.5 (150), STO Mar18 301 7 (100), STOMar18 361 24.5 (37), STO Mar18 501 110.5 (180), SUNOct17 1275 36 (35), SUN Oct17 1300 52.5 (10), SUNDec17 1214 30.5 (850), TCL Sep17 1176 7 (250), TCLJun18 1250 115 (5), TLS Sep17 370 6, 4.5 (235), TLSSep17 371 6 (1,000), TLS Sep17 380 9.5, 11.5 (150), TLSSep17 461 92 (100), TLS Sep17 626 254 (300), TLS Oct17360 5 (2,600), TLS Nov17 360 6.5 (2,200), TLS Nov17 3709.5 (300), TLS Dec17 370 11.5, 11 (600), TLS Dec17 46188.5 (100), TLS Mar18 351 10 (450), WBC Sep17 3100 10,11, 13 (70), WBC Sep17 3150 38, 37, 40 (683), WBCSep17 3050 15 (100), WBC Sep17 3100 27 (750), WBCSep17 3150 49, 53 (153), WBC Sep17 3100 44 (650),WBC Oct17 3000 42 (10), WBC Oct17 3050 52.5, 62 (70),WBC Oct17 3100 71 (10), WBC Oct17 3201 120 (30), WBCOct17 3250 165 (10), WBC Dec17 2880 64.5 (25), WBCDec17 2930 80 (25), WBC Dec17 2980 99, 99.5 (75), WBC

Dec17 3029 121, 121.5 (75), WBC Dec17 3079 147 (25),WBC Feb18 2850 81 (30), WES Sep17 4050 12 (255), WESSep17 4100 27 (20), WES Sep17 4151 44 (70), WESNov17 3801 14, 15.5 (300), WES Nov17 4150 88 (40),WFD Sep17 800 16 (100), WFD Dec17 750 15 (70), WORSep17 1325 13.5 (25), WOR Sep17 1350 22 (30), WORSep17 1375 32 (30), WOR Sep17 1400 48 (30), WOWSep17 2500 19.5 (50), WOW Sep17 2600 83.5 (20), WOWSep17 2700 142 (2), WOW Oct17 2500 43 (300), WOWNov17 2301 13 (150), WOW Nov17 2450 40 (200), WOWDec17 2300 22 (50), WOW Dec17 2500 70 (3), WOW Dec172550 87 (50), WOW Dec17 2900 372 (25), WOW Jan182301 23 (200), WOW Jun18 2201 44 (30), WOW Sep182300 108, 114 (60), WOW Sep18 2400 143, 160 (20),WOW Dec18 2900 458 (25), WPL Sep17 2700 6 (20), WPLSep17 2800 19 (10), WPL Sep17 2900 43 (5), WPL Sep173201 290 (15), WPL Oct17 3151 235 (30), WPL Nov172800 52 (80), WPL Dec17 3101 226 (20), WPL Dec17 3200308 (14), XJO Sep17 542500 2 (40), XJO Sep17 545000 2(25), XJO Sep17 547500 4 (45), XJO Sep17 550000 4, 5,4, 5 (440), XJO Sep17 555000 6 (96), XJO Sep17 5575008, 7 (65), XJO Sep17 560000 9, 8, 10, 13 (218), XJO Sep17562500 13 (45), XJO Sep17 565000 18, 19, 18, 20, 22,23, 26 (275), XJO Sep17 567500 25, 23, 22, 24, 23, 24,31, 33, 32 (356), XJO Sep17 570000 31, 33, 35, 33, 43(592), XJO Sep17 572500 46 (457), XJO Sep17 58000094, 100, 124, 121 (120), XJO Sep17 460000 1 (5), XJOSep17 510000 2 (50), XJO Sep17 530000 4 (74), XJOSep17 540000 6 (31), XJO Sep17 542500 8 (227), XJOSep17 545000 7, 8, 9 (1,168), XJO Sep17 547500 8, 10,11 (347), XJO Sep17 550000 10, 11, 10, 11, 12, 13 (540),

XJO Sep17 552500 15, 16 (625), XJO Sep17 555000 15,14, 19, 18, 19 (997), XJO Sep17 557500 17, 22 (230), XJOSep17 560000 19, 21, 23, 22, 21, 22, 21, 20, 24, 26, 28,27 (907), XJO Sep17 565000 35, 31, 30, 29, 34, 32, 37(334), XJO Sep17 567500 45, 37, 51, 50 (221), XJO Sep17570000 49, 47, 52, 55, 48, 51, 56, 60, 63 (746), XJOSep17 572500 62, 60, 62, 78 (230), XJO Sep17 585000158 (54), XJO Oct17 440000 1 (1), XJO Oct17 480000 3(8), XJO Oct17 485000 4 (11), XJO Oct17 505000 6 (400),XJO Oct17 510000 8, 7 (76), XJO Oct17 517500 9 (278),XJO Oct17 527500 13 (180), XJO Oct17 530000 15 (47),XJO Oct17 537500 20 (223), XJO Oct17 540000 22 (125),XJO Oct17 545000 26 (648), XJO Oct17 547500 30, 33(255), XJO Oct17 550000 35, 34, 33 (981), XJO Oct17552500 39, 40 (52), XJO Oct17 555000 44 (30), XJO Oct17557500 54, 56, 51 (9), XJO Oct17 562500 68 (68), XJOOct17 567500 74 (513), XJO Oct17 570000 85, 84, 85, 98(568), XJO Oct17 575000 106, 117 (6), XJO Nov17 4725007 (15), XJO Nov17 505000 16 (20), XJO Nov17 510000 18,19 (82), XJO Nov17 530000 32 (15), XJO Nov17 535000 38(7), XJO Nov17 537500 42 (82), XJO Nov17 540000 48(26), XJO Nov17 560000 103 (23), XJO Nov17 562500 100(2), XJO Nov17 565000 107 (2), XJO Dec17 490000 19 (4),XJO Dec17 510000 30 (8), XJO Dec17 520000 39 (4), XJODec17 525000 48 (3), XJO Dec17 535000 64 (8), XJODec17 540000 67, 72, 75 (85), XJO Dec17 560000 123(760), XJO Dec17 562500 140 (2), XJO Mar18 450000 23(4), XJO Mar18 460000 27, 28 (4), XJO Mar18 470000 33(4), XJO Mar18 490000 49 (3), XJO Jun18 440000 37 (6).


15Tables

@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 %

Orocobre 4.08 +19 +4.88Sky Network TV 2.49 +11 +4.62Aconex 3.96 +17 +4.49Galaxy Res 2.27 +9 +4.13Syrah Res 3.30 +13 +4.10Iluka Res 9.70 +38 +4.08ALS 8.41 +26 +3.19Sigma Health .885 +2.5 +2.91Virtus Health 5.45 +15 +2.83Telstra Corp 3.72 +10 +2.76

.


Healthscope 1.62 -5.5 -3.28Resolute Min 1.23 -3.5 -2.77Ardent Leisure Grp 1.81 -5 -2.69Charter Hall Grp 5.56 -14 -2.46Saracen Min 1.415 -3.5 -2.41ASX 52.24 -121 -2.26Seven West Media .685 -1.5 -2.14Isentia Grp 1.61 -3 -1.83Woolworths 25.30 -46 -1.79St Barbara 2.88 -5 -1.71

S&P/ASX MIDCAP 50 − THE DAY’S BEST AND WORST

,


Iluka Res 9.70 +38 +4.08ALS 8.41 +26 +3.19Cimic Grp 43.37 +114 +2.70Orora 3.15 +5 +1.61JB Hi-Fi 23.30 +35 +1.53Carsales.com 13.64 +18 +1.34Vocus Grp 2.55 +3 +1.19AusNet Services 1.73 +2 +1.17Domino’s Pizza 42.58 +43 +1.02Alumina 2.16 +2 +.93

.


Healthscope 1.62 -5.5 -3.28Link Admin Hldg 7.38 -12 -1.60Downer EDI 6.83 -11 -1.59Flight Centre Travel 48.06 -68 -1.40Macq Atlas Roads Grp 5.63 -6 -1.05Tabcorp Hldgs 4.04 -4 -.98Primary Health Care 3.19 -3 -.93Coca-Cola Amatil 7.92 -7 -.88Cybg 4.61 -4 -.86Tatts Grp 3.94 -3 -.76

S&P/ASX 300 RESOURCES − THE DAY’S BEST AND WORST

,


Orocobre 4.08 +19 +4.88Galaxy Res 2.27 +9 +4.13Syrah Res 3.30 +13 +4.10Iluka Res 9.70 +38 +4.08Ausdrill 2.10 +8 +3.96AWE .46 +1.5 +3.37Senex Energy .345 +1 +2.99Pilbara Min .40 +1 +2.56Beach Energy .71 +1.5 +2.16Doray Min .24 +.5 +2.13

.


Perseus Min .35 -1.5 -4.11Dacian Gold 2.28 -7 -2.98Resolute Min 1.23 -3.5 -2.77Saracen Min 1.415 -3.5 -2.41Beadell Res .205 -.5 -2.38Silver Lake Res .44 -1 -2.22Highfield Res 1.125 -2 -1.75St Barbara 2.88 -5 -1.71BHP Billiton 27.33 -40 -1.44Gold Road Res .69 -1 -1.43

CompanyName

ASXCode

NewHigh

LastWk1

LastMth2

CompanyName

ASXCode

NewHigh

LastWk1

LastMth2

CompanyName

ASXCode

NewLow

LastWk1

LastMth2

ROLLING YEAR RECORDS

3D Res. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DDD .013 .01 .009opt dec19 . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DDDO .007 .006 .005

Abacus Prop Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ABP 3.69 3.615 3.64Advanced Nano Tech. . . . . . . . . . . . . . . . . . . . . . . . . . ANO .036 .033 .033Alicanto Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AQIO .035 .03 .03ALS . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ALQ 8.45 7.985 8.09Anatara LifeSc . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ANR 1.42 1.28 1.30Bathurst Res. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BRL .18 .165 .152Bega Cheese . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BGA 7.31 6.99 6.99BetaShares Resources . . . . . . . . . . . . . . . . . . . . . . . QRE 5.05 4.96 4.92BetaShares Au SmlCo . . . . . . . . . . . . . . . . . . . . . . . . SMLL 3.11 3.10 3.08Bioxyne . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BXN .022 .021 .021Blackstone . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BSX .38 .27 .31Blue Energy . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BUL .105 .081 .083BMG Res. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BMG .015 .012 .012Cadence Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CDM 1.35 1.34 1.34Catalyst Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CYL .805 .77 .77Cimic Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CIM 43.955 42.73 43.08Clean Seas . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CSS .062 .056 .056Desane Grp Hldgs . . . . . . . . . . . . . . . . . . . . . . . . . . . . DGH 1.38 1.16 1.16Draig Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DRG .096 .095 .095Elsight . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ELS .32 .24 .24Explaurum . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EXU .165 .14 .14Fisher & Paykel Hlth . . . . . . . . . . . . . . . . . . . . . . . . . . FPH 11.28 10.905 10.76GetSwift . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GSW 1.55 1.195 1.14Inghams Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ING 3.82 3.77 3.77iShares MSCI Taiwan . . . . . . . . . . . . . . . . . . . . . . . . . ITW 51.00 47.73 47.73Lifestyle Commun . . . . . . . . . . . . . . . . . . . . . . . . . . . . LIC 4.31 4.20 4.25

Lithium Pwr Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LPIOA .08 .07 .065Livehire . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LVH .78 .71 .73Lycopodium. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LYL 4.20 3.89 3.80Lynas . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LYC .20 .175 .165Magnetic Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MAUCA .041 .004 .004Mineral Deposits . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MDL .88 .83 .865Mineral Resources . . . . . . . . . . . . . . . . . . . . . . . . . . . MIN 16.00 15.08 15.28National Aust Bank . . . . . . . . . . . . . . . . . . . . . . . . . . . NABPD 107.635 107.45 107.45Piedmont Lithium . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PLL .135 .11 .13Qube Hldgs . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . QUBHA 108.888 107.50 107.75RCR Tomlinson . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RCR 4.29 4.25 4.28Red Metal. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RDM .245 .22 .22Riedel Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RIE .045 .032 .032Rumble Res. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RTR .06 .054 .053Rural Funds Grp. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RFF 2.28 2.23 2.20South32 . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . S32 3.12 2.96 3.09SPDR 200 Resources. . . . . . . . . . . . . . . . . . . . . . . . . OZR 9.19 9.01 8.95Starpharma. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SPL 1.14 1.04 1.04The Citadel Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CGL 5.71 5.50 5.62XTB DXS25 . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YTMDX1 111.51 111.48 111.05Tungsten Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TGN .175 .095 .093Valor Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VAL .028 .015 .015VanEck Vectors China. . . . . . . . . . . . . . . . . . . . . . . . . CETF 58.71 58.38 58.25VanEck Vectors Aust Res . . . . . . . . . . . . . . . . . . . . . MVR 22.74 22.20 21.99WAM Microcap . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WMI 1.275 1.245 1.245Westpac Banking . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WBCPG 107.75 107.23 107.20

Wisetech Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WTC 8.25 8.01 8.01WorleyParsons. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WOR 13.90 13.81 13.81Adslot. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ADJ .041 .048 .048Benjamin Hornigold. . . . . . . . . . . . . . . . . . . . . . . . . . . BHDO .12 .125 .125Billabong . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BBG .615 .70 .70Boart Longyear . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BLYO .013 .014 .014Buderim Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BUG .275 .295 .295Carlton Invest. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CIN 30.54 30.78 30.78Catapult Grp Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CAT 1.41 1.585 1.60CBL Corp. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CBL 2.57 2.75 2.75ComOps . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . COM .007 .009 .008Dempsey Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DMIOA .005 .018 .018Healthscope . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HSO 1.615 1.70 1.70HRL Hldgs . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HRL .075 .085 .082Monash IVF Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MVF 1.47 1.535 1.51QMS Media . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . QMS .96 1.00 1.00Silver Chef . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SIV 6.73 7.15 7.15Soon Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SMG .14 .16 .16Spectur . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SP3 .25 .30 .30Thundelarra. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . THXRA .002Trade Me Grp. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TME 4.015 4.10 4.10UUV Aquabotix . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . UUV .096 .105 .105WAM Leaders . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WLEO .003 .005 .005Watermark Fund . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WMK .925 .945 .95Windlab . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WND 1.74 1.80 1.751 high/low in previous calendar week 2 high/low in previous calendar 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 - INDUSTRIALSOriental Technologies . . . . . . . . . . . . . . . . OTI .009 +.5 +125.0Ecargo Hldg .. . . . . . . . . . . . . . . . . . . . . . . . . . ECG .065 +2.1 +47.73Memphasys .. . . . . . . . . . . . . . . . . . . . . . . . . . MEM .004 +.1 +33.33UUV Aquabotix . . . . . . . . . . . . . . . . . . . . . . . UUVO .015 +.3 +25.00Wangle Tech.. . . . . . . . . . . . . . . . . . . . . . . . . . WGL .011 +.2 +22.22RNY Prop Tr . . . . . . . . . . . . . . . . . . . . . . . . . . . RNY .018 +.3 +20.00Funtastic . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FUN .007 +.1 +16.67Nvoi . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NVO .028 +.4 +16.67Transcendence .. . . . . . . . . . . . . . . . . . . . . . TTL .023 +.3 +15.00CSG.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CSV .395 +5 +14.49Aspermont . . . . . . . . . . . . . . . . . . . . . . . . . . . . ASP .008 +.1 +14.29Aust Dairy Farms .. . . . . . . . . . . . . . . . . . . . AHF .125 +1.5 +13.64Clean Seas .. . . . . . . . . . . . . . . . . . . . . . . . . . . CSS .062 +.7 +12.73Spirit Telecom.. . . . . . . . . . . . . . . . . . . . . . . . ST1O .009 +.1 +12.50Renu Energy .. . . . . . . . . . . . . . . . . . . . . . . . . RNE .019 +.2 +11.76MG Unit Tr . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MGC .72 +7.5 +11.63GetSwift . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GSW 1.50 +15 +11.11Winha Comm And Trad.. . . . . . . . . . . . . . WQW .47 +4.5 +10.59Goldfields Money.. . . . . . . . . . . . . . . . . . . . GMY 1.05 +10 +10.53InvestSmart . . . . . . . . . . . . . . . . . . . . . . . . . . . INV .265 +2.5 +10.42Dragontail Systems.. . . . . . . . . . . . . . . . . . DTS .22 +2 +10.00Scout Sec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . SCT .23 +2 +9.52Advanced Nano Tech.. . . . . . . . . . . . . . . . ANO .036 +.3 +9.09Aust Rural Capital . . . . . . . . . . . . . . . . . . . . ARC .60 +5 +9.09Covata . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CVT .074 +.6 +8.82Traffic Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . . TTI .038 +.3 +8.57PMP.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PMP .79 +6 +8.22Big UN .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BIG 1.46 +11 +8.15Broo.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BEE .20 +1.5 +8.11HearMeOut. . . . . . . . . . . . . . . . . . . . . . . . . . . . HMO .135 +1 +8.00Reverse Corp .. . . . . . . . . . . . . . . . . . . . . . . . REF .085 +.6 +7.59Envirosuite . . . . . . . . . . . . . . . . . . . . . . . . . . . . EVS .071 +.5 +7.58Yellow Brick Road .. . . . . . . . . . . . . . . . . . . YBR .15 +1 +7.14Aust Vintage.. . . . . . . . . . . . . . . . . . . . . . . . . . AVG .46 +3 +6.98Brisbane Broncos .. . . . . . . . . . . . . . . . . . . BBL .47 +3 +6.82Lifespot Health. . . . . . . . . . . . . . . . . . . . . . . . LSH .16 +1 +6.67Powerhouse Ven.. . . . . . . . . . . . . . . . . . . . . PVL .32 +2 +6.67Megaport . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MP1 2.25 +14 +6.64LBT Innovations .. . . . . . . . . . . . . . . . . . . . . LBT .325 +2 +6.56Adairs . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ADH 1.68 +10 +6.33Ambition Grp.. . . . . . . . . . . . . . . . . . . . . . . . . AMB .17 +1 +6.25Mejority Capital . . . . . . . . . . . . . . . . . . . . . . . MJC .017 +.1 +6.25Norwood Systems.. . . . . . . . . . . . . . . . . . . NOR .017 +.1 +6.25Livehire . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LVH .77 +4.5 +6.21Codan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CDA 2.40 +14 +6.19Abundant Produce .. . . . . . . . . . . . . . . . . . ABT .43 +2.5 +6.17Redflow.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RFX .105 +.6 +6.06USCOM... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . UCM .175 +1 +6.06GTN .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GTN 2.66 +15 +5.98Integrated Research.. . . . . . . . . . . . . . . . . IRI 3.25 +18 +5.86Actinogen Medical. . . . . . . . . . . . . . . . . . . . ACW .055 +.3 +5.77The Reject Shop .. . . . . . . . . . . . . . . . . . . . . TRS 4.44 +24 +5.71Biotech Capital . . . . . . . . . . . . . . . . . . . . . . . BTC .19 +1 +5.56Family Zone Cyber . . . . . . . . . . . . . . . . . . . FZO .57 +3 +5.56Oncosil Medical. . . . . . . . . . . . . . . . . . . . . . . OSL .095 +.5 +5.56Cre8tek .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CR8 .04 +.2 +5.26Hills . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HIL .20 +1 +5.26Real Estate Investar . . . . . . . . . . . . . . . . . . REV .04 +.2 +5.26Yonder And Beyond .. . . . . . . . . . . . . . . . . YNB .042 +.2 +5.00YPB Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YPB .042 +.2 +5.00

RISES - MININGMagnetic Res .. . . . . . . . . . . . . . . . . . . . . . . . MAUCA .035 +3.1 +775.0Mantle Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . MNMOC .003 +.1 +50.00Pancontinental Oil . . . . . . . . . . . . . . . . . . . . PCL .003 +.1 +50.00Tungsten Min.. . . . . . . . . . . . . . . . . . . . . . . . . TGN .165 +5.5 +50.00Xped .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . XPEOC .003 +.1 +50.003D Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DDDO .007 +.2 +40.003D Res fpo.. . . . . . . . . . . . . . . . . . . . . . . . . . . . DDD .012 +.3 +33.33Oilex . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OEX .004 +.1 +33.33Echo Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . EAR .175 +4 +29.63Ausgold. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AUC .032 +.7 +28.00Valor Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . VAL .023 +.5 +27.78Zeus Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . ZEU .014 +.3 +27.27

BMG Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BMGOA .005 +.1 +25.00Centaurus Metals. . . . . . . . . . . . . . . . . . . . . CTM .005 +.1 +25.00China Magnesium .. . . . . . . . . . . . . . . . . . . CMC .015 +.3 +25.00Latin Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . LRS .005 +.1 +25.00Merlin Diamonds.. . . . . . . . . . . . . . . . . . . . . MEDOB .005 +.1 +25.00Cohiba Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . CHK .016 +.3 +23.08Golden Mile Res .. . . . . . . . . . . . . . . . . . . . . G88 .16 +3 +23.08AustChina .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AUH .006 +.1 +20.00Impact Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . IPTOA .006 +.1 +20.00Red Metal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RDM .225 +3.5 +18.42BMG Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BMG .013 +.2 +18.18Poseidon Nickel . . . . . . . . . . . . . . . . . . . . . . POS .034 +.5 +17.24Alicanto Min .. . . . . . . . . . . . . . . . . . . . . . . . . . AQIO .035 +.5 +16.67Cohiba Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . CHKO .007 +.1 +16.67Copper Strike . . . . . . . . . . . . . . . . . . . . . . . . . CSE .245 +3.5 +16.67Intiger Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . IAMOA .007 +.1 +16.67Kairos Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . KAI .021 +.3 +16.67Bassari Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BSR .016 +.2 +14.29Overland Res.. . . . . . . . . . . . . . . . . . . . . . . . . OVR .008 +.1 +14.29RBR Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RBR .008 +.1 +14.29Red Sky Energy .. . . . . . . . . . . . . . . . . . . . . . ROG .008 +.1 +14.29Sihayo Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . SIH .016 +.2 +14.29Vital Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . . VML .008 +.1 +14.29Lithium Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . LIT .13 +1.5 +13.04Piedmont Lithium.. . . . . . . . . . . . . . . . . . . . PLL .13 +1.5 +13.04RTG Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RTG .13 +1.5 +13.04Bathurst Res .. . . . . . . . . . . . . . . . . . . . . . . . . BRL .175 +2 +12.90Argonaut Res.. . . . . . . . . . . . . . . . . . . . . . . . . ARE .009 +.1 +12.50Boadicea Res .. . . . . . . . . . . . . . . . . . . . . . . . BOA .135 +1.5 +12.50Liontown Res .. . . . . . . . . . . . . . . . . . . . . . . . LTR .009 +.1 +12.50XState Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . XST .009 +.1 +12.50NTM Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NTM .047 +.5 +11.90Energia Min. . . . . . . . . . . . . . . . . . . . . . . . . . . . EMX .019 +.2 +11.76Hawkstone Min .. . . . . . . . . . . . . . . . . . . . . . HWK .019 +.2 +11.76Magnetite Mines .. . . . . . . . . . . . . . . . . . . . . MGT .038 +.4 +11.76Protean Energy .. . . . . . . . . . . . . . . . . . . . . . POW .019 +.2 +11.76Lawson Gold .. . . . . . . . . . . . . . . . . . . . . . . . . LSN .078 +.8 +11.43buyMyplace .. . . . . . . . . . . . . . . . . . . . . . . . . . BMP .245 +2.5 +11.36Galilee Energy.. . . . . . . . . . . . . . . . . . . . . . . . GLL .10 +1 +11.11Lodestar Min . . . . . . . . . . . . . . . . . . . . . . . . . . LSR .01 +.1 +11.11Alicanto Min .. . . . . . . . . . . . . . . . . . . . . . . . . . AQI .155 +1.5 +10.71Amani Gold. . . . . . . . . . . . . . . . . . . . . . . . . . . . ANL .031 +.3 +10.71Aruma Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . AAJ .011 +.1 +10.00Jervois Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . JRV .165 +1.5 +10.00Jupiter Energy.. . . . . . . . . . . . . . . . . . . . . . . . JPR .11 +1 +10.00Kalium Lakes.. . . . . . . . . . . . . . . . . . . . . . . . . KLL .385 +3.5 +10.00Tasman Res .. . . . . . . . . . . . . . . . . . . . . . . . . . TASO .095 +.8 +9.20Mantle Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . MNM .012 +.1 +9.09Qld Bauxite. . . . . . . . . . . . . . . . . . . . . . . . . . . . QBL .012 +.1 +9.09Aura Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . AEE .026 +.2 +8.33Hannans .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HNR .013 +.1 +8.33UIL Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . UIL .026 +.2 +8.33Lefroy Explore. . . . . . . . . . . . . . . . . . . . . . . . . LEX .20 +1.5 +8.11Apollo Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AON .27 +2 +8.00Lake Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LKE .054 +.4 +8.00Capricorn Metals . . . . . . . . . . . . . . . . . . . . . CMM .095 +.7 +7.95De Grey Min .. . . . . . . . . . . . . . . . . . . . . . . . . . DEG .07 +.5 +7.69Hot Chili . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HCH .042 +.3 +7.69Argosy Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . AGY .15 +1 +7.14Metallum .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MNE .03 +.2 +7.14Horizon Oil . . . . . . . . . . . . . . . . . . . . . . . . . . . . HZN .062 +.4 +6.90Cougar Metals . . . . . . . . . . . . . . . . . . . . . . . . CGM .016 +.1 +6.67Latitude Consate . . . . . . . . . . . . . . . . . . . . . LCD .016 +.1 +6.67Lithium Pwr Int . . . . . . . . . . . . . . . . . . . . . . . . LPIOA .08 +.5 +6.67Peppermint Inv. . . . . . . . . . . . . . . . . . . . . . . . PIL .016 +.1 +6.67Pioneer Res .. . . . . . . . . . . . . . . . . . . . . . . . . . PIO .016 +.1 +6.67Collerina Cobalt. . . . . . . . . . . . . . . . . . . . . . . CLL .033 +.2 +6.45Aurelia Metals . . . . . . . . . . . . . . . . . . . . . . . . . AMI .25 +1.5 +6.38Force Com ... . . . . . . . . . . . . . . . . . . . . . . . . . 4CE .05 +.3 +6.38Highlands Pacific . . . . . . . . . . . . . . . . . . . . . HIG .068 +.4 +6.25Intiger Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . IAM .017 +.1 +6.25S2 Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . S2R .17 +1 +6.25Altura Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AJM .175 +1 +6.06Brainchip . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BRN .175 +1 +6.06Marmota.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MEU .018 +.1 +5.88Plymouth Min .. . . . . . . . . . . . . . . . . . . . . . . . PLH .18 +1 +5.88Pura Vida Energy.. . . . . . . . . . . . . . . . . . . . . PVD .036 +.2 +5.88Athena Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . AHN .037 +.2 +5.71

Avenira. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AEV .074 +.4 +5.71Hillgrove Res .. . . . . . . . . . . . . . . . . . . . . . . . . HGOG 2.80 +15 +5.66Triton Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TON .079 +.4 +5.33Horseshoe Metals . . . . . . . . . . . . . . . . . . . . HOR .02 +.1 +5.26Alchemy Res .. . . . . . . . . . . . . . . . . . . . . . . . . ALY .021 +.1 +5.00Carnavale Res .. . . . . . . . . . . . . . . . . . . . . . . CAV .021 +.1 +5.00Frontier Res .. . . . . . . . . . . . . . . . . . . . . . . . . . FNT .021 +.1 +5.00Mitchell Services. . . . . . . . . . . . . . . . . . . . . . MSV .042 +.2 +5.00

FALLS - INDUSTRIALSBoart Longyear . . . . . . . . . . . . . . . . . . . . . . . BLYO .013 -1.8 -58.06Ennox Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . EXO .003 -.2 -40.00Manalto. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MTL .007 -.3 -30.00Biotron.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BITOA .003 -.1 -25.00WAM Leaders . . . . . . . . . . . . . . . . . . . . . . . . . WLEO .003 -.1 -25.00ComOps.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . COM .007 -.2 -22.22Search Party Grp .. . . . . . . . . . . . . . . . . . . . SP1 .004 -.1 -20.00Analytica. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ALT .005 -.1 -16.67URB Invest . . . . . . . . . . . . . . . . . . . . . . . . . . . . URBO .01 -.2 -16.67Calidus Res .. . . . . . . . . . . . . . . . . . . . . . . . . . CAI .041 -.7 -14.58Love Grp Global . . . . . . . . . . . . . . . . . . . . . . LVE .18 -3 -14.29Ookami . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OOK .025 -.4 -13.79TZ .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TZL .032 -.5 -13.51Stemcell United.. . . . . . . . . . . . . . . . . . . . . . SCU .04 -.6 -13.04ShareRoot . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SRO .007 -.1 -12.50Future Fibre Tech .. . . . . . . . . . . . . . . . . . . . FFT .155 -2 -11.43Biotron.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BIT .016 -.2 -11.11CoAssets . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CA8 .32 -4 -11.11iCollege.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ICT .01 -.1 -9.09Seafarms Grp .. . . . . . . . . . . . . . . . . . . . . . . . SFG .071 -.7 -8.97Ellerston Global Inv . . . . . . . . . . . . . . . . . . . EGIO .041 -.4 -8.89Antipodes Global . . . . . . . . . . . . . . . . . . . . . APLO .073 -.7 -8.75Adslot . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ADJ .042 -.4 -8.70CV Check.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . CV1 .105 -1 -8.70ePAT Technologies . . . . . . . . . . . . . . . . . . . EPT .074 -.7 -8.64Easton Invest. . . . . . . . . . . . . . . . . . . . . . . . . . EAS 1.10 -10 -8.33Benjamin Hornigold . . . . . . . . . . . . . . . . . . BHDO .12 -1 -7.69G Medical . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GMV .36 -3 -7.69Droneshield . . . . . . . . . . . . . . . . . . . . . . . . . . . DRO .185 -1.5 -7.50MCS Services. . . . . . . . . . . . . . . . . . . . . . . . . MSG .025 -.2 -7.41Traditional Therapy .. . . . . . . . . . . . . . . . . . TTC .25 -2 -7.41Lion Selection Grp.. . . . . . . . . . . . . . . . . . . LSX .38 -3 -7.32Ambertech .. . . . . . . . . . . . . . . . . . . . . . . . . . . AMO .13 -1 -7.14Sienna Cancer . . . . . . . . . . . . . . . . . . . . . . . . SDX .13 -1 -7.14Silex Systems .. . . . . . . . . . . . . . . . . . . . . . . . SLX .325 -2.5 -7.14Boart Longyear . . . . . . . . . . . . . . . . . . . . . . . BLY .04 -.3 -6.98Jiajiafu Mod Agr. . . . . . . . . . . . . . . . . . . . . . . JJF .135 -1 -6.90Buderim Grp .. . . . . . . . . . . . . . . . . . . . . . . . . BUG .275 -2 -6.78Imugene .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMU .014 -.1 -6.67Bluechiip . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BCT .029 -.2 -6.451ST Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1ST .044 -.3 -6.38Optiscan Imaging.. . . . . . . . . . . . . . . . . . . . OIL .076 -.5 -6.17Environment Grp.. . . . . . . . . . . . . . . . . . . . . EGL .061 -.4 -6.15De.mem .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DEM .31 -2 -6.06Lanka Graphite . . . . . . . . . . . . . . . . . . . . . . . LGR .047 -.3 -6.00Tianmei Beverage .. . . . . . . . . . . . . . . . . . . TB8 .16 -1 -5.8899 Wuxian .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NNW .066 -.4 -5.71Resapp Health . . . . . . . . . . . . . . . . . . . . . . . . RAP .084 -.5 -5.62Kyckr. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KYK .17 -1 -5.56Medadvisor . . . . . . . . . . . . . . . . . . . . . . . . . . . MDR .034 -.2 -5.56Temple & Webster . . . . . . . . . . . . . . . . . . . . TPW .35 -2 -5.41The Hydroponics Co .. . . . . . . . . . . . . . . . THC .265 -1.5 -5.36Immuron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMC .18 -1 -5.26Ausnet Fin Serv . . . . . . . . . . . . . . . . . . . . . . . AU1 .019 -.1 -5.00Bigtincan Hldgs.. . . . . . . . . . . . . . . . . . . . . . BTH .19 -1 -5.00HRL Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . HRL .076 -.4 -5.00Oliver’s Real Food .. . . . . . . . . . . . . . . . . . . OLI .19 -1 -5.00

FALLS - MININGDempsey Min .. . . . . . . . . . . . . . . . . . . . . . . . DMIOA .005 -1.3 -72.22Bass Oil. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BAS .001 -.1 -50.00Parkway Minls . . . . . . . . . . . . . . . . . . . . . . . . PWNOA .002 -.1 -33.33Thundelarra . . . . . . . . . . . . . . . . . . . . . . . . . . . THXRA .002 -.1 -33.33Todd River Res .. . . . . . . . . . . . . . . . . . . . . . . TRTO .02 -.7 -25.93

East Energy Res .. . . . . . . . . . . . . . . . . . . . . EER .006 -.2 -25.00Wolf Pet. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WOFOA .003 -.1 -25.00Metallica Min .. . . . . . . . . . . . . . . . . . . . . . . . . MLMOA .019 -.6 -24.00New Age Exploration . . . . . . . . . . . . . . . . . NAE .008 -.2 -20.00Pioneer Res .. . . . . . . . . . . . . . . . . . . . . . . . . . PIOO .004 -.1 -20.00Stellar Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . SRZO .004 -.1 -20.00Quantum Res .. . . . . . . . . . . . . . . . . . . . . . . . QUR .005 -.1 -16.67Redstone Res .. . . . . . . . . . . . . . . . . . . . . . . . RDS .01 -.2 -16.67Spectrum Rare Earths. . . . . . . . . . . . . . . . SPX .005 -.1 -16.67Thred.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . THD .005 -.1 -16.67Wolf Pet. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WOF .02 -.4 -16.67Vimy Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VMY .105 -2 -16.00Arrowhead Res .. . . . . . . . . . . . . . . . . . . . . . AR1 .012 -.2 -14.29PNX Metals. . . . . . . . . . . . . . . . . . . . . . . . . . . . PNX .012 -.2 -14.29Uranium Equities . . . . . . . . . . . . . . . . . . . . . UEQ .006 -.1 -14.29UraniumSA .. . . . . . . . . . . . . . . . . . . . . . . . . . . USA .006 -.1 -14.29Red Mountain Mining .. . . . . . . . . . . . . . . RMX .013 -.2 -13.33Aust Mines .. . . . . . . . . . . . . . . . . . . . . . . . . . . AUZ .014 -.2 -12.50Gulf Manganese .. . . . . . . . . . . . . . . . . . . . . GMC .007 -.1 -12.50Merlin Diamonds.. . . . . . . . . . . . . . . . . . . . . MED .007 -.1 -12.50Mount Ridley Mines .. . . . . . . . . . . . . . . . . MRD .007 -.1 -12.50Red Mountain Mining .. . . . . . . . . . . . . . . RMXOG .007 -.1 -12.50Soon Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SMG .14 -2 -12.50Zinc Of Ireland .. . . . . . . . . . . . . . . . . . . . . . . ZMI .007 -.1 -12.50Challenger Energy .. . . . . . . . . . . . . . . . . . . CEL .022 -.3 -12.00Castillo Copper . . . . . . . . . . . . . . . . . . . . . . . CCZ .039 -.5 -11.36Aus Tin Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . ANW .008 -.1 -11.11Empire Energy .. . . . . . . . . . . . . . . . . . . . . . . EEG .008 -.1 -11.11Gulf Industrials . . . . . . . . . . . . . . . . . . . . . . . . GLF .008 -.1 -11.11Thor Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . THR .016 -.2 -11.11Kangaroo Res.. . . . . . . . . . . . . . . . . . . . . . . . KRL .026 -.3 -10.34Intermin Res.. . . . . . . . . . . . . . . . . . . . . . . . . . IRCOA .018 -.2 -10.00Kingston Res.. . . . . . . . . . . . . . . . . . . . . . . . . KSN .018 -.2 -10.00Kore Potash .. . . . . . . . . . . . . . . . . . . . . . . . . . K2P .135 -1.5 -10.00Sthn Hem Min.. . . . . . . . . . . . . . . . . . . . . . . . SUH .09 -1 -10.00Entek Energy .. . . . . . . . . . . . . . . . . . . . . . . . . ETE .02 -.2 -9.09Myanmar Metals . . . . . . . . . . . . . . . . . . . . . . MYL .05 -.5 -9.09Yancoal Aust . . . . . . . . . . . . . . . . . . . . . . . . . . YAL .10 -1 -9.09NSL Cons .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NSL .021 -.2 -8.70AusTex Oil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AOK .011 -.1 -8.33Cirrus Networks. . . . . . . . . . . . . . . . . . . . . . . CNW .022 -.2 -8.33Peninsula Mines .. . . . . . . . . . . . . . . . . . . . . PSM .022 -.2 -8.33Rimfire Pacific. . . . . . . . . . . . . . . . . . . . . . . . . RIM .022 -.2 -8.33Archer Explore . . . . . . . . . . . . . . . . . . . . . . . . AXE .045 -.4 -8.16Empire Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . ERL .023 -.2 -8.00Reward Min .. . . . . . . . . . . . . . . . . . . . . . . . . . RWD .175 -1.5 -7.89Bass Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . BSM .012 -.1 -7.69Dragon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . DRA .24 -2 -7.69Myanmar Metals . . . . . . . . . . . . . . . . . . . . . . MYLO .024 -.2 -7.69Silver City Min. . . . . . . . . . . . . . . . . . . . . . . . . SCI .024 -.2 -7.69Blackham Res .. . . . . . . . . . . . . . . . . . . . . . . BLK .25 -2 -7.41Dotz Nano .. . . . . . . . . . . . . . . . . . . . . . . . . . . . DTZ .125 -1 -7.41Stonewall Res.. . . . . . . . . . . . . . . . . . . . . . . . SWJ .025 -.2 -7.41Todd River Res.. . . . . . . . . . . . . . . . . . . . . . . TRT .125 -1 -7.41Sacgasco.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SGC .09 -.7 -7.22OM Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . OMH .52 -4 -7.14WPG Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . WPG .039 -.3 -7.14Walkabout Res.. . . . . . . . . . . . . . . . . . . . . . . WKT .082 -.6 -6.82Comet Ridge .. . . . . . . . . . . . . . . . . . . . . . . . . COI .14 -1 -6.67PAC Bauxite. . . . . . . . . . . . . . . . . . . . . . . . . . . PBX .028 -.2 -6.67Predictive Disc . . . . . . . . . . . . . . . . . . . . . . . . PDI .071 -.5 -6.58Lindian Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . LIN .015 -.1 -6.25Novo Litio. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NLI .046 -.3 -6.12White Energy Co .. . . . . . . . . . . . . . . . . . . . . WEC .046 -.3 -6.12Byron Energy.. . . . . . . . . . . . . . . . . . . . . . . . . BYE .078 -.5 -6.02Brockman Min .. . . . . . . . . . . . . . . . . . . . . . . BCK .016 -.1 -5.88Hill End Gold .. . . . . . . . . . . . . . . . . . . . . . . . . HEG .064 -.4 -5.88New Talisman Gold .. . . . . . . . . . . . . . . . . . NTL .016 -.1 -5.88Vector Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . VEC .016 -.1 -5.88Orinoco Gold.. . . . . . . . . . . . . . . . . . . . . . . . . OGX .033 -.2 -5.71Bannerman Res.. . . . . . . . . . . . . . . . . . . . . . BMN .034 -.2 -5.56Weststar Industrial. . . . . . . . . . . . . . . . . . . . WSI .017 -.1 -5.56Alliance Res .. . . . . . . . . . . . . . . . . . . . . . . . . . AGS .09 -.5 -5.26Artemis Res .. . . . . . . . . . . . . . . . . . . . . . . . . . ARVO .18 -1 -5.26Korab Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . KOR .018 -.1 -5.26Livetiles . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LVT .18 -1 -5.26Atlas Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AGO .019 -.1 -5.00Orion Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . ORN .019 -.1 -5.00

S&P/ASX SMALL ORDINARIES − THE DAY’S BEST AND WORST

,


CSG .395 +5 +14.49MG Unit Tr .72 +7.5 +11.63The Reject Shop 4.44 +24 +5.71Orocobre 4.08 +19 +4.88Sky Network TV 2.49 +11 +4.62Vita Grp 1.60 +7 +4.58Aconex 3.96 +17 +4.49Galaxy Res 2.27 +9 +4.13Syrah Res 3.30 +13 +4.10Ausdrill 2.10 +8 +3.96

.


Perseus Min .35 -1.5 -4.11Silver Chef 6.74 -26 -3.71Cedar Woods Prop 5.37 -19 -3.42Dacian Gold 2.28 -7 -2.98NIB Hldgs 5.94 -17 -2.78Resolute Min 1.23 -3.5 -2.77Ardent Leisure Grp 1.81 -5 -2.69BWX 5.53 -14 -2.47Charter Hall Grp 5.56 -14 -2.46Saracen Min 1.415 -3.5 -2.41


16 TablesDaily Gross Short SalesASX & CHI-X SHORT SALES: REPORTED FOR WEDNESDAY, SEPTEMBER 6, 2017

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

IFRA VanEck Vectors FTSE Infr ETF UNITS 49,782 2,161,141 2.30EEU BetaShares Euro ETF UNITS 4,800 315,000 1.52QUS BetaShares US 1000 ETF UNITS 12,000 1,001,918 1.19HACK BetaShares Gl Cyber ETF UNITS 59,429 5,604,448 1.06TAR Taruga Gold FPO 1,000,001 103,917,239 .96VOC Vocus Group FPO 3,294,085 622,184,466 .52HSO Healthscope FPO 8,440,897 1,736,039,914 .48IGO Independence Grp Nl FPO 2,709,219 586,747,023 .46EVN Evolution Mining FPO 7,741,944 1,692,514,261 .45CWY Cleanaway Waste Mgt FPO 6,851,130 1,593,727,744 .43BGA Bega Cheese FPO 802,315 185,054,790 .43AAA BetaShares HighIntCash ETF UNITS 94,840 23,925,163 .39RSG Resolute Mining FPO 2,664,914 736,982,768 .36TAH Tabcorp Holdings FPO 2,979,896 835,267,014 .35JHC Japara Healthcare FPO 909,763 265,545,992 .34BOQ Bank of Qld FPO 1,312,163 391,739,729 .33APO Apn Outdoor Group FPO 559,613 166,614,509 .33SAR Saracen Mineral Hldgs FPO 2,735,262 812,848,859 .33CNQ Carbine Tungsten FPO 1,558,621 482,876,418 .32CCP Credit Corp Group FPO 148,855 47,353,505 .31TGR Tassal Group FPO 518,775 171,947,794 .30BSL BlueScope Steel FPO 1,696,220 561,111,434 .30DMP Domino’s Pizza FPO 264,559 89,096,423 .29AHG Automotive Hldgs FPO 983,868 331,623,014 .29STO Santos FPO 5,860,707 2,082,911,041 .28MTR Mantra Group FPO 803,235 297,428,917 .27HT1 Ht&E FPO 816,963 308,200,975 .26WHC Whitehaven Coal FPO 2,730,023 1,026,045,885 .26VRT Virtus Health FPO 210,832 80,388,494 .26BWX Bwx FPO 245,419 92,601,020 .26NAN Nanosonics FPO 776,579 297,732,955 .26MQA Macq Atlas Roads Grp STAPLED 1,498,927 581,879,853 .25WFD Westfield Corporation STAPLED 5,254,083 2,078,089,686 .25BBOZ Betashares Aust Eqt St TMF UNITS 13,500 5,300,000 .25ABA Auswide Bank Ltd FPO 100,000 40,686,033 .24JBH JB Hi-Fi FPO 280,003 114,833,787 .24DJRE Spdr DJ Glb RE ETF UNITS 19,698 7,997,816 .24FMG Fortescue Metals Grp FPO 7,291,872 3,113,798,151 .23WSA Western Areas FPO 648,681 272,759,047 .23FXL FlexiGroup FPO 835,398 372,351,650 .22IRE IRESS FPO 386,200 171,265,586 .22SYR Syrah Resources FPO 555,798 263,880,990 .21SDA SpeedCast Intl FPO 523,163 238,649,579 .21RFG Retail Food Group FPO 381,010 176,736,066 .21ORE Orocobre FPO 430,377 210,520,500 .20NXT NEXTDC FPO 572,924 284,197,434 .20BAP Bapcor FPO 534,386 278,633,080 .19RIO Rio Tinto FPO 842,484 424,192,412 .19IPH Iph FPO 355,856 191,746,045 .18BLD Boral Limited. FPO 2,204,421 1,172,331,924 .18JHG Janus Henderson Grp Plc CDI 1:1 157,543 87,449,696 .18ACX Aconex FPO 375,101 199,170,515 .18NEC Nine Entertain Co. FPO 1,600,252 871,373,191 .18CYB Cybg Plc CDI 1:1 1,361,175 764,433,321 .17DOW Downer EDI FPO 1,030,546 594,702,512 .17RWC Reliance Worldwide Corp FPO 902,083 525,000,000 .17VGE Vngd FTSE Emerging ETF UNITS 3,793 2,169,378 .17BAL Bellamys Aust FPO 191,107 112,645,212 .17ISD Isentia Group FPO 354,238 200,000,001 .17CMA Centuria Metropol ORD UNIT 379,189 216,731,144 .17GXY Galaxy Resources FPO 698,552 395,847,101 .17MGR Mirvac Group STAPLED 6,358,647 3,710,871,966 .17IPL Incitec Pivot FPO 2,895,350 1,687,170,521 .17QBE Qbe Insurance Group FPO 2,294,193 1,366,530,000 .16DRUG BetaShares Glb Hlth ETF UNITS 5,700 3,400,000 .16API Aust Pharmaceutical FPO 823,179 489,800,386 .16WEB Webjet FPO 196,598 118,180,740 .16RHC Ramsay Health Care FPO 341,025 202,081,252 .16SXY Senex Energy FPO 2,393,938 1,447,271,094 .16ALU Altium FPO 213,285 130,215,813 .16CHC Charter Hall Group FORUS 767,050 465,777,131 .16SCP Shop Ctr A’asia Prop STAPLED 1,135,817 746,277,618 .15SRX Sirtex Medical FPO 86,897 57,696,441 .15GTY Gateway Lifestyle STAPLED 420,770 299,397,735 .14MPL Medibank Private FPO 3,858,167 2,754,003,240 .14HVN Harvey Norman FPO 1,584,669 1,113,054,911 .14EHE Estia Health FPO 375,885 260,602,749 .14POU BetaShares GBP ETF UNITS 4,600 3,276,146 .14BEN Bendigo&Adelaide Bk FPO 692,201 477,424,758 .14CSR Csr FPO 715,099 504,308,227 .14ACR Acrux FPO 248,000 166,521,711 .14JHX James Hardie Ind CDI 1:1 581,976 440,896,295 .13NST Northern Star Res Ltd FPO 791,339 603,171,969 .13A2M The A2 Milk Company FPO NZ 973,296 723,089,067 .13PRY Primary Health Care FPO 699,911 521,432,903 .13SCU Stemcell United FPO 347,964 260,543,262 .13PGH Pact Group Hldgs Ltd FPO 415,920 299,234,086 .13CGF Challenger FPO 790,448 610,297,544 .13ANN Ansell FPO 197,417 147,328,462 .13MTS Metcash FPO 1,352,913 975,641,876 .13SBM St Barbara FPO 655,099 513,284,123 .12ECX Eclipx Group FPO 376,780 313,893,887 .12BPT Beach Energy FPO 2,290,834 1,873,812,484 .12MND Monadelphous Group FPO 119,923 93,928,264 .12BKL Blackmores FPO 21,927 17,226,533 .12ILU Iluka Resources FPO 506,930 418,700,517 .12IOF Investa Office Fd STAPLED 749,829 614,047,458 .12GXL Greencross FPO 137,706 116,152,223 .11NVT Navitas FPO 394,540 358,072,785 .11BHP Bhp Billiton FPO 3,671,029 3,211,691,105 .11VGS Vngd MSCI Intl Sh ETF UNITS 11,810 10,391,809 .11CTD Corporate Travel FPO 117,099 105,821,848 .11WOR WorleyParsons FPO 275,908 247,074,245 .11RRL Regis Resources FPO 525,306 501,878,602 .10AOG Aveo Group STAPLED 613,118 581,337,672 .10CCL Coca-Cola Amatil FPO 806,051 753,321,726 .10ORG Origin Energy FPO 1,907,819 1,755,450,521 .10SUL Super Retail Grp FPO 212,162 197,240,020 .10NUF Nufarm FPO 265,923 266,928,840 .10AAD Ardent Leisure Group STAPLED 500,773 469,233,892 .10AAC Aust Agricult Co FPO 629,097 587,092,766 .10MYR Myer Holdings FPO 869,408 821,278,815 .10NSR Natl Storage REIT STAPLED 538,477 516,161,679 .10GWA Gwa Group Limited. FPO 275,829 263,947,630 .10IAG Insurance Aust Grp FPO 2,528,805 2,367,524,344 .10BWP Bwp Trust ORD UNITS 665,091 642,383,803 .10MIN Mineral Resources FPO 189,795 187,330,196 .10GEM G8 Education FPO 485,709 445,686,910 .10IRI Integrated Research FPO 168,705 171,045,953 .09SIG Sigma Healthcare FPO 975,757 1,070,866,899 .09OOK Ookami FPO 200,000 214,045,230 .09IVC InvoCare FPO 99,043 110,030,298 .09BUB Bubs Australia FPO 185,942 190,861,838 .09ABP Abacus Prop Grp STAPLED 559,151 577,502,158 .09OZL Oz Minerals FPO 292,398 298,664,750 .09CSV Csg FPO 289,151 320,872,439 .09FLT Flight Centre Travel FPO 98,847 101,052,906 .09SCG Scentre Group STAPLED 5,054,939 5,324,296,678 .09ASL Ausdrill FPO 277,119 312,551,620 .08PPT Perpetual FPO 37,242 46,574,426 .08MQG Macquarie Group FPO 301,420 340,357,903 .08MYX Mayne Pharma Group FPO 1,325,786 1,532,124,251 .08WPL Woodside Petroleum FPO 670,309 842,444,903 .08TPM Tpg Telecom FPO 781,019 924,719,448 .08CBA C’wlth Bank of Aust FPO 1,494,495 1,731,955,765 .08CPU Computershare Ltd. FPO 444,421 546,326,010 .08SGR The Star Entertain FPO 679,211 825,672,730 .08TWE Treasury Wine FPO 626,131 738,135,033 .08VKA Viking Mines FPO 249,999 313,717,856 .08VVR Viva Energy Reit STAPLED 583,241 725,749,702 .08GMA Genworth Mortg Ins FPO 420,772 509,365,050 .08FBU Fletcher Building FPO NZX 582,976 695,921,174 .08SYD Sydney Airport FORUS 1,891,877 2,251,471,701 .08SDF Steadfast Group FPO 664,128 749,751,634 .08ALQ Als FPO 412,050 504,221,143 .08TAW Tawana Resources Nl FPO 367,629 442,117,700 .08VCX Vicinity Centres STAPLED 3,030,374 3,958,650,636 .07

VEU Vngd All-World ex-US CDI 1:1 10,134 14,400,839 .07ARF Arena REIT STAPLED 191,266 262,431,895 .07SXL Sthn Cross Media Grp FPO 540,084 769,013,605 .07ABC Adelaide Brighton FPO 498,962 650,272,495 .07TNE Technology One FPO 247,400 315,409,063 .07AWC Alumina FPO 2,269,166 2,879,843,498 .07MTC MetalsTech FPO 30,000 38,175,840 .07FNP Freedom Foods Group FPO 156,770 200,853,531 .07SFR Sandfire Resources Nl FPO 115,454 157,818,424 .07KAR Karoon Gas Australia FPO 170,860 245,577,369 .07CTX Caltex Australia FPO 191,338 260,810,519 .07SEK Seek FPO 248,476 349,905,882 .07AMP Amp FPO 2,041,607 2,918,469,137 .07REG Regis Healthcare FPO 211,924 300,358,466 .07IIL Innate Immuno FPO 175,000 225,625,991 .07BKW Brickworks FPO 105,790 149,105,838 .07PTM Platinum Asset Mgt FPO 447,906 586,678,900 .07SGP Stockland STAPLED 1,752,883 2,418,400,142 .07CWN Crown Resorts FPO 494,668 688,847,822 .07VTG Vita Group FPO 112,845 152,599,735 .07SKT Sky Network TV FPO NZ 291,065 389,139,785 .07TRS The Reject Shop FPO 19,411 28,859,548 .06SUN Suncorp Group FPO 833,217 1,292,699,888 .06YMAX BetaShares Au Top 20 TMF UNITS 26,702 43,678,177 .06MYO MYOB Grp FPO 392,093 606,441,631 .06ARB Arb Corporation Ltd. FPO 48,216 79,184,214 .06CAB Cabcharge Aust FPO 77,038 120,430,683 .06GPT Gpt Group STAPLED 1,131,202 1,801,628,313 .06QAN Qantas Airways FPO 1,205,227 1,808,226,377 .06QUB Qube Holdings FPO 1,021,349 1,603,556,266 .06SKI Spark Infrastructure Grp FORUS 1,084,607 1,682,010,978 .06SGM Sims Metal Mgt FPO 123,894 200,020,039 .06ASX Asx FPO 121,966 193,595,162 .06SWM Seven West Media FPO 1,043,482 1,508,034,368 .06S32 South32 FPO 3,430,880 5,217,919,888 .06APA Apa Group STAPLED 664,422 1,114,307,369 .06PMV Premier Investments FPO 109,569 157,748,766 .06BMT Berkut Minerals FPO 20,000 40,387,501 .05GUD GUD Hldgs FPO 49,865 86,185,698 .05CQR Charter Hall Ret REIT UNIT 203,942 405,577,100 .05LLC Lendlease Group STAPLED 309,136 583,469,558 .05GMG Goodman Group STAPLED 1,024,136 1,800,763,877 .05MMS McMillan Shakespr FPO 41,264 83,204,720 .05ELD Elders FPO 56,593 113,859,440 .05DAU Dampier Gold FPO 51,730 95,740,141 .05HSN Hansen Technologies FPO 105,535 195,796,948 .05AQG Alacer Gold CDI 1:1 42,460 85,002,636 .05WOW Woolworths FPO 706,255 1,294,416,480 .05WTP Watpac FPO 107,912 186,055,907 .05WES Wesfarmers FPO 640,093 1,133,840,242 .05SKC SkyCity Entertain FPO NZX 350,175 652,750,845 .05SHL Sonic Healthcare FPO 208,523 419,215,981 .05TLS Telstra Corp FPO 6,582,997 11,893,297,855 .05AYS Amaysim Au FPO 110,146 210,792,810 .05NVL National Veterinary Care FPO 32,613 58,940,699 .05CNU Chorus FPO NZX 200,746 411,001,665 .04FXJ Fairfax Media FPO 1,002,816 2,299,475,546 .04BXB Brambles FPO 737,526 1,589,471,536 .04AWE Awe FPO 219,803 528,156,857 .04HXG Hexagon Resources FPO 100,000 246,366,747 .04AST AusNet Services FPO 1,645,265 3,610,369,321 .04NWS News Corp B VOTING 22,256 48,827,870 .04TCL Transurban Group STAPLED 884,873 2,055,086,042 .04MLX Metals X FPO 264,285 609,340,903 .04WDIV Spdr S&P Glb Div Fd ETF UNITS 3,550 7,576,790 .04AFG Aust Finance Grp FPO 94,468 214,812,671 .04IDR Industria REIT STAPLED 76,755 163,113,881 .04IFL IOOF Hldgs FPO 118,692 300,133,752 .04CAR Carsales.com FPO 98,855 241,823,220 .04SPL Starpharma Holdings FPO 162,095 369,107,652 .04SIV Silver Chef FPO 16,130 39,042,781 .04AHY Asaleo Care FPO 248,188 543,122,491 .04RMS Ramelius Resources FPO 218,729 526,734,248 .04RMD ResMed Inc CDI 10:1 561,954 1,421,747,239 .04LYC Lynas Corporation FPO 2,190,087 4,608,927,852 .04TTS Tatts Group FPO 706,802 1,468,519,481 .04WBC Westpac Banking FPO 1,509,303 3,394,364,279 .04ORA Orora FPO 572,191 1,206,684,923 .04OML oOh! Media FPO 67,703 164,138,049 .04SEA Sundance Energy Aust FPO 472,147 1,253,249,528 .03IMF Imf Bentham FPO 64,853 172,046,575 .03AQI Alicanto Minerals FPO 33,268 112,220,313 .03SOL Soul Pattinson WH FPO 88,402 239,395,320 .03SMX SMS Management FPO 25,775 68,536,340 .03CLW Charter Hall Long Wale Reit STAPLED 81,296 208,673,257 .03REA Rea Group Ltd FPO 41,721 131,714,699 .03SVW Seven Group Holdings FPO 90,089 281,484,308 .03NWH Nrw Holdings FPO 118,665 358,586,348 .03CAM Clime Capital FPO 28,170 89,712,339 .03DLX DuluxGroup FPO 152,028 389,250,252 .03LNK Link Adminis Hldgs FPO 190,310 490,636,665 .03CAT Catapult Grp Intl Ltd FPO 60,242 167,923,667 .03CMW Cromwell Prop Grp STAPLED 553,726 1,764,042,306 .03SGQ St George Min FPO 93,292 250,360,825 .03MVF Monash IVF Grp FPO 90,283 235,395,438 .03CIM Cimic Group FPO 98,733 324,254,097 .03CSL Csl FPO 177,854 452,480,594 .03OSH Oil Search FPO 10T 540,254 1,523,631,192 .03SHV Select Harvests FPO 23,579 73,606,835 .03NDQ BetaShares Nasdaq 100 ETF UNITS 4,000 13,104,815 .03NCM Newcrest Mining FPO 239,572 767,109,538 .03NAB National Aust Bank FPO 898,355 2,685,467,367 .03TME Trade Me Group FPO NZX 142,849 396,980,822 .03COH Cochlear FPO 18,820 57,529,526 .03IFN Infigen Energy STAPLED 355,566 954,060,175 .03PLS Pilbara Minerals FPO 466,931 1,556,905,603 .03SCT Scout Security FPO 30,000 77,748,470 .03PRU Perseus Mining FPO 405,923 1,033,220,135 .03MFG Magellan Fin Grp FPO 56,997 172,076,468 .03AMC Amcor FPO 441,472 1,158,141,276 .03NHF Nib Holdings FPO 142,173 439,004,182 .03MGC Mg Unit Trust UNITS 78,397 205,116,147 .03DXS DEXUS STAPLED 278,922 1,017,404,542 .02CAJ Capitol Health FPO 167,225 811,098,465 .02AC8 AusCann Gp FPO 31,445 129,257,557 .02BRG Breville Group FPO 29,695 130,095,322 .02CAI Calidus Resources FPO 100,000 402,706,035 .02BTT BT Invest Mgt FPO 89,264 314,998,763 .02SLR Silver Lake Res FPO 116,477 503,771,434 .02DRM Doray Minerals FPO 99,430 357,089,610 .02AMA Ama Group FPO 127,686 488,892,102 .02MNY Money3 Corporation FPO 32,632 155,889,008 .02NZM NZME FPO NZX 44,845 196,011,282 .02FBR Fastbrick Robotics Ltd FPO 159,835 664,579,263 .02BIG Big UN FPO 40,224 136,525,792 .02SWJ Stonewall Resources FPO 514,000 2,104,175,661 .02TGA Thorn Group FPO 46,933 159,263,542 .02ELK Elk Petroleum FPO 180,000 856,703,116 .02NEA Nearmap Ltd FPO 90,483 388,469,848 .02CGC Costa Group Holdings FPO 82,767 319,280,437 .02MSB Mesoblast FPO 115,130 460,879,074 .024CE Force Commodities FPO 70,000 268,624,204 .02ANZ ANZ Banking Grp FPO 735,846 2,937,415,327 .02FPH Fisher & Paykel Hlth FPO NZX 142,018 569,950,291 .02FWD Fleetwood Corporation FPO 13,907 61,039,412 .02ISU iSelect FPO 61,390 229,664,943 .02WGX Westgold Res Ltd. FPO 67,063 320,811,020 .02EPT ePAT Technologies FPO 50,000 489,978,433 .01GNC GrainCorp FPO 41,392 228,855,628 .01TOX Tox Free Solutions FPO 24,421 194,099,670 .01GOZ Growthpoint Prop Aust STAPLED 77,758 661,340,472 .01RMX Red Mountain Mining FPO 80,000 430,534,138 .01EDE Eden Innov FPO 199,089 1,262,758,826 .01GOR Gold Road Resources FPO 137,545 874,131,785 .01CIP Centuria Ind REIT ORD UNIT 29,115 229,841,587 .01SVL Silver Mines FPO 56,793 390,881,467 .01AJA Astro Japan Prop Grp FORUS 5,815 60,652,466 .01

AGL Agl Energy Limited. FPO 85,708 655,825,043 .01AGI Ainsworth Game Tech FPO 59,267 331,085,560 .01BYE Byron Energy FPO 50,000 277,447,162 .01SPK Spark New Zealand FPO NZX 193,032 1,832,843,587 .01SRV Servcorp FPO 18,105 98,432,275 .01SLC Superloop FPO 27,987 209,957,378 .01AZJ Aurizon Holdings FPO 331,054 2,051,745,485 .01LNG Liquefied Natural Gas FPO 88,567 512,979,962 .01MDL Mineral Deposits FPO 27,759 196,985,649 .01MGX Mount Gibson Iron FPO 111,330 1,096,562,516 .01ARV Artemis Resources FPO 70,434 402,664,562 .01KGN Kogan.Com Ltd FPO 15,000 93,464,938 .01KDR Kidman Resources FPO 61,330 333,331,373 .01QRE BetaShares Resources ETF UNITS 600 3,641,929 .01WDE Wealth Defender FPO 16,000 126,298,387 .01CYP Cynata Therapeutics FPO 15,000 90,057,248 .01ASB Austal FPO 33,392 349,472,643 .01ORI Orica FPO 71,636 377,039,027 .01MRM MMA Offshore FPO 42,614 373,076,993 .01MUS Mustang Resources FPO 93,966 541,314,540 .01NCK Nick Scali FPO 12,494 81,000,000 .01OGC OceanaGold Corp CDI 1:1 100,449 615,075,212 .01PPC Peet FPO 63,869 489,980,559 .01COE Cooper Energy FPO 114,596 1,140,551,307 .01BDR Beadell Resources FPO 205,125 1,233,430,847 .01BBN Baby Bunting Group FPO 19,230 125,720,488 .01XPE Xped FPO 216,431 1,233,272,419 .01RAP Resapp Health FPO 65,092 659,039,602 .01ILC iShares S&P/ASX 20 ISHLGECAP 2,000 13,543,215 .01BAR Barra Resources FPO 43,359 423,747,883 .01VHY Vngd Aust High Yield ETF UNITS 2,200 14,847,438 .01SDG Sunland Group FPO 16,229 155,687,388 .01ICQ iCar Asia FPO 50,000 322,222,109 .01ALK Alkane Resources FPO 90,999 505,786,222 .01HPI Hotel Prop Inv STAPLED 23,967 146,105,439 .01NTC NetComm Wireless FPO 22,562 146,329,906 .01ING Inghams Group FPO 46,679 380,243,196 .01DCN Dacian Gold FPO 19,868 202,652,155 .01BRB Breaker Resources Nl FPO 15,806 142,754,631 .01RCG Rcg Corporation FPO 70,326 542,291,224 .01VRC Volt Resources FPO 104,310 976,784,189 .01RIC Ridley Corporation FPO 50,327 307,817,071 .01VLW Villa World Limited. FPO 22,091 126,926,266 .01IPD ImpediMed FPO 43,873 375,441,036 .01OFX Ofx Group FPO 45,741 240,000,000 .01CKF Collins Foods FPO 4,826 116,467,637 .003PL 3P Learning FPO 1,707 139,134,170 .00CLQ Clean TeQ Hldgs FPO 2,508 578,170,507 .00CKA Cokal FPO 30,000 612,812,149 .00CL1 Class FPO 901 117,635,849 .0088E 88 Energy FPO 36 4,649,363,932 .00ABX Aust Bauxite FPO 3,982 142,170,153 .00BLX Beacon Lighting Group FPO 5,000 215,394,317 .00APX Appen FPO 897 97,761,956 .00BLA Blue Sky Alt Invest FPO 2,369 68,509,730 .00APZ Aspen Group STAPLED 9,327 101,897,037 .00BLY Boart Longyear FPO 1,770 956,514,860 .00APL Antipodes Glb Invest Co FPO 10,000 309,354,140 .00APE Ap Eagers FPO 2,910 191,008,478 .00BOE Boss Resources FPO 23,829 1,072,402,908 .00APT Afterpay Touch Group FPO 1,076 161,805,360 .00BIN Bingo Industries FPO 22,000 349,000,000 .00AVN Aventus Retail Prop UNIT 1,439 490,421,802 .00AVL Australian Vanadium FPO 100,000 1,316,734,216 .00AXP Airxpanders CDI FORUS 2,635 287,704,764 .00BBG Billabong International FPO 10,147 198,079,110 .00AVJ AVJennings FPO 2,572 384,423,851 .00AUB Aub Group FPO 2,807 63,846,476 .00BGS Birimian FPO 3,665 194,431,493 .00AVG Aust Vintage FPO 6,162 275,546,321 .00BCI Bc Iron FPO 140 394,506,910 .00AHF Aust Dairy Farms STAPLED 8,095 197,633,109 .00CAV Carnavale Resources FPO 30,000 571,999,560 .00AJL Aj Lucas Group FPO 1,234 585,188,730 .00AIA Auckland Intl Airport FPO NZX 80,407 1,193,219,685 .00CCV Cash Converters Intl FPO 200 493,047,424 .00AEE Aura Energy FPO 9,533 793,735,890 .00ADH Adairs FPO 2,876 165,874,785 .00CDD Cardno FPO 14,978 479,589,929 .00CDU CuDECO FPO 2,316 394,278,197 .00BUD Buddy Platform Ltd FPO 10,696 304,532,863 .00BRU Buru Energy FPO 1,588 339,997,078 .00BSA Bsa FPO 37 422,907,346 .00ANG Austin Engineer FPO 19,500 578,833,756 .00AMI Aurelia Metals FPO 32,589 430,858,188 .00BSE Base Resources FPO 3,364 742,231,956 .00ALC Alcidion Group FPO 320 359,065,083 .00AKP Audio Pixels Holdings FPO 103 26,893,409 .00ALL Aristocrat Leisure FPO 37,244 638,544,150 .00BSR Bassari Resources FPO 425 1,937,117,142 .00RAN Range International FPO 5,090 101,875,191 .00QVE Qv Equities FPO 2,500 275,070,493 .00RED Red 5 FPO 2,990 764,505,148 .00RCR Rcr Tomlinson FPO 7,331 160,957,923 .00PUR Pursuit Minerals Ltd FPO 374 49,611,745 .00PSY Panorama Synergy Ltd FPO 19 506,190,788 .00QMS Qms Media FPO 23,338 320,968,730 .00PXS Pharmaxis Ltd FPO 5,780 319,690,844 .00RXP Rxp Services FPO 3,416 161,097,185 .00RVR Red River Res FPO 1,219 472,212,553 .00SCO Scottish Pacific Group FPO 3,710 139,191,601 .00S2R S2 Resources Ltd FPO 2,306 246,052,452 .00RHL Ruralco Holdings FPO 1,477 104,464,002 .00RFF Rural Funds Group STAPLED 11,973 254,693,797 .00RKN Reckon FPO 173 113,294,832 .00RIM Rimfire Pacific Mining Nl FPO 50,000 943,477,555 .00PRT Prime Media Group FPO 25,892 366,330,303 .00PAC Pacific Current FPO 363 47,642,330 .00OVH Onevue Holdings FPO 705 263,337,753 .00PBT Prana Biotech FPO 6,000 533,891,470 .00PAN Panoramic Resources FPO 18,269 430,142,283 .00OBJ Obj FPO 6,947 1,805,462,635 .00NMT Neometals Ltd FPO 15,028 544,734,912 .00OSL Oncosil Medical Ltd FPO 5,708 487,455,468 .00OKU Oklo Resources FPO 816 301,865,510 .00PPH Pushpay Holdings FPO NZX 441 273,959,542 .00PNC Pioneer Credit FPO 363 60,965,797 .00PRR Prima BioMed FPO 5,817 2,358,356,064 .00PRG Programmed Maint FPO 11,971 257,525,748 .00PGC Paragon Care FPO 11,135 165,543,929 .00PEN Peninsula Energy FPO 147 230,642,469 .00PME Pro Medicus FPO 147 102,660,549 .00PLG Propertylink Group FORUS 1,395 602,780,329 .00VGAD Vngd MSCI Intl Sh H ETF UNITS 94 4,745,616 .00VAP Vngd Aust Property ETF UNITS 200 12,111,338 .00VRL Village Roadshow FPO 10,704 161,830,173 .00VLA Viralytics FPO 5,712 240,623,752 .00TGZ Teranga Gold Corp CDI 1:1 999 11,441,380 .00TGP 360 Capital Group STAPLED 10,625 225,902,516 .00VAH Virgin Aust Hldgs FPO 37,141 8,458,119,315 .00TLM Talisman Mining FPO 397 185,699,879 .00XRO Xero FPO NZX 1,669 138,366,666 .00WTC Wisetech Global FPO 17,671 290,827,191 .00YOW Yowie Group Ltd FPO 17,130 215,288,290 .00YAL Yancoal Australia FPO 52,082 43,959,388,122 .00WCN White Cliff Minerals FPO 96,333 1,879,477,724 .00VXR Venturex Resources FPO 24,677 3,376,212,411 .00WPP WPP AuNZ FPO 13,342 852,151,870 .00WLD Wellard FPO 2,919 531,250,312 .00TER Terracom FPO 49,902 3,013,244,790 .00SGH Slater & Gordon FPO 12,435 347,245,601 .00SGF Sg Fleet Group FPO 581 253,221,221 .00SHO SportsHero FPO 10,000 114,341,657 .00SHJ Shine Corporate Ltd FPO 4,039 173,161,812 .00SER Strategic Energy Res Ltd FPO 20,000 840,000,000 .00SEH Sino Gas & Energy Hldgs FPO 152,412 2,113,697,633 .00SFY SPDR 50 Fund ETF UNITS 250 8,415,757 .00


17TablesSHORT SALES cont’d




SFG Seafarms Group FPO 24,264 1,403,584,698 .00SRG Srg Limited. FPO 2,000 64,249,181 .00SPO Spotless Grp Hldgs FPO 2,622 1,102,239,882 .00SUM Sumatra Copper CDI 1:1 125,358 1,941,893,608 .00STL Stargroup FPO 1,981 725,405,574 .00SLK SEALINK Travel Grp FPO 430 101,154,103 .00SIQ Smartgroup Corp Ltd FPO 1,293 123,526,517 .00SOM SomnoMed FPO 17 57,867,419 .00SMN Structural Monitor CDI 1:1 1,030 102,436,392 .00NHC New Hope Corp FPO 9,820 831,070,344 .00FZO Family Zone Cyber Safety FPO 1,000 84,955,000 .00FLN Freelancer FPO 4,183 455,940,926 .00GDI Gdi Property Group STAPLED 29,091 537,746,463 .00GCY Gascoyne Resources FPO 1,961 377,175,677 .00ERA Energy Res FPO ’A’ 3,409 517,725,062 .00EQT EQT Hldgs FPO 1 20,125,494 .00FAR Far FPO 47,491 5,461,532,458 .00EVT Event Hospitality FPO 7,811 159,806,337 .00HAV Havilah Resources FPO 1,350 183,431,020 .00GTN Gtn FPO 8,480 224,720,643 .00HFR Highfield Resources FPO 4,835 329,225,003 .00HFA Hfa Holdings FPO 11,989 162,147,897 .00GRR Grange Res FPO 9,940 1,157,338,698 .00GGG Greenland Min Engy FPO 3,377 1,004,855,831 .00GSW GetSwift FPO 6,832 78,526,244 .00GSBA18 Aust Govt Tr Bonds GVM6WU 500 173,027,280 .00

EPW Erm Power FPO 12,137 254,396,467 .00DCG Decmil Group FPO 11,481 172,020,937 .00CZN Corazon Mining FPO 986 1,039,283,327 .00DNA Donaco International FPO 20,991 831,211,424 .00DFM Dongfang Modern Agri FPO 30,339 420,356,644 .00CVN Carnarvon Pet FPO 5,621 1,027,969,809 .00CSS Clean Seas Seafood FPO 1,936 1,373,043,448 .00CYA Century Aust FPO 2,105 94,268,790 .00CWP Cedar Woods Prop FPO 1,633 78,891,681 .00EHL Emeco Holdings FPO 74,922 2,436,860,480 .00EGH Eureka Group Holdings FPO 6,199 229,671,923 .00EOS Electro Optic Sys FPO 3,000 60,709,564 .00EML Eml Payments FPO 5,592 246,862,774 .00DTL Data#3 FPO 2,006 153,974,950 .00DNK Danakali FPO 1,252 248,290,868 .00EEG Empire Energy Group FPO 25,000 1,110,737,176 .00EAR Echo Resources FPO 25,481 419,364,596 .00MGV Musgrave Minerals FPO 226 220,045,782 .00MCR Mincor Resources Nl FPO 45 188,888,426 .00MLD MACA FPO 12,992 234,343,334 .00MLB Melbourne IT FPO 7,259 116,859,567 .00LVH Livehire FPO 13,551 153,961,056 .00LRS Latin Resources FPO 139,907 2,065,107,213 .00MAY Melbana Energy FPO 70,507 1,152,917,147 .00M7T Mach7 Technologies FPO 1,711 118,247,196 .00MVP Medical Develop Intl FPO 69 58,975,176 .00

MOY Millennium Minerals FPO 8,043 780,917,069 .00NEU Neuren Pharma FPO NZ 14,266 1,986,786,305 .00NCZ New Century Res FPO 8,102 295,724,750 .00MNF Mnf Group FPO 2,882 72,867,514 .00MML Medusa Mining FPO 11,170 207,794,301 .00MOD Mod Resources FPO 76,067 1,892,165,433 .00MOC Mortgage Choice FPO 783 124,958,734 .00LPI Lithium Power Intl Ltd FPO 5,990 145,451,994 .00IGL IVE Grp FPO 11,434 139,791,053 .00IFM Infomedia Ltd FPO 9,505 310,823,521 .00INA Ingenia Communities STAPLED 8,386 206,381,419 .00IMD Imdex FPO 23,927 367,463,185 .00HUB HUB24 FPO 43 55,970,675 .00HIL Hills FPO 4,049 231,985,526 .00IEL Idp Education FPO 16,234 250,294,968 .00IAM Intiger Group FPO 93,467 1,095,498,832 .00LCM LogiCamms FPO 3,384 81,739,845 .00KMD Kathmandu Holdings FPO 3,154 202,166,789 .00LOM Lucapa Diamond Co FPO 9 331,025,863 .00LEP Ale Property Group STAPLED 1,541 195,769,080 .00JCI Jc International Group FPO 340 59,977,838 .00INM Iron Mountain Inc CDI 1:1 4,181 48,264,810 .00JIN Jumbo Interactive FPO 166 51,274,265 .00JCS JCurve Solutions FPO 17,928 331,906,900 .00


18 Tables

NATIONAL TURNOVERS

Market Performance

By Volume Latest Previous

Industrials . . . . . . . . . . . . 851,363,365 869,866,054Mining . . . . . . . . . . . . . . . . 1,255,118,142 1,286,818,099Total . . . . . . . . . . . . . . . . . . 2,106,481,507 2,156,684,153Call Options . . . . . . . . . . 146,582 161,525Put Options . . . . . . . . . . . 171,872 186,621Total . . . . . . . . . . . . . . . . . . 318,454 348,146

By Value Latest Previous

Industrials . . . . . . . . . . . . $3,616,216,571 $3,754,712,841Mining . . . . . . . . . . . . . . . . $1,372,371,779 $1,073,695,588Total . . . . . . . . . . . . . . . . . . $4,988,588,350 $4,828,408,429Call Options . . . . . . . . . . $15,339,882 $14,150,303Put Options . . . . . . . . . . . $6,183,962 $9,010,452Total . . . . . . . . . . . . . . . . . . $21,523,844 $23,160,755

National Exchange Rises Falls Steady Total

Industrials . . . . . . . . . . . . 420 397 249 1066Mining . . . . . . . . . . . . . . . . 222 190 218 630Total . . . . . . . . . . . . . . . . . . 642 587 467 1696Call Options . . . . . . . . . . 202 129 25 356Put Options . . . . . . . . . . . 89 264 16 369Total . . . . . . . . . . . . . . . . . . 291 393 41 725

THE TOP 20By Volume

ASX Code Volume

VAL. . . . . . . . . . . . 112,489,124LYC. . . . . . . . . . . . 47,897,635TLS . . . . . . . . . . . 44,320,263AUZ . . . . . . . . . . . 33,371,280XPE . . . . . . . . . . . 33,239,767FGF . . . . . . . . . . . 31,800,481BMG .. . . . . . . . . 27,365,125AGO . . . . . . . . . . . 26,281,432MPE. . . . . . . . . . . 22,605,585DCC. . . . . . . . . . . 21,202,768CSS . . . . . . . . . . . 21,108,985FMG. . . . . . . . . . . 19,977,610S32 . . . . . . . . . . . 17,656,356BHP . . . . . . . . . . . 17,323,104HSO. . . . . . . . . . . 16,974,082MNM.. . . . . . . . . 16,239,119LRS . . . . . . . . . . . 15,716,267DDD. . . . . . . . . . . 15,659,664RAP . . . . . . . . . . . 15,362,715MAY . . . . . . . . . . . 14,559,190

By Value

ASX Code $ Value

BHP . . . . . . . . . . . 455,483,777CBA . . . . . . . . . . . 238,455,089TLS. . . . . . . . . . . . 164,312,495FMG. . . . . . . . . . . 119,614,548RIO . . . . . . . . . . . . 110,490,080QBE . . . . . . . . . . . 110,065,784MQG . . . . . . . . . . 109,315,594ANZ . . . . . . . . . . . 107,854,684NAB . . . . . . . . . . . 104,164,044WBC. . . . . . . . . . . 102,552,852WOW .. . . . . . . . . 92,359,309CSL . . . . . . . . . . . 86,066,236WES. . . . . . . . . . . 78,881,956LLC. . . . . . . . . . . . 75,395,911WFD . . . . . . . . . . . 73,925,280BLD . . . . . . . . . . . 69,604,716BSL . . . . . . . . . . . 60,825,731AGL . . . . . . . . . . . 58,526,427S32 . . . . . . . . . . . 54,707,562WPL . . . . . . . . . . . 54,388,146

SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA

Share Price Index Accumulation IndexCode Description Sep 6 Sep 7 Var +/- Day % Wk % Mth % YTD % Sep 6 Sep 7 YTD %

XAO All Ordinaries... . . . . . . . . . . . . . . . . . . . . . . . . . . 5752.9 5753.8 0.9 0.02 -0.39 -1.21 0.61 55321.7 55420.5 3.87XAF All Australian 50 ... . . . . . . . . . . . . . . . . . . . . . . 5570.0 5566.0 -4.0 -0.07 -0.55 -1.61 -0.76 55688.2 55767.1 2.77XAT All Australian 200... . . . . . . . . . . . . . . . . . . . . . 5630.6 5630.8 0.2 0.00 -0.41 -1.42 0.36 55560.1 55661.9 3.75XTL S&P/ASX 20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 3188.5 3185.7 -2.8 -0.09 -0.67 -2.88 -3.22 63314.4 63429.1 0.61XFL S&P/ASX 50 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 5630.7 5627.4 -3.3 -0.06 -0.53 -1.66 -0.62 56203.5 56290.2 2.93XTO S&P/ASX 100... . . . . . . . . . . . . . . . . . . . . . . . . . 4704.7 4703.6 -1.1 -0.02 -0.55 -1.75 0.17 14154.3 14177.4 3.63XJO S&P/ASX 200... . . . . . . . . . . . . . . . . . . . . . . . . . 5689.7 5689.9 0.2 0.00 -0.43 -1.45 0.43 56008.4 56109.8 3.81XVI S&P/ASX 200 VIX... . . . . . . . . . . . . . . . . . . . . . 14.324 13.577 -0.747 -5.22 9.12 6.88 6.39 0.0 0.0 0.00XKO S&P/ASX 300... . . . . . . . . . . . . . . . . . . . . . . . . . 5643.9 5644.2 0.3 0.01 -0.39 -1.34 0.47 55294.6 55396.0 3.82XMD S&P/ASX MidCap 50 ... . . . . . . . . . . . . . . . . . 6117.2 6130.6 13.4 0.22 -0.68 -2.34 5.71 18358.2 18398.6 8.62XSO S&P/ASX Small Ords ... . . . . . . . . . . . . . . . . . 2454.2 2460.6 6.4 0.26 0.99 2.51 3.28 6814.8 6839.9 5.55XDJ Consumer Discretionary .. . . . . . . . . . . . . . . . 2123.6 2124.7 1.1 0.05 -1.00 -4.15 -1.21 18049.8 18071.6 1.61XSJ Consumer Staples ... . . . . . . . . . . . . . . . . . . . . 9493.2 9418.7 -74.5 -0.78 -1.39 1.05 6.19 88866.7 88691.4 10.41XEJ Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9242.5 9278.0 35.5 0.38 1.10 3.97 2.60 73992.5 74276.2 4.56XFJ Financials .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6234.8 6235.2 0.4 0.01 -1.71 -4.58 -4.91 75355.4 75389.2 -1.24XXJ Financial-x-A-REIT .. . . . . . . . . . . . . . . . . . . . . . . 6953.8 6954.4 0.6 0.01 -1.71 -4.58 -4.91 80737.1 80773.2 -1.24XHJ Health Care ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 22612.8 22455.7 -157.1 -0.69 0.32 -0.81 13.52 152831.4 151796.3 14.85XNJ Industrials .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5756.5 5760.9 4.4 0.08 -0.10 0.13 11.28 54219.1 54273.3 13.69XIJ Info Technology .. . . . . . . . . . . . . . . . . . . . . . . . . 869.4 867.8 -1.6 -0.18 -1.49 -0.49 5.46 6319.8 6307.9 7.51XMJ Materials.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10696.3 10686.3 -10.0 -0.09 1.18 3.96 9.36 83692.6 84161.1 12.90XPJ A-REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1333.4 1332.2 -1.2 -0.09 1.24 0.52 -4.53 44096.8 44055.5 -1.31XTJ Telecommunications... . . . . . . . . . . . . . . . . . . 1276.3 1308.0 31.7 2.48 1.35 -10.09 -26.63 18687.4 19150.9 -21.39XUJ Utilities.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8219.0 8313.5 94.4 1.15 -0.99 -1.59 5.34 102764.9 103945.5 8.88XMM Metals & Mining... . . . . . . . . . . . . . . . . . . . . . . . 3302.9 3290.0 -12.9 -0.39 1.62 5.13 12.05 5265.5 5288.6 15.82XGD Gold ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4894.5 4857.1 -37.4 -0.76 3.17 13.76 19.02 5833.3 5788.7 20.01XJR S&P/ASX 200 Res ... . . . . . . . . . . . . . . . . . . . . 3686.2 3678.2 -8.0 -0.22 1.41 4.75 9.68 22069.8 22165.4 13.03S&P/ASX 200 Intra-day High: 5718.1 Low: 5679.3 S&P/ASX 200 Year High: 5956.5 Low: 5611.0.

AGRICULTURAL FUTURESExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PEastern Australia Wheat Futures (WM)Jan 18 - 266.4 267 268 267 267.5 1.10 22.00 210 16118Jan 19 - 282 283 283 280 280 -2.00 -40.00 200 233Night Volume: 200 Day Volume: 210 Previous O/P: 16351Eastern Australia Wheat Put Options (WM)Dec 17 295 34.6 - - - 33.8 -0.80 0 0 25Dec 17 300 38.6 - - - 37.7 -0.90 0 0 250Night Volume: 0 Day Volume: 0 Previous O/P: 275Eastern Australia Feed Barley Futures (UB)Jan 18 - 242 - - - 238 -4.00 -80.00 0 230Jan 19 - 263.8 - - - 259.8 -4.00 -80.00 0 1Jan 20 - 271.8 - - - 267.8 -4.00 -80.00 0 1Night Volume: 0 Day Volume: 0 Previous O/P: 232

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)Sep 17 - 97.00 - - - 97.00 0 0 0 1055Dec 17 - 102.50 - - - 102.50 0 0 0 993Mar 18 - 108.10 - - - 108.10 0 0 0 668Jun 18 - 100.50 - - - 100.50 0 0 0 692Sep 18 - 90.75 - - - 90.75 0 0 0 700Dec 18 - 80.50 - - - 80.50 0 0 0 675Mar 19 - 88.50 - - - 88.50 0 0 0 449Jun 19 - 80.00 80.00 80.00 80.00 80.00 0 0 1 518Sep 19 - 78.00 78.25 78.25 78.25 78.25 0.25 552.00 1 275Dec 19 - 70.17 - - - 70.17 0 0 0 266Mar 20 - 79.60 - - - 79.60 0 0 0 155Jun 20 - 75.90 - - - 75.90 0 0 0 153Sep 20 - 71.90 - - - 71.90 0 0 0 31Dec 20 - 64.69 - - - 64.69 0 0 0 31Night Volume: 0 Day Volume: 2 Previous O/P: 6661QLD Base Load Quarter Electricity Futures (BQ)Sep 17 - 82.20 - - - 82.00 -0.20 -441.60 0 1779Dec 17 - 87.25 87.00 87.00 86.50 86.50 -0.75 -1656.00 2 1730Mar 18 - 105.90 - - - 105.90 0 0 0 1613Jun 18 - 75.25 - - - 75.25 0 0 0 1339Sep 18 - 71.18 - - - 71.18 0 0 0 865Dec 18 - 69.42 - - - 69.42 0 0 0 992Mar 19 - 84.33 - - - 84.33 0 0 20 553Jun 19 - 63.50 63.00 63.00 62.75 62.75 -0.75 -1638.00 26 567Sep 19 - 61.30 - - - 61.30 0 0 20 325Dec 19 - 60.60 - - - 60.60 0 0 20 215Mar 20 - 73.87 - - - 73.87 0 0 0 135Jun 20 - 57.08 - - - 57.08 0 0 0 135Sep 20 - 58.46 - - - 58.46 0 0 0 5Dec 20 - 58.45 - - - 58.45 0 0 0 5Night Volume: 0 Day Volume: 88 Previous O/P: 10258SA Base Load Quarter Electricity Futures (BS)Sep 17 - 109.50 - - - 109.50 0 0 0 240Dec 17 - 119.00 - - - 119.00 0 0 0 250Mar 18 - 149.00 - - - 149.00 0 0 0 103Jun 18 - 114.00 - - - 114.00 0 0 0 133Sep 18 - 112.00 - - - 112.00 0 0 0 97Dec 18 - 99.00 - - - 99.00 0 0 0 86Mar 19 - 114.99 - - - 114.99 0 0 0 47Jun 19 - 93.00 - - - 93.00 0 0 0 44Sep 19 - 90.00 - - - 90.00 0 0 0 26Dec 19 - 81.25 - - - 81.25 0 0 0 26Mar 20 - 112.00 - - - 112.00 0 0 0 8Jun 20 - 85.00 - - - 85.00 0 0 0 8Sep 20 - 84.00 - - - 84.00 0 0 0 8Dec 20 - 83.00 - - - 83.00 0 0 0 8Night Volume: 0 Day Volume: 0 Previous O/P: 1084VIC Base Load Quarter Electricity Futures (BV)Sep 17 - 106.75 106.50 106.50 106.50 106.50 -0.25 -552.00 8 1572Dec 17 - 116.25 115.25 115.25 115.25 115.25 -1.00 -2208.00 1 1743Mar 18 - 138.50 137.25 138.00 137.00 137.75 -0.75 -1620.00 3 1281Jun 18 - 106.20 - - - 105.81 -0.39 -851.76 0 1139Sep 18 - 100.25 100.00 100.00 100.00 100.00 -0.25 -552.00 7 1110Dec 18 - 85.42 - - - 85.09 -0.33 -728.64 0 1224Mar 19 - 96.60 - - - 96.60 0 0 0 926Jun 19 - 82.32 - - - 82.32 0 0 0 877Sep 19 - 81.00 - - - 81.00 0 0 0 537Dec 19 - 71.25 - - - 71.25 0 0 0 537Mar 20 - 81.67 - - - 81.67 0 0 0 98Jun 20 - 72.86 - - - 72.86 0 0 0 98Sep 20 - 72.80 - - - 72.80 0 0 0 13Dec 20 - 68.78 - - - 68.78 0 0 0 13Night Volume: 0 Day Volume: 19 Previous O/P: 11168VIC Base Load Month Electricity Futures (EV)Sep 17 - 100.11 - - - 99.34 -0.77 -554.40 0 10Night Volume: 0 Day Volume: 0 Previous O/P: 10NSW Peak Load Electricity Futures (PN)Sep 17 - 105.00 - - - 105.00 0 0 0 163Dec 17 - 121.00 - - - 121.00 0 0 0 57Mar 18 - 136.50 - - - 136.50 0 0 0 110Jun 18 - 112.00 - - - 112.00 0 0 0 98Sep 18 - 103.00 - - - 103.00 0 0 0 39Dec 18 - 88.00 - - - 88.00 0 0 0 37Mar 19 - 98.57 - - - 98.57 0 0 0 1Jun 19 - 89.52 - - - 89.52 0 0 0 1Sep 19 - 88.43 - - - 88.43 0 0 0 1Dec 19 - 87.46 - - - 87.46 0 0 0 1Night Volume: 0 Day Volume: 0 Previous O/P: 508QLD Peak Load Electricity Futures (PQ)Sep 17 - 87.22 - - - 87.22 0 0 0 96Dec 17 - 106.00 106.50 106.50 106.50 106.50 0.50 465.00 10 204Mar 18 - 137.00 - - - 137.00 0 0 0 90Jun 18 - 88.00 - - - 88.00 0 0 0 62Sep 18 - 80.50 - - - 80.50 0 0 0 40Dec 18 - 78.47 - - - 78.47 0 0 0 45Jun 19 - 76.50 - - - 76.50 0 0 0 10Night Volume: 0 Day Volume: 10 Previous O/P: 547SA Peak Load Electricity Futures (PS)Sep 17 - 170.00 - - - 169.50 -0.50 -487.50 0 20Dec 17 - 160.00 - - - 160.00 0 0 0 5Sep 18 - 140.00 - - - 140.00 0 0 0 2Night Volume: 0 Day Volume: 0 Previous O/P: 27VIC Peak Load Electricity Futures (PV)Sep 17 - 122.95 - - - 121.00 -1.95 -1901.25 0 109Dec 17 - 143.25 - - - 143.25 0 0 0 98Mar 18 - 191.50 - - - 191.50 0 0 0 174Jun 18 - 125.34 - - - 125.34 0 0 0 120Sep 18 - 115.00 - - - 115.00 0 0 0 120Dec 18 - 107.00 - - - 107.00 0 0 0 115Night Volume: 0 Day Volume: 0 Previous O/P: 736NSW Base Load Quarterly $300 Cap Electricity Futures (GN)Sep 17 - 0.70 - - - 0.70 0 0 0 622Dec 17 - 6.70 - - - 6.70 0 0 0 450Mar 18 - 16.00 - - - 16.00 0 0 10 360Jun 18 - 6.70 - - - 6.70 0 0 0 341Sep 18 - 7.50 - - - 7.50 0 0 0 284Dec 18 - 8.90 - - - 8.90 0 0 0 281Mar 19 - 17.03 - - - 17.03 0 0 0 200Jun 19 - 8.38 - - - 8.38 0 0 0 252Sep 19 - 7.85 - - - 8.50 0.65 1435.20 10 165Dec 19 - 9.50 - - - 9.80 0.30 662.40 10 165Mar 20 - 16.20 - - - 16.20 0 0 0 10Jun 20 - 7.10 - - - 7.10 0 0 0 10Night Volume: 0 Day Volume: 30 Previous O/P: 3140QLD Base Load Quarterly $300 Cap Electricity Futures (GQ)Sep 17 - 0.40 - - - 0.40 0 0 0 575Dec 17 - 5.00 5.00 5.00 5.00 5.00 0 0 1 504Mar 18 - 19.00 - - - 19.00 0 0 10 568Jun 18 - 3.75 - - - 3.80 0.05 109.20 0 397Sep 18 - 4.05 4.05 4.10 4.05 4.07 0.02 44.16 22 301Dec 18 - 6.80 - - - 6.80 0 0 0 353Mar 19 - 17.15 - - - 17.15 0 0 0 218Jun 19 - 4.31 - - - 4.31 0 0 0 208Sep 19 - 4.50 - - - 4.50 0 0 0 70Dec 19 - 7.35 - - - 7.35 0 0 0 75Mar 20 - 15.29 - - - 15.29 0 0 0 25Jun 20 - 4.25 - - - 4.25 0 0 0 25Night Volume: 0 Day Volume: 33 Previous O/P: 3319SA Base Load Quarterly $300 Cap Electricity Futures (GS)Sep 17 - 4.00 - - - 4.00 0 0 0 25Dec 17 - 19.75 - - - 19.75 0 0 0 86Night Volume: 0 Day Volume: 0 Previous O/P: 270VIC Base Load Quarterly $300 Cap Electricity Futures (GV)Sep 17 - 0.70 - - - 0.70 0 0 0 223Dec 17 - 11.25 - - - 11.00 -0.25 -552.00 0 387Night Volume: 0 Day Volume: 2 Previous O/P: 2264

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)

Sep 17 - 98.505 98.500 98.500 98.500 98.505 0 0 5 16157Oct 17 - 98.505 - - - 98.505 0 0 0 18173Nov 17 - 98.500 - - - 98.500 0 0 0 35077Dec 17 - 98.500 98.490 98.490 98.490 98.495 -0.01 -12.33 2277 20628Jan 18 - 98.495 98.490 98.490 98.490 98.495 0 0 160 6739Feb 18 - 98.465 98.450 98.455 98.450 98.455 -0.01 -24.66 957 26369Mar 18 - 98.450 - - - 98.445 -0.01 -12.33 0 7110Apr 18 - 98.445 - - - 98.435 -0.01 -24.66 0 11281May 18 - 98.380 - - - 98.365 -0.02 -36.99 0 3603Jun 18 - 98.375 - - - 98.355 -0.02 -49.32 0 588Jul 18 - 98.360 98.335 98.335 98.335 98.345 -0.02 -36.99 150 948Aug 18 - 98.305 98.285 98.285 98.280 98.290 -0.02 -36.99 400 650Sep 18 - 98.285 - - - 98.265 -0.02 -49.32 0 350Dec 18 - 98.230 - - - 98.210 -0.02 -49.32 0 100Jan 19 - 98.230 - - - 98.205 -0.03 -61.65 0 100Night Volume: 2630 Day Volume: 1319 Previous O/P: 14787390 Day Bank Accepted Bills Futures (IR)

Sep 17 - 98.260 98.270 98.270 98.250 98.260 0 0 2364 9510Dec 17 - 98.220 98.200 98.220 98.200 98.220 0 0 23280 247226Mar 18 - 98.150 98.130 98.140 98.120 98.140 -0.01 -24.43 27080 190869Jun 18 - 98.090 98.050 98.070 98.040 98.070 -0.02 -48.85 22912 166143Sep 18 - 98.010 97.970 97.990 97.960 97.990 -0.02 -48.83 21038 126600Dec 18 - 97.950 97.910 97.930 97.910 97.930 -0.02 -48.82 18351 88890Mar 19 - 97.890 97.850 97.860 97.840 97.860 -0.03 -73.20 9436 72412Jun 19 - 97.830 97.770 97.790 97.770 97.790 -0.04 -97.57 5549 56054Sep 19 - 97.770 97.720 97.730 97.720 97.730 -0.04 -97.55 856 9270Dec 19 - 97.710 97.650 97.650 97.650 97.660 -0.05 -121.89 176 2590Mar 20 - 97.650 - - - 97.600 -0.05 -121.85 0 1991Jun 20 - 97.590 - - - 97.540 -0.05 -121.82 0 901Dec 20 - 97.480 - - - 97.430 -0.05 -121.75 0 10Mar 21 - 97.430 - - - 97.380 -0.05 -121.73 0 6Jun 21 - 97.380 - - - 97.330 -0.05 -121.69 0 1Night Volume: 74363 Day Volume: 56679 Previous O/P: 9724733 Year Commonwealth Treasury Bond Futures (YT)

Sep 17 - 98.030 97.990 98.000 97.970 97.990 -0.04 -123.92 153315 1110920Dec 17 - 98.010 97.960 97.960 97.960 97.970 -0.04 -123.83 7403 44635Night Volume: 81661 Day Volume: 79057 Previous O/P: 11555553 Year Commonwealth Treasury Bond Call Options (YT)

Sep 17 98.3 - - - - - 0 0 0 3000Night Volume: 0 Day Volume: 0 Previous O/P: 300010 Year Commonwealth Treasury Bond Futures (XT)

Sep 17 - 97.405 97.370 97.370 97.340 97.365 -0.04 -408.85 94108 1070300Dec 17 - 97.375 97.335 97.335 97.310 97.335 -0.04 -407.69 9288 17817Night Volume: 65086 Day Volume: 38310 Previous O/P: 108811720 Year Treasury Bond Futures (XX)

Sep 17 - 96.870 96.820 96.830 96.820 96.830 -0.04 -317.86 126 21824Dec 17 - 96.860 - - - 96.815 -0.05 -356.80 0 5418Night Volume: 13 Day Volume: 113 Previous O/P: 27242Intra-Day Options on 3 Year Commonwealth Treasury Bond Call Options (YD)

Sep 17 97.99 - 0.010 0.010 0.010 - 0 0 1200 0Night Volume: 0 Day Volume: 1200 Previous O/P: 0Intra-Day Options on 3 Year Commonwealth Treasury Bond Put Options (YD)

Sep 17 97.98 - 0.010 0.010 0.010 - 0 0 700 0Night Volume: 0 Day Volume: 700 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 17 - 98.06 98.05 98.05 98.05 98.06 0 0 225 43065Dec 17 - 98.03 98.01 98.02 98.01 98.02 -0.01 -24.42 1200 42955Mar 18 - 97.99 97.96 97.99 97.96 97.99 0 0 398 44269Jun 18 - 97.93 97.91 97.93 97.91 97.94 0.01 24.41 1145 24903Sep 18 - 97.85 97.84 97.84 97.83 97.83 -0.02 -48.80 1041 16930Dec 18 - 97.76 - - - 97.75 -0.01 -24.39 0 944Night Volume: 10 Day Volume: 3999 Previous O/P: 173066Otahuhu Base Load Quarter Electricity Futures (EA)Sep 17 - 96.00 - - - 96.00 0 0 0 1369Dec 17 - 62.25 - - - 62.00 -0.25 -552.00 0 1433Mar 18 - 71.00 - - - 71.00 0 0 0 1306Jun 18 - 81.75 - - - 81.75 0 0 0 920Sep 18 - 82.90 - - - 82.90 0 0 0 1523Dec 18 - 66.50 - - - 66.50 0 0 0 948Mar 19 - 76.00 - - - 76.00 0 0 0 290Jun 19 - 86.00 - - - 86.00 0 0 0 285Sep 19 - 85.00 84.50 84.50 84.50 84.50 -0.50 -1104.00 30 720Dec 19 - 67.00 65.50 65.50 65.50 65.50 -1.50 -3312.00 30 300Mar 20 - 75.25 - - - 75.25 0 0 0 120Jun 20 - 84.25 - - - 84.25 0 0 0 105Sep 20 - 87.65 - - - 87.65 0 0 0 85Dec 20 - 64.05 - - - 64.05 0 0 0 190Night Volume: 0 Day Volume: 60 Previous O/P: 9594Benmore Base Load Quarter Electricity Futures (EE)Sep 17 - 99.00 - - - 99.00 0 0 0 1334Dec 17 - 53.00 - - - 53.00 0 0 0 1446Mar 18 - 66.50 - - - 65.05 -1.45 -3132.00 0 1293Jun 18 - 78.75 - - - 78.75 0 0 0 831Sep 18 - 80.00 - - - 80.00 0 0 0 1190Dec 18 - 59.00 - - - 59.00 0 0 0 370Mar 19 - 71.00 - - - 71.00 0 0 0 307Jun 19 - 83.60 - - - 82.00 -1.60 -3494.40 0 150Sep 19 - 83.00 - - - 83.00 0 0 0 410Dec 19 - 58.50 58.00 58.00 56.50 56.50 -2.00 -4416.00 120 130Mar 20 - 69.00 - - - 69.00 0 0 0 100Jun 20 - 83.00 - - - 83.00 0 0 0 120Sep 20 - 82.90 - - - 82.90 0 0 0 180Dec 20 - 58.25 - - - 58.25 0 0 0 185Night Volume: 0 Day Volume: 120 Previous O/P: 8046

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)Sep 17 - 5674 5684 5713 5671 5677 3.00 75.00 33850 256239Oct 17 - 5679 - - - 5683 4.00 100.00 50 64Nov 17 - 5652 - - - 5657 5.00 125.00 0 1Dec 17 - 5659 5685 5699 5660 5664 5.00 125.00 852 2459Mar 18 - 5612 - - - 5617 5.00 125.00 0 1477Jun 18 - 5596 - - - 5601 5.00 125.00 0 2043Night Volume: 8059 Day Volume: 26693 Previous O/P: 262283SPI 200 (A$25 x SPI200) Call Options (AP)Sep 17 5675 54 - - - 53 -1.00 -25.00 0 1Sep 17 5700 41.5 - - - 40 -1.50 -37.50 0 5Sep 17 5800 11.5 - - - 9.5 -2.00 -50.00 0 4Sep 17 5875 4 - - - 3 -1.00 -25.00 0 1Sep 17 5900 2.5 - - - 2 -0.50 -12.50 0 13Sep 17 5950 1.5 - - - 1 -0.50 -12.50 0 404Sep 17 6000 1 - - - 1 0 0 0 400Sep 17 6050 0.5 - - - 0.5 0 0 0 19Sep 17 6100 0.5 - - - 0.5 0 0 0 515Sep 17 6150 0.5 - - - 0.5 0 0 0 42Sep 17 6200 - - - - 0.5 0 0 0 3Sep 17 6250 - - - - - 0 0 0 19Sep 17 6450 - - - - - 0 0 0 36Dec 17 5700 137.5 - - - 139 1.50 37.50 0 400Dec 17 5800 91.5 - - - 92.5 1.00 25.00 0 352Dec 17 5950 43.5 - - - 43.5 0 0 0 700Dec 17 6000 32.5 - - - 33 0.50 12.50 0 12Dec 17 6050 24 - - - 24 0 0 0 3Dec 17 6100 17.5 - - - 17.5 0 0 0 24Dec 17 6150 12.5 - - - 12.5 0 0 0 10Dec 17 6200 9 - - - 9 0 0 0 20Dec 17 6300 4.5 - - - 4.5 0 0 0 1Dec 17 6450 1.5 - - - 1.5 0 0 0 24Night Volume: 0 Day Volume: 0 Previous O/P: 3008SPI 200 (A$25 x SPI200) Put Options (AP)Sep 17 3500 - - - - - 0 0 0 4717Sep 17 4075 - - - - - 0 0 0 930Sep 17 4500 - - - - 0.5 0 0 0 1400Sep 17 4550 - - - - 0.5 0 0 0 36Sep 17 4625 0.5 - - - 0.5 0 0 0 814Sep 17 4650 0.5 - - - 0.5 0 0 0 6890Sep 17 4700 0.5 - - - 1 0.50 12.50 0 1140Sep 17 4750 0.5 - - - 1 0.50 12.50 0 423Sep 17 4800 1 - - - 1 0 0 0 850Sep 17 4900 1.5 - - - 1 -0.50 -12.50 0 814Sep 17 5000 2 - - - 1.5 -0.50 -12.50 0 3Sep 17 5050 2 - - - 1.5 -0.50 -12.50 0 10Sep 17 5100 2.5 - - - 2 -0.50 -12.50 0 2106Sep 17 5150 3 - - - 2 -1.00 -25.00 0 15Sep 17 5200 3.5 - - - 2.5 -1.00 -25.00 0 7311Sep 17 5250 4 - - - 3 -1.00 -25.00 0 1544Sep 17 5300 5 - - - 4 -1.00 -25.00 0 108Sep 17 5350 6 - - - 5 -1.00 -25.00 0 530Sep 17 5400 8 - - - 6.5 -1.50 -37.50 0 873Sep 17 5425 9 - - - 7.5 -1.50 -37.50 0 200Sep 17 5450 10.5 - - - 8.5 -2.00 -50.00 0 352Sep 17 5475 12.5 - - - 10 -2.50 -62.50 0 200Sep 17 5500 14.5 - - - 12 -2.50 -62.50 0 407Sep 17 5525 17.5 - - - 14.5 -3.00 -75.00 0 1Sep 17 5550 21 - - - 17.5 -3.50 -87.50 0 2Sep 17 5575 25.5 - - - 21.5 -4.00 -100.00 0 680Sep 17 5600 31 - - - 26.5 -4.50 -112.50 0 430Sep 17 5625 38 - - - 33 -5.00 -125.00 0 180Sep 17 5650 46.5 - - - 41 -5.50 -137.50 0 1Sep 17 5800 137.5 - - - 132.5 -5.00 -125.00 0 750Dec 17 3500 - - - - - 0 0 0 4717Dec 17 4500 7.5 - - - 6.5 -1.00 -25.00 0 24Dec 17 4550 8.5 - - - 7.5 -1.00 -25.00 0 9520Dec 17 4700 13 - - - 12 -1.00 -25.00 0 1083Dec 17 4875 19.5 - - - 19 -0.50 -12.50 0 625Dec 17 4900 21 - - - 20 -1.00 -25.00 0 12Dec 17 4950 23.5 - - - 22.5 -1.00 -25.00 0 22Dec 17 5000 26 - - - 26 0 0 0 10Dec 17 5050 29.5 - - - 29.5 0 0 0 10Dec 17 5100 33.5 - - - 33.5 0 0 0 9532Dec 17 5150 38 - - - 38 0 0 0 914Dec 17 5200 43.5 - - - 43.5 0 0 0 250Dec 17 5250 50.5 - - - 49.5 -1.00 -25.00 0 1083Dec 17 5450 90.5 - - - 86.5 -4.00 -100.00 0 10Dec 17 5575 128 - - - 122 -6.00 -150.00 0 190Dec 17 5600 137 - - - 131 -6.00 -150.00 0 385Dec 17 5625 146.5 - - - 140 -6.50 -162.50 0 370Dec 17 5650 156.5 - - - 150 -6.50 -162.50 0 300Dec 17 5675 167.5 - - - 160.5 -7.00 -175.00 0 575Dec 17 5700 178.5 - - - 172 -6.50 -162.50 0 160Dec 17 5750 203.5 - - - 196.5 -7.00 -175.00 0 1390Dec 17 5775 217 - - - 210 -7.00 -175.00 0 290Dec 17 5800 231 - - - 224.5 -6.50 -162.50 0 750Mar 18 4850 46.5 - - - 45.5 -1.00 -25.00 0 1080Mar 18 5100 77 - - - 75.5 -1.50 -37.50 0 475Mar 18 5125 81 - - - 79.5 -1.50 -37.50 0 1010Mar 18 5250 104.5 - - - 102 -2.50 -62.50 0 300Mar 18 5400 142 - - - 138 -4.00 -100.00 0 2090Mar 18 5675 247.5 - - - 243 -4.50 -112.50 0 379Mar 18 5750 286 - - - 281 -5.00 -125.00 0 190Mar 18 5775 300 - - - 294.5 -5.50 -137.50 0 180Mar 18 5800 314.5 - - - 308.5 -6.00 -150.00 0 550Mar 18 5825 329.5 - - - 323.5 -6.00 -150.00 0 327Mar 18 5850 345 - - - 338.5 -6.50 -162.50 0 520Mar 18 5900 377.5 - - - 371 -6.50 -162.50 0 180Mar 18 5925 394.5 - - - 388 -6.50 -162.50 0 665Jun 18 4825 81 - - - 79.5 -1.50 -37.50 0 1050Jun 18 5100 127.5 - - - 124.5 -3.00 -75.00 0 516Jun 18 5125 132.5 - - - 130 -2.50 -62.50 0 1010Jun 18 5300 176 - - - 172 -4.00 -100.00 0 100Jun 18 5400 206 - - - 201.5 -4.50 -112.50 0 2060Jun 18 5625 295.5 - - - 289 -6.50 -162.50 0 378Jun 18 5650 307 - - - 300.5 -6.50 -162.50 0 185Jun 18 5675 319 - - - 312.5 -6.50 -162.50 0 795Jun 18 5700 331.5 - - - 324.5 -7.00 -175.00 0 740Jun 18 5725 344.5 - - - 337 -7.50 -187.50 0 186Night Volume: 0 Day Volume: 0 Previous O/P: 80905S&P/ASX 200 Financials-x-A-REIT Index Futures (AF)Sep 17 - 7174 - - - 7174 0 0 0 10Night Volume: 0 Day Volume: 0 Previous O/P: 10

EXCHANGE TRADED OPTIONS TURNOVEROption Type Turnover Contracts TradedCalls $21,253,271 146,492Puts $20,041,182 167,181

TOP TRADING EXCHANGE TRADED OPTIONSContracts Traded

ASX Code Issuer Name Total Call PutANZ ANZ Banking Grp 9077 3490 5587BHP BHP BILLITON LIMITED 28535 13322 15213CBA C’wlth Bank of Aust 34334 3212 31122FMG FORTESCUE METALS GRP 11365 4987 6378MG8 MGR DUMMY TORESS 12300 0 12300RIO Rio Tinto 22758 14123 8635STO SANTOS LTD 15393 9851 5542TLS Telstra Corp 34998 22343 12655WFD WESTFIELD CORP 15974 15804 170XJO S&P/ASX 200 46472 12234 34238

Futures and Options


19Tables

AUSTRALIAN DOLLAREXCHANGE RATES

sell/buy sell/buy

US, dollar . . . . . . . . . . . . . . 0.7992/0.7996 Norway, krone .. . . . . . . 6.2227/6.2267

UK, pound .. . . . . . . . . . . . 0.6126/0.6128 Pakistan, rupee .. . . . . . 84.12/84.28

Europe, euro .. . . . . . . . . 0.6687/0.6691 Papua NG, kina.. . . . . . . 2.4975/2.621

Brunei, dollar . . . . . . . . . . 1.076/1.077 Philippines, peso .. . . . 40.651/40.693

Canada, dollar . . . . . . . . 0.9761/0.9767 Saudi Arabia, riyl . . . . . . 2.9972/2.9981

China, yuan Renminbi 5.1892/5.1928 Singapore, dollar . . . . . 1.0759/1.0765

Denmark, kroner . . . . . . 4.9751/4.9771 Solomon Is, dollar . . . . 5.962/6.3561

Fiji, dollar . . . . . . . . . . . . . . 1.5889/1.6231 S Africa, rand.. . . . . . . . . 10.2229/10.2342

Fr Pacific, franc .. . . . . . 79.61/80.32 Sri Lanka, rupee .. . . . . 122.038/122.148

Hong Kong, dollar . . . . 6.2506/6.2524 Sweden, krona .. . . . . . . 6.3726/6.3783

India, rupee .. . . . . . . . . . 51.139/51.16 Switzerland, franc .. . . 0.7628/0.763

Indonesia, rupiah .. . . .10641.35/10648.01 Thailand, baht . . . . . . . . . 26.45/26.48

Japan, yen.. . . . . . . . . . . . 87.05/87.09 Tonga, pa’anga .. . . . . . 1.654/1.767

Malaysia, ringgit . . . . . . 3.3646/3.3679 W Samoa, tala . . . . . . . . . 1.927/2.035

N Zealand, dollar . . . . . . 1.1125/1.1132 Gold - 1 oz, . . . . . . . . . . . . 1674.1/1673.52

Source: Thomson Reuters — Sep 7, 2017

REPRESENTATIVE RATES PER $AUnits . . . . . . . . . . . . . . . . . . . Sep 1 Sep 4 Sep 5 Sep 6 Sep 7

$US . . . . . . . . . . . . . . . . . 0.7934 0.7967 0.7961 0.7993 0.7991Yen . . . . . . . . . . . . . . . . . 87.35 87.46 87.02 86.90 87.13£Stg . . . . . . . . . . . . . . . . 0.6143 0.6150 0.6158 0.6130 0.6124Euro . . . . . . . . . . . . . . . . 0.6671 0.6703 0.6687 0.6702 0.6702$NZ . . . . . . . . . . . . . . . . . 1.1083 1.1107 1.1099 1.1048 1.1083KRW . . . . . . . . . . . . . . . . 890.51 901.63 900.83 907.33 902.50CHRenm . . . . . . . . . . . 5.2237 5.2177 5.2000 5.2221 5.2128$T’wan . . . . . . . . . . . . . 23.88 23.96 23.91 24.04 23.99$Sing . . . . . . . . . . . . . . . 1.0766 1.0817 1.0786 1.0812 1.0767InRuph . . . . . . . . . . . . . 10586 10626 10619 10660 10647$HK . . . . . . . . . . . . . . . . . 6.2082 6.2343 6.2292 6.2544 6.2527MlyR . . . . . . . . . . . . . . . . 3.3882 3.4023 3.3970 3.3946 3.3698SF . . . . . . . . . . . . . . . . . . 0.7619 0.7655 0.7612 0.7634 0.7641SDR . . . . . . . . . . . . . . . . 0.5613 0.5621 0.5616 0.5637 0.5624TWI . . . . . . . . . . . . . . . . . 66.5 66.7 66.6 66.7 66.7

Source: Reser ve Bank of Austral ia

TREASURYTREASURY BOND TENDERResults of Tender Number 987 – 7 July 2017Series Offered: 2.00% 21 December 2021. Amount offered $600 mln. Take-up byRBA: -. Amount allotted $600 mln. Weighted average bid: 2.1763%. Worst bid-Bestbid: 2.19-2.1625 (%). Number of bids allocated in full: 7. Coverage ratio: 5.4583.TREASURY BOND TENDERResults of Tender Number 986 – 5 July 2017Series Offered: 3.25% 21 April 2027. Amount offered $800 mln. Take-up by RBA:-. Amount allotted $800 mln. Weighted average bid: 2.727%. Worst bid-Best bid:2.74-2.7200 (%). Number of bids allocated in full: 1. Coverage ratio: 4.4675.TREASURY BOND BUY BACK TENDERResults of Tender Number 11 – 19 June, 2017Series Repurchased: 3.25% 21 October 2018. Tender size $400 mln. Take-up byRBA: -. Offers accepted $400 mln. Weighted average offer: 1.6075%. Worst offer-Best offer: 1.5900-1.6175 (%). Number of offers allocated in full: 3. Coverage ratio:2.73.TREASURY INDEXED BOND TENDERResults of Tender Number 151 – 27 June, 2017Series Offered: 2.50% 20 September 2030. Amount offered $150 mln. Take-up byRBA: -. Amount allotted $150 mln. Weighted average bid: 0.6852%. Worst bid-Bestbid: 0.8025-0.6450 (%). Number of bids allocated in full: 14. Coverage ratio:3.5867.TREASURY NOTE TENDERResults of Tender Number 14/17 – 6 July, 2017Maturity Date Allocated ($m) Yield (%) Yield Range (%)

27 October 2017 500 1.6224 1.59-1.64TREASURY INDEXED BONDS (yield %)Nov 18 n/a Aug 20 n/a Sep 27 0.782 Aug 35 0.527Aug 40 0.901

WHOLESALE MARKETIndicative mid-rates of selected Commonwealth Government securities.Fixed Coupon Bonds Yield

% pa Total onCoupon Maturity 7/09 Issue $B5.50% ... . . . . . . . . . . . . . . . . . 21 Jan 2018 1.674 17.3B3.25% ... . . . . . . . . . . . . . . . . . 21 Oct 2018 1.685 14.8B5.25% ... . . . . . . . . . . . . . . . . . 15 Mar 2019 1.729 20.7B2.75% ... . . . . . . . . . . . . . . . . . 21 Oct 2019 1.871 24.4B4.50% ... . . . . . . . . . . . . . . . . . 15 Apr 2020 1.923 28.0B5.75% ... . . . . . . . . . . . . . . . . . 15 May 2021 2.063 29.3B2.00% ... . . . . . . . . . . . . . . . . . 21 Dec 2021 2.146 14.9B5.75% ... . . . . . . . . . . . . . . . . . 15 Jul 2022 2.199 24.6B5.50% ... . . . . . . . . . . . . . . . . . 21 Apr 2023 2.283 24.1B2.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2024 2.394 25.5B3.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2025 2.480 27.9B4.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2026 2.549 32.4B4.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2027 2.589 28.5B2.75% ... . . . . . . . . . . . . . . . . . 21 Nov 2027 2.639 24.0B2.25% ... . . . . . . . . . . . . . . . . . 21 May 2028 2.679 19.7B2.75% ... . . . . . . . . . . . . . . . . . 21 Nov 2028 2.707 16.6B3.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2029 2.729 18.2B4.50% ... . . . . . . . . . . . . . . . . . 21 Apr 2033 2.934 12.6B2.75% ... . . . . . . . . . . . . . . . . . 21 Jun 2035 3.088 7.0B3.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2037 3.151 10.8B3.25% ... . . . . . . . . . . . . . . . . . 21 Jun 2039 3.258 6.3B3.00% ... . . . . . . . . . . . . . . . . . 21 Mar 2047 3.458 8.1BAverage 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 September 7, 2017.

Money & Bond Markets

Aug 31 Sep 7

INTEREST RATESAug 31 Sep 7

Cash Rate

Overnight, average 11am rate ... . . . . . . . . . . . . . . . . . . 1.50 pc 1.50 pc

Domestic Rates

90 day dealers bill rate.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.76 pc 1.76 pc

180 day dealers bill rate .. . . . . . . . . . . . . . . . . . . . . . . . . . 1.77 pc 1.74 pc

5 year Bond Yield (Jul 2022) .. . . . . . . . . . . . . . . . . . . . . . 2.244 pc 2.217 pc

10 year Bond Yield (Apr 2027) .. . . . . . . . . . . . . . . . . . . . 2.721 pc 2.645 pc

International

$US Hedge Rate ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.7906 0.8008

Special Drawing Right .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.5569 0.5624

Swap Rates: Quarterly in arrears (Source: Reuters)

1 year.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.783 pc 1.790 pc

2 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.935 pc 1.950 pc

3 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.080 pc 2.080 pc

5 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.453 pc 2.430 pc

AUD Forward Rate Agreements (Source: Reuters)

1/4 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.686 pc 1.705 pc

3/6 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.721 pc 1.735 pc

6/9 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.798 pc 1.814 pc

London Inter Bank Offered Rates: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.3161 pc 1.3172 pc

6 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.4533 pc 1.4522 pc

LIBOR-Overnight Indexed Swap Spread: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 15 bps 16 bps

Australian Treasury Bonds

Cwlth 3 year (21.11.20).. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.048 2.026

Cwlth 10 year (21.11.27) .. . . . . . . . . . . . . . . . . . . . . . . . . 2.721 2.645

NSW 3 year (30.06.20) .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.655 2.598

NSW 10 year (30.06.27).. . . . . . . . . . . . . . . . . . . . . . . . . . 3.211 3.135

US Treasury Bonds

US 10-year Treasury Bond yields... . . . . . . . . . . . . . . . . 2.15 pc 2.09 pc

US 30-year Treasury Bond yields... . . . . . . . . . . . . . . . . 2.76 pc 2.71 pc

US Federal Funds

Rate per annum .... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.1600 pc 1.1600 pc

US Bank Acceptances

1 month bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.200 pc 1.200 pc

3 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.270 pc 1.270 pc

6 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.410 pc 1.400 pc

German

10-year Government Bond yield.. . . . . . . . . . . . . . . . . . . 0.379 pc 0.361 pc

Japan

JGB 10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.009 pc 0.014 pc

UK Gilts

2-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.188 pc 0.185 pc

10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.052 pc 1.026 pc

BLOOMBERG AUSBOND INDICES (Source: Bloomberg)mth year

Sep 5 Sep 6 % rtn % rtnTreasury 0 + yrs ... . . . . . . . . . 9377.93 9417.38 0.66 3.02Semi-Govt 0 + yrs ... . . . . . . . 10335.87 10365.54 0.45 2.6Credit 0 + yrs ... . . . . . . . . . . . . 9353.79 9373.38 0.32 3.92Comp Bd 0 + yrs ... . . . . . . . . . 9047.84 9078.38 0.52 3.04Govt 0 + yrs ... . . . . . . . . . . . . . . 2967.6 2978.83 0.59 2.88Bank Bill 0 + yrs... . . . . . . . . . 8640.44 8640.8 0.03 1.2Govt Infl 0 + yrs ... . . . . . . . . . 6735.68 6759.9 0.77 2.86Master 0 + yrs ... . . . . . . . . . . . 2800.7 2808.93 0.47 2.97

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 Bonds102.50 98.30 - - MVTHA BND 8.00% 07-21 6M Q ... . . . . . . . . . . . . . . . . 98.99 - - 99.20 100.00 100 8.00 30/06/17 10/07/21 -106.90 100.01 104.01 104.01 PPCHA S BND 7.50% 6M 06-21 .. . . . . . . . . . . . . . . . . . 104.01 2 20.802 103.81 104.01 100 1.00 16/06/17 7/06/21 -103.50 100.00 - - URFHA BND 7.75% 12-24 3M T .. . . . . . . . . . . . . . . . . . 101.45 - - 101.76 107.00 100.00 7.750q 30/06/17 24/12/19i 100.00103.51 100.00 - - URFHB BND7.75%12-20 3M RDT.. . . . . . . . . . . . . . . . 101.47 - - 101.64 106.00 100.00 7.750q 30/06/17 24/12/20i 100.00102.75 100.01 - - URFHC BND 7.75% 12-21 3M T .. . . . . . . . . . . . . . . . . . 102.01 - - 102.01 - 100.00 7.750q 30/06/17 24/12/21i 100.00

Floating Rate Notes106.45 102.301 104.65 104.10 AGLHA HY 3M 06-39 Q SU T .. . . . . . . . . . . . . . . . . . . . . . 104.30 120 1253.73 104.15 104.30 100.00 5.590q 8/06/17 8/06/19i 100.00104.10 101.022 102.20 101.75 AMPHA BND 3M 12-23 Q RD T .. . . . . . . . . . . . . . . . . . . . 101.75 34 350.306 101.75 102.00 100.00 4.445q 16/06/17 18/12/18i 100.00104.99 101.54 103.11 102.91 AQHHA HY 3M 09-72 Q RD T .. . . . . . . . . . . . . . . . . . . . . . 103.00 8 82.415 102.91 103.00 100.00 6.290q 30/06/17 31/03/18i 100.00108.00 101.88 104.52 104.30 AYUHB S BND 3M 12-20.. . . . . . . . . . . . . . . . . . . . . . . . . . . 104.52 5 56.168 104.32 104.52 100.00 4.570q 14/07/17 15/12/20i 100.00

72.97 66.50 - - BENHB HY 3M PER Q SU RD... . . . . . . . . . . . . . . . . . . . . 72.97 - - 72.97 73.50 100.00 2.74q 30/08/17 undated 100.00103.95 100.01 - - CTXHA HY 3M 09-37 Q RD T .. . . . . . . . . . . . . . . . . . . . . . 101.48 - - - - 100.00 6.300q 17/06/17 15/09/17i 100.00104.50 96.11 102.25 102.00 CWNHA HY 3M 09-72 Q RD T .. . . . . . . . . . . . . . . . . . . . . . 102.00 13 128.090 102.00 102.20 100.00 6.800q 14/06/17 14/09/18i 100.00100.00 82.20 98.68 98.10 CWNHB HY 3M 04-75 Q RD T .. . . . . . . . . . . . . . . . . . . . . . 98.50 53 517.219 98.23 98.50 100.00 5.790q 15/06/17 23/07/21i 100.00104.00 99.05 - - IMFHA BND 3M 06-19 E.. . . . . . . . . . . . . . . . . . . . . . . . . . . 103.33 - - 103.33 103.50 100 5.91 9/10/17 30/06/19 -

81.45 64.021 80.25 79.50 MBLHB HY 3M PER Q ST .. . . . . . . . . . . . . . . . . . . . . . . . . . 79.61 24 187.605 79.61 79.80 100.00 3.49q 17/07/17 undated 100.0079.50 65.561 77.95 77.70 NABHA HY 3M PER Q X ST .. . . . . . . . . . . . . . . . . . . . . . . . 77.82 95 739.120 77.70 77.82 100.00 2.99q 15/08/17 undated 100.00

103.55 100.60 - - PPCHB S BND 3M 10-22.. . . . . . . . . . . . . . . . . . . . . . . . . . . 103.10 - - 101.90 103.75 100 6.36 5/10/17 5/10/22 -108.888 101.15 108.888 107.40 QUBHA HY 3M 10-23 Q .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 108.888 12 133.570 107.70 108.888 100.00 5.700q 5/07/17 5/10/23i 100.00

78.35 71.20 75.00 74.50 SBKHB CN 3M PER Q... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 74.50 1 8.591 74.50 76.40 100.00 2.95q 15/02/16 undated 100.00106.50 103.00 104.50 103.80 TTSHA BND 3M 07-19.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.80 18 186.459 103.80 104.79 100.00 4.900q 5/07/17 5/06/19h 100.00102.50 99.50 102.10 101.80 VLWHA S BND 3M 04-22.. . . . . . . . . . . . . . . . . . . . . . . . . . . 102.00 11 109.457 101.771 102.00 100.00 6.490q 21/07/17 21/04/22h 100.00103.00 100.101 101.40 101.131 WBCHB TR BND 3M 08-23 Q T .. . . . . . . . . . . . . . . . . . . . 101.131 57 578.152 101.131 101.35 100.00 4.080q 22/05/17 22/8/18i 100.00

Convertible Notes1.20 1.02 - - CGRG CBND 9.00% 01-20 6M... . . . . . . . . . . . . . . . . . 1.20 - - - - 1 9.00 12/07/17 29/01/20 -

103.00 98.00 - - CTNG CBND 5.50% 03-20 6M... . . . . . . . . . . . . . . . . . 101.01 - - 101.07 - 100 5.50 31/03/17 31/03/20 -24.00 20.00 - - CGNG CBND 10.00% 08-17 6M ... . . . . . . . . . . . . . . . 20.15 - - - - 25 10.00 14/07/17 22/08/17 -3.17 1.23 2.90 2.80 HGOG CBND 6.0% 12-19 6M ... . . . . . . . . . . . . . . . . . . 2.80 104 30.050 2.65 2.80 1 6.00 30/06/17 21/12/19 -

105.95 100.00 103.98 103.60 IANG CBND 3M PER X.. . . . . . . . . . . . . . . . . . . . . . . . . . . 103.70 55 571.997 103.60 103.70 100.00 4.053q 15/06/17 15/12/19h 100.008.10 8.00 - - LKOGB 10% CN 31-MAY-18 .. . . . . . . . . . . . . . . . . . . . . . 8.00 - - 4.01 8.00 10 10.00 7/06/17 31/05/18 -

90.00 83.50 - - NFNG CBND 6M PER Q X ... . . . . . . . . . . . . . . . . . . . . . . 86.50 - - 86.50 87.00 100.00 5.880sa 15/10/17 undated 100.00

Hybrid Securities108.49 102.65 108.30 107.60 AMPPA CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 108.15 14 148.092 107.71 108.15 100.00 5.106q 22/06/17 22/12/21i 100.00103.50 99.95 100.49 100.35 ANZPC CTG PRE 6M PER T .. . . . . . . . . . . . . . . . . . . . . . . 100.35 59 593.647 100.35 100.50 100.00 3.570sa 1/09/17 1/09/17i 100.00103.40 95.30 101.30 100.70 ANZPD CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 101.30 90 911.308 100.95 101.30 100.00 3.766sa 1/09/17 1/09/21i 100.00103.00 93.501 101.67 101.41 ANZPE CN 6M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 101.47 121 1229.42 101.462 101.65 100.00 3.647sa 24/09/17 24/03/22i 100.00104.10 94.60 103.13 102.81 ANZPF CN 6M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 102.81 100 1031.68 102.81 103.00 100.00 3.920sa 24/09/17 24/03/23i 100.00107.00 100.54 106.80 106.10 ANZPG CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 106.10 412 4379.52 106.10 106.40 100.00 4.550q 20/06/17 20/03/24i 100.00106.47 101.90 104.699 104.25 BOQPD CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 104.65 18 183.012 104.201 104.65 100.00 4.956sa 15/10/17 15/04/18i 100.00105.60 100.92 102.90 102.60 BENPD CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 102.76 29 300.770 102.61 102.89 100.00 4.914sa 13/06/17 13/12/17i 100.00102.08 95.45 101.05 100.45 BENPE CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 100.50 84 843.362 100.65 101.00 100.00 3.647sa 31/05/17 30/11/20i 100.00

104.377 98.502 103.81 103.80 BENPF CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 103.80 10 100.378 103.80 104.50 100.00 4.200sa 15/06/17 15/06/21i 100.00102.83 96.352 101.45 100.96 CGFPA CTG PRE 3M PER Q T .. . . . . . . . . . . . . . . . . . . . 100.96 6 62.585 100.96 101.55 100.00 3.626q 25/05/17 25/05/20i 100.00105.20 100.65 104.25 103.40 CGFPB CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 103.40 37 381.285 103.40 103.50 100.00 4.333q 22/08/17 22/05/23i 100.00

104.19 100.92 102.39 101.753 CBAPC CN 3M PER Q RD T-20 .. . . . . . . . . . . . . . . . . . . . 102.39 158 1612.74 102.30 102.39 100.00 3.920q 17/06/17 15/12/18i 100.0098.20 89.50 96.69 96.11 CBAPD CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 96.369 337 3245.58 96.20 96.369 100.00 3.220q 15/06/17 15/12/22i 100.00

108.68 103.80 106.295 105.95 CBAPE CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 106.20 88 932.410 106.20 106.28 100.00 4.900q 15/06/17 15/10/21i 100.00103.70 100.13 101.999 101.30 CBAPF CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 101.999 180 1829.53 101.75 101.999 100.00 3.987q 15/06/17 31/03/22i 100.00102.98 99.21 101.01 101.001 GMPPA HY 3M PER 3M Q SU T-.. . . . . . . . . . . . . . . . . . . 101.001 6 57.471 101.001 101.319 100.00 5.690q 30/06/17 31/12/17i 100.00108.00 103.00 106.50 106.00 IAGPD CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 106.00 64 680.289 105.80 105.99 100.00 4.711sa 15/06/17 15/06/23i 100.00

.98 .921 - - KBCPA CBND 7% 07-20 3M RD ... . . . . . . . . . . . . . . . . .938 - - .938 .96 1.00 7.000q 20/06/17 31/07/20h 1.00104.00 96.25 103.00 102.45 MBLPA CN 6M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 102.45 61 630.487 102.45 103.10 100.00 4.537sa 24/09/17 24/03/20i 100.00105.89 100.601 103.48 102.80 MQGPA CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 103.12 25 259.556 103.12 103.45 100.00 5.136sa 9/06/17 7/06/18i 100.00108.60 101.331 105.95 105.24 MQGPB CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 105.85 127 1336.11 105.70 105.85 100.00 6.146sa 17/09/17 17/03/21i 100.00

80.11 68.599 78.19 77.37 MXUPA TR PRE 3M PER Q RD ... . . . . . . . . . . . . . . . . . . 77.89 16 125.170 77.51 77.89 100.00 5.700q 18/07/17 undated 100.00102.95 98.50 101.49 101.17 NABPA CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . . . . . 101.18 274 2781.57 100.91 101.18 100.00 3.500q 20/06/17 20/03/19i 100.00103.25 95.281 101.24 100.70 NABPB CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . . . . . 100.85 238 2399.35 100.81 101.20 100.00 3.535q 17/06/17 17/12/20i 100.00103.95 97.50 102.60 102.28 NABPC CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 102.40 116 1185.87 102.282 102.40 100.00 3.710q 23/06/17 23/03/20i 100.00

107.635 102.15 107.635 107.251 NABPD CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 107.40 94 1005.36 107.40 107.545 100.00 4.718q 7/07/17 7/07/22i 100.00104.95 100.001 104.489 103.50 NABPE CN 3M 09-28 Q RD... . . . . . . . . . . . . . . . . . . . . . . 103.80 116 1207.89 103.511 103.80 100.00 4.000q 20/06/17 20/09/23i 100.00108.50 101.81 106.99 106.56 RHCPA TR PRE 6M PER Q RD T .. . . . . . . . . . . . . . . . . . 106.59 12 126.127 106.59 107.04 100.00 4.781sa 20/10/17 undated 100.00

79.88 68.00 78.95 78.53 SVWPA TR PRE 3M PER Q RD ... . . . . . . . . . . . . . . . . . . 78.53 35 275.308 78.53 78.75 100.00 4.732sa 31/05/17 undated 100.00104.50 100.01 102.50 102.21 SUNPC CTG PRE 3M PER RD T.. . . . . . . . . . . . . . . . . . . 102.25 43 443.031 102.25 102.54 100.00 4.515q 17/06/17 17/12/17i 100.00104.00 101.07 102.50 102.01 SUNPD CN 3M 11-23 Q RD... . . . . . . . . . . . . . . . . . . . . . . 102.05 153 1563.78 102.00 102.59 100.00 4.630q 22/05/17 22/11/18i 100.00108.08 97.50 102.50 102.25 SUNPE CTG PRE 3M PER RD T.. . . . . . . . . . . . . . . . . . . 102.439 79 805.766 102.25 102.44 100.00 3.640q 17/06/17 17/06/20i 100.00104.83 101.252 103.00 102.70 SUNPF CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 102.70 65 672.842 102.70 103.09 100.00 4.088q 18/09/17 17/06/22i 100.00104.50 100.25 103.099 102.90 WBCPC CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 103.00 80 826.644 103.00 103.10 100.00 3.675sa 30/09/17 31/03/18i 100.00103.38 98.51 101.26 100.90 WBCPD CN 3M PER Q RD T-19 .. . . . . . . . . . . . . . . . . . . . 101.25 175 1771.02 101.21 101.25 100.00 3.493q 8/06/17 8/03/19i 100.00

100.699 92.35 100.48 99.444 WBCPE CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 100.10 130 1298.61 100.00 100.10 100.00 3.395q 23/06/17 23/09/22i 100.00105.80 98.50 104.10 103.85 WBCPF CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 104.10 112 1168.12 103.95 104.18 100.00 4.060q 22/06/17 22/03/21i 100.00107.75 101.19 107.75 107.00 WBCPG CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 107.75 75 799.456 107.12 107.68 100.00 4.690q 30/06/17 20/12/21i 100.00113.00 105.00 107.75 107.75 WHFPB CON PRE 7.00% PER Q ... . . . . . . . . . . . . . . . . 107.75 3 27.799 107.21 107.75 100.00 7.000q 12/06/17 15/12/19h 100.00120.00 120.00 - - YCNPA CON PRE 7.00% PER Q ... . . . . . . . . . . . . . . . . 120.00 - - 120.00 - - - - - -

Australian Government Bonds102.18 102.18 102.18 102.18 GSBA18 TB 5.50% 01-18 6M... . . . . . . . . . . . . . . . . . . . . . 102.18 1 10.218 102.05 102.172 100.00 5.500sa 22/07/17 21/01/18 100.00

108.315 108.314 108.315 108.314 GSBG20 TB 4.50% 04-20 6M... . . . . . . . . . . . . . . . . . . . . . 108.314 - 4.008 108.314 108.373 100.00 4.500sa 15/10/17 15/04/20 100.00119.25 119.25 119.25 119.25 GSBG23 TB 5.50% 04-23 6M... . . . . . . . . . . . . . . . . . . . . . 119.25 - 5.605 118.824 119.251 100.00 5.500sa 21/10/17 21/04/23 100.00

114.828 114.828 114.828 114.828 GSBI21 TB 5.75% 05-21 6M... . . . . . . . . . . . . . . . . . . . . . 114.828 1 6.890 114.828 118.00 100.00 5.750sa 15/11/17 15/05/21 100.00100.501 100.501 100.501 100.501 GSBK39 TB 3.25% 06-39 6M... . . . . . . . . . . . . . . . . . . . . . 100.501 100 1005.01 98.00 101.50 100.00 3.250sa 21/06/17 21/06/39 100.00

99.99 99.99 99.99 99.99 GSBW21 TB 2.00% 12-21 6M... . . . . . . . . . . . . . . . . . . . . . 99.99 1 9.999 99.82 100.03 100 2.00 21/12/17 21/12/21 -

@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 ... . . . . . . . . . . 0.7616 0.7987$A/Euro .. . . . . . . . . . . . 0.7127 0.6691$A/Yen .. . . . . . . . . . . . . 79.28 87.03$A/£ .. . . . . . . . . . . . . . . . 0.6155 0.6123$A/Sfranc.. . . . . . . . . . 0.7563 0.7627$A/$NZ ... . . . . . . . . . . 1.0504 1.1121$A/$US range .. . . . . 0.7553/0.7607Hedge Rate.. . . . . . . . 0.8008

FORWARD MARGINS’Interbank market’$A ... . . . . . . . . . . . buy $A/sell $A1 month.. . . . . . . . . . . . . . . . . . -2/-32 months .. . . . . . . . . . . . . . . . -6/-63 months .. . . . . . . . . . . . . . . . -9/-94 months .. . . . . . . . . . . . . -12/-125 months .. . . . . . . . . . . . . -15/-156 months .. . . . . . . . . . . . . -18/-1812 months . . . . . . . . . . . . . -40/-40

CROSS RATES - MAJOR CURRENCIESAgainst NZD USD £Stg Euro Sfranc Yen

$NZ ... . . . . . . . . . . . . . 1 0.7182 0.5506 0.6016 0.6858 78.266USD... . . . . . . . . . . . . . 1.3924 1 0.7667 0.8376 0.9550 108.975£Stg.. . . . . . . . . . . . . . . 1.8161 1.3043 1 1.0925 1.2455 142.14Euro .. . . . . . . . . . . . . . . 1.6623 1.1939 0.9153 1 1.1401 130.10Sfranc.. . . . . . . . . . . . . 1.4581 1.0472 0.8029 0.8771 1 114.116Yen’000.. . . . . . . . . . . 12.777 9.176 7.0355 7.6864 8.763 1

EURODOLLAR DEPOSIT RATES - %Month $NZD £Stg USD Euro Sfranc Yen

1 ... . . . . . . . . . . . . . . . . . 1.95 0.20 1.22 -0.48 -1.00 -0.343 .. . . . . . . . . . . . . . . . . . . 2.00 0.25 1.27 -0.45 -0.88 -0.326 .. . . . . . . . . . . . . . . . . . . 2.28 0.39 1.40 -0.40 -0.90 -0.1012 .. . . . . . . . . . . . . . . . . 2.20 0.46 1.70 -0.22 -0.80 -0.20Source: Commonwealth Bank — September 7, 2017

CBA DAILY COMMODITY PRICE INDEXUS Dollar Index .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 248.14 -2.10Aust Dollar Index .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 230.11 -2.07SDR Index.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 240.12 -2.53Source: Commonwealth Research —Sep 6, 2017

TELEGRAPHIC TRANSFER BUYING RATEUS Japan

1 Month.. . . . . . . . . . . . . . . . . . . . . . . . 0.9306 1 Month.. . . . . . . . . . . . . . . . . . . . . . . . 90.313 Months .. . . . . . . . . . . . . . . . . . . . . . 0.9264 3 Months .. . . . . . . . . . . . . . . . . . . . . . 89.94Source: Westpac Banking Corporation — Sep 7, 2017

SEMI-GOVERNMENT BONDSCpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)

0.00 NSW 30/06/33 3.386 –0.83.00 NSW 20/05/27 2.959 –0.13.50 NSW 20/03/19 1.911 +0.24.00 NSW 8/04/21 2.220 –0.54.00 NSW 20/04/23 2.479 –1.14.00 NSW 20/05/26 2.830 +0.35.00 NSW 20/08/24 2.623 +0.15.50 NSW 1/11/28 2.736 –0.66.00 NSW 1/02/18 1.739 –0.26.00 NSW 1/03/22 2.320 –0.56.00 NSW 1/04/19 1.829 –0.26.00 NSW 1/05/20 2.087 +0.16.00 NSW 1/05/23 2.371 +0.96.00 NSW 1/05/30 3.185 +0.73.25 QLD 21/07/28 3.213 –0.13.50 QLD 21/09/17 1.609 +0.44.00 QLD 21/06/19 2.000 +0.84.20 QLD 20/02/47 3.927 –0.74.25 QLD 21/07/23 2.609 –0.34.75 QLD 21/07/25 2.860 –0.55.50 QLD 21/06/21 2.301 –0.15.75 QLD 22/07/24 2.725 +0.06.00 QLD 21/02/18 1.719 –0.86.00 QLD 14/06/21 2.180 –0.2

6.00 QLD 21/07/22 2.451 –0.46.00 QLD 14/09/17 1.604 –1.46.25 QLD 21/02/20 2.104 –0.16.00 QLD 14/09/17 1.590 +0.04.75 SA 6/08/19 2.023 +0.75.00 SA 20/05/21 2.275 –0.35.75 SA 20/09/17 1.722 +0.01.50 SA 22/09/22 2.552 –0.74.25 TAS 8/03/22 2.518 +1.34.35 TAS 2/05/46 4.090 –0.70.00 VIC 30/06/43 3.714 –0.70.00 VIC 7/10/35 3.455 –0.61.75 VIC 27/07/21 1.744 +0.03.00 VIC 20/10/28 3.123 +1.23.50 VIC 17/11/17 1.715 –0.14.25 VIC 20/12/32 3.400 –0.14.75 VIC 20/11/30 3.254 +0.15.00 VIC 20/11/40 3.715 –0.55.50 VIC 15/11/18 1.869 +0.35.50 VIC 17/11/26 2.860 +0.55.50 VIC 17/12/24 2.653 +0.16.00 VIC 15/06/20 2.117 –0.46.00 VIC 17/10/22 2.399 –0.82.50 WA 22/07/20 2.258 –0.52.75 WA 20/10/22 2.628 –2.03.00 WA 21/10/26 3.182 –0.63.00 WA 21/10/27 3.318 +0.2

Source: Thomson Reuters September 7, 2017.


20 Tables

Overseas & Commodities MarketsFTSE WORLD INDICES

Local LocalAs at New York Close Local $US Euro DividendSeptember 6, 2017. Index Index Index Yield (%)

All-World.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 297.66 315.85 304.66 2.44AW Asia Pac ex Jpn HK Au NZ ... . 309.46 307.86 296.96 2.48AW Bric .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 799.19 777.38 749.85 2.52AW Developed ex Europe.. . . . . . . . . 515.54 543.09 523.85 2.13AW Eurobloc ex Greece.. . . . . . . . . . . 149.28 149.28 143.99 3.06AW Europe ex Greece.. . . . . . . . . . . . . 135.43 135.43 130.63 3.32AW ex Asia .. . . . . . . . . . . . . . . . . . . . . . . . . 219.15 220.39 212.58 2.48AW ex Canada .. . . . . . . . . . . . . . . . . . . . . 308.69 285.58 315.38 2.43AW ex Europe .. . . . . . . . . . . . . . . . . . . . . . 544.08 561.91 542.01 2.19AW ex Eurobloc.. . . . . . . . . . . . . . . . . . . . 321.88 329.62 317.94 2.37AW ex Greece .. . . . . . . . . . . . . . . . . . . . . . 159.97 159.97 154.30 2.44AW ex Japan .. . . . . . . . . . . . . . . . . . . . . . . 311.32 330.46 318.76 2.48AW ex North America .. . . . . . . . . . . . . 548.95 468.41 451.82 2.93AW ex South Africa .. . . . . . . . . . . . . . . . 294.24 314.00 302.88 2.44AW ex UK... . . . . . . . . . . . . . . . . . . . . . . . . . 302.99 325.47 313.94 2.35AW ex US... . . . . . . . . . . . . . . . . . . . . . . . . . 257.43 289.79 279.52 2.93Advanced Emerging.. . . . . . . . . . . . . . . 619.80 451.19 435.21 3.09Americas .. . . . . . . . . . . . . . . . . . . . . . . . . . . 355.32 354.84 342.27 2.05Asean .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 525.97 548.46 529.03 2.91Asia Pacific . . . . . . . . . . . . . . . . . . . . . . . . . . 298.88 312.32 301.26 2.51Asia Pac ex Jpn Au NZ ... . . . . . . . . . . 523.35 521.12 502.66 2.49Asia Pacific ex Japan.. . . . . . . . . . . . . . 489.81 545.84 526.50 2.87Asia Pacific ex Jpn India Pak .. . . . . 451.64 521.97 503.48 3.01Asia Pac ex Jp HK Ind Pak.. . . . . . . . 561.57 674.34 650.45 3.08Asia Pac ex Jp India Pak Au NZ ... 475.01 493.12 475.65 2.62Asia Pacific ex Jpn Pak Au NZ... . . 3951.74 3951.74 3811.77 2.48Australia . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 473.14 568.42 548.29 4.30Austria . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 342.28 402.14 342.28 2.45Belgium/Lux .. . . . . . . . . . . . . . . . . . . . . . . 502.49 603.00 502.49 3.44Brazil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3003.71 523.74 505.19 2.90Canada .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 546.50 616.90 595.05 3.04Chile . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 935.03 1072.61 1034.61 2.41China (HK Listed) . . . . . . . . . . . . . . . . . . . 3525.36 3506.44 2633.56 2.42China.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 27866.81 3276.77 3160.70 2.43Colombia .. . . . . . . . . . . . . . . . . . . . . . . . . . . 4481.04 3217.26 3103.30 2.26Czech Republic . . . . . . . . . . . . . . . . . . . . . 1145.67 301.15 290.49 7.37Denmark.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 2198.67 2594.11 2502.23 2.09Developed Asia Pacific . . . . . . . . . . . . 243.77 271.38 261.77 2.47Dev Asia Pacific ex Japan .. . . . . . . . 421.66 548.95 529.50 3.14Developed EMEA... . . . . . . . . . . . . . . . . 350.50 350.82 338.39 3.29Developed Europe.. . . . . . . . . . . . . . . . . 213.14 251.69 242.77 3.29Dev Europe ex Eurobloc ex UK... . 219.50 276.92 267.11 3.08Developed Europe ex UK ... . . . . . . . 200.63 271.85 262.22 3.06Developed Europe-Asia Pacific . . . 219.45 259.18 250.00 2.96Developed Eurozone .. . . . . . . . . . . . . . 179.69 231.31 223.12 3.06Developed ex Eurobloc .. . . . . . . . . . . 305.82 320.60 309.24 2.32Developed ex Japan .. . . . . . . . . . . . . . 296.19 321.97 310.56 2.45Developed ex North America.. . . . . 218.93 258.63 249.47 2.97Developed ex UK ... . . . . . . . . . . . . . . . . 287.08 316.88 305.66 2.30Developed ex US ... . . . . . . . . . . . . . . . . 225.80 267.07 257.61 2.97Developed.. . . . . . . . . . . . . . . . . . . . . . . . . . 283.18 307.38 296.49 2.41Eastern Europe .. . . . . . . . . . . . . . . . . . . . 482.68 379.77 366.32 4.06Egypt. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5545.76 218.01 210.29 2.24EMEA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 363.57 354.63 342.07 3.30Emerging .. . . . . . . . . . . . . . . . . . . . . . . . . . . 678.35 537.42 518.39 2.77Emerging Asia Pacific . . . . . . . . . . . . . . 521.89 470.59 453.92 2.61Emerging EMEA ... . . . . . . . . . . . . . . . . . 633.72 461.41 445.06 3.42Emerging Europe .. . . . . . . . . . . . . . . . . . 477.42 381.13 367.63 3.94Emerging Eurozone .. . . . . . . . . . . . . . . 1343.44 1420.36 1370.05 1.92Emerging Latin America .. . . . . . . . . . 1025.70 626.49 604.30 2.64Eurobloc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 179.80 231.45 223.25 3.05Europe .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 215.76 251.67 242.75 3.31Europe Asia Pacific . . . . . . . . . . . . . . . . . 239.29 275.48 265.72 2.93Europe ex Eurobloc ex UK... . . . . . . 275.58 384.07 370.47 3.22Europe ex Eurobloc .. . . . . . . . . . . . . . . 252.68 268.76 259.24 3.56Europe ex UK ... . . . . . . . . . . . . . . . . . . . . 202.14 268.53 259.01 3.11Finland.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 733.19 701.46 733.19 3.85France .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 468.20 543.21 468.20 3.19Germany.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 395.44 464.28 395.44 2.66Greater China .. . . . . . . . . . . . . . . . . . . . . . 389.96 398.38 384.27 2.81Greece .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 42.16 20.60 42.16 1.92Hong Kong .. . . . . . . . . . . . . . . . . . . . . . . . . 1035.80 1030.98 994.46 2.52Hungary .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3682.62 312.25 301.19 2.13

Local LocalLocal $US Euro DividendIndex Index Index Yield (%)

India.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2457.74 1777.46 1714.50 1.49Indonesia .. . . . . . . . . . . . . . . . . . . . . . . . . . . 3188.40 389.81 376.00 2.37Ireland .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 389.55 419.07 389.55 0.52Israel . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 385.44 162.63 156.87 3.67Italy. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 137.67 113.65 137.67 3.39Japan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 104.99 152.62 147.21 1.99Korea .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 323.06 1289.51 1243.83 1.76Latin America .. . . . . . . . . . . . . . . . . . . . . . 1025.70 626.49 604.30 2.64Malaysia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 252.40 668.23 644.56 2.97Mexico.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 160373.52 8227.11 7935.69 2.32Middle East & Africa .. . . . . . . . . . . . . . . 1135.24 724.17 698.52 3.10Netherlands .. . . . . . . . . . . . . . . . . . . . . . . . 507.05 601.82 507.05 2.77New Zealand .. . . . . . . . . . . . . . . . . . . . . . . 84.29 114.60 110.54 4.54Nordic.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 226.98 277.57 267.74 3.10North America .. . . . . . . . . . . . . . . . . . . . . 350.31 353.54 341.02 2.04Norway .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 770.46 730.48 704.61 3.86Pakistan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1137.93 657.46 634.17 7.13Peru .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 141.63 2194.52 2116.78 1.65Philippines .. . . . . . . . . . . . . . . . . . . . . . . . . 685.10 268.99 259.46 1.80Poland .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 13805.35 196.08 189.14 2.76Portugal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 116.62 101.46 116.62 4.28Qatar . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 242.00 241.91 233.34 4.45Russia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 258.21 258.21 249.07 5.11Secondary Emerging.. . . . . . . . . . . . . . 832.21 710.63 685.46 2.47Singapore .. . . . . . . . . . . . . . . . . . . . . . . . . . 321.21 516.08 497.80 3.43South Africa .. . . . . . . . . . . . . . . . . . . . . . . . 3436.97 1224.79 1181.41 2.79Spain.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 434.87 411.86 434.87 3.59Sweden.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1594.36 1354.62 1306.64 3.29Switzerland.. . . . . . . . . . . . . . . . . . . . . . . . . 476.62 806.08 777.52 3.16Taiwan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 83.75 349.29 336.92 3.77Thailand .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 149.71 116.36 112.24 3.11Turkey.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 32512.57 125.29 120.86 2.58UAE ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 362.47 362.47 349.63 3.88UK... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 448.69 395.56 381.54 3.86USA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1038.82 1038.82 1002.03 1.98World.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 488.20 558.07 538.30 2.44World ex Greece .. . . . . . . . . . . . . . . . . . . 162.19 162.19 156.45 2.44

© FTSE International Limited 2001. All Rights Reserved

MSCI GLOBAL INDICESSep 6 Sep 5 %chng %chng for

2017 2017 for yr yr in $A

MAJOR COUNTRIES - IN LOCAL CURRENCYUSA ... . . . . . . . . . . . . . . . . . . . . 2345.8 2342.0 10.2 -0.2United Kingdom ... . . . . . . 2137.4 2142.5 2.9 -1.4Canada .. . . . . . . . . . . . . . . . . . 1915.9 1917.4 -2.0 -2.7Japan .. . . . . . . . . . . . . . . . . . . . 942.3 942.0 3.3 0.3France .. . . . . . . . . . . . . . . . . . . 1829.6 1829.5 6.0 8.7Germany.. . . . . . . . . . . . . . . . . 993.3 986.8 3.5 6.2Switzerland.. . . . . . . . . . . . . . 1178.6 1180.2 8.4 4.7Australia . . . . . . . . . . . . . . . . . . 1148.0 1152.4 0.2 0.2New Zealand .. . . . . . . . . . . . 132.5 133.1 3.0 -3.3Singapore .. . . . . . . . . . . . . . . 1673.4 1685.1 12.5 9.0Hong Kong .. . . . . . . . . . . . . . 16411.8 16464.7 25.8 13.0

INTERNATIONAL - IN US DOLLARSWorld.. . . . . . . . . . . . . . . . . . . . . 1957.4 1954.6 11.8 1.3EAFE ... . . . . . . . . . . . . . . . . . . . 1933.9 1933.1 14.8 4.1Europe ex UK ... . . . . . . . . . 2034.7 2031.0 19.7 8.5World ex Australia . . . . . . . 1988.9 1985.6 11.8 1.3Kokusai Index.. . . . . . . . . . . 1975.2 1972.3 11.9 1.4Pacific . . . . . . . . . . . . . . . . . . . . 2636.4 2641.0 12.2 1.7

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 2016. Copyright 1991: MSCI Perspective, Geneva

AUSTRALIAN COMMODITIESMETALS Sep 6 Sep 7

Gold Spot closing - $US (IRES) ............... 1338.17 1337.71Iron Ore Spot 62% grade $US/t .............. 78.39 78.39Kuala Lumpur Spot Tin $US/t ................ 20,800 20,800Sell & Parker

Aust. Copper Scrap Base..................... 8690 8573Aluminium Scrap Base ....................... 2621 2585Aust Lead Scrap Base ........................ 2958 2898Aust Nickel Scrap Base....................... 15,293 14,888Perth Mint

Gold $/oz ..................................... 1680.51 1674.92Silver $/oz.................................... 22.56 22.51Platinum $/tr oz .............................. 1276.37 1274.41Palladium $/tr oz ............................. 1226.57 1195.54

LONDON METAL EXCHANGE Sep 5 Sep 6

Copper A sett tonne $US ..................... 6904.0 6864.0Tin H.G. sett tonne $US ...................... 20,950 20,855Lead sett tonne $US ......................... 2350.0 2320.5Zinc S.H.G. sett tonne $US................... 3194.0 3086.0Aluminium H.G. sett tonne $US .............. 2082.0 2069.5Nickel sett tonne $US ........................ 12,150 11,920

COAL $US per tonne Sep 5 Sep 6

globalCOAL RB Index™ ....................... 88.75 88.92globalCOAL NEWC Index™ ................... 96.91 97.23globalCOAL DES ARA Index™................. 88.77 88.79Spot price for forward 3 mth delivery Source: globalCOAL

OIL $US per bbl Sep 5 Sep 6

WTI Cushing Spot............................. 48.58 49.08Nymex Crude Future .......................... 48.67 49.05Dated Brent Spot ............................. 53.47 54.66Tapis .......................................... 55.86 57.06

AUSTRALIAN POWER INDICES Sep 6

Index EPI NPI

2017 ................................. 80.02 82.252018 ................................. 94.20 100.242019 ................................. 76.39 80.972020 ................................. 69.65 74.98Indices represent the national price of Australian electricity futures listed across NationalElectricity Market regions. Source: ASX Energy

CBA COMMODITY PRICE INDEX

(All Items) Aug 31 Sep 1 Sep 4 Sep 5 Sep 6

USD ......... 249.54 250.07 249.28 250.24 248.14AUD ......... 232.96 232.62 232.80 232.18 230.11SDR ......... 242.76 242.58 241.82 242.65 240.12

LONDON METAL EXCHANGEVolume in tonnes - Sep 6, 2017

Aluminium HG ... . . . . . . . . . .1,324,550 Nickel. . . . . . . . . . . . . . . . . . . . . . . . 383,370Copper . . . . . . . . . . . . . . . . . . . . . . 214,775 Tin .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1,910Lead .. . . . . . . . . . . . . . . . . . . . . . . . 164,625 Zinc.. . . . . . . . . . . . . . . . . . . . . . . . . 243,250

Don’t miss the Financial Review’s briefing at www.afr.com

BEFORE THE BELL

,US (Dow Jones)+54.33 to 21,807.64 *

,US (Nasdaq)+17.74 to 6393.31 *

,US (S&P 500)+7.69 to 2465.54 *

.UK (FTSE 100)–18.79 to 7354.13 *

,Europe (EURO STOXX 50)+12.94 to 3433.80 *

,Germany (DAX Xetra)+90.83 to 12,214.54 *

.Canada (S&P/TSX Comp)–30.32 to 15,059.83 *

=Japan (Nikkei 225)+38.55 to 19,396.52

=New Zealand (NZX 50)+14.05 to 7804.26

.Hong Kong (Hang Seng)–71.99 to 27,541.77

,Korea (KOSPI)+26.37 to 2346.19

.China (Shanghai A)–19.91 to 3525.55

=Taiwan (TAIEX)–9.35 to 10,538.51

=Indonesia (Jakarta Comp)+8.09 to 5832.23 +

=Singapore (Straits Times)+2.85 to 3235.32 +

=Malaysia (FTSE Bursa KLCI)+1.99 to 1774.47 +

=India (Sensex)–0.28 to 31,661.69 +

,Thailand (FTSE SET)+6.21 to 1627.51 +

,World (MSCI)+4.5 to 1959.1 *

,CRB Index+0.67 to 185.22 *

=LME Index–0.1 to 3236.0 *

* Indices for September 6, 2017+ Latest available Source: Thomson Reuters

AFR Friday 8 September 2017 ... · PDF fileYOUR GUIDE TO THE SHAREMARKET TABLES The AFR daily...

Documents

Transcript of AFR Friday 8 September 2017 ... · PDF fileYOUR GUIDE TO THE SHAREMARKET TABLES The AFR daily...