afr monday 2 april 2018 ...€¦ · the australian financial review takes all care in ... 35.024...

AFR Monday 2 April 2018www.afr.com | The Australian Financial Review

1Tables

TOP 300 CompaniesBASED ON MARKET CAPITALISATION AT CLOSE OF TRADE THURSDAY, MARCH 29, 2018

Position Mkt Last Weekly Last Net Gross DPS P/E EPS TSR TSRThis Last ASX Cap Sale Move 12 Months DPS Div Yld Div Yld Growth EPS Ratio Growth NTA 1 Yr 3 YrWk Wk Code Company $Bil ($) (¢) High Low (¢) (%) (%) (%) (¢) (x) (¢) ($) (%) (%)

Position Mkt Last Weekly Last Net Gross DPS P/E EPS TSR TSRThis Last ASX Cap Sale Move 12 Months DPS Div Yld Div Yld Growth EPS Ratio Growth NTA 1 Yr 3 YrWk Wk Code Company $Bil ($) (¢) High Low (¢) (%) (%) (%) (¢) (x) (¢) ($) (%) (%)

Australian Sharemarket - Investor EditionYOUR GUIDE TO THE SHAREMARKET TABLESThe AFR National Markets table is a weekly summary of trading in allmain board ASX stocks, using the AFR’s own direct data feed from theAustralian Stock Exchange. The Top 300 is a quick reference for investorsconcentrating in these stocks. Industrial stocks and Resources stocksbelow are each ordered alphabetically. Turnover and financial ratios arecovered in the columns to the left of the company name, and price detailsand price performance measures are covered in the columns to the rightof the company name. Weekly Volumes are expressed as thousands, witha floating decimal point.

DIVIDENDS: The dividend published in the tables following (and that usedfor the dividend yield) is the sum of the two most recent six – monthlydividends declared by each company. Note that the franking flag refers to themost recent six – monthly dividend only.

The Australian Financial Review takes all care in compilingthese listings, but accepts no responsibility for any errors.

Readers are advised to consult their brokers orprofessional advisers before making investments.

ABBREVIATIONSp: partly franked dividendf: fully franked dividendpref: preference sharescon pref: converting prefcum pref: cumulative prefinst rcpt: instalment receiptsopt: options

ctg: contributingdef: deferred*: ex rights issue§: ex bonus issue†: ex capital return orex premium orreconstructed past 12mths

Notes: The Top 300 excludes suspended & illiquid companies; Earnings & dividend values are company reported figures; Gross dividend includes notional benefits from franking credits; TSR includes adjustments for capital reconstructions and dividend reinvestment. Source: Morningstar / Aspect Huntleys

1 1 CBA C’wlth Bank of Aust .. . . . . . . 127.254 72.31 -50 87.74 71.71 430.00 f 5.95 8.50 2.1 574.42 12.6 2.6 32.24 -10.4 -2.52 2 WBC Westpac Banking .. . . . . . . . . . 97.427 28.62 -23 35.34 28.435 188.00 f 6.57 9.38 - 238.00 12.0 4.1 14.66 -12.6 -4.03 3 BHP BHP ... . . . . . . . . . . . . . . . . . . . . . . . 90.602 28.21 -56 32.16 22.06 123.53 f 4.38 6.26 166.1 109.31 25.8 -21.2 14.04 25.1 5.14 4 ANZ ANZ Banking Grp ... . . . . . . . . 78.264 26.86 -84 32.95 26.81 160.00 f 5.96 8.51 - 220.10 12.2 1.0 - -8.0 -3.55 5 NAB National Aust Bank ... . . . . . . 77.576 28.49 -48 34.09 28.01 198.00 f 6.95 9.93 - 194.70 14.6 -1.0 15.93 -7.2 -2.56 6 CSL CSL... . . . . . . . . . . . . . . . . . . . . . . . . 70.330 155.46 -329 167.66 119.01 192.02 1.24 1.24 4.3 445.19 34.9 22.9 6.17 28.3 21.87 7 WES Wesfarmers .. . . . . . . . . . . . . . . . 47.122 41.56 -25 45.60 39.52 223.00 f 5.37 7.67 19.9 133.30 31.2 11.0 4.31 -2.2 3.38 8 TLS Telstra Corp .. . . . . . . . . . . . . . . . 37.345 3.14 -8 4.70 3.13 23.00 f 7.32 10.46 - 32.00 9.8 -2.6 .44 -25.6 -14.99 9 MQG Macq Grp... . . . . . . . . . . . . . . . . . 35.024 102.90 -108 107.68 82.28 485.00 p 4.71 5.62 17.5 716.20 14.4 -.5 42.19 21.4 16.3

10 10 WOW Woolworths Grp ... . . . . . . . . . 34.302 26.29 -25 27.97 24.45 93.00 f 3.54 5.05 9.1 137.73 19.1 -48.7 2.73 3.8 .211 11 RIO Rio Tinto .. . . . . . . . . . . . . . . . . . . . 29.983 72.70 -74 82.73 56.72 366.25 f 5.04 7.20 64.4 628.72 11.6 61.1 29.64 27.8 14.412 12 WPL Woodside Pet .. . . . . . . . . . . . . . 27.373 29.24 -10 34.592 27.847 124.56 f 4.26 6.09 13.4 156.15 18.7 8.7 22.90 -3.5 -.713 13 TCL Transurban Grp ... . . . . . . . . . . 25.406 11.42 +37 13.11 10.97 54.50 p 4.77 5.00 13.2 22.70 50.3 5.2 2.94 -1.0 10.114 14 SCG Scentre Grp .. . . . . . . . . . . . . . . . 20.392 3.83 - 4.57 3.70 21.73 p 5.67 5.94 2.0 79.41 4.8 -20.6 4.24 -5.6 6.015 15 IAG Insurance Aust Grp .. . . . . . . . 17.709 7.48 -14 8.25 5.83 34.00 f 4.55 6.49 26.9 43.74 17.1 36.2 1.41 32.1 13.916 17 WFD Westfield.. . . . . . . . . . . . . . . . . . . . 17.705 8.52 +4 9.77 7.28 32.41 3.80 3.80 -.9 95.71 8.9 -6.9 6.55 -.6 -.317 16 RMD ResMed Inc.. . . . . . . . . . . . . . . . . 17.661 12.36 -6 12.85 8.935 12.55 1.02 1.02 4.2 37.69 32.8 .4 - 35.3 11.718 18 SUN Suncorp Grp ... . . . . . . . . . . . . . 17.289 13.34 -16 15.24 12.43 73.00 f 5.47 7.82 7.3 77.03 17.3 -2.2 - 7.9 5.919 19 S32 South32... . . . . . . . . . . . . . . . . . . . 16.629 3.22 +2 4.025 2.50 13.49 p 4.19 5.93 865.8 27.45 11.7 - 2.51 22.2 -20 20 AMC Amcor .. . . . . . . . . . . . . . . . . . . . . . . 16.411 14.17 +27 16.78 13.71 56.02 3.95 3.95 .2 69.35 20.4 1.3 -1.78 -4.1 3.621 23 BXB Brambles .. . . . . . . . . . . . . . . . . . . 15.880 9.98 +25 10.71 8.89 29.00 p 2.91 3.28 - 38.29 26.1 -6.2 1.67 7.3 -2.822 22 ALL Aristocrat Leisure .. . . . . . . . . . 15.363 24.06 -51 25.71 17.87 34.00 f 1.41 1.83 36.0 77.70 31.0 41.2 -.54 38.8 45.323 21 ORG Origin Energy.. . . . . . . . . . . . . . . 15.299 8.70 -25 9.78 6.71 - - - -100.0 -43.10 - -1.6 3.26 345.9 -24 26 GMG Goodman Grp... . . . . . . . . . . . . 15.180 8.43 +14 8.93 7.57 26.95 3.20 3.20 7.9 42.50 19.8 -44.7 4.38 10.7 13.125 28 SYD Sydney Airport . . . . . . . . . . . . . . 15.119 6.71 +26 7.795 6.31 34.50 5.14 5.14 11.3 15.54 43.2 9.0 -3.01 - 12.826 24 NCM Newcrest Min .. . . . . . . . . . . . . . 15.011 19.56 -30 25.33 19.26 19.10 f .98 1.33 95.6 34.95 56.0 21.7 12.65 -10.0 14.827 25 AMP AMP ... . . . . . . . . . . . . . . . . . . . . . . . 14.563 4.99 -23 5.49 4.75 29.00 p 5.81 8.05 3.6 29.30 17.0 98.6 1.38 6.5 -1.728 27 CIM Cimic Grp... . . . . . . . . . . . . . . . . . 14.420 44.47 -81 52.70 35.41 135.00 f 3.04 4.34 22.7 216.50 20.5 52.1 6.99 29.8 32.429 30 AGL AGL Energy.. . . . . . . . . . . . . . . . . 14.218 21.68 +47 28.47 20.84 104.00 p 4.80 6.44 33.8 127.10 17.1 35.2 6.95 -15.9 16.330 29 FMG Fortescue Metals Grp .. . . . . 13.483 4.33 -32 6.42 4.305 36.00 f 8.31 11.88 200.0 61.26 7.1 104.6 4.04 -19.9 40.231 31 QBE QBE Insurance Grp... . . . . . . 13.093 9.63 -16 13.62 9.52 26.00 p 2.70 3.05 -51.8 -117.31 - - 5.50 - -32 32 RHC Ramsay Health Care .. . . . . . 12.594 62.32 +14 76.18 61.06 139.00 f 2.23 3.19 13.0 231.90 26.9 6.7 1.13 -9.0 -.733 33 TWE Treasury Wine .. . . . . . . . . . . . . . 12.117 16.86 -54 18.09 11.79 28.00 p 1.66 2.11 30.0 43.60 38.7 29.3 3.28 44.8 54.234 35 OSH Oil Search.. . . . . . . . . . . . . . . . . . . 10.894 7.15 +1 8.13 6.36 11.27 1.58 1.58 160.1 25.42 28.1 134.7 3.27 .5 1.135 34 ASX ASX... . . . . . . . . . . . . . . . . . . . . . . . . 10.853 56.06 -33 59.03 48.56 207.00 f 3.69 5.27 1.9 230.20 24.4 2.7 7.70 16.0 15.636 36 STO Santos .. . . . . . . . . . . . . . . . . . . . . . 10.560 5.07 -1 5.67 2.87 - f - - -71.3 -22.18 - - - - -37 37 COH Cochlear .. . . . . . . . . . . . . . . . . . . . 10.452 181.62 -140 192.80 133.03 280.00 f 1.54 2.20 17.4 388.20 46.8 17.9 4.01 37.6 28.938 39 REA REA Grp ... . . . . . . . . . . . . . . . . . . 10.433 79.21 +67 82.95 58.69 98.00 f 1.24 1.77 11.7 35.10 225.7 16.3 .35 34.2 19.439 38 QAN Qantas Airways .. . . . . . . . . . . . 10.174 5.83 -17 6.53 3.81 14.00 2.40 2.40 100.0 52.70 11.1 -10.1 1.90 57.9 29.440 41 LLC Lendlease Grp ... . . . . . . . . . . . 10.109 17.31 +27 18.735 15.11 67.00 3.87 3.87 10.0 137.60 12.6 18.0 8.60 13.5 5.041 40 JHX James Hardie Ind .. . . . . . . . . . 10.098 22.87 +30 23.85 17.03 40.23 1.76 1.76 -.8 74.89 30.5 14.2 -.61 11.8 17.042 43 SGP Stockland... . . . . . . . . . . . . . . . . . 9.811 4.03 +2 4.98 3.92 25.90 6.43 6.43 4.1 48.80 8.3 27.6 4.18 -8.5 1.843 42 SHL Sonic Healthcare .. . . . . . . . . . 9.674 22.88 -33 24.97 20.605 78.00 p 3.41 3.70 4.0 109.70 20.9 -3.9 -3.49 8.7 8.144 44 DXS DEXUS ... . . . . . . . . . . . . . . . . . . . . 9.482 9.32 +8 10.84 8.985 47.46 5.09 5.32 4.5 154.58 6.0 -.1 9.16 -.7 12.445 45 CPU Computershare .. . . . . . . . . . . . 9.399 17.31 +2 18.36 13.33 38.00 2.20 2.20 125.0 65.70 26.3 47.8 -2.94 26.0 14.046 46 VCX Vicinity Centres .. . . . . . . . . . . . 9.331 2.41 +1 2.99 2.39 16.70 6.93 6.93 -2.3 36.35 6.6 289.7 2.93 -9.8 -2.047 48 APA APA Grp... . . . . . . . . . . . . . . . . . . . 9.298 7.88 +13 9.902 7.651 44.00 p 5.58 6.15 4.8 16.89 46.7 31.8 -.29 -8.8 -.348 49 TAH Tabcorp Hldgs .. . . . . . . . . . . . . 8.837 4.39 +3 5.735 3.905 23.50 f 5.35 7.65 4.2 -7.00 - 11.2 -1.81 -3.2 2.449 50 CWN Crown Resorts .. . . . . . . . . . . . . 8.741 12.69 +8 13.88 10.80 60.00 p 4.73 5.94 -17.2 256.23 5.0 -12.0 5.13 12.2 5.450 51 BLD Boral . . . . . . . . . . . . . . . . . . . . . . . . . 8.722 7.44 +4 8.22 5.67 24.50 p 3.29 4.00 14.0 26.30 28.3 -6.0 1.96 31.0 11.351 52 GPT GPT Grp ... . . . . . . . . . . . . . . . . . . 8.555 4.74 +6 5.53 4.59 24.60 5.19 5.19 5.1 70.40 6.7 8.3 5.04 -4.5 5.752 53 AZJ Aurizon Hldgs .. . . . . . . . . . . . . . 8.418 4.23 +1 5.745 4.17 22.90 p 5.41 6.57 -8.5 -1.44 - 101.1 - -15.7 .753 55 BSL BlueScope Steel . . . . . . . . . . . . 8.352 15.09 +31 16.785 10.61 11.00 p .73 .89 50.0 141.23 10.7 233.2 6.61 21.6 53.854 47 A2M The A2 Milk Company... . . . 8.352 11.46 -128 13.78 2.68 - - - 10888.9 19.17 59.8 182.5 .46 29.9 -55 54 CTX Caltex Aust .. . . . . . . . . . . . . . . . . 8.189 31.40 -27 37.02 28.46 121.00 f 3.85 5.50 18.6 237.40 13.2 4.6 9.88 11.5 .256 56 MPL Medibank Private .. . . . . . . . . . 7.987 2.90 -7 3.39 2.66 12.25 f 4.22 6.03 9.1 16.80 17.3 7.6 .52 9.8 13.157 57 MGR Mirvac Grp... . . . . . . . . . . . . . . . . 7.978 2.15 -4 2.54 2.005 10.50 4.88 4.88 5.1 30.20 7.1 19.4 2.20 4.8 7.158 58 AFI Aust Foundation .. . . . . . . . . . . 7.164 6.04 -2 6.44 5.64 24.00 f 3.97 5.68 - 22.48 26.9 -10.4 5.15 9.5 3.259 61 FPH Fisher & Paykel Hlth .. . . . . . . 7.060 12.36 +3 13.10 8.84 18.77 1.52 1.52 17.6 27.30 45.3 33.7 .86 41.7 26.560 59 CGF Challenger .. . . . . . . . . . . . . . . . . . 7.049 11.54 -18 14.42 11.43 35.00 f 3.03 4.33 6.2 68.00 17.0 9.6 4.77 -4.0 21.861 62 AIA Auckland Intl Airport. . . . . . . . 6.960 5.81 - 7.05 5.43 19.66 3.38 3.38 16.1 27.81 20.9 89.6 3.12 -2.9 12.662 60 AWC Alumina .. . . . . . . . . . . . . . . . . . . . . 6.796 2.36 -12 2.60 1.665 17.20 f 7.29 10.42 118.1 15.13 15.6 297.3 .90 49.6 23.263 64 ORI Orica .. . . . . . . . . . . . . . . . . . . . . . . . 6.716 17.76 -31 21.39 16.91 51.50 2.90 2.97 4.0 102.70 17.3 -2.3 3.67 5.6 .464 65 YAL Yancoal Aust .. . . . . . . . . . . . . . . 6.594 .15 - .269 .098 - - - 5555.6 1.43 10.5 - .11 - -65 63 SEK Seek... . . . . . . . . . . . . . . . . . . . . . . . 6.522 18.60 -90 21.29 15.74 45.00 f 2.42 3.46 10.0 102.80 18.1 20.7 -2.20 25.6 7.266 66 CCL Coca-Cola Amatil. . . . . . . . . . . 6.277 8.67 -3 10.87 7.52 47.00 p 5.42 7.05 2.2 59.80 14.5 62.5 .47 -15.0 -2.167 69 AST AusNet Services .. . . . . . . . . . . 6.054 1.675 +2.5 1.955 1.565 9.03 5.39 5.39 3.2 7.77 21.6 -23.1 .88 3.5 9.168 68 IPL Incitec Pivot .. . . . . . . . . . . . . . . . 5.830 3.51 -11 4.08 3.19 9.40 2.68 2.68 8.1 18.90 18.6 -4.8 .97 -1.3 -1.269 67 SPK Spark New Zealand ... . . . . . 5.780 3.15 -16 3.77 3.10 19.82 6.29 6.29 52.0 20.93 15.1 10.6 .16 11.3 11.570 70 FLT Flight Centre Travel . . . . . . . . . 5.760 56.99 +8 59.30 28.52 154.00 f 2.70 3.86 -8.6 256.00 22.3 -13.2 8.63 103.3 17.171 71 SVW Seven Grp ... . . . . . . . . . . . . . . . . 5.538 17.50 -59 19.67 9.73 42.00 f 2.40 3.43 2.5 78.58 22.3 -5.1 2.00 73.9 42.972 72 ARG Argo Invest .. . . . . . . . . . . . . . . . . 5.469 7.83 -2 8.44 7.51 31.50 f 4.02 5.75 1.6 31.40 24.9 -4.1 7.83 8.3 3.473 73 REH Reece ... . . . . . . . . . . . . . . . . . . . . . 5.339 10.72 +2 11.10 7.90 20.20 f 1.88 2.69 8.7 44.40 24.1 4.3 1.87 31.5 16.174 75 EVN Evolution Min.. . . . . . . . . . . . . . . 5.129 3.03 -2 3.15 2.10 6.50 f 2.15 3.06 69.8 11.97 25.3 37.5 1.29 48.8 60.275 74 TPM TPG Telecom... . . . . . . . . . . . . . 5.086 5.49 -21 6.887 4.855 4.00 f .73 1.04 -29.8 43.00 12.8 28.6 -1.41 -15.3 -12.976 76 BEN Bendigo&Adelaide Bk... . . . 4.745 9.84 -31 12.52 9.77 69.00 f 7.01 10.02 - 94.68 10.4 3.6 8.06 -11.0 -.877 77 XRO Xero .. . . . . . . . . . . . . . . . . . . . . . . . . 4.630 33.44 -139 36.00 17.41 - - - -15.7 -28.94 - - .53 - -78 81 WHC Whitehaven Coal. . . . . . . . . . . . 4.566 4.45 +16 4.98 2.341 19.00 4.27 4.27 1043.5 51.30 8.7 48.3 3.24 318.7 -79 83 SOL WH Soul Pattinson ... . . . . . . 4.455 18.61 +58 19.00 15.73 55.00 f 2.96 4.22 3.9 138.20 13.5 29.0 13.22 3.3 9.680 78 ILU Iluka Res .. . . . . . . . . . . . . . . . . . . . 4.421 10.56 -27 11.39 7.26 31.00 f 2.94 4.19 933.3 -41.00 - 11.0 1.70 210.5 -81 79 SGR The Star Entertain.. . . . . . . . . . 4.368 5.29 -11 6.395 4.88 16.00 f 3.02 4.32 23.1 18.80 28.1 42.1 1.70 1.7 9.082 80 BOQ Bank of Qld .. . . . . . . . . . . . . . . . . 4.303 10.96 -32 13.54 10.64 76.00 f 6.93 9.91 -33.3 90.90 12.1 3.5 7.44 -.9 -.483 82 MCY Mercury NZ... . . . . . . . . . . . . . . . 4.270 3.05 -6 3.38 2.78 13.64 4.47 4.47 -9.1 13.56 22.5 21.6 2.11 13.6 6.784 84 MFG Magellan Fin Grp.. . . . . . . . . . . 4.201 23.84 -30 29.50 22.89 91.70 f 3.85 5.49 -4.1 94.80 25.1 -1.8 2.54 5.9 11.285 90 HVN Harvey Norman ... . . . . . . . . . . 4.111 3.69 +5 4.615 3.55 24.00 f 6.50 9.29 -13.3 35.87 10.3 26.9 2.75 -14.3 -.986 86 LNK Link Admin Hldg ... . . . . . . . . . 4.108 8.34 -10 9.05 7.108 15.00 f 1.80 2.57 81.7 24.30 34.3 80.3 -1.72 15.5 -87 88 CYB Cybg ... . . . . . . . . . . . . . . . . . . . . . . 4.051 5.39 -10 5.94 4.35 1.73 .32 .32 -100.0 29.60 18.2 - 5.06 21.8 -88 85 ABC Adelaide Brighton .. . . . . . . . . 4.045 6.22 -20 7.05 5.44 20.50 f 3.30 4.71 2.5 27.90 22.3 -4.5 1.46 17.5 17.989 93 SKI Spark Infrastructure .. . . . . . . 4.020 2.39 +4 2.88 2.185 15.25 6.38 6.38 5.2 5.27 45.4 9.3 1.87 5.5 13.090 87 FBU Fletcher Bld .. . . . . . . . . . . . . . . . 3.994 5.73 -21 8.28 5.565 35.71 6.23 6.23 -1.2 -47.24 - -22.9 2.00 -19.4 -7.091 92 ORA Orora .. . . . . . . . . . . . . . . . . . . . . . . . 3.982 3.30 +2 3.51 2.72 12.00 p 3.64 4.10 15.8 15.30 21.6 10.4 .94 15.0 17.192 91 WOR WorleyParsons.. . . . . . . . . . . . . 3.916 14.35 -24 16.15 10.328 10.00 .70 .70 1694.9 15.00 95.7 16.5 -.19 -51.9 -93 94 MQA Macq Atlas Roads Grp ... . . 3.871 5.78 -10 6.44 4.991 20.00 3.46 3.46 12.2 87.66 6.6 192.8 -.07 18.1 27.494 95 DOW Downer EDI.. . . . . . . . . . . . . . . . . 3.812 6.41 -12 7.42 5.17 25.00 p 3.90 5.14 6.0 15.32 41.8 11.6 .36 17.1 21.595 89 NST Northern Star.. . . . . . . . . . . . . . . 3.788 6.28 -50 6.97 3.95 10.50 f 1.67 2.39 28.6 31.60 19.9 11.6 1.12 70.0 46.396 96 JHG Janus Henderson... . . . . . . . . 3.760 42.24 -42 52.39 37.20 280.98 6.65 6.65 -30.4 508.97 8.3 95.7 .87 15.4 -5.197 97 ALQ ALS... . . . . . . . . . . . . . . . . . . . . . . . . 3.639 7.42 -11 8.50 5.79 16.00 p 2.16 2.53 - 4.71 157.5 19.4 .45 25.4 20.498 99 ANN Ansell. . . . . . . . . . . . . . . . . . . . . . . . . 3.618 25.26 +31 26.46 20.30 55.86 p 2.21 2.46 -4.3 443.64 5.7 -21.1 4.53 6.1 -.799 100 IFL IOOF Hldgs.. . . . . . . . . . . . . . . . . 3.574 10.18 +7 11.94 8.22 54.00 f 5.30 7.58 -2.8 28.20 36.1 -47.6 1.71 24.6 5.3

100 102 DMP Domino’s Pizza.. . . . . . . . . . . . . 3.562 41.73 +56 67.05 38.11 103.00 p 2.47 2.94 26.9 125.90 33.1 29.1 -.04 -27.4 5.3101 98 QUB Qube Hldgs.. . . . . . . . . . . . . . . . . 3.497 2.18 -7 2.83 2.165 5.50 f 2.52 3.60 .7 4.70 46.4 -27.3 1.12 -9.4 -6.0102 101 PTM Platinum Asset .. . . . . . . . . . . . . 3.438 5.86 -18 8.72 4.23 31.00 f 5.29 7.56 -6.3 32.94 17.8 -7.3 .68 23.9 -3.1103 103 AIZ Air New Zealand ... . . . . . . . . . 3.413 3.04 -9 3.43 2.21 20.09 6.61 6.61 .8 29.28 10.4 -37.8 1.59 48.2 18.5104 104 MEZ Meridian Energy .. . . . . . . . . . . 3.377 2.69 -8 2.95 2.45 12.09 4.49 4.49 2.3 6.62 40.6 14.3 1.66 13.7 19.6105 106 HSO Healthscope... . . . . . . . . . . . . . . 3.366 1.935 -.5 2.30 1.605 6.70 3.46 3.46 -5.4 5.75 33.7 -10.2 .37 -11.3 -11.4106 105 CAR Carsales.com ... . . . . . . . . . . . . 3.277 13.51 -43 15.64 10.84 42.00 f 3.11 4.44 7.8 50.70 26.6 7.9 .27 28.9 14.2107 107 MIN Mineral Resources.. . . . . . . . . 3.189 16.99 -51 22.14 9.15 58.00 f 3.41 4.88 83.0 119.91 14.2 43.1 6.21 555.7 -108 108 BTT BT Invest Mgt .. . . . . . . . . . . . . . 3.183 10.05 +7 13.26 9.64 45.00 p 4.48 5.00 7.1 54.80 18.3 14.4 .96 3.9 6.8109 109 MTS Metcash .. . . . . . . . . . . . . . . . . . . . 3.054 3.13 +4 3.365 1.97 10.50 f 3.35 4.79 1381.9 19.40 16.1 27.4 - 48.8 -110 115 JBH JB Hi-Fi . . . . . . . . . . . . . . . . . . . . . . 2.965 25.81 +22 29.47 21.20 132.00 f 5.11 7.31 19.4 184.10 14.0 23.8 -.61 9.2 16.7111 113 MLT Milton .. . . . . . . . . . . . . . . . . . . . . . . 2.962 4.50 -4 4.80 4.40 18.80 f 4.18 5.97 .5 19.60 23.0 -4.9 4.05 7.3 3.7112 114 CWY Cleanaway Waste.. . . . . . . . . . 2.938 1.445 -1.5 1.665 1.140 2.20 f 1.52 2.17 23.5 5.50 26.3 9.6 .39 23.6 24.7113 110 SGM Sims Metal Mgmt .. . . . . . . . . . 2.923 14.44 -44 18.05 11.36 43.00 f 2.98 4.06 81.8 108.20 13.3 274.5 9.28 25.0 9.6114 112 NHF NIB Hldgs.. . . . . . . . . . . . . . . . . . . 2.902 6.38 -20 7.20 5.05 19.50 f 3.06 4.37 28.8 26.70 23.9 19.8 .50 14.7 25.2115 116 DLX DuluxGroup ... . . . . . . . . . . . . . . 2.873 7.38 -3 8.28 6.30 26.50 f 3.59 5.13 10.4 37.30 19.8 9.6 .46 17.5 8.9116 118 NUF Nufarm... . . . . . . . . . . . . . . . . . . . . 2.768 8.45 -25 10.202 7.74 13.00 1.54 1.54 18.2 37.47 22.6 -7.3 3.34 -9.1 10.8117 117 BPT Beach Energy .. . . . . . . . . . . . . . 2.766 1.215 -4 1.43 .551 2.00 f 1.65 2.35 300.0 19.84 6.1 9.8 .77 74.8 -118 111 WTC Wisetech Global . . . . . . . . . . . . 2.745 9.42 -89 16.27 5.52 2.25 f .24 .34 9476.1 11.30 83.4 - -.05 27.1 -119 120 IGO Independence Grp ... . . . . . . 2.699 4.60 -6 5.23 2.84 2.00 f .43 .62 - -.05 - 154.2 2.95 30.8 -3.1120 121 OZL OZ Min .. . . . . . . . . . . . . . . . . . . . . . 2.685 8.99 -5 9.99 6.31 20.00 f 2.22 3.18 - 77.40 11.6 116.6 8.42 18.2 36.2121 123 CHC Charter Hall Grp.. . . . . . . . . . . . 2.669 5.73 +2 6.51 5.16 31.20 p 5.45 5.91 11.5 45.11 12.7 131.8 3.69 9.1 9.7122 122 ZEL Z Energy .. . . . . . . . . . . . . . . . . . . . 2.644 6.61 -4 7.60 6.10 28.26 4.28 4.28 12.7 55.03 12.0 64.3 .05 6.4 14.2123 124 EBO EBOS Grp ... . . . . . . . . . . . . . . . . 2.639 17.30 -2 17.94 15.45 53.97 p 3.12 4.40 7.3 85.81 20.2 8.2 .38 7.1 30.4124 125 CSR CSR ... . . . . . . . . . . . . . . . . . . . . . . . 2.612 5.18 +4 5.57 3.85 26.50 p 5.12 6.21 10.6 36.20 14.3 8.7 2.09 20.9 15.6125 119 ALU Altium ... . . . . . . . . . . . . . . . . . . . . . 2.593 19.90 -131 22.49 7.43 25.00 1.26 1.26 15.0 32.37 61.5 27.7 .95 183.9 72.6126 126 IOF Investa Office Fd... . . . . . . . . . 2.579 4.31 +1 4.89 4.13 20.35 4.72 4.72 3.1 65.30 6.6 -45.8 4.95 -5.3 8.2127 129 PMV Premier Invest.. . . . . . . . . . . . . . 2.492 15.79 +27 16.11 12.01 56.00 f 3.55 5.07 10.4 70.90 22.3 1.2 3.29 12.8 10.6128 128 CTD Corporate Travel . . . . . . . . . . . . 2.491 23.48 +20 26.34 19.43 33.00 f 1.41 2.01 25.6 60.30 38.9 30.1 .16 17.9 27.8129 130 SKC SkyCity Entertain .. . . . . . . . . . 2.389 3.66 +2 4.36 3.31 18.31 5.00 5.00 -7.2 6.91 53.0 -17.9 .40 1.2 1.3130 135 RWC Reliance Worldwide .. . . . . . . 2.321 4.42 +14 4.63 2.83 6.50 f 1.47 2.10 3451.6 13.80 32.0 - .14 9.3 -131 131 BKW Brickworks .. . . . . . . . . . . . . . . . . 2.319 15.52 -21 16.14 12.87 52.00 f 3.35 4.79 6.3 120.10 12.9 32.8 12.03 11.0 6.4132 132 RRL Regis Res.. . . . . . . . . . . . . . . . . . . 2.285 4.53 -2 4.67 3.08 16.00 f 3.53 5.04 15.4 32.69 13.9 23.3 .59 43.4 58.2133 127 BAL Bellamys Aust .. . . . . . . . . . . . . . 2.248 19.84 -224 23.07 3.938 - f - - -100.0 13.20 150.3 -4.7 1.32 436.6 103.8134 138 EVT Event Hospitality. . . . . . . . . . . . 2.237 13.93 +21 14.05 11.95 52.00 f 3.73 5.33 - 74.10 18.8 -16.7 6.00 10.7 9.5135 134 GNE Genesis Energy .. . . . . . . . . . . . 2.230 2.23 -4 2.46 1.90 14.99 6.72 6.72 1.2 10.29 21.7 -29.9 - 22.6 7.8136 136 GOZ Growthpoint Prop... . . . . . . . . 2.229 3.30 -2 3.63 3.07 21.90 6.64 6.64 4.9 56.40 5.9 10.8 3.08 11.9 10.0137 133 CGC Costa Grp... . . . . . . . . . . . . . . . . . 2.184 6.83 -30 7.68 4.26 12.00 f 1.76 2.51 22.2 33.83 20.2 154.3 .58 67.1 -138 139 OGC OceanaGold Corp .. . . . . . . . . 2.172 3.52 -3 4.88 3.09 1.93 .55 .55 86.9 35.90 9.8 11.8 3.10 -7.3 12.8139 140 PPT Perpetual . . . . . . . . . . . . . . . . . . . . 2.168 46.55 -37 57.34 46.37 270.00 f 5.80 8.29 3.9 303.70 15.3 6.6 6.59 -5.3 .1140 137 BKL Blackmores.. . . . . . . . . . . . . . . . . 2.167 125.77 -347 178.00 86.27 290.00 f 2.31 3.29 -34.2 375.60 33.5 -40.9 6.83 17.5 36.6141 141 CMW Cromwell Prop ... . . . . . . . . . . . 2.110 1.065 -1 1.095 .915 8.34 7.83 7.83 1.7 11.60 9.2 -1.1 .93 22.3 6.6142 146 INM Iron Mountain Inc .. . . . . . . . . . 2.066 42.80 +206 54.83 39.52 - - - 41.3 - - 134.5 - -7.1 -143 142 SBM St Barbara .. . . . . . . . . . . . . . . . . . 2.057 3.99 -8 4.23 2.37 10.00 f 2.51 3.58 1314.6 35.85 11.1 167.3 1.07 92.7 -144 145 PRY Primary Health Care .. . . . . . . 2.035 3.90 +11 4.10 3.00 10.90 f 2.79 3.99 -11.7 -98.90 - 329.9 -1.26 9.4 -8.7145 144 ABP Abacus Prop Grp ... . . . . . . . . 2.010 3.47 -1 4.26 2.92 17.75 5.12 5.12 2.9 36.52 9.5 13.1 3.13 13.2 12.1146 143 SDF Steadfast Grp .. . . . . . . . . . . . . . 1.991 2.51 -8 3.02 2.33 7.20 f 2.87 4.10 16.7 8.39 29.9 9.6 .11 4.7 22.9147 149 NEC Nine Entertainment .. . . . . . . . 1.978 2.27 +8 2.41 1.172 10.00 f 4.41 6.29 -20.8 24.00 9.5 -53.0 .23 85.0 8.7148 148 BWP BWP Tr .. . . . . . . . . . . . . . . . . . . . . . 1.940 3.02 +1 3.27 2.82 17.66 5.85 5.85 4.3 39.51 7.6 4.3 2.82 11.8 5.6149 150 GNC GrainCorp .. . . . . . . . . . . . . . . . . . 1.938 8.47 +25 10.55 7.17 30.00 f 3.54 5.06 172.7 54.70 15.5 190.2 6.16 -6.3 -2.5150 153 DHG Domain Hldgs Aus... . . . . . . . 1.887 3.25 +9 3.98 2.73 - p - - - - - - - - -

151 151. NXT NEXTDC 1.879 6.54 +3 7.35 3.84 - - - 7968.2 4.07 160.7 37.1 1.78 175.2 -152 154 IEL IDP Education.. . . . . . . . . . . . . . 1.865 7.45 +15 7.75 4.31 14.00 p 1.88 2.39 127.3 19.11 39.0 3.9 -.11 62.1 -153 147 VAH Virgin Aus Hldg... . . . . . . . . . . . 1.861 .22 -1 .295 .16 - - - 10952.4 -2.42 - -23.6 .06 11.2 -154 152 MYO MYOB Grp... . . . . . . . . . . . . . . . . 1.844 3.05 - 3.81 3.00 11.50 3.77 3.77 2.2 10.12 30.1 14.9 -.01 -11.4 -155 155 PGH Pact Grp Hldgs.. . . . . . . . . . . . . 1.822 5.48 -1 7.343 4.83 23.00 p 4.20 5.36 9.5 27.50 19.9 2.4 .12 -18.1 13.5156 156 NVT Navitas.. . . . . . . . . . . . . . . . . . . . . . 1.777 4.96 -4 5.64 4.17 19.50 f 3.93 5.61 - 14.50 34.2 -24.3 .79 17.6 4.9157 158 SCP SCA Prop Grp ... . . . . . . . . . . . . 1.746 2.33 +2 2.47 2.10 13.50 5.79 5.79 7.4 24.73 9.4 -7.5 2.23 9.4 9.6158 157 NHC New Hope Corp.. . . . . . . . . . . . 1.745 2.10 -1 2.64 1.445 12.00 f 5.71 8.16 150.0 22.60 9.3 -.5 2.23 215.9 -159 161 TME Trade Me Grp... . . . . . . . . . . . . . 1.649 4.15 -6 5.23 3.82 17.52 4.22 4.22 7.5 22.01 18.9 11.8 -.20 -5.9 9.0160 164 WAM WAM Capital . . . . . . . . . . . . . . . . 1.638 2.50 +4 2.59 2.20 15.25 f 6.10 8.71 3.5 14.87 16.8 -44.4 2.01 2.6 14.2161 162 TNE Technology One... . . . . . . . . . . 1.638 5.19 -1 5.90 4.38 8.20 p 1.58 2.09 10.1 14.18 36.6 9.7 .35 3.4 11.1162 160 IRE IRESS ... . . . . . . . . . . . . . . . . . . . . . 1.631 9.49 -26 13.40 9.32 44.00 p 4.64 5.83 - 35.40 26.8 -13.2 -.81 -13.3 1.4163 159 APE AP Eagers .. . . . . . . . . . . . . . . . . . 1.626 8.50 -32 9.10 7.25 36.00 f 4.24 6.05 2.9 50.30 16.9 -5.0 2.49 1.3 9.6164 168 IFT Infratil . . . . . . . . . . . . . . . . . . . . . . . . 1.623 2.90 +9 3.06 2.63 15.00 5.17 5.17 13.2 11.44 25.3 1351.5 - 12.6 5.7165 163 LYC Lynas.. . . . . . . . . . . . . . . . . . . . . . . . 1.620 2.46 -1 2.645 .75 - - - -84.3 9.99 24.6 - - - -166 175 NWL Netwealth Grp.. . . . . . . . . . . . . . 1.616 6.80 +37 7.43 4.87 - - - - 6.19 109.9 - - - -167 176 CNU Chorus .. . . . . . . . . . . . . . . . . . . . . . 1.601 3.77 +18 4.54 3.41 19.89 5.28 5.28 4.3 20.85 18.1 20.9 1.77 -4.3 13.1168 169 BAP Bapcor .. . . . . . . . . . . . . . . . . . . . . . 1.588 5.68 +6 6.00 4.98 14.50 f 2.55 3.65 18.2 29.69 19.1 26.3 -.31 -1.1 24.9169 165 MGG Magellan Glob Tr.. . . . . . . . . . . 1.579 1.50 -2 1.735 1.42 - - - - 6.58 22.8 - 1.54 - -170 172 ARB ARB ... . . . . . . . . . . . . . . . . . . . . . . . 1.570 19.82 +28 20.82 14.29 35.50 f 1.79 2.56 7.9 62.21 31.9 3.6 3.27 35.4 18.3171 170 ACX Aconex... . . . . . . . . . . . . . . . . . . . . 1.569 7.79 - 7.83 3.56 - - - 56.0 -4.68 - - -.20 - -172 171 CQR Charter Hall Retail . . . . . . . . . . 1.554 3.85 +1 4.545 3.61 28.00 7.27 7.27 - 37.76 10.2 38.8 4.19 -5.4 2.8173 166 FXJ Fairfax Media.. . . . . . . . . . . . . . . 1.552 .675 -2 1.27 .605 3.10 f 4.59 6.55 - 1.70 39.7 35.4 .06 -29.8 -6.4174 173 SRX Sirtex Medical . . . . . . . . . . . . . . . 1.547 27.74 +9 27.82 10.45 30.00 1.08 1.08 - -39.60 - 29.8 2.02 57.9 11.3175 174 AOG Aveo Grp... . . . . . . . . . . . . . . . . . . 1.533 2.64 - 3.35 2.25 9.00 3.41 3.41 12.5 48.80 5.4 -34.1 3.63 -15.1 2.3176 167 BRG Breville Grp .. . . . . . . . . . . . . . . . . 1.513 11.63 -54 14.175 9.78 31.50 p 2.71 3.40 7.0 43.40 26.8 7.3 1.28 21.0 21.1177 178 SAR Saracen Min.. . . . . . . . . . . . . . . . 1.452 1.775 -7.5 1.892 .87 - - - 5331.4 7.33 24.2 63.3 .43 36.3 -178 182 VVR Viva Energy Reit. . . . . . . . . . . . . 1.451 2.00 - 2.48 1.94 - - - 150.0 23.08 8.7 12235.7 2.19 -10.6 -179 192 SNZ Summerset Grp .. . . . . . . . . . . . 1.432 6.37 +71 6.41 4.22 8.65 1.36 1.36 42.0 93.01 6.8 173.7 3.16 15.1 22.6180 181 IVC InvoCare .. . . . . . . . . . . . . . . . . . . . 1.429 12.99 -31 18.15 12.96 46.00 f 3.54 5.06 8.2 88.80 14.6 53.9 1.73 -2.9 3.6181 184 MND Monadelphous Grp... . . . . . . 1.429 15.20 +1 19.81 11.77 60.00 f 3.95 5.64 -10.0 70.97 21.4 -14.0 4.09 28.0 23.1182 185 SIQ Smartgrp .. . . . . . . . . . . . . . . . . . . 1.422 10.93 +23 11.95 6.21 35.00 f 3.20 4.57 41.1 34.50 31.7 21.0 -1.03 67.9 97.7183 180 SM1 Synlait Milk .. . . . . . . . . . . . . . . . . 1.416 7.90 -30 9.12 3.13 - - - 3953.7 35.37 22.3 - - 202.6 -184 186 MMS McMillan Shakespr .. . . . . . . . 1.402 16.85 +23 18.295 12.67 68.00 f 4.04 5.76 4.8 75.31 22.4 4.5 1.77 31.3 17.1185 177 ORE Orocobre .. . . . . . . . . . . . . . . . . . . 1.397 5.36 -47 7.44 2.659 - - - -83.9 12.13 44.2 - 1.37 - -186 179 VOC Vocus Grp ... . . . . . . . . . . . . . . . . 1.381 2.22 -15 4.37 2.20 6.00 f 2.70 3.86 -61.1 -239.37 - -50.4 .28 -44.2 -24.5187 183 PLS Pilbara Min .. . . . . . . . . . . . . . . . . 1.358 .825 -5 1.25 .312 - - - -60.0 -1.13 - - - - -188 189 SUL Super Retail Grp .. . . . . . . . . . . 1.341 6.80 +7 10.265 6.42 46.50 f 6.84 9.77 12.0 50.50 13.5 58.0 .43 -30.2 -7.4189 187 WEB Webjet . . . . . . . . . . . . . . . . . . . . . . . 1.313 11.05 -23 13.19 9.13 18.00 f 1.63 2.33 20.7 29.59 37.3 -4.8 -1.32 1.3 46.1190 191 ING Inghams Grp ... . . . . . . . . . . . . . 1.293 3.40 -4 3.93 3.03 - f - - 1767.7 31.82 10.7 - .65 56.9 -191 190 NWS News Corp .. . . . . . . . . . . . . . . . . 1.286 20.73 -57 22.51 16.60 17.94 .87 .87 -.7 -96.77 - -54.8 - 20.4 1.4192 193 BGA Bega Cheese.. . . . . . . . . . . . . . . 1.253 6.77 -3 8.15 5.57 10.50 f 1.55 2.22 5.3 91.80 7.4 440.2 1.19 9.1 14.1193 196 SDA SpeedCast Intl . . . . . . . . . . . . . . 1.228 5.13 -1 5.72 3.22 7.20 f 1.40 2.00 28.6 2.97 172.7 27.4 -1.69 49.5 31.7194 194 MFF MFF Capital Inv .. . . . . . . . . . . . 1.216 2.25 -6 2.50 1.825 2.50 f 1.11 1.59 - 33.40 6.7 9.7 2.16 197.0 -195 195 SPO Spotless Grp Hld.. . . . . . . . . . . 1.212 1.10 -3 1.175 1.00 1.35 1.23 1.23 -84.1 -2.60 - -39.2 -.45 4.1 -17.8196 188 GXY Galaxy Res .. . . . . . . . . . . . . . . . . 1.206 2.96 -32 4.54 1.52 - - - 168.2 .04 7400.0 - - - -197 197 GEM G8 Education.. . . . . . . . . . . . . . . 1.197 2.64 -7 4.71 2.62 22.00 f 8.33 11.90 -25.0 18.92 14.0 -14.8 -.50 -28.9 -.3198 202 MTR Mantra Grp .. . . . . . . . . . . . . . . . . 1.169 3.93 - 3.95 2.705 11.00 f 2.80 4.00 4.8 13.50 29.1 -.9 -.29 37.1 8.3199 199 AHG Automotive Hldgs .. . . . . . . . . 1.164 3.51 -5 4.15 2.905 19.00 f 5.41 7.73 -15.6 17.02 20.6 -7.6 .88 -8.8 -200 204 BIN Bingo Ind ... . . . . . . . . . . . . . . . . . 1.159 2.80 +10 3.00 1.541 - f - - 4186.0 5.00 56.0 - .44 20.0 -201 198 SFR Sandfire Res.. . . . . . . . . . . . . . . . 1.158 7.32 -40 8.22 5.25 21.00 f 2.87 4.10 63.6 64.06 11.4 61.0 3.00 25.0 23.7202 203 ECX Eclipx Grp ... . . . . . . . . . . . . . . . . 1.132 3.58 -1 4.36 3.41 15.25 f 4.26 6.08 10.9 20.31 17.6 11.8 .33 -4.5 -203 201 MYX Mayne Pharma... . . . . . . . . . . . 1.129 .74 -3 1.45 .59 - - - 1168.4 -10.87 - -5.1 .08 4.5 -204 206 PPH Pushpay Hldgs.. . . . . . . . . . . . . 1.106 4.03 -2 4.18 1.48 - - - - -6.38 - - .11 135.5 -205 209 REG Regis Healthcare .. . . . . . . . . . 1.097 3.65 +6 4.60 3.22 19.32 f 5.29 7.56 32.6 19.32 18.9 10.4 -.99 -15.2 -11.7206 205 GMA Genworth Mortg Ins .. . . . . . . 1.095 2.31 -4 3.35 2.21 24.00 f 10.39 14.84 -14.3 29.70 7.8 -9.0 3.88 -17.5 6.5207 208 AVN Aventus Retail Prop ... . . . . . 1.061 2.15 -5 2.53 2.04 16.21 7.54 7.54 57.3 38.20 5.6 - 2.34 -1.9 -208 200 APT Afterpay Touch ... . . . . . . . . . . . 1.061 6.44 -69 8.16 2.65 - - - - -.35 - - - - -209 210 FNP Freedom Food ... . . . . . . . . . . . 1.057 5.24 +4 5.817 4.001 4.50 f .86 1.23 7.0 2.22 236.0 -74.7 1.09 20.3 21.6210 214 LOV Lovisa Hldgs .. . . . . . . . . . . . . . . 1.034 9.85 +44 10.00 3.35 20.60 f 2.09 2.99 103.0 32.01 30.8 73.1 .42 170.3 61.0211 212 GUD GUD Hldgs .. . . . . . . . . . . . . . . . . 1.026 11.90 +25 13.74 10.51 49.00 f 4.12 5.88 7.0 3.71 320.8 45.8 -.32 2.5 17.5212 211 AUI Aust United Invest .. . . . . . . . . 1.024 8.26 -4 9.08 7.81 34.50 f 4.18 5.97 - 37.10 22.3 1.9 8.86 10.5 4.5213 219 OMH OM Hldgs.. . . . . . . . . . . . . . . . . . . 1.000 1.355 +5 1.52 .10 - - - 1075.0 12.67 10.7 - .39 - -214 215 BKI BKI Invest.. . . . . . . . . . . . . . . . . . . .983 1.58 - 1.775 1.56 7.32 f 4.63 6.62 .7 7.06 22.4 2.9 1.51 3.1 1.4215 213 SGF SG Fleet Grp .. . . . . . . . . . . . . . . .983 3.82 -7 4.51 3.25 18.04 f 4.72 6.75 30.7 25.40 15.0 20.2 -.72 19.7 23.1216 217 LEP ALE Prop Grp... . . . . . . . . . . . . . .983 5.02 +5 5.05 4.43 20.60 4.10 4.10 2.0 58.37 8.6 2548.7 3.04 17.1 14.3217 221 ASL Ausdrill . . . . . . . . . . . . . . . . . . . . . . . .977 2.70 +12 3.04 1.26 5.50 f 2.04 2.91 2838.3 16.09 16.8 113.5 2.11 201.8 -218 216 APX Appen ... . . . . . . . . . . . . . . . . . . . . . .945 8.89 -27 10.94 2.57 6.00 f .67 .96 20.0 14.55 61.1 88.9 -.22 248.7 146.1219 207 SYR Syrah Res... . . . . . . . . . . . . . . . . . .943 3.17 -49 4.95 2.209 - - - 697.0 -5.78 - - - - -220 222 CVW Clearview Wealth .. . . . . . . . . . .942 1.41 +2 1.845 1.30 2.75 f 1.95 2.78 10.0 3.67 38.4 -22.3 .62 6.5 13.1221 220 RSG Resolute Min .. . . . . . . . . . . . . . . .923 1.245 -2.5 1.44 .945 2.00 1.61 1.61 17.6 15.54 8.0 -12.8 .91 -.4 61.5222 223 CCP Credit Corp Grp ... . . . . . . . . . . .920 19.29 -13 23.99 16.56 62.00 f 3.21 4.59 16.0 126.10 15.3 18.3 5.55 15.7 23.2223 218 MOE Moelis Aust .. . . . . . . . . . . . . . . . . .918 5.97 -29 6.90 2.80 - f - - 2473.3 23.40 25.5 - 1.24 124.1 -224 225 CEN Contact Energy .. . . . . . . . . . . . .915 4.99 +8 5.35 4.38 25.71 5.15 5.15 -3.3 14.39 34.7 -11.3 2.86 18.1 -225 226 CLW Charter Hall Long W ... . . . . . .906 3.90 +3 4.40 3.70 - - - 1348.0 48.92 8.0 - .04 393.4 -226 232 AUB AUB Grp ... . . . . . . . . . . . . . . . . . . .903 14.14 +81 14.50 11.35 43.00 f 3.04 4.34 5.0 69.50 20.3 22.2 1.60 17.7 20.0227 229 GWA GWA Grp ... . . . . . . . . . . . . . . . . . .887 3.36 +7 3.53 2.49 17.50 f 5.21 7.44 10.0 20.99 16.0 6.8 1.23 20.0 13.7228 228 EHE Estia Health.. . . . . . . . . . . . . . . . . .883 3.39 +5 3.935 2.85 15.80 f 4.66 6.66 -67.0 15.67 21.6 -28.4 -.64 13.4 -13.2229 230 NSR Natl Storage REIT.. . . . . . . . . . .878 1.57 +2 1.665 1.42 9.30 5.92 5.92 5.8 .41 382.9 5.6 1.41 4.4 -230 224 AAD Ardent Leisure Grp ... . . . . . . .870 1.845 -6.5 2.18 1.67 3.00 1.63 1.63 -76.0 -6.14 - - .94 - -231 248 ELD Elders .. . . . . . . . . . . . . . . . . . . . . . . .863 7.46 +75 8.86 4.28 7.50 f 1.01 1.44 473.4 101.90 7.3 45.8 1.01 153.1 -232 240 WSA Western Areas.. . . . . . . . . . . . . . .854 3.13 +9 3.53 1.872 2.00 f .64 .91 -54.9 8.18 38.3 - 1.77 - -233 231 CIN Carlton Invest .. . . . . . . . . . . . . . .850 32.10 -41 34.94 30.51 119.00 f 3.71 5.30 1.8 154.20 20.8 -5.1 37.10 6.0 4.3234 233 PME Pro Medicus.. . . . . . . . . . . . . . . . .845 8.17 +7 9.04 4.63 5.00 f .61 .87 -11.1 9.33 87.6 44.4 .25 40.7 73.6235 237 SKT Sky Network TV ... . . . . . . . . . . .841 2.16 +2 3.62 1.925 18.16 8.41 8.41 -11.4 29.30 7.4 -26.3 -.29 -34.2 -23.0236 236 DUI Diversified United Inv.. . . . . . .835 3.98 +1 4.17 3.59 14.50 f 3.64 5.20 3.6 15.40 25.8 6.9 4.20 12.9 7.2237 241 SIG Sigma Health.. . . . . . . . . . . . . . . .827 .78 - 1.33 .725 5.00 f 6.41 9.15 -9.1 5.60 13.9 -14.3 .37 -36.2 -.3238 239 EHL Emeco ... . . . . . . . . . . . . . . . . . . . . .817 .29 -.5 .32 .071 - - - -26.6 -13.44 - - .02 - -239 234 SWM Seven West Media.. . . . . . . . . .814 .54 -1.5 .855 .47 4.00 f 7.41 10.57 -50.0 -43.50 - -19.4 - -27.2 -19.4240 238 HSN Hansen Tech ... . . . . . . . . . . . . . .813 4.14 -10 4.50 3.13 6.00 f 1.45 2.07 -14.3 14.90 27.8 -9.7 -.06 25.6 24.3241 244 WLE WAM Leaders .. . . . . . . . . . . . . . .808 1.15 -.5 1.21 1.07 4.50 f 3.91 5.58 1251.4 13.73 8.4 - 1.18 114.9 -242 235 CLQ Clean TeQ Hldgs .. . . . . . . . . . . .806 1.165 -4 1.78 .54 - - - 59.6 -2.03 - - .17 - -243 227 BLA Blue Sky Alt Invest .. . . . . . . . . .806 10.40 -102 14.99 7.50 23.00 f 2.21 3.16 43.8 29.67 35.1 18.2 1.83 47.7 44.4244 246 SXL Sthn Cross Media.. . . . . . . . . . .796 1.035 -.5 1.47 1.015 7.75 f 7.49 10.70 14.8 12.82 8.1 37.5 .28 -20.4 3.7245 242 KGN Kogan Com... . . . . . . . . . . . . . . . .795 8.50 -30 10.00 1.465 10.70 f 1.26 1.80 24175.8 11.39 74.6 - .45 40.9 -246 243 WPP WPP AuNZ ... . . . . . . . . . . . . . . . .780 .915 -5 1.30 .772 6.30 f 6.89 9.84 5.0 8.62 10.6 .2 .44 -10.8 20.7247 254 APO APN Outdoor Grp.. . . . . . . . . . .775 4.64 +26 5.85 4.08 19.20 f 4.14 5.91 1.1 26.44 17.5 1.8 .14 -19.8 14.0248 247 NAN Nanosonics.. . . . . . . . . . . . . . . . . .769 2.57 -7 3.40 2.15 - - - 3031.0 2.13 120.7 11.6 .26 29.2 -249 245 AJM Altura Min.. . . . . . . . . . . . . . . . . . . .764 .42 -2 .505 .125 - - - -69.7 -.49 - - - - -250 252 BGP Briscoe Grp... . . . . . . . . . . . . . . . .762 3.45 +10.7 4.31 3.343 - - - 1383.3 - - - - 102.2 -251 250 OML oOh! Media .. . . . . . . . . . . . . . . . . .757 4.59 -2 4.79 3.86 15.00 f 3.27 4.67 7.1 20.00 22.9 34.5 .13 3.2 28.8252 251 FSF Fonterra S/H Fund... . . . . . . . .756 5.55 +6 6.12 5.39 23.48 4.23 4.23 -.2 27.59 20.1 -28.7 5.66 3.6 5.8253 257 API Aust Pharmaceutical . . . . . . . .739 1.50 +4.5 2.38 1.327 7.00 f 4.67 6.67 40.0 10.70 14.0 .3 .74 -25.6 -4.0254 253 HTA Hutchison.. . . . . . . . . . . . . . . . . . . .733 .054 - .088 .045 - - - -40.4 -.28 - - .01 - -255 255 DJW Djerriwarrh.. . . . . . . . . . . . . . . . . . .725 3.28 +1 3.87 3.23 20.00 f 6.10 8.71 -16.7 15.15 21.7 -17.4 3.23 -6.3 -5.0256 249 KDR Kidman Res ... . . . . . . . . . . . . . . .723 2.06 -14 2.37 .335 - - - 88.8 -3.68 - - - - -257 258 ZIM Zimplats Hldgs.. . . . . . . . . . . . . .721 6.70 +5 7.51 3.60 - - - 1224.0 59.51 11.3 -5.3 - 1198.9 -258 262 GOR Gold Road Res... . . . . . . . . . . . .715 .815 +2 .845 .55 - - - 304.6 26.40 3.1 - - - -259 260 AAC Aust Agricult Co... . . . . . . . . . . .714 1.185 +2.5 1.98 1.065 - - - 928.0 -2.24 - -10.3 1.71 181.6 -260 256 MSB Mesoblast . . . . . . . . . . . . . . . . . . . .705 1.49 -3.5 3.406 1.19 - - - -24.9 -16.11 - - .16 - -261 259 FET Folkestone Edu ... . . . . . . . . . . .702 2.75 -1 3.00 2.50 14.87 5.41 5.41 6.0 43.06 6.4 18.2 2.67 4.0 13.5262 265 PPC Peet .. . . . . . . . . . . . . . . . . . . . . . . . . .696 1.42 +1 1.54 1.10 5.00 f 3.52 5.03 5.6 9.58 14.8 5.1 1.15 24.7 9.4263 263 PNI Pinnacle Invest.. . . . . . . . . . . . . .695 4.26 - 4.91 2.15 9.40 f 2.21 3.15 112.1 12.31 34.6 49.2 .48 86.8 65.7264 264 AHY Asaleo Care .. . . . . . . . . . . . . . . . .695 1.28 - 1.93 1.255 10.00 p 7.81 9.28 - 10.50 12.2 -19.3 .20 -22.1 -6.6265 261 PSI PSC Insurance .. . . . . . . . . . . . . .689 2.82 -4 3.205 1.90 6.70 f 2.38 3.39 62.2 15.20 18.6 71.7 .25 50.2 -266 273 AX1 Accent Grp .. . . . . . . . . . . . . . . . . .686 1.265 +5 1.32 .575 6.00 f 4.74 6.77 9.1 6.22 20.3 11.4 .07 18.7 10.9267 267 FXL FlexiGroup... . . . . . . . . . . . . . . . . .674 1.80 - 2.39 1.44 7.70 f 4.28 6.11 -46.9 -2.80 - 9.2 .71 -18.4 -14.4268 266 WGN Wagners Hld Co ... . . . . . . . . . .671 4.16 -2 4.45 3.30 - - - - 12.20 34.1 - .32 - -269 269 IPH IPH ... . . . . . . . . . . . . . . . . . . . . . . . . .671 3.39 +3 6.03 3.22 22.00 p 6.49 8.40 4.8 20.93 16.2 -4.7 .08 -27.1 -7.9270 271 IRI Integrated Research.. . . . . . . .668 3.89 +2 4.135 2.82 6.50 f 1.67 2.39 - 11.74 33.1 23.8 .18 39.2 29.7271 272 TOX Tox Free Solutions .. . . . . . . . . .663 3.41 +1 3.50 2.18 10.00 f 2.93 4.19 7.2 6.97 48.9 -16.1 .17 51.0 10.7272 270 UPD Updater .. . . . . . . . . . . . . . . . . . . . . .662 1.23 -.5 1.53 .57 - - - 29.5 -3.25 - - 4.38 - -273 274 GDI GDI Prop Grp... . . . . . . . . . . . . . .660 1.23 +.5 1.325 .99 7.75 6.30 6.30 - 11.72 10.5 -17.0 1.12 25.4 17.1274 268 RCR RCR Tomlinson ... . . . . . . . . . . .660 3.99 -8 4.74 2.75 8.50 2.13 2.13 242.9 17.90 22.3 143.5 1.15 31.4 29.7275 283 TGR Tassal Grp .. . . . . . . . . . . . . . . . . . .657 3.79 +17 4.69 3.44 15.50 f 4.09 5.84 - 35.22 10.8 - 2.65 - -276 280 ASB Austal . . . . . . . . . . . . . . . . . . . . . . . . .636 1.815 +1.5 2.02 1.495 4.00 2.20 2.67 - 9.10 19.9 3.3 1.33 128.2 -277 275 GSC Global Geoscience .. . . . . . . . .636 .475 -1.5 .525 .135 - - - -8.2 -.92 - - - - -278 279 URF US Masters Res Prop ... . . . .635 1.76 - 2.04 1.61 10.00 5.68 5.68 - -3.76 - -2.5 1.48 193.8 -279 278 GXL Greencross .. . . . . . . . . . . . . . . . . .635 5.29 -6 7.26 5.04 19.50 f 3.69 5.26 2.7 36.90 14.3 -1.2 -.69 -23.1 -9.8280 276 CDD Cardno ... . . . . . . . . . . . . . . . . . . . . .623 1.30 -5 1.525 1.06 - f - - 4470.2 -4.20 - .6 - 52.5 -281 286 HUB HUB24 ... . . . . . . . . . . . . . . . . . . . . .619 10.05 +10 11.90 4.40 - - - - 36.36 27.6 - .36 - -282 282 AGI Ainsworth Game Tech... . . . .613 1.85 -4.5 2.79 1.705 1.50 f .81 1.16 - 9.00 20.6 - .86 - -283 281 CIP Centuria Ind REIT .. . . . . . . . . . .608 2.45 -8 2.70 2.39 19.40 7.92 7.92 - 29.88 8.2 - 2.46 - -284 287 PLG Propertylink Grp .. . . . . . . . . . . .606 1.005 +1 1.035 .785 - - - - 17.72 5.7 - .98 - -285 289 CKF Collins Foods ... . . . . . . . . . . . . .606 5.20 +10 6.29 4.819 17.00 f 3.27 4.67 - 24.08 21.6 - -.46 - -286 277 DCN Dacian Gold .. . . . . . . . . . . . . . . . .605 2.94 -19 3.20 1.50 - - - -33.5 -6.00 - - - - -287 295 NGI Navigator Global. . . . . . . . . . . . .602 3.71 +14 4.085 2.03 19.04 5.13 5.13 - -14.18 - - .41 - -288 292 GTY Gateway Lifestyle.. . . . . . . . . . .597 1.975 +2 2.30 1.855 9.35 4.73 4.73 - 20.10 9.8 - 1.52 - -289 284 BWX BWX... . . . . . . . . . . . . . . . . . . . . . . . .594 4.84 -27 8.19 4.697 7.45 f 1.54 2.20 - 10.87 44.5 - -.15 - -290 296 SSM Service Stream... . . . . . . . . . . . .592 1.62 +3.5 1.715 1.115 6.00 f 3.70 5.29 - 9.65 16.8 - .15 - -291 291 AWE AWE ... . . . . . . . . . . . . . . . . . . . . . . . .591 .945 - 1.00 .40 - f - - - -43.19 - - .21 - -292 303 HT1 HT&E ... . . . . . . . . . . . . . . . . . . . . . . .588 1.905 +6.5 2.80 1.517 7.00 f 3.67 5.25 - -38.20 - - -.49 - -293 293 GOLD ETFS Physical Gold .. . . . . . . .583 163.70 -36 165.41 147.33 - - - 3.4 63.17 259.1 - - - -294 288 ARF Arena REIT .. . . . . . . . . . . . . . . . . .580 2.16 -6 2.54 1.97 12.67 5.87 5.87 - 30.05 7.2 - 1.93 - -295 309 SXY Senex Energy .. . . . . . . . . . . . . . .579 .40 +1.5 .415 .235 - - - - -6.74 - - .25 - -296 290 INA Ingenia Grp .. . . . . . . . . . . . . . . . . .578 2.78 -6 2.90 2.49 10.20 3.67 3.67 - 18.56 15.0 - 2.53 - -297 305 BVS Bravura Solution .. . . . . . . . . . . .578 2.70 +5 2.83 1.32 - - - - 12.08 22.4 - -.02 - -298 298 HLO Helloworld Travl . . . . . . . . . . . . . .577 4.67 +2 5.11 3.53 15.00 f 3.21 4.59 - 22.70 20.6 - .07 - -299 300 RFF Rural Funds Grp ... . . . . . . . . . .574 2.25 +1 2.45 1.603 9.93 4.41 4.41 - 19.20 11.7 - 1.00 - -300 299 SST Steamships Trading .. . . . . . . .574 18.50 - 23.00 16.75 44.03 2.38 2.38 - 53.13 34.8 - 10.21 - -

AFRMonday 2 April 2018The Australian Financial Review | www.afr.com

2 Tables

Industrial MarketsTRADING DATA FOR THE WEEK ENDING THURSDAY, MARCH 29, 2018

Wkly YTD Mkt P/E Div Last Week Move 52 52ASX Vol Vol Cap EPS Ratio DPS Yield Sale Move Week Week Rel to Week WeekCode (000s) (Mil) ($Bil) (¢) (x) (¢) (%) Stock Name ($) (¢) Bid Ask High Low Mkt High Low


TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW

ONT 18.708 .684 .153 31.42 20.6 23.75 3.67 f 1300 Smiles .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.48 +10 6.35 6.55 6.54 6.37 +2.58 7.30 6.201ST 42.624 4.093 .009 -2.37 - - - 1ST Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .043 -.2 .043 .048 .045 .041 -3.43 .064 .026T3D 697.789 40.154 .003 -.45 - - - 333D ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .004 +1.01 .013 .003TGP 336.028 10.734 .231 18.50 5.5 5.12 5.04 360 Capital Grp .. . . . . . . . . . . . . . . . . . . . . . . . . 1.015 +.5 1.00 1.015 1.025 .985 +1.51 1.10 .885TOT 318.465 3.355 .079 17.60 6.8 9.15 7.63 360 Capital Total Re .. . . . . . . . . . . . . . . . . . . . 1.20 +2 1.20 1.21 1.22 1.18 +2.71 1.24 1.093PL 333.033 10.520 .206 4.74 31.2 - - f 3P Learning .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.48 +1 1.47 1.495 1.545 1.435 +1.69 1.76 .934DS 7459.27 381.672 .066 -.41 - - - 4DS Memory .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .069 +.1 .069 .07 .076 .069 +2.48 .097 .025GN 547.569 18.021 .017 -.05 - - - 5G Nets .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .63 -6 .63 .645 .72 .625 -7.68 .93 .2458CO 959.842 21.865 .006 -1.08 - - - 8common ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .048 -.1 .045 .049 .05 .047 -1.03 .071 .0319SP 279.999 40.442 .017 -3.15 - - - 9 Spokes Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .055 +.3 .052 .055 .055 .051 +6.78 .17 .039NNW 170.183 2.906 .083 -.29 - - - 99 Wuxian .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .072 +.1 .07 .077 .075 .071 +2.42 .15 .046AYI - 2.419 .011 -.02 - - - A1 Invest & Res ... . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +1.01 .001 .001ABP 2241.83 57.945 2.010 36.52 9.5 17.75 5.12 Abacus Prop Grp ... . . . . . . . . . . . . . . . . . . . . . 3.47 -1 3.47 3.48 3.52 3.44 +.73 4.26 2.92ABT 273.862 2.353 .013 -3.28 - - - Abundant Produce ... . . . . . . . . . . . . . . . . . . . .395 +1.5 .375 .40 .40 .36 +4.96 .63 .325AKG 6.064 .852 .062 4.75 9.9 1.00 2.13 f Academies A’asia.. . . . . . . . . . . . . . . . . . . . . . . .47 - .46 .47 .47 .47 +1.01 .55 .125AX1 7897.62 71.559 .686 6.22 20.3 6.00 4.74 f Accent Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.265 +5 1.265 1.27 1.32 1.18 +5.13 1.32 .575ACX - 98.242 1.569 -4.68 - - - Aconex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.79 - - - 7.79 7.79 +1.01 7.83 3.56ACR 800.046 13.242 .027 -9.37 - - - f Acrux.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 -.5 .16 .165 .165 .16 -2.02 .315 .13ACW 2660.47 87.920 .035 -.79 - - - Actinogen Medical . . . . . . . . . . . . . . . . . . . . . . .047 - .047 .048 .05 .047 +1.01 .092 .039ACWOB 1523.20 38.340 .003 - - - - opt mar19.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 - .016 .022 .023 .02 +1.01 .028 .007ADA 1043.50 5.760 .157 11.41 17.4 4.25 2.14 Adacel Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.99 -26 1.99 2.03 2.35 1.95 -10.54 3.18 1.91ADH 734.625 16.206 .321 16.10 12.0 10.00 5.17 f Adairs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.935 -2.5 1.925 1.94 1.977 1.92 -.26 2.32 .561AD 13.360 1.550 .026 -3.70 - - - AdAlta.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .34 - .29 .34 .34 .34 +1.01 .40 .20AAU - 1.336 .002 -.86 - - - Adcorp Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .008 .011 .009 .009 +1.01 .02 .006ABC 5915.48 71.678 4.045 27.90 22.3 20.50 3.30 f Adelaide Brighton .. . . . . . . . . . . . . . . . . . . . . . 6.22 -20 6.21 6.23 6.54 6.09 -2.10 7.05 5.44ADR 16832.9 36.416 .029 -7.60 - - - Adherium ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 +6 .15 .165 .20 .11 +58.16 .25 .068AHZ 1514.13 17.730 .079 -4.83 - - - ADMEDUS ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .31 +2 .31 .315 .33 .30 +7.91 .435 .20ADJ 3255.02 84.457 .036 -.85 - - - Adslot . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 -.2 .029 .03 .031 .028 -5.65 .072 .02ABV 780.981 73.470 .011 -.04 - - - Adv Braking Tech ... . . . . . . . . . . . . . . . . . . . . . .005 - .004 .005 .005 .005 +1.01 .008 .004ANO 9.881 .478 .027 1.85 25.7 - - Advance Nanotek .. . . . . . . . . . . . . . . . . . . . . . † .475 -1.5 .47 .485 .49 .475 -2.05 .58 .24ASW .600 .269 .031 3.84 19.0 4.20 5.75 f Advanced Share Reg... . . . . . . . . . . . . . . . . . .73 - .75 .76 .73 .73 +1.01 .885 .71AER 147.911 .533 .003 -3.36 - - - Aeeris .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .059 - .059 .067 .06 .059 +1.01 .074 .03AEI 103.895 2.736 .034 -2.49 - - - Aeris Environmental . . . . . . . . . . . . . . . . . . . . . .215 -1.5 .20 .22 .23 .19 -5.51 .36 .19AFT 6100.37 640.156 .009 - - - - AFT... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +1.01 .002 .001AFP - .017 .204 14.36 14.6 - - AFT Pharmaceuticals .. . . . . . . . . . . . . . . . . . 2.10 - 2.30 2.50 2.10 2.10 +1.01 2.61 1.95APT 4392.95 82.641 1.061 -.35 - - - Afterpay Touch... . . . . . . . . . . . . . . . . . . . . . . . . 6.44 -69 6.44 6.45 7.08 6.44 -8.66 8.16 2.65AGL 6978.88 132.089 14.218 127.10 17.1 104.00 4.80 p AGL Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 21.68 +47 21.67 21.69 21.81 20.955 +3.23 28.47 20.84AGJ 18.925 .068 .004 -1.13 - - - Agricultural Land ... . . . . . . . . . . . . . . . . . . . . . .044 -.7 .044 .055 .051 .044 -12.71 .075 .032AHL 8350.64 24.696 .021 -.41 - - - AHALife Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . .031 +.3 .029 .032 .033 .027 +11.73 .041 .009APW 40.926 .322 .072 15.43 10.4 4.60 2.86 AIMS Prop Sec Fund ... . . . . . . . . . . . . . . . . . 1.61 -1 1.56 1.62 1.62 1.61 +.40 1.73 1.45AGI 268.280 8.141 .613 9.00 20.6 1.50 .81 f Ainsworth Game Tech... . . . . . . . . . . . . . . . . 1.85 -4.5 1.85 1.86 1.895 1.785 -1.36 2.79 1.705AIZ 211.816 5.584 3.413 29.28 10.4 20.09 6.61 Air New Zealand ... . . . . . . . . . . . . . . . . . . . . . . 3.04 -9 3.01 3.04 3.20 3.01 -1.86 3.43 2.21AXP 102.830 5.759 .122 -13.24 - - - Airxpanders .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .425 -1.5 .405 .44 .48 .40 -2.40 .94 .40AJL 381.750 9.920 .244 -4.60 - - - AJ Lucas Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . .325 -3.5 .325 .335 .36 .31 -8.71 .539 .181ACL 1916.34 226.952 .004 -.14 - - - Alchemia.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .011 .012 .012 .011 +1.01 .026 .006ALC 1695.14 30.146 .024 -.54 - - - Alcidion Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 -.2 .038 .041 .041 .038 -3.86 .085 .037LEP 195.530 5.632 .983 58.37 8.6 20.60 4.10 ALE Prop Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . 5.02 +5 5.00 5.02 5.05 4.90 +2.02 5.05 4.43AJX 882.103 37.251 .097 -2.08 - - - Alexium Int Grp .. . . . . . . . . . . . . . . . . . . . . . . . . .28 - .275 .28 .29 .275 +1.01 .64 .25AMT 299.294 .785 .012 .21 57.1 - - Allegra Orthopaedics .. . . . . . . . . . . . . . . . . . .12 - .125 .18 .12 .12 +1.01 .34 .12AQZ 370.549 9.425 .210 13.88 12.2 5.50 3.24 f Alliance Aviation .. . . . . . . . . . . . . . . . . . . . . . . . 1.70 -1 1.65 1.71 1.72 1.58 +.43 1.86 .66ALQ 6790.56 119.019 3.639 4.71 157.5 16.00 2.16 p ALS... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.42 -11 7.42 7.43 7.70 7.32 -.45 8.50 5.791AG 4901.31 57.913 .007 -1.44 - - - Alterra.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .051 +.2 .051 .054 .058 .05 +5.10 .083 .021ALU 2832.37 43.021 2.593 32.37 61.5 25.00 1.26 Altium ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 19.90 -131 19.89 19.90 21.98 19.84 -5.16 22.49 7.43AMA 3346.12 38.155 .572 3.09 35.3 2.50 2.29 f AMA Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.09 -9.5 1.09 1.10 1.175 1.08 -7.00 1.235 .835AYS 1599.47 57.267 .241 .40 286.3 9.10 7.95 f Amaysim Au... . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.145 -4.5 1.14 1.155 1.265 1.145 -2.77 2.25 1.135AMO - .069 .004 -2.00 - - - Amber Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .125 - .125 .14 .125 .125 +1.01 .20 .12AMB - .087 .011 .52 30.8 1.00 6.25 f Ambition Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . .16 - - .16 .16 .16 +1.01 .18 .15AMC 11078.1 225.996 16.411 69.35 20.4 56.02 3.95 Amcor.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 14.17 +27 14.16 14.20 14.265 13.74 +2.96 16.78 13.71AMP 32375.5 433.343 14.563 29.30 17.0 29.00 5.81 p AMP... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.99 -23 4.99 5.00 5.21 4.97 -3.39 5.49 4.75ALT 6577.60 97.333 .018 -.16 - - - Analytica.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .007 .006 .006 +1.01 .007 .003ANR 66.914 1.154 .074 -6.10 - - - Anatara LifeSc ... . . . . . . . . . . . . . . . . . . . . . . . . 1.50 -11 1.45 1.50 1.61 1.445 -5.82 1.83 .72AS1 93.934 19.225 .013 - - - - Angel Seafood ... . . . . . . . . . . . . . . . . . . . . . . . . .165 -.5 .16 .165 .17 .16 -1.93 .22 .13AB1 14365.0 1369.26 .031 -2.20 - - - Animoca Brands .. . . . . . . . . . . . . . . . . . . . . . . . .063 +.3 .062 .063 .069 .059 +6.01 .12 .008ANN 2493.94 35.325 3.618 443.64 5.7 55.86 2.21 p Ansell . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 25.26 +31 25.26 25.30 25.715 24.56 +2.26 26.46 20.30ATT - .003 - -16.92 - - - Ante Real Estate Tst .. . . . . . . . . . . . . . . . . . . . .002 - .002 .048 .002 .002 +1.01 .043 .002ADO 13428.4 73.157 .018 -.77 - - - Anteo Diagnostics .. . . . . . . . . . . . . . . . . . . . . . .016 +.2 .015 .016 .018 .015 +15.30 .035 .008ANP 115.442 8.575 .007 -1.50 - - - Antisense Therapeut .. . . . . . . . . . . . . . . . . . . .037 -.4 .037 .041 .041 .037 -8.74 .055 .022ANPOB 9.859 .760 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 -.2 .008 .01 .01 .008 -18.99 .018 .006ANZ 27583.6 309.324 78.264 220.10 12.2 160.00 5.96 f ANZ Banking Grp ... . . . . . . . . . . . . . . . . . . . . . 26.86 -84 26.86 26.88 27.84 26.81 -2.02 32.95 26.81APE 78.575 2.708 1.626 50.30 16.9 36.00 4.24 f AP Eagers .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.50 -32 8.39 8.50 8.83 8.30 -2.61 9.10 7.25APA 12161.2 151.871 9.298 16.89 46.7 44.00 5.58 p APA Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.88 +13 7.86 7.88 7.99 7.66 +2.69 9.902 7.651AHX 138.059 5.513 .084 3.69 22.1 1.60 1.96 f Apiam Animal Health .. . . . . . . . . . . . . . . . . . . .815 +1.5 .81 .85 .815 .79 +2.89 1.26 .605APO 3377.39 46.747 .775 26.44 17.5 19.20 4.14 f APN Outdoor Grp.. . . . . . . . . . . . . . . . . . . . . . . 4.64 +26 4.63 4.65 4.65 4.30 +6.95 5.85 4.08APD 556.465 5.373 .133 5.85 7.3 2.00 4.71 f APN Prop Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . .425 - .42 .425 .425 .415 +1.01 .475 .36ATL 4247.94 16.779 .303 9.86 16.8 - - f Apollo Tourism ... . . . . . . . . . . . . . . . . . . . . . . . . 1.66 +11 1.635 1.68 1.68 1.51 +8.11 2.10 1.238APX 2396.63 33.729 .945 14.55 61.1 6.00 .67 f Appen... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.89 -27 8.88 8.89 9.82 8.70 -1.93 10.94 2.57AD1 2.284 16.223 .013 -3.30 - - - ApplyDirect. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .081 - .072 .075 .081 .081 +1.01 .23 .072AQS - .387 .001 -7.46 - - - Aquis Entertain.. . . . . . . . . . . . . . . . . . . . . . . . . . .04 - .03 .045 .04 .04 +1.01 .065 .03ARB 446.509 8.691 1.570 62.21 31.9 35.50 1.79 f ARB ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 19.82 +28 19.82 19.84 20.09 19.15 +2.45 20.82 14.29AAD 3597.96 71.392 .870 -6.14 - 3.00 1.63 Ardent Leisure Grp ... . . . . . . . . . . . . . . . . . . . 1.845 -6.5 1.845 1.85 1.925 1.83 -2.39 2.18 1.67ARF 657.966 14.234 .580 30.05 7.2 12.67 5.87 Arena REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.16 -6 2.16 2.18 2.27 2.14 -1.69 2.54 1.97ARA 127.000 3.793 .148 38.28 1.9 2.00 2.70 Ariadne Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .74 +.5 .74 .765 .745 .74 +1.69 .81 .715ALL 11396.8 125.001 15.363 77.70 31.0 34.00 1.41 f Aristocrat Leisure.. . . . . . . . . . . . . . . . . . . . . . . 24.06 -51 24.06 24.11 24.98 24.02 -1.06 25.71 17.87AWN 17.256 .639 .047 -6.83 - .60 2.00 Arowana Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .30 -1.5 .15 .30 .31 .29 -3.75 .69 .29AHY 6727.23 127.245 .695 10.50 12.2 10.00 7.81 p Asaleo Care .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.28 - 1.275 1.28 1.31 1.255 +1.01 1.93 1.255AFA 36.930 1.086 .108 -1.24 - - - ASF Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 +.5 .155 .20 .16 .155 +4.24 .23 .13ASH 127.653 4.950 .023 1.15 13.9 - - f Ashley Services Grp... . . . . . . . . . . . . . . . . . . .16 -1 .16 .17 .165 .16 -4.87 .23 .056DIG 26.708 .169 .011 -7.09 - - - Asia Pac Digital . . . . . . . . . . . . . . . . . . . . . . . . . . .075 +1.5 .075 .09 .08 .075 +26.01 .315 .06AJD 26.974 .942 .226 86.61 2.3 11.86 6.04 Asia Pacific Data.. . . . . . . . . . . . . . . . . . . . . . . . 1.965 +4.5 1.85 1.95 1.965 1.795 +3.36 2.16 1.51AJJ - .540 .035 -.97 - - - Asian American Med ... . . . . . . . . . . . . . . . . . .105 - - .15 .105 .105 +1.01 .125 .07AKF 20.000 .686 .003 -1.27 - - - f ASK Funding .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .041 +1.1 .036 .04 .041 .04 +37.68 .06 .018APZ 431.470 4.290 .099 -1.27 - 4.60 4.72 Aspen Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .975 -1 .975 .99 .99 .975 -.00 1.18 .95ASP 1909.45 21.291 .017 -.09 - - - Aspermont .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .009 .01 .009 .009 +1.01 .012 .006AO1 - 1.035 .004 -2.63 - - - AssetOwl .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 - - - .08 .08 +1.01 .25 .062AO1O - .150 - - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † - - - - .006 .006 +1.01 .06 .006AO1OA - - - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † - - - - .01 .01 +1.01 .045 .01AIR 22.053 .196 .003 -.72 - - - Astivita .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .065 - .065 .068 .065 .065 +1.01 .068 .024ASX 1817.72 23.309 10.853 230.20 24.4 207.00 3.69 f ASX ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 56.06 -33 56.06 56.18 57.81 56.01 +.43 59.03 48.56ACG 4343.16 19.283 .006 -1.52 - - - Atcor Medical . . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 -.3 .023 .025 .027 .022 -10.52 .06 .022ATP 947.500 21.129 .010 -.26 - - - Atlas Pearls.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 +.1 .023 .024 .024 .023 +5.56 .042 .022AUB 284.762 10.720 .903 69.50 20.3 43.00 3.04 f AUB Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 14.14 +81 14.08 14.26 14.50 13.13 +7.09 14.50 11.35AIA 598.010 8.814 6.960 27.81 20.9 19.66 3.38 Auckland Intl Airport. . . . . . . . . . . . . . . . . . . . . 5.81 - 5.81 5.86 5.91 5.76 +1.01 7.05 5.43AVC 72.481 8.089 .012 .20 26.5 - - Auctus Alt Inv .. . . . . . . . . . . . . . . . . . . . . . . . . . . .053 -.2 .05 .056 .055 .045 -2.62 .069 .031AD8 182.169 7.641 .183 3.62 88.7 - - Audinate .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.21 +16 3.16 3.21 3.24 3.10 +6.26 3.24 1.45AKP 27.425 .422 .436 -21.99 - - - Audio Pixels .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 16.20 -90 16.00 16.20 17.95 15.88 -4.25 26.09 13.10AU8 1803.23 96.449 .052 -4.90 - - - f AuMake Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .28 -1 .28 .29 .31 .275 -2.43 1.467 .144AZJ 21114.9 388.804 8.418 -1.44 - 22.90 5.41 p Aurizon Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . 4.23 +1 4.23 4.25 4.33 4.17 +1.25 5.745 4.17AOD 85.575 .792 .008 -.81 - 5.07 8.59 f Aurora Div Inc Tr .. . . . . . . . . . . . . . . . . . . . . . . . .59 -1 .59 .62 .60 .59 -.65 .70 .59A3D 409.863 6.923 .020 -9.63 - - - Aurora Labs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .595 -5 .59 .60 .645 .595 -6.74 2.39 .44AHF 89465.7 112.625 .044 -.97 - - - Aust Dairy Farms ... . . . . . . . . . . . . . . . . . . . . . .18 +7 .18 .185 .25 .155 +64.65 .25 .095AC8 1610.52 122.759 .219 -.91 - - - AusCann Gp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 1.565 -3.5 1.555 1.57 1.645 1.55 -1.17 1.86 .335AST 22117.1 306.237 6.054 7.77 21.6 9.03 5.39 AusNet Services .. . . . . . . . . . . . . . . . . . . . . . . . 1.675 +2.5 1.675 1.68 1.695 1.635 +2.53 1.955 1.565AAP 400.000 3.563 .005 .06 50.0 - - Aust Agricult Proj . . . . . . . . . . . . . . . . . . . . . . . . .03 - .03 .035 .03 .03 +1.01 .043 .025AAC 5979.97 113.433 .714 -2.24 - - - Aust Agricult Co ... . . . . . . . . . . . . . . . . . . . . . . 1.185 +2.5 1.18 1.185 1.19 1.125 +3.17 1.98 1.065AEF .881 .050 .150 430.46 31.1 375.00 2.80 f Aust Ethical. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 134.00 -849 134.00 136.99 142.50 133.01 -4.94 173.90 80.75AFG 2097.75 20.509 .325 19.79 7.7 10.20 6.73 f Aust Finance Grp ... . . . . . . . . . . . . . . . . . . . . . 1.515 -2.5 1.515 1.54 1.59 1.475 -.61 1.828 1.078API 5471.21 108.894 .739 10.70 14.0 7.00 4.67 f Aust Pharmaceutical . . . . . . . . . . . . . . . . . . . . 1.50 +4.5 1.50 1.505 1.53 1.42 +4.11 2.38 1.327ARC 275.534 .297 .008 5.61 11.8 - - Aust Rural Capital . . . . . . . . . . . . . . . . . . . . . . . .66 -3 .68 .70 .66 .63 -3.33 .73 .46ARCO - - .001 - - - - opt aug20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 - .10 - .16 .16 +1.01 .20 .14AOF 468.134 7.023 .363 39.51 5.6 15.50 6.95 Aust Unity Off . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.23 -4 2.22 2.25 2.28 2.23 -.75 2.45 2.045AVG 974.603 24.974 .164 2.70 21.9 1.00 1.69 f Aust Vintage.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .59 -1 .59 .595 .60 .56 -.65 .665 .405AWY 2352.91 25.165 .028 -1.20 - - - Aust Whisky .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .053 - .049 .052 .055 .048 +1.01 .055 .026ASB 529.503 15.819 .636 9.10 19.9 4.00 2.20 Austal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.815 +1.5 1.805 1.815 1.82 1.75 +1.85 2.02 1.495ANG 333.631 49.325 .142 -3.20 - - - f Austin Engineer .. . . . . . . . . . . . . . . . . . . . . . . . . .245 +.5 .24 .245 .245 .235 +3.10 .30 .15ABA 44.115 1.179 .232 38.69 14.2 33.00 6.00 f Auswide Bank... . . . . . . . . . . . . . . . . . . . . . . . . . 5.50 +16 5.41 5.50 5.50 5.30 +4.01 5.60 5.04AIY 877.288 8.193 .010 -1.33 - - - Authorised Invest .. . . . . . . . . . . . . . . . . . . . . . . .058 -.2 .056 .058 .07 .058 -2.32 .07 .008AHG 3019.08 57.224 1.164 17.02 20.6 19.00 5.41 f Automotive Hldgs .. . . . . . . . . . . . . . . . . . . . . . 3.51 -5 3.50 3.51 3.60 3.44 -.39 4.15 2.905ASG 1568.14 10.650 .410 13.62 15.0 - - f Autosports Grp .. . . . . . . . . . . . . . . . . . . . . . . . . 2.04 +11.5 1.99 2.04 2.04 1.865 +6.99 2.54 1.74AVN 972.257 25.691 1.061 38.20 5.6 16.21 7.54 Aventus Retail Prop ... . . . . . . . . . . . . . . . . . . 2.15 -5 2.15 2.16 2.20 2.13 -1.26 2.53 2.04AOG 3271.00 92.096 1.533 48.80 5.4 9.00 3.41 Aveo Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.64 - 2.63 2.64 2.665 2.60 +1.01 3.35 2.25AVH 2132.84 90.617 .058 -1.86 - - - Avita Medical. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .057 -.2 .057 .058 .06 .057 -2.38 .094 .046AVJ 749.171 8.692 .277 9.65 7.5 5.50 7.64 f AVJennings.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .72 -5 .72 .74 .77 .72 -5.48 .825 .59AXI 322.073 6.779 .022 2.48 2.1 - - Axiom Prop... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .052 +.1 .051 .053 .055 .051 +2.97 .057 .044AXL 837.725 7.292 .147 11.18 20.3 - - f Axsesstoday .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.27 +20 2.27 2.31 2.39 2.09 +10.68 2.39 1.38AZV 53.926 4.350 .015 -.73 - - - Azure Healthcare .. . . . . . . . . . . . . . . . . . . . . . . .065 -1 .064 .069 .065 .065 -12.32 .125 .058BBN 453.959 14.153 .166 8.30 15.8 7.10 5.40 f Baby Bunting Grp ... . . . . . . . . . . . . . . . . . . . . 1.315 -8 1.315 1.36 1.40 1.255 -4.72 2.08 1.255BPP 100.000 35.885 .007 -.11 - - - Babylon Pump & Power.. . . . . . . . . . . . . . . . † .018 -.1 .018 .019 .019 .018 -4.25 .025 .001BPPOA - 29.399 - - - - - opt mar19.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .002 - .002 .003 .002 .002 +1.01 .005 .002BOQ 8575.34 78.460 4.303 90.90 12.1 76.00 6.93 f Bank of Qld.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10.96 -32 10.96 10.97 11.27 10.96 -1.82 13.54 10.64BAP 4969.99 63.078 1.588 29.69 19.1 14.50 2.55 f Bapcor .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.68 +6 5.68 5.69 5.805 5.51 +2.08 6.00 4.98BD1 29387.9 1637.12 .011 -.34 - - - Bard1 Life Sciences .. . . . . . . . . . . . . . . . . . . . .018 -.2 .017 .018 .02 .016 -8.99 .044 .006BMH - .097 .034 -1.79 - - - Baumart Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . .235 - .235 - .235 .235 +1.01 .245 .21BLX 30.646 3.910 .332 8.59 17.8 4.90 3.20 f Beacon Lighting Grp ... . . . . . . . . . . . . . . . . . 1.53 -5 1.52 1.57 1.60 1.51 -2.15 1.80 1.19BGA 3472.19 33.244 1.253 91.80 7.4 10.50 1.55 f Bega Cheese.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.77 -3 6.77 6.79 6.86 6.68 +.57 8.15 5.57BFG 1365.98 22.033 .199 7.80 9.6 7.50 10.07 f Bell Financial Grp .. . . . . . . . . . . . . . . . . . . . . . . .745 -2.5 .745 .755 .787 .71 -2.23 .88 .60BAL 5768.57 59.442 2.248 13.20 150.3 - - f Bellamys Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . 19.84 -224 19.83 19.89 23.07 19.71 -9.13 23.07 3.938BEN 10438.9 99.596 4.745 94.68 10.4 69.00 7.01 f Bendigo&Adelaide Bk... . . . . . . . . . . . . . . . . 9.84 -31 9.83 9.85 10.17 9.77 -2.04 12.52 9.77BLT 739.384 15.335 .041 -4.14 - - - Benitec Biopharma... . . . . . . . . . . . . . . . . . . . .20 -1 .20 .205 .21 .19 -3.75 .335 .115BFC 980.316 18.760 .085 -1.59 - - - Beston Global. . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .195 .21 .21 .195 +1.01 .31 .182BYI - .187 .047 -8.98 - 2.00 2.63 Beyond Int’l . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .76 - .685 .82 .76 .76 +1.01 1.03 .60BID 21555.9 59.389 .016 -1.43 - - - BidEnergy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 +.7 .026 .027 .027 .019 +37.86 .035 .008BIDO - .050 - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .016 .002 .002 +1.01 .013 .002BRI 27.542 1.420 .101 5.52 34.4 - - f Big River Ind.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.90 -11.5 1.84 1.95 2.015 1.90 -4.69 2.32 1.475BTH 1390.40 43.823 .055 -1.79 - - - Bigtincan Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . .405 +2.5 .40 .41 .44 .38 +7.59 .525 .16BBG 1357.73 24.297 .206 -40.20 - - - Billabong ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.04 +11 1.04 1.045 1.045 .88 +12.84 1.30 .487BIN 11124.9 52.613 1.159 5.00 56.0 - - f Bingo Ind ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.80 +10 2.80 2.82 2.86 2.69 +4.72 3.00 1.541BGT 1568.46 14.794 .014 -1.30 - - - Bio-Gene Tech ... . . . . . . . . . . . . . . . . . . . . . . . . .135 +1 .135 .14 .195 .125 +9.01 .28 .098BGTO 8.000 1.022 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 -.4 .013 .03 .01 .01 -27.56 .014 .01BNO 2824.24 39.529 .270 -1.20 - - - Bionomics .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .56 -1.5 .555 .565 .60 .55 -1.60 .60 .315BIT 695.431 17.322 .010 -.33 - - - Biotron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 -.1 .025 .027 .027 .023 -2.83 .046 .016BITOA 1044.82 8.633 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .006 .005 .005 +1.01 .012 .003BXN 680.431 59.968 .052 -.41 - - - Bioxyne .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .082 - .082 .083 .083 .078 +1.01 .14 .012BKL 272.608 4.326 2.167 375.60 33.5 290.00 2.31 f Blackmores .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 125.77 -347 125.62 125.85 130.78 124.33 -1.67 178.00 86.27BWF 13.607 .715 .061 15.70 6.6 3.70 3.59 f Blackwall . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.03 +2.5 1.045 1.03 1.03 1.00 +3.50 1.06 .79BWR 7.336 .580 .093 30.33 4.6 11.50 8.21 Blackwall Prop Tr .. . . . . . . . . . . . . . . . . . . . . . . 1.40 +.5 1.38 1.425 1.40 1.395 +1.37 1.45 1.09BLA 1068.41 8.265 .806 29.67 35.1 23.00 2.21 f Blue Sky Alt Invest.. . . . . . . . . . . . . . . . . . . . . . 10.40 -102 11.00 7.45 11.67 9.61 -7.92 14.99 7.50BCT 642.598 15.738 .024 -.59 - - - Bluechiip .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .061 -.2 .06 .061 .065 .06 -2.16 .087 .023BLG 3467.33 32.516 .186 -.92 - - - BluGlass .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .48 -.5 .465 .48 .52 .45 -.02 .52 .225BLY 25864.4 1160.92 .263 -2.05 - - - Boart Longyear .. . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .011 .011 .01 +1.01 .082 .01BLYO 857.890 71.643 .002 - - - - war sep24 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +1.01 .031 .003BDA 928.142 21.953 .017 -5.14 - - - Bod Australia.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .385 +3 .385 .39 .415 .36 +9.46 .72 .09BAH 7.333 .644 .036 - - - - Bojun Agriculture .. . . . . . . . . . . . . . . . . . . . . . . .30 -.5 .30 .305 .305 .30 -.63 .32 .295BOL 2357.38 42.127 .093 -2.72 - - - Boom Logistics .. . . . . . . . . . . . . . . . . . . . . . . . . .195 - .19 .195 .195 .19 +1.01 .275 .086BLD 12859.8 223.910 8.722 26.30 28.3 24.50 3.29 p Boral . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.44 +4 7.43 7.44 7.68 7.32 +1.55 8.22 5.67BOT 5235.68 259.705 .058 -1.24 - - - Botanix Pharma... . . . . . . . . . . . . . . . . . . . . . . . .11 -1 .11 .115 .12 .11 -7.32 .21 .039BHL 375.900 3.246 .103 .37 81.1 - - Boyuan ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .30 -.5 .30 .305 .31 .30 -.63 .31 .15BPH 10075.2 86.549 .002 -.28 - - - BPH Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 +1.01 .005 .002BPS 2395.87 28.609 .059 -33.00 - 6.75 22.50 f BPS Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .30 +1.5 .295 .30 .305 .28 +6.28 .913 .279BRC 4655.19 33.086 .031 -6.88 - - - Brain Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .058 +.7 .054 .057 .058 .047 +14.74 .12 .043BRN 4408.88 111.989 .160 -2.04 - - - Brainchip .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 -.5 .165 .17 .18 .165 -1.93 .285 .15BXB 19053.8 224.022 15.880 38.29 26.1 29.00 2.91 p Brambles .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.98 +25 9.97 9.99 10.10 9.65 +3.58 10.71 8.89BVS 6669.45 93.388 .578 12.08 22.4 - - Bravura Solution.. . . . . . . . . . . . . . . . . . . . . . . . 2.70 +5 2.68 2.71 2.83 2.61 +2.90 2.83 1.32BRG 1417.94 14.817 1.513 43.40 26.8 31.50 2.71 p Breville Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 11.63 -54 11.61 11.64 12.04 11.29 -3.42 14.175 9.78BKW 1103.68 10.725 2.319 120.10 12.9 52.00 3.35 f Brickworks .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 15.52 -21 15.52 15.53 15.72 15.03 -.32 16.14 12.87BBL - .179 .051 2.80 18.6 .75 1.44 f Brisbane Broncos .. . . . . . . . . . . . . . . . . . . . . . .52 - .50 .52 .52 .52 +1.01 .56 .40BGP - .038 .762 - - - - Briscoe Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.45 +10.7 3.10 3.60 3.343 3.343 +4.22 4.31 3.343BEE 233.155 5.990 .022 -.70 - - - Broo ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 +2 .16 .17 .165 .145 +15.30 .475 .14BSA 821.030 11.338 .144 1.19 28.6 .50 1.47 f BSA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .34 - .34 .35 .35 .34 +1.01 .40 .30BTT 2951.05 46.879 3.183 54.80 18.3 45.00 4.48 p BT Invest Mgt .. . . . . . . . . . . . . . . . . . . . . . . . . . . 10.05 +7 10.05 10.07 10.35 9.64 +1.72 13.26 9.64BTC 72.129 5.744 .029 -1.35 - - - BTC Health .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .22 +2 .20 .23 .22 .19 +11.01 .24 .11BUB 6794.90 234.602 .242 -1.33 - - - Bubs Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .72 -6.5 .72 .725 .79 .72 -7.27 1.10 .13BUD - 196.742 .081 -2.17 - - - Buddy Platform ... . . . . . . . . . . . . . . . . . . . . . . . .165 - - - .165 .165 +1.01 .415 .052BUG 313.174 3.051 .028 -4.91 - - - Buderim Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . .325 -.5 .325 .33 .335 .295 -.50 .37 .23BIQ 640.316 36.709 .016 -4.20 - - - BuildingIQ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .068 +.1 .063 .068 .069 .063 +2.51 .16 .034BPF 404.693 29.904 .022 -1.26 - - - Bulletproof Grp .. . . . . . . . . . . . . . . . . . . . . . . . . .135 - .13 .14 .135 .13 +1.01 .20 .065BMP 16.893 .500 .011 -7.58 - - - buyMyplace .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 +.5 .155 .16 .16 .155 +4.24 .31 .14BWP 3201.39 59.234 1.940 39.51 7.6 17.66 5.85 BWP Tr .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.02 +1 3.02 3.03 3.05 2.975 +1.35 3.27 2.82

BWX 1989.41 35.213 .594 10.87 44.5 7.45 1.54 f BWX... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.84 -27 4.84 4.87 5.08 4.80 -4.27 8.19 4.697CAB 2137.70 15.919 .214 9.16 19.4 14.00 7.87 f Cabcharge Aust .. . . . . . . . . . . . . . . . . . . . . . . . 1.78 -3 1.77 1.79 1.85 1.75 -.64 3.16 1.605CAN 2554.06 34.490 .318 -1.32 - - - Cann Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.98 -12 2.98 3.01 3.15 2.98 -2.86 4.55 .45CP1 697.036 21.777 .010 -1.23 - - - CannPal Animal. . . . . . . . . . . . . . . . . . . . . . . . . . .225 - .225 .235 .255 .215 +1.01 .305 .155CAG 232.307 2.780 .009 - - - - Cape Range ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .26 - .26 .265 .26 .255 +1.01 .285 .16CZZ 55.087 .609 .153 91.50 17.7 40.00 2.47 f Capilano Honey.. . . . . . . . . . . . . . . . . . . . . . . . . 16.22 -62 16.10 16.36 16.83 15.97 -2.67 19.06 13.93CAJ 2169.77 81.595 .217 -.75 - .40 1.48 f Capitol Health.. . . . . . . . . . . . . . . . . . . . . . . . . . . .27 -.5 .27 .275 .28 .27 -.80 .325 .155CAQ 48.000 .786 .036 -.35 - - - CAQ Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 +1.8 .04 .075 .05 .032 +57.26 .14 .032CG1 574.485 4.601 .043 - - - - Carbonxt Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . .63 +4 .605 .64 .64 .57 +7.79 .75 .53CDD 641.897 15.818 .623 -4.20 - - - f Cardno... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.30 -5 1.26 1.35 1.37 1.245 -2.69 1.525 1.06CDP 55.796 2.416 .528 42.39 17.8 40.20 5.32 Carindale Prop ... . . . . . . . . . . . . . . . . . . . . . . . . 7.55 +5 7.52 7.59 7.59 7.40 +1.68 8.20 7.25CCE 3006.73 89.146 .097 -.62 - - - Carnegie Cln Energy .. . . . . . . . . . . . . . . . . . . .036 -.2 .036 .037 .037 .036 -4.25 .074 .033CAR 3624.74 60.194 3.277 50.70 26.6 42.00 3.11 f Carsales.com ... . . . . . . . . . . . . . . . . . . . . . . . . . 13.51 -43 13.50 13.51 14.09 13.41 -2.07 15.64 10.84CCV 951.400 25.110 .192 3.76 10.4 - - f Cash Converters.. . . . . . . . . . . . . . . . . . . . . . . . .39 +1 .38 .395 .395 .37 +3.65 .415 .24CAT 3592.20 36.369 .201 -13.40 - - - Catapult Grp Int. . . . . . . . . . . . . . . . . . . . . . . . . . 1.195 +1.5 1.19 1.21 1.26 1.18 +2.28 2.47 1.07CT1 1152.98 74.979 .006 -.96 - - - CCP Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 +.2 .021 .023 .025 .021 +10.54 .047 .014CWP 416.732 3.436 .504 57.90 11.0 30.00 4.69 f Cedar Woods Prop ... . . . . . . . . . . . . . . . . . . . 6.39 +13 6.25 6.39 6.40 6.00 +3.09 6.64 4.81CDY 107.323 1.913 .027 -7.72 - - - Cellmid.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .47 +1 .44 .475 .47 .43 +3.19 .80 .35CLT 2.500 .876 .023 5.07 7.9 1.25 3.13 p Cellnet Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .40 +3 .37 .40 .40 .40 +9.12 .47 .23CAF 13.439 1.394 .070 .78 57.1 2.40 5.39 f Centrepoint Alliance.. . . . . . . . . . . . . . . . . . . . .445 +1.5 .415 .45 .45 .445 +4.50 .671 .365CNI 1814.92 15.107 .425 23.07 6.0 9.30 6.67 p Centuria Capital . . . . . . . . . . . . . . . . . . . . . . . . . 1.395 - 1.36 1.40 1.40 1.365 +1.01 1.50 1.115CIP 764.230 11.979 .608 29.88 8.2 19.40 7.92 Centuria Ind REIT .. . . . . . . . . . . . . . . . . . . . . . . 2.45 -8 2.45 2.46 2.55 2.44 -2.15 2.70 2.39CMA 971.870 12.548 .554 27.19 8.4 17.95 7.87 Centuria Metropol . . . . . . . . . . . . . . . . . . . . . . . 2.28 -2 2.27 2.28 2.35 2.26 +.14 2.585 2.22CFO 1048.68 10.786 .012 -3.54 - - - CFOAM ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 -1.5 .16 .18 .185 .16 -7.32 .535 .16CGF 6851.92 105.930 7.049 68.00 17.0 35.00 3.03 f Challenger.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 11.54 -18 11.54 11.55 11.85 11.43 -.52 14.42 11.43CHR - .096 .030 -3.35 - 3.50 .88 f Chalmers .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.00 - 3.80 4.00 4.00 4.00 +1.01 4.10 3.10CCA 717.895 13.367 .051 -17.50 - - - Change Financial . . . . . . . . . . . . . . . . . . . . . . . . .795 -11.5 .795 .80 .90 .725 -11.62 1.38 .57CWL - 2.296 .006 -2.33 - - - Chant West .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .051 - .033 .05 .051 .051 +1.01 .092 .039CHP - 772.634 .012 -1.40 - - - Chapmans... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - - - .009 .009 +1.01 .033 .004CHC 5211.70 92.677 2.669 45.11 12.7 31.20 5.45 p Charter Hall Grp .. . . . . . . . . . . . . . . . . . . . . . . . 5.73 +2 5.73 5.75 5.84 5.65 +1.36 6.51 5.16CQR 2649.49 57.786 1.554 37.76 10.2 28.00 7.27 Charter Hall Retail . . . . . . . . . . . . . . . . . . . . . . . 3.85 +1 3.85 3.86 3.89 3.78 +1.27 4.545 3.61CDH - .319 - -.80 - - - ChongHerr Invest.. . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .015 .005 .005 +1.01 .01 .005CNU 4729.32 35.726 1.601 20.85 18.1 19.89 5.28 Chorus .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.77 +18 3.77 3.78 3.80 3.56 +6.03 4.54 3.41CLW 1971.93 26.093 .906 48.92 8.0 - - Charter Hall Long W... . . . . . . . . . . . . . . . . . . † 3.90 +3 3.90 3.93 3.99 3.81 +1.79 4.40 3.70CIM 1062.78 17.154 14.420 216.50 20.5 135.00 3.04 f Cimic Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 44.47 -81 44.47 44.55 45.58 44.31 -.78 52.70 35.41CRO 4064.16 41.363 .024 -2.59 - - - Cirralto .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .086 -.3 .083 .086 .089 .083 -2.36 .092 .021CNW 2385.27 64.796 .012 -.10 - - - Cirrus Networks .. . . . . . . . . . . . . . . . . . . . . . . . .015 - .015 .016 .015 .014 +1.01 .026 .014CND 250.233 .680 .007 -4.78 - - - Clarius Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .074 -.1 .074 .099 .075 .071 -.32 .11 .07CL1 974.891 16.272 .280 7.38 32.2 5.50 2.31 f Class .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.38 -3 2.37 2.41 2.50 2.31 -.23 3.65 2.28CSS 2671.51 80.086 .093 .18 31.1 - - Clean Seas .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .056 - .056 .057 .058 .056 +1.01 .08 .03CLQ 10749.8 140.675 .806 -2.03 - - - Clean TeQ Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . 1.165 -4 1.16 1.175 1.245 1.155 -2.31 1.78 .54CWY 22887.8 382.741 2.938 5.50 26.3 2.20 1.52 f Cleanaway Waste .. . . . . . . . . . . . . . . . . . . . . . 1.445 -1.5 1.445 1.45 1.48 1.405 -.01 1.665 1.140CVW 174.887 5.302 .942 3.67 38.4 2.75 1.95 f Clearview Wealth .. . . . . . . . . . . . . . . . . . . . . . . 1.41 +2 1.375 1.435 1.435 1.355 +2.45 1.845 1.30CIW 200.337 .934 .026 .70 66.4 3.00 6.45 f Clime Invest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .465 -1.5 .465 .485 .48 .46 -2.11 .59 .46CUV 95.402 1.563 .473 12.60 78.6 - - Clinuvel Pharmac... . . . . . . . . . . . . . . . . . . . . . 9.90 +6 9.75 9.90 10.14 9.39 +1.62 10.65 5.91CLV 1289.19 14.725 .157 3.50 27.1 1.25 1.32 f Clover .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .95 -1 .95 .96 .95 .87 -.03 .985 .36CMI 9.878 1.090 .043 11.79 11.7 6.00 4.35 f CMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.38 -11 1.485 1.49 1.40 1.38 -6.37 1.50 1.00CGR 1969.99 15.505 .100 1.96 25.5 1.50 3.00 f CML Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .50 -2 .50 .525 .52 .50 -2.83 .595 .235CA8 - .232 .029 -.16 - - - CoAssets .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .27 - .175 .25 .27 .27 +1.01 .40 .10CA8O - .025 - - - - - opt may19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 - - .011 .011 .011 +1.01 .011 .004CCL 9924.44 111.751 6.277 59.80 14.5 47.00 5.42 p Coca-Cola Amatil. . . . . . . . . . . . . . . . . . . . . . . . 8.67 -3 8.67 8.68 8.78 8.57 +.67 10.87 7.52COH 536.307 11.051 10.452 388.20 46.8 280.00 1.54 f Cochlear.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 181.62 -140 181.54 181.62 186.65180.165 +.25 192.80 133.03CDA 2548.44 12.577 .460 21.00 12.3 8.00 3.10 f Codan... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.58 -1 2.55 2.58 2.655 2.49 +.63 2.655 1.965CGS 264.079 6.680 .090 -3.01 - - - CogState .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .79 -1 .795 .82 .82 .75 -.24 1.22 .75CL8 1013.66 81.591 .012 -.51 - - - Collaborate Corp .. . . . . . . . . . . . . . . . . . . . . . . .02 -.1 .02 .021 .021 .02 -3.75 .049 .02CLH 514.852 8.259 .188 12.80 10.8 7.80 5.65 f Collection House ... . . . . . . . . . . . . . . . . . . . . . 1.38 +3.5 1.375 1.38 1.38 1.33 +3.62 1.47 1.15CKF 711.805 15.437 .606 24.08 21.6 17.00 3.27 f Collins Foods ... . . . . . . . . . . . . . . . . . . . . . . . . . 5.20 +10 5.20 5.21 5.28 5.08 +2.97 6.29 4.819CBA 14115.8 169.657 127.254 574.42 12.6 430.00 5.95 f C’wlth Bank of Aust .. . . . . . . . . . . . . . . . . . . . 72.31 -50 72.31 72.33 72.87 71.71 +.33 87.74 71.71CCG 216.828 3.780 .021 -59.20 - - - CommsChoice.. . . . . . . . . . . . . . . . . . . . . . . . . . .20 +1.5 .20 .215 .20 .185 +9.12 .275 .15COM - 36.917 .007 -.87 - - - ComOps... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .007 .008 .007 .007 +1.01 .016 .005CMP 118.002 3.040 .066 1.01 36.6 - - Compumedics .. . . . . . . . . . . . . . . . . . . . . . . . . . .37 -2 .36 .37 .39 .37 -4.11 .74 .31CPU 5305.68 93.352 9.399 65.70 26.3 38.00 2.20 Computershare .. . . . . . . . . . . . . . . . . . . . . . . . . 17.31 +2 17.30 17.33 17.57 17.00 +1.13 18.36 13.33CIO - 199.202 .025 -.60 - - - Connected IO ... . . . . . . . . . . . . . . . . . . . . . . . . . .028 - - - .028 .028 +1.01 .043 .022CXZ 6133.26 54.594 .007 -1.45 - - - Connexion Media.. . . . . . . . . . . . . . . . . . . . . . . .009 - .008 .009 .01 .009 +1.01 .085 .007COG 2804.20 44.184 .137 .46 22.8 - - Consolidated Ops Gp ... . . . . . . . . . . . . . . . . .105 +.5 .10 .105 .105 .098 +6.01 .158 .092CEN 98.881 .896 .915 14.39 34.7 25.71 5.15 Contact Energy .. . . . . . . . . . . . . . . . . . . . . . . . . 4.99 +8 4.80 4.99 4.99 4.80 +2.64 5.35 4.38CGA 141.991 1.662 .027 -20.02 - - - Contango Asset .. . . . . . . . . . . . . . . . . . . . . . . . .56 +6.5 .555 .56 .56 .50 +14.14 1.35 .35CRR 309.624 2.675 .209 3.84 69.0 - - Conven Retail REIT.. . . . . . . . . . . . . . . . . . . . . 2.65 -5 2.64 2.66 2.72 2.61 -.84 3.02 2.61CTD 1295.11 25.109 2.491 60.30 38.9 33.00 1.41 f Corporate Travel . . . . . . . . . . . . . . . . . . . . . . . . . 23.48 +20 23.47 23.49 24.00 23.01 +1.87 26.34 19.43COO 441.676 1.542 .007 -2.26 - - - p Corum Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 -.1 .024 .034 .027 .025 -2.69 .051 .024CGC 4175.24 69.936 2.184 33.83 20.2 12.00 1.76 f Costa Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.83 -30 6.82 6.83 7.30 6.76 -3.19 7.68 4.26CUP 162.775 4.361 .067 -4.78 - 5.00 8.47 f Countplus .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .59 -1 .58 .595 .60 .575 -.65 .715 .47CVT 7969.37 43.175 .022 -1.41 - - - Covata .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .038 +.8 .038 .04 .041 .028 +27.68 .10 .025CYG 2.322 1.172 .045 -14.01 - - - f Coventry Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.20 -6.5 1.11 1.20 1.265 1.20 -4.12 1.29 .58CGO 30.000 .201 .006 -3.03 - - - f CPT Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 - .12 .16 .16 .16 +1.01 .19 .11CRD 161.554 7.125 .126 - - - - Credible Labs .. . . . . . . . . . . . . . . . . . . . . . . . . . . .96 -5 .965 1.12 .99 .94 -3.94 1.65 .94CCP 670.008 11.672 .920 126.10 15.3 62.00 3.21 f Credit Corp Grp... . . . . . . . . . . . . . . . . . . . . . . . 19.29 -13 19.29 19.30 19.655 19.16 +.34 23.99 16.56CPH 663.243 44.809 .065 -18.13 - - - Creso Pharma... . . . . . . . . . . . . . . . . . . . . . . . . . .755 -2.5 .75 .76 .775 .74 -2.19 1.65 .39CMW 18492.8 274.306 2.110 11.60 9.2 8.34 7.83 Cromwell Prop ... . . . . . . . . . . . . . . . . . . . . . . . . 1.065 -1 1.065 1.07 1.09 1.05 +.08 1.095 .915CLI 861.382 5.547 .003 -1.07 - - - CropLogic .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .043 -.7 .042 .043 .05 .042 -12.99 .175 .042CM8 303.857 21.879 .018 .37 21.4 - - Crowd Mobile .. . . . . . . . . . . . . . . . . . . . . . . . . . . .079 -.4 .079 .084 .085 .079 -3.81 .245 .072CSK 45.721 4.176 .003 -60.31 - - - CrowdSpark.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .072 -.7 .072 .08 .072 .072 -7.85 .40 .065CWN 6533.02 116.065 8.741 256.23 5.0 60.00 4.73 p Crown Resorts .. . . . . . . . . . . . . . . . . . . . . . . . . . 12.69 +8 12.68 12.70 12.98 12.46 +1.65 13.88 10.80CTE 3.806 .754 .005 -1.97 - .50 4.35 Cryosite.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 +.5 .115 .12 .115 .11 +5.56 .19 .10CSV 1816.42 49.275 .103 -17.10 - - - CSG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .32 - .32 .325 .33 .32 +1.01 .765 .275CSL 4790.81 51.497 70.330 445.19 34.9 192.02 1.24 CSL ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 155.46 -329 155.40 155.47 159.25 155.00 -1.06 167.66 119.01CSR 9725.83 132.205 2.612 36.20 14.3 26.50 5.12 p CSR ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.18 +4 5.18 5.20 5.39 4.96 +1.79 5.57 3.85CLX 12.465 1.840 .085 5.41 20.7 3.75 3.35 f CTI Logistics .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.12 +.5 1.105 1.12 1.12 1.12 +1.46 1.195 .70CV1 505.119 40.973 .018 -1.15 - - - CV Check... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .074 -.2 .069 .075 .077 .07 -1.62 .13 .065CVC 2.898 .383 .331 24.00 11.5 15.00 5.42 f CVC ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.77 -1 2.76 2.77 2.78 2.75 +.65 2.86 1.77CYB 14330.6 168.540 4.051 29.60 18.2 1.73 .32 Cybg ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.39 -10 5.38 5.39 5.55 5.38 -.81 5.94 4.35CYQ 5121.63 28.764 .010 -.63 - - - Cycliq Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .015 .02 .017 .016 +1.01 .04 .016CYC 3.800 .434 .081 -2.25 - 1.00 .84 Cyclopharm ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.185 -.5 1.01 1.18 1.19 1.185 +.59 1.20 .705CYP 910.006 15.023 .124 -6.31 - - - Cynata Therapeutics .. . . . . . . . . . . . . . . . . . . 1.375 +2 1.36 1.38 1.49 1.295 +2.49 1.49 .37DTL 762.289 18.581 .245 8.04 19.8 7.15 4.50 f Data#3 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.59 -5 1.59 1.605 1.66 1.585 -2.04 2.03 1.48DDT 3966.80 91.710 .005 -.15 - - - DataDot Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .005 .006 .006 .005 +1.01 .011 .004DW8 625.191 62.521 .003 -.78 - - - Dawine.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.1 .007 .008 .008 .007 -11.49 .021 .007DEM 389.707 5.372 .011 -8.02 - - - De.mem ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .235 +3.5 .20 .23 .24 .22 +18.51 .50 .18DSX 735.715 13.476 .007 -1.03 - - - Decimal Software.. . . . . . . . . . . . . . . . . . . . . . . .023 -.2 .023 .025 .025 .023 -6.99 .051 .018DCG 277.217 8.826 .203 -19.33 - 2.00 1.71 f Decmil Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.17 +2.5 1.16 1.22 1.23 1.15 +3.20 1.45 .745DLC 6407.14 35.655 .003 -.06 - - - Delecta.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .005 .005 +1.01 .006 .003D13 6466.08 86.811 .048 -1.38 - - - Department 13 Intl. . . . . . . . . . . . . . . . . . . . . . . .09 +.5 .089 .092 .098 .08 +6.90 .172 .066DGH 66.588 .280 .039 9.17 11.5 4.50 4.29 f Desane Grp Hldgs .. . . . . . . . . . . . . . . . . . . . . . 1.05 -4.7 1.05 1.34 1.14 1.05 -3.31 1.33 .927DVN 27.000 .855 .060 -17.89 - - - Devine .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .38 - .36 .38 .38 .36 +1.01 .44 .35DXS 8112.24 169.087 9.482 154.58 6.0 47.46 5.09 DEXUS... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.32 +8 9.32 9.33 9.45 9.09 +1.88 10.84 8.985DDR 298.478 4.731 .470 16.82 17.4 16.80 5.73 f Dicker Data.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.93 +5 2.87 2.98 3.01 2.87 +2.75 3.24 2.23DMC 22.040 .088 .044 6.00 16.7 - - Digimatic Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . † 1.00 -11 .95 1.12 1.11 1.00 -8.90 6.00 .038DCC 11041.2 302.109 .080 1.46 11.3 - - DigitalX .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 -4 .175 .16 .205 .15 -18.50 .44 .02DXB 992.292 15.731 .018 -2.63 - - - Dimerix.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .115 -1 .11 .115 .13 .115 -6.99 .324 .10DCL 31.000 3.426 .009 -5.68 - - - DomaCom... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .093 +.7 .086 .093 .093 .085 +9.15 .17 .064DHG 2736.25 95.512 1.887 - - - - p Domain Hldgs Aus... . . . . . . . . . . . . . . . . . . . . 3.25 +9 3.25 3.27 3.26 3.12 +3.86 3.98 2.73DMP 1329.60 31.840 3.562 125.90 33.1 103.00 2.47 p Domino’s Pizza .. . . . . . . . . . . . . . . . . . . . . . . . . 41.73 +56 41.73 41.81 43.06 40.76 +2.37 67.05 38.11DNA 2284.11 45.995 .182 -14.16 - .50 2.27 Donaco Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .22 -1.5 .22 .225 .235 .21 -5.37 .60 .18DFM 283.755 5.684 .450 22.82 4.7 5.00 4.67 Dongfang Modern Ag ... . . . . . . . . . . . . . . . . 1.07 +1 1.06 1.07 1.07 1.005 +1.96 1.08 .75DVL 214.108 1.078 .035 -2.79 - - - Dorsavi. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .21 +.5 .21 .23 .22 .20 +3.45 .48 .20DTZ 1045.17 31.974 .010 -5.31 - - - Dotz Nano ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 -1 .11 .115 .13 .105 -6.99 .31 .10DOW 7038.04 132.501 3.812 15.32 41.8 25.00 3.90 p Downer EDI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.41 -12 6.41 6.42 6.53 6.37 -.82 7.42 5.17DTS 409.952 18.589 .025 -3.45 - - - Dragontail Systems ... . . . . . . . . . . . . . . . . . . .235 -1.5 .235 .24 .25 .235 -4.99 .325 .18DN8 10.000 20.783 .056 1.33 10.9 - - Dreamscape Netwk ... . . . . . . . . . . . . . . . . . . .145 - .14 .15 .145 .14 +1.01 .25 .125DRO 2161.35 15.960 .013 -4.00 - - - Droneshield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 - .225 .235 .25 .20 +1.01 .41 .165DROO 2030.34 14.681 - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 -2.2 .007 .01 .028 .008 -72.32 .16 .008DSE 707.725 7.413 .010 -.56 - - - Dropsuite .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .043 -.1 .043 .044 .045 .042 -1.26 .083 .042DTI 310.920 5.210 .011 -7.81 - - - DTI Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .086 -.6 .091 .097 .096 .082 -5.51 .27 .082DUB 161.314 12.847 .049 -10.36 - - - Dubber Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .35 - .335 .35 .355 .335 +1.01 .60 .15DLX 2791.59 64.637 2.873 37.30 19.8 26.50 3.59 f DuluxGroup ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.38 -3 7.38 7.39 7.58 7.32 +.61 8.28 6.30DBF 4.250 .242 .074 - - - - Duxton Broadacre .. . . . . . . . . . . . . . . . . . . . . . 1.705 +8 1.65 1.705 1.705 1.625 +5.94 1.72 1.53DWS 143.513 6.783 .179 14.20 9.6 10.00 7.35 f DWS ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.36 - 1.34 1.37 1.39 1.34 +1.01 1.87 1.305EHH 9.565 1.042 .100 - - - - Eagle Hlth Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . .32 - .265 .29 .32 .315 +1.01 .45 .225EAS - .596 .035 4.95 20.2 - - Easton Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.00 - .96 1.00 1.00 1.00 +1.01 1.40 1.00EBO .090 .119 2.639 85.81 20.2 53.97 3.12 p EBOS Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 17.30 -2 16.85 16.95 17.30 17.30 +.90 17.94 15.45ECG 449.235 8.718 .145 -2.10 - - - Ecargo Hldg ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .235 +3.5 .225 .24 .235 .20 +18.51 .33 .04ECX 3182.64 68.457 1.132 20.31 17.6 15.25 4.26 f Eclipx Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.58 -1 3.58 3.60 3.66 3.53 +.74 4.36 3.41EDC 72.622 1.286 .056 4.25 23.3 - - f Eildon Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . . .99 -5 .99 1.05 1.04 .99 -3.79 1.13 .99ENN 164.076 9.170 .189 6.12 33.3 12.17 5.97 Elanor Investors Grp .. . . . . . . . . . . . . . . . . . . 2.04 +7.5 2.00 2.04 2.05 1.945 +4.83 2.29 1.865ERF 26.594 3.125 .166 39.76 3.2 - - Elanor Retail Prop ... . . . . . . . . . . . . . . . . . . . . 1.29 - 1.24 1.29 1.29 1.29 +1.01 1.385 1.235ELD 1615.25 22.973 .863 101.90 7.3 7.50 1.01 f Elders .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.46 +75 7.44 7.46 7.48 6.50 +12.19 8.86 4.28EOS 584.416 7.256 .288 -15.10 - - - Electro Optic Sys .. . . . . . . . . . . . . . . . . . . . . . . 3.17 +5 3.17 3.19 3.25 3.075 +2.62 3.40 2.28EXL 337.390 16.665 .043 - - - - Elixinol Global. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.70 -1.5 1.68 1.71 1.80 1.675 +.14 1.995 1.235ELX 621.762 8.646 .124 -3.58 - - - Ellex Medical Lasers .. . . . . . . . . . . . . . . . . . . .865 -3 .865 .895 .90 .86 -2.34 1.25 .775ELO 124.296 4.804 .079 -1.05 - - - ELMO Software .. . . . . . . . . . . . . . . . . . . . . . . . . 5.76 -14 5.66 5.77 6.14 5.63 -1.36 7.09 2.17ELS 779.216 15.123 .027 -4.79 - - - Elsight.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .615 -2 .58 .615 .655 .58 -2.14 1.775 .135EMB .046 .001 .030 115.70 12.0 43.00 3.09 f Embelton .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 13.90 - 13.10 13.90 13.90 13.90 +1.01 13.91 11.70EHL 13160.4 686.990 .817 -13.44 - - - Emeco ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .29 -.5 .285 .29 .31 .29 -.68 .32 .071EML 2688.62 59.778 .285 .26 444.2 - - EML Payments.. . . . . . . . . . . . . . . . . . . . . . . . . . 1.155 -5.5 1.15 1.155 1.25 1.10 -3.53 2.26 1.10EPD 253.079 14.870 .075 2.45 19.2 - - f Empired.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .47 -1 .45 .47 .475 .46 -1.07 .695 .39ENB 4770.28 87.406 .007 -.27 - - - Eneabba Gas... . . . . . . . . . . . . . . . . . . . . . . . . . . .013 +.1 .012 .013 .013 .012 +9.35 .019 .006EAX 7.704 1.020 .017 9.64 6.7 1.40 2.15 f Energy Action .. . . . . . . . . . . . . . . . . . . . . . . . . . . .65 -6.5 .67 .705 .715 .65 -8.08 1.00 .65EOL 19.327 .241 .017 3.85 21.8 1.00 1.19 Energy One... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .84 +2.5 .81 .90 .84 .805 +4.08 .90 .38EGY 100.000 2.992 .002 -.83 - - - Energy Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 +.1 .004 .005 .005 .005 +26.01 .009 .004EWC 2531.23 27.121 .521 1.94 14.9 - - Energy World Corp .. . . . . . . . . . . . . . . . . . . . . .29 - .29 .30 .32 .285 +1.01 .48 .205EGG 29.207 .648 .088 3.91 26.3 1.50 1.46 f Enero Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.03 - .99 1.02 1.03 .99 +1.01 1.23 .87EN1 156.000 18.578 .032 - - - - Engage:BDR ... . . . . . . . . . . . . . . . . . . . . . . . . . . .13 - .115 .125 .13 .12 +1.01 .30 .099EN1O 324.000 4.469 - - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 +.3 .023 .034 .028 .023 +13.01 .049 .023EGN 213.308 5.133 .150 4.12 11.7 .50 1.04 f Engenco ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .48 -4 .48 .515 .52 .48 -6.68 .56 .16ENC 231.548 1.829 .104 4.52 8.8 - - Enice Hldgs Co ... . . . . . . . . . . . . . . . . . . . . . . . .40 -1 .405 .41 .415 .40 -1.43 .415 .17EXO 2000.00 17.927 .002 .20 2.0 - - Ennox Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .004 +1.01 .005 .002ENA 112.000 3.931 .006 -6.08 - - - Ensurance .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 -.6 .045 .049 .05 .049 -9.90 .143 .049ESI 10990.5 164.317 .069 -.15 - - - Env Clean Tech... . . . . . . . . . . . . . . . . . . . . . . . . .015 +.1 .015 .016 .016 .014 +8.16 .019 .008ESIOC 2267.19 50.046 .003 - - - - opt jul19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .003 .003 +1.01 .003 .001EGL 84.978 5.822 .011 1.13 4.4 .06 1.20 f Environment Grp .. . . . . . . . . . . . . . . . . . . . . . . .05 +.3 .048 .05 .05 .047 +7.40 .095 .015EVS 92.315 13.571 .012 -2.28 - - - Envirosuite .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .054 +.2 .05 .056 .054 .052 +4.86 .09 .05EQT 196.688 1.451 .438 88.46 24.4 76.00 3.52 f EQT Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 21.60 +39 21.44 21.60 21.72 21.01 +2.85 22.00 16.50EPW 1113.79 21.908 .467 27.12 6.7 7.00 3.86 f ERM Power.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.815 +1 1.805 1.815 1.83 1.74 +1.57 1.855 1.155ESE - 17.817 .006 -4.49 - - - Esense-Lab ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 - - - .165 .165 +1.01 .545 .145ESV 317.778 15.349 .154 -4.80 - - - eServGlobal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 +1 .155 .185 .19 .16 +7.26 .23 .077ESH 59942.4 172.642 .012 -.97 - - - eSports Mogul Asia .. . . . . . . . . . . . . . . . . . . . .013 +.1 .012 .013 .013 .011 +9.35 .024 .011ESHO 200.000 14.452 - - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 +1.01 .005 .002EHE 2869.71 53.638 .883 15.67 21.6 15.80 4.66 f Estia Health .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.39 +5 3.39 3.41 3.475 3.28 +2.51 3.935 2.85ESK - .214 .022 -1.79 - - - Etherstack.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .11 .19 .20 .20 +1.01 .28 .09EBG 8.629 .271 .037 3.75 26.7 5.50 5.50 f Eumundi Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.00 - .92 1.00 1.00 1.00 +1.01 1.00 .82EGH 676.645 7.113 .067 .07 414.3 - - Eureka Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .29 +1.5 .285 .29 .29 .255 +6.47 .42 .255EZL 136.681 3.676 .183 12.20 9.3 7.25 6.39 f Euroz.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.135 +.5 1.12 1.14 1.15 1.12 +1.46 1.26 1.00EVE 37306.6 914.029 .022 .23 4.3 - - EVE Invest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 -.1 .01 .011 .012 .01 -8.08 .032 .003EVT 105.675 4.570 2.237 74.10 18.8 52.00 3.73 f Event Hospitality. . . . . . . . . . . . . . . . . . . . . . . . . 13.93 +21 13.89 13.93 14.05 13.52 +2.54 14.05 11.95EVO .262 .126 .125 5.38 13.0 4.67 6.67 Evolve Edu Grp ... . . . . . . . . . . . . . . . . . . . . . . . .70 - - .70 .70 .70 +1.01 1.05 .58EVZ 7870.96 41.314 .024 1.87 1.6 - - EVZ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 +.3 .028 .029 .031 .026 +12.55 .031 .009EXP 452.540 42.913 .390 2.52 28.2 1.00 1.41 f Experience Co ... . . . . . . . . . . . . . . . . . . . . . . . . .71 +4 .69 .71 .715 .64 +6.98 .915 .549FTT 192.600 19.025 .029 -.77 - - - Factor Theraptcs .. . . . . . . . . . . . . . . . . . . . . . . .04 - .04 .041 .04 .04 +1.01 .069 .036FXJ 36012.7 788.293 1.552 1.70 39.7 3.10 4.59 f Fairfax Media.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .675 -2 .675 .68 .70 .67 -1.86 1.27 .605FZO 458.674 13.470 .057 -10.67 - - - Family Zone Cyber .. . . . . . . . . . . . . . . . . . . . . .56 -2 .54 .57 .58 .535 -2.43 1.055 .23FRM 28.084 1.580 .052 10.31 9.1 - - Farm Pride Foods... . . . . . . . . . . . . . . . . . . . . . .935 -1 .935 .96 .96 .935 -.04 1.39 .86FFC - .619 .004 -1.28 - - - FarmaForce .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 - .08 .105 .10 .10 +1.01 .16 .075FBR 4393.29 152.818 .158 -.49 - - - Fastbrick Robotics .. . . . . . . . . . . . . . . . . . . . . .15 - .15 .155 .16 .15 +1.01 .30 .096FE8 - .098 .006 -.45 - - - Faster Enterprises .. . . . . . . . . . . . . . . . . . . . . . .05 - .037 .05 .05 .05 +1.01 .195 .05FFG 2145.27 386.960 .021 .76 5.9 - - Fatfish Internet Grp.. . . . . . . . . . . . . . . . . . . . . .045 - .043 .045 .048 .042 +1.01 .127 .007FEI 490.429 2.001 .015 -.83 - - - FE Inv Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .125 +.5 .12 .125 .125 .12 +5.18 .28 .005FFI - .047 .044 20.70 19.8 20.00 4.88 f FFI . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.10 - 4.10 4.15 4.10 4.10 +1.01 4.20 3.80FID 30.994 1.948 .152 - - - - f Fiducian Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 4.86 -8 4.68 4.86 4.89 4.60 -.61 5.59 3.83FSG - 9.819 .010 -1.48 - - - Field Solu Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . .023 - .024 .028 .023 .023 +1.01 .044 .002FRI 63.337 2.220 .222 3.41 28.2 6.00 6.25 f Finbar Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .96 -2 .95 .96 .985 .96 -1.03 1.10 .76FGF 32077.9 1438.15 .021 -.07 - - - First Growth Funds ... . . . . . . . . . . . . . . . . . . . .014 -.2 .014 .015 .016 .013 -11.49 .047 .004FCT 193.138 13.028 .046 -2.60 - - - Firstwave Cloud Tech ... . . . . . . . . . . . . . . . . .32 -.5 .32 .345 .325 .295 -.52 .50 .21FPH 1345.40 25.451 7.060 27.30 45.3 18.77 1.52 Fisher & Paykel Hlth .. . . . . . . . . . . . . . . . . . . . 12.36 +3 12.36 12.37 12.57 12.17 +1.26 13.10 8.84FGO 45493.0 308.089 .041 -.72 - - - FlamingoAI .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .046 -.3 .042 .046 .05 .043 -5.11 .09 .026FGOOA 242.857 11.666 - - - - - opt may18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.1 .006 .007 .007 .007 -11.49 .045 .002FWD 73.187 4.364 .174 1.20 236.7 6.00 2.11 f Fleetwood ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.84 -2 2.80 2.84 2.85 2.72 +.31 3.30 1.885FBU 8497.07 77.756 3.994 -47.24 - 35.71 6.23 Fletcher Bld .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.73 -21 5.73 5.74 5.95 5.565 -2.52 8.28 5.565


3TablesWkly YTD Mkt P/E Div Last Week Move 52 52

ASX Vol Vol Cap EPS Ratio DPS Yield Sale Move Week Week Rel to Week WeekCode (000s) (Mil) ($Bil) (¢) (x) (¢) (%) Stock Name ($) (¢) Bid Ask High Low Mkt High Low

+ 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

INDUSTRIALS cont’d

FXL 1933.06 35.435 .674 -2.80 - 7.70 4.28 f FlexiGroup... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.80 - 1.79 1.80 1.82 1.735 +1.01 2.39 1.44FRX 55.000 2.016 .015 -2.85 - - - Flexiroam ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 -1 .053 .09 .09 .07 -10.10 .12 .037FLT 1688.79 33.825 5.760 256.00 22.3 154.00 2.70 f Flight Centre Travel . . . . . . . . . . . . . . . . . . . . . . 56.99 +8 56.94 57.00 58.11 56.00 +1.15 59.30 28.52FLC 2625.75 35.914 .220 -9.45 - - - Fluence ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .53 +6 .53 .535 .555 .45 +13.78 1.025 .375FLK 212.109 2.695 .170 13.60 8.5 2.75 2.39 f Folkestone .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.15 -3 1.15 1.165 1.16 1.15 -1.53 1.30 1.00FET 1209.16 17.104 .702 43.06 6.4 14.87 5.41 Folkestone Edu ... . . . . . . . . . . . . . . . . . . . . . . . 2.75 -1 2.74 2.76 2.78 2.72 +.65 3.00 2.50FSF 134.746 1.010 .756 27.59 20.1 23.48 4.23 Fonterra S/H Fund... . . . . . . . . . . . . . . . . . . . . 5.55 +6 5.55 5.57 5.61 5.45 +2.11 6.12 5.39FNP 1326.47 10.717 1.057 2.22 236.0 4.50 .86 f Freedom Food ... . . . . . . . . . . . . . . . . . . . . . . . . 5.24 +4 5.23 5.28 5.49 5.14 +1.78 5.817 4.001FIG 955.286 36.083 .096 6.52 6.1 - - Freedom Insurance.. . . . . . . . . . . . . . . . . . . . . .40 +.5 .39 .40 .415 .395 +2.28 .97 .35FLN 653.788 11.160 .224 -1.06 - - - Freelancer .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .49 - .475 .505 .55 .475 +1.01 1.00 .31FDV 43.875 2.447 .088 -6.35 - - - Frontier Digital . . . . . . . . . . . . . . . . . . . . . . . . . . . .67 +2 .65 .67 .67 .65 +4.09 .81 .48FSA 124.519 1.415 .181 11.78 12.3 7.00 4.84 f FSA Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.445 -1 1.445 1.475 1.465 1.425 +.33 1.68 1.30FUN 117.672 3.757 .013 -55.14 - - - f Funtastic.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .14 -4.5 .14 .155 .185 .13 -23.31 .375 .013FFT 2431.53 15.153 .034 -3.78 - - - Future Fibre Tech ... . . . . . . . . . . . . . . . . . . . . . .16 +1.5 .135 .16 .18 .15 +11.36 .185 .085GMV 4517.17 37.628 .025 -14.74 - - - G Medical. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .24 -6 .24 .245 .315 .24 -18.99 .585 .12GEM 11991.6 195.920 1.197 18.92 14.0 22.00 8.33 f G8 Education .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.64 -7 2.64 2.65 2.70 2.62 -1.57 4.71 2.62GRB 1130.10 67.571 .063 .10 73.0 - - Gage Roads Brewing .. . . . . . . . . . . . . . . . . . .073 -.1 .073 .074 .074 .072 -.34 .105 .031GAP 328.122 20.783 .111 -3.14 - 2.00 5.19 Gale Pacific .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .385 +.5 .38 .385 .39 .385 +2.33 .43 .335GCM - .790 .028 12.70 8.7 3.85 3.50 Garda Capital Grp .. . . . . . . . . . . . . . . . . . . . . . 1.10 - .98 1.405 1.10 1.09 +1.01 1.10 .82GDF 261.856 4.325 .158 19.60 5.8 9.10 7.98 Garda Div Prop Fund ... . . . . . . . . . . . . . . . . . 1.14 -1 1.14 1.15 1.15 1.11 +.14 1.235 1.045GTY 3052.46 79.977 .597 20.10 9.8 9.35 4.73 Gateway Lifestyle.. . . . . . . . . . . . . . . . . . . . . . . 1.975 +2 1.97 1.975 1.985 1.92 +2.04 2.30 1.855GZL 12.620 .125 .112 18.10 12.8 16.00 6.93 f Gazal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.31 +11 2.28 2.35 2.31 2.20 +6.01 2.40 1.90GBT 98.146 8.024 .149 7.50 29.3 5.00 2.27 f GBST Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.20 -9 2.20 2.22 2.29 2.20 -2.92 3.34 1.60GDI 1971.17 33.796 .660 11.72 10.5 7.75 6.30 GDI Prop Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . 1.23 +.5 1.22 1.23 1.245 1.22 +1.42 1.325 .99GBI - .904 .017 -3.38 - - - Genera Biosystems ... . . . . . . . . . . . . . . . . . . .16 - .135 .16 .16 .16 +1.01 .23 .115GDG 49.785 3.452 .141 -1.53 - 2.00 1.77 f Generation Dev Grp ... . . . . . . . . . . . . . . . . . . 1.13 -8.5 1.12 1.145 1.215 1.11 -5.98 1.74 .55GNE 126.411 1.795 2.230 10.29 21.7 14.99 6.72 Genesis Energy .. . . . . . . . . . . . . . . . . . . . . . . . . 2.23 -4 2.22 2.24 2.30 2.20 -.75 2.46 1.90GSS 91.995 1.805 .025 -3.42 - - - Genetic Signatures .. . . . . . . . . . . . . . . . . . . . . .25 +.5 .25 .26 .26 .25 +3.05 .45 .245GTG 29029.1 1065.51 .022 -.32 - - - Genetic Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . .009 -.1 .009 .01 .01 .008 -8.99 .021 .006GNX 354.709 22.596 .091 -3.35 - - - Genex Power.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .30 -.5 .29 .30 .31 .29 -.63 .425 .195GTK 118.352 2.793 .525 13.80 45.4 11.76 1.88 p Gentrack Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . 6.27 -2 6.27 6.35 6.62 6.26 +.70 6.62 3.56GMA 6694.50 147.353 1.095 29.70 7.8 24.00 10.39 f Genworth Mortg Ins .. . . . . . . . . . . . . . . . . . . . 2.31 -4 2.31 2.32 2.35 2.25 -.69 3.35 2.21GSW 2625.96 87.564 .055 -4.79 - - - GetSwift . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .515 +2.5 .50 .52 .515 .465 +6.12 4.60 .465GID 426.042 13.425 .017 -2.46 - - - GI Dynamics .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 -.1 .026 .029 .029 .025 -2.43 .071 .018GLE 5.643 .078 .012 6.65 2.5 - - GLG Corp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 +.5 .16 .185 .165 .16 +4.14 .25 .16GCS 1565.26 13.895 .147 5.85 11.9 3.00 4.32 f Global Construct .. . . . . . . . . . . . . . . . . . . . . . . .695 -6.5 .69 .70 .76 .665 -7.54 .95 .52GLH 2.435 .596 .008 -6.88 - - - Global Health.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .24 - .25 .255 .24 .24 +1.01 .40 .24GLB - .198 .052 14.45 8.7 10.00 7.97 p Globe Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.255 - 1.22 1.255 1.255 1.255 +1.01 1.32 .85GFY 165.995 2.286 .009 -135.19 - 5.00 21.74 Godfreys Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . .23 -2.5 .225 .25 .255 .20 -8.79 .85 .20GMY 57.403 .277 .036 -1.32 - - - Goldfields Money.. . . . . . . . . . . . . . . . . . . . . . . 1.60 +10 1.60 1.62 1.62 1.50 +7.68 1.62 .90GMG 14769.8 257.768 15.180 42.50 19.8 26.95 3.20 Goodman Grp... . . . . . . . . . . . . . . . . . . . . . . . . . 8.43 +14 8.43 8.45 8.54 8.21 +2.70 8.93 7.57GOO 202.979 6.757 .005 -6.03 - - - Gooroo Ventures.. . . . . . . . . . . . . . . . . . . . . . . . .075 +.5 .075 .08 .08 .065 +8.16 .185 .065GOW 48.101 .673 .168 25.19 12.4 12.00 3.83 f Gowing Bros .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.13 -2 3.13 3.14 3.15 3.13 +.38 3.75 3.10GPS - - .005 .36 16.7 - - GPS Alliance .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 - .01 .035 .06 .06 +1.01 .063 .009GPT 20796.7 335.116 8.555 70.40 6.7 24.60 5.19 GPT Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.74 +6 4.73 4.74 4.79 4.59 +2.30 5.53 4.59GNC 3992.78 59.714 1.938 54.70 15.5 30.00 3.54 f GrainCorp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.47 +25 8.47 8.48 8.54 8.035 +4.05 10.55 7.17GSL - 4.709 .066 -1.96 - - - Greatcell Solar . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 - - - .17 .17 +1.01 .245 .155GXL 1877.97 27.292 .635 36.90 14.3 19.50 3.69 f Greencross .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.29 -6 5.28 5.29 5.43 5.22 -.11 7.26 5.04GOZ 1498.77 24.292 2.229 56.40 5.9 21.90 6.64 Growthpoint Prop... . . . . . . . . . . . . . . . . . . . . . 3.30 -2 3.30 3.31 3.37 3.28 +.41 3.63 3.07GTN 3297.40 33.203 .415 -18.60 - 10.40 5.64 f GTN ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.845 -3 1.83 1.85 1.90 1.72 -.59 2.99 1.72GUD 804.532 11.240 1.026 3.71 320.8 49.00 4.12 f GUD Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 11.90 +25 11.90 11.92 12.06 11.50 +3.16 13.74 10.51GWA 2993.96 52.019 .887 20.99 16.0 17.50 5.21 f GWA Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.36 +7 3.36 3.37 3.50 3.27 +3.14 3.53 2.49HSN 883.671 21.394 .813 14.90 27.8 6.00 1.45 f Hansen Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . 4.14 -10 4.13 4.18 4.40 4.11 -1.34 4.50 3.13HT8 - 1.482 .007 -.74 - - - Harris Tech Gl .. . . . . . . . . . . . . . . . . . . . . . . . . . . .053 - .05 .06 .053 .053 +1.01 .16 .05HVN 14980.8 205.028 4.111 35.87 10.3 24.00 6.50 f Harvey Norman ... . . . . . . . . . . . . . . . . . . . . . . . 3.69 +5 3.68 3.70 3.71 3.56 +2.39 4.615 3.55HZR 534.945 8.241 .030 -14.01 - - - Hazer Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .345 -3.5 .34 .355 .39 .34 -8.20 .685 .34HZRO 329.525 2.571 .002 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .085 -2 .08 .088 .12 .08 -18.03 .42 .08HSO 20571.1 339.351 3.366 5.75 33.7 6.70 3.46 Healthscope ... . . . . . . . . . . . . . . . . . . . . . . . . . . 1.935 -.5 1.935 1.94 1.97 1.905 +.76 2.30 1.605HMO 174.216 2.118 .004 -9.16 - - - HearMeOut.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 -1 .085 .089 .084 .08 -10.10 .24 .07HLO 36.467 1.785 .577 22.70 20.6 15.00 3.21 f Helloworld Travl. . . . . . . . . . . . . . . . . . . . . . . . . . 4.67 +2 4.67 4.70 4.71 4.60 +1.44 5.11 3.53HNG 151.998 .894 .029 4.80 10.4 1.50 3.00 f HGL ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .50 +3.5 .48 .50 .505 .465 +8.54 .60 .40HPR 46.722 5.345 .006 -.21 - - - High Peak Royalties .. . . . . . . . . . . . . . . . . . . . .037 - .034 .037 .037 .037 +1.01 .062 .033HFR 423.228 13.267 .239 -2.22 - - - Highfield Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .725 -5 .70 .73 .775 .70 -5.44 1.222 .70HIL 615.411 13.145 .053 -3.80 - - - f Hills. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 +1.5 .225 .23 .24 .21 +7.99 .32 .15HIT 146.366 1.674 .035 6.61 15.1 7.00 7.00 f Hitech Grp Aust .. . . . . . . . . . . . . . . . . . . . . . . . . 1.00 -4 .99 1.00 1.04 1.00 -2.83 1.06 .515HCT - 9.326 .022 -1.66 - - - Holista Colltech .. . . . . . . . . . . . . . . . . . . . . . . . . .115 - .105 .115 .115 .115 +1.01 .20 .069HOM 196.128 9.896 .235 5.67 10.4 1.65 2.80 f Homeloans .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .59 -4 .575 .60 .64 .575 -5.34 .67 .39HOT 31.266 2.671 .024 .97 22.2 - - f HotCopper Hldgs.. . . . . . . . . . . . . . . . . . . . . . . .215 -2.5 .21 .22 .225 .215 -9.40 .27 .13HPI 417.391 9.206 .453 30.93 10.0 19.70 6.35 Hotel Prop Inv .. . . . . . . . . . . . . . . . . . . . . . . . . . . 3.10 +6 3.08 3.10 3.11 3.00 +2.99 3.42 2.74HRL 3476.01 47.004 .073 .03 490.0 - - HRL Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .147 -.3 .14 .155 .155 .145 -.99 .20 .075HT1 2738.14 65.056 .588 -38.20 - 7.00 3.67 f HT&E... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.905 +6.5 1.86 1.905 1.94 1.78 +4.55 2.80 1.517HUB 325.106 8.889 .619 36.36 27.6 - - HUB24 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10.05 +10 10.03 10.08 10.50 9.85 +2.02 11.90 4.40HGL - .024 .008 1.07 2.8 - - Hudson Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . . .03 - .03 .035 .03 .03 +1.01 .042 .029HUO 104.282 3.121 .379 43.84 9.9 10.00 2.30 p Huon Aquaculture .. . . . . . . . . . . . . . . . . . . . . . 4.34 -3 4.34 4.53 4.41 4.29 +.33 5.45 4.22HTA 4.014 5.073 .733 -.28 - - - Hutchison .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .054 - .054 .055 .054 .054 +1.01 .088 .045IS3 - .402 .032 -.16 - - - I Synergy Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . .17 - .051 .15 .17 .17 +1.01 .20 .08IBN 2382.81 310.729 .011 -.17 - - - iBuyNew Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . .006 +.1 .005 .006 .006 .005 +21.01 .012 .002ICQ 276.112 25.681 .087 -4.12 - - - iCar Asia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 -2 .225 .23 .25 .23 -6.99 .318 .17ICT 2954.14 33.035 .018 7.19 .6 - - iCollege .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 +.2 .04 .044 .044 .036 +6.01 .094 .007ICTOB - 5.752 - - - - - opt jul19.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 - .01 .022 .018 .018 +1.01 .036 .001ICS 1.388 .134 .013 5.55 22.4 6.50 5.22 ICS Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.245 -5.5 1.22 1.40 1.255 1.215 -3.22 1.50 .98IEL 743.647 15.460 1.865 19.11 39.0 14.00 1.88 p IDP Education.. . . . . . . . . . . . . . . . . . . . . . . . . . . 7.45 +15 7.43 7.45 7.61 7.22 +3.07 7.75 4.31IDT 1853.78 19.924 .020 -11.93 - - - IDT Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 +.5 .079 .084 .08 .078 +7.68 .16 .065IKE - - .027 -5.52 - - - ikeGPS Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .35 - .37 - .35 .35 +1.01 .36 .35IBX 135.413 6.295 .008 -5.07 - - - Imagion Biosys .. . . . . . . . . . . . . . . . . . . . . . . . . .063 - .056 .06 .063 .056 +1.01 .20 .056IMF 906.762 32.101 .450 -1.72 - 7.00 2.69 f IMF Bentham... . . . . . . . . . . . . . . . . . . . . . . . . . . 2.60 +5 2.58 2.60 2.61 2.42 +2.97 3.33 1.755IHL 1994.61 28.882 .010 4.95 .8 - - Impression Health .. . . . . . . . . . . . . . . . . . . . . . .041 +1 .041 .048 .045 .03 +33.27 .074 .015IHLOA - .311 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 - .001 .001 +1.01 .004 .001IHLOB 100.000 8.947 .002 - - - - opt sep20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .007 .02 .012 .012 +1.01 .012 .004IMC 1093.43 29.650 .054 -4.53 - - - Immuron ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .375 -1.5 .375 .38 .42 .365 -2.83 .70 .14IMCOB 30.000 .733 .002 - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .096 -.4 .096 .16 .10 .096 -2.99 .25 .03IMM 8039.68 229.638 .063 -.43 - - - Immutep ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 - .022 .024 .024 .022 +1.01 .04 .02IPD 757.946 27.982 .282 -7.67 - - - ImpediMed ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .745 +1 .72 .755 .77 .705 +2.37 1.07 .535IMS 2693.46 52.347 .012 -4.25 - - - Impelus .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 -.2 .026 .028 .029 .026 -6.13 .105 .022IPC - .002 .004 -.05 - 6.25 5.48 f Imperial Pacific .. . . . . . . . . . . . . . . . . . . . . . . . . 1.14 - 1.14 - 1.14 1.14 +1.01 1.14 .90IMU 140154 1580.64 .094 -.09 - - - Imugene ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .033 - .032 .033 .04 .032 +1.01 .04 .012IMUOA 342.000 54.461 .005 - - - - opt nov20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .022 +.4 .018 .024 .025 .018 +23.24 .025 .003IAB 51.922 .831 .010 -8.84 - - - f Inabox Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .40 -1.5 .40 .42 .415 .40 -2.60 1.06 .365IPL 16152.2 250.990 5.830 18.90 18.6 9.40 2.68 Incitec Pivot .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.51 -11 3.51 3.52 3.65 3.48 -2.03 4.08 3.19IDZ - .416 .027 -.16 - - - Indoor Skydive Aust .. . . . . . . . . . . . . . . . . . . . .20 - .19 .225 .20 .20 +1.01 .335 .16IDR 432.020 10.292 .409 68.63 3.7 20.30 8.09 Industria REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.51 -1 2.51 2.53 2.58 2.50 +.62 2.68 2.12IFN 6086.75 81.800 .558 4.00 14.6 - - Infigen Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . .585 +.5 .585 .59 .595 .565 +1.88 1.065 .56IFM 895.891 16.364 .261 3.44 24.4 2.60 3.10 f Infomedia.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .84 +1 .825 .84 .84 .815 +2.22 .89 .67IFT 4.500 .121 1.623 11.44 25.3 15.00 5.17 Infratil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.90 +9 2.90 2.95 2.93 2.81 +4.22 3.06 2.63INA 503.358 13.740 .578 18.56 15.0 10.20 3.67 Ingenia Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.78 -6 2.78 2.80 2.86 2.74 -1.10 2.90 2.49ING 5300.66 47.327 1.293 31.82 10.7 - - f Inghams Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 3.40 -4 3.39 3.41 3.51 3.36 -.15 3.93 3.03IIL 46065.5 131.344 .017 -2.70 - - - Innate Immuno... . . . . . . . . . . . . . . . . . . . . . . . . .076 -1.3 .076 .077 .105 .069 -13.59 .825 .025IAG 17098.2 331.247 17.709 43.74 17.1 34.00 4.55 f Insurance Aust Grp.. . . . . . . . . . . . . . . . . . . . . 7.48 -14 7.48 7.49 7.66 7.44 -.82 8.25 5.83IGE 254.794 6.224 .040 -29.85 - - - INT Green Energy.. . . . . . . . . . . . . . . . . . . . . . . .38 - .37 .38 .40 .36 +1.01 .41 .005IP1 284.594 1.744 .006 -.98 - - - INT Payment Tech ... . . . . . . . . . . . . . . . . . . . . .05 -1 .042 .06 .056 .05 -15.65 .19 .05IDX 351.301 12.032 .326 10.39 21.7 8.00 3.56 f Integral Diagnostics .. . . . . . . . . . . . . . . . . . . . 2.25 +6 2.23 2.26 2.25 2.18 +3.75 2.43 1.25ITL - .001 .013 64.00 8.0 - - Integrated Media .. . . . . . . . . . . . . . . . . . . . . . . † 5.10 - - 4.25 5.10 5.10 +1.01 6.80 .18IRI 512.310 29.823 .668 11.74 33.1 6.50 1.67 f Integrated Research.. . . . . . . . . . . . . . . . . . . . 3.89 +2 3.88 3.89 4.00 3.85 +1.53 4.135 2.82IHR 202.575 6.958 .017 - - - - intelliHR... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .30 - .29 .30 .305 .30 +1.01 .53 .29IAM 19914.7 759.782 .043 -.22 - - - Intiger Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .032 -.3 .03 .032 .035 .03 -7.56 .052 .008IEQ - - .008 .66 10.0 - - Int’l Equities .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .066 - - - .066 .066 +1.01 .066 .066IVT - .504 .007 -.33 - - - Inventis .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .012 .01 .01 +1.01 .018 .008IOF 4215.55 72.412 2.579 65.30 6.6 20.35 4.72 Investa Office Fd... . . . . . . . . . . . . . . . . . . . . . . 4.31 +1 4.31 4.33 4.36 4.24 +1.25 4.89 4.13INV 6.700 .597 .036 -20.21 - - - InvestSMART ... . . . . . . . . . . . . . . . . . . . . . . . . . .275 +.5 .27 .28 .275 .27 +2.87 .34 .21IVO 939.129 97.893 .009 -2.16 - - - Invigor Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.1 .007 .008 .007 .007 -11.49 .02 .007IVOO - .500 - - - - - opt jul18.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +1.01 .003 .001IVX 100380 837.538 .196 -.48 - - - Invion .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 +.9 .035 .037 .043 .027 +34.35 .043 .002IVQ 136.010 10.810 .049 -.52 - - - Invitrocue .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 -1 .096 .10 .10 .099 -8.08 .125 .059IVC 2241.80 29.544 1.429 88.80 14.6 46.00 3.54 f InvoCare .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 12.99 -31 12.99 13.00 13.43 12.96 -1.32 18.15 12.96IOD 1076.21 12.076 .003 -.35 - - - IODM... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .011 .01 .009 +1.01 .015 .005IFL 5254.46 71.626 3.574 28.20 36.1 54.00 5.30 f IOOF Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10.18 +7 10.18 10.19 10.62 9.81 +1.71 11.94 8.22IOT 9486.01 280.399 .006 -1.11 - - - IOT Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .005 .004 +1.01 .027 .004IOTO 200.000 .800 - - - - - opt jan19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +1.01 .001 .001IPH 3481.36 81.319 .671 20.93 16.2 22.00 6.49 p IPH ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.39 +3 3.39 3.40 3.48 3.33 +1.91 6.03 3.22IQ3 3.044 .299 .026 -.14 - - - iQ3Corp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 - .20 .29 .25 .25 +1.01 .31 .17IRE 1906.24 25.456 1.631 35.40 26.8 44.00 4.64 p IRESS ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.49 -26 9.49 9.50 9.695 9.32 -1.65 13.40 9.32INM 276.014 4.831 2.066 - - - - Iron Mountain Inc .. . . . . . . . . . . . . . . . . . . . . . . 42.80 +206 42.79 42.86 42.84 39.88 +6.07 54.83 39.52ISU 1685.95 32.412 .222 6.25 16.3 5.50 5.39 f iSelect. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.02 +1 1.02 1.04 1.075 1.00 +2.00 2.26 1.00ISD 2388.94 43.632 .167 -18.13 - 3.72 4.46 f Isentia Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .835 -7.5 .835 .84 .93 .81 -7.23 2.33 .81ICU 15.000 1.563 .008 -8.70 - - - iSENTRIC... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 +.2 .037 .046 .042 .04 +6.01 .098 .03ISX 2966.46 63.716 .107 -.78 - - - iSignthis .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 +1 .155 .165 .16 .145 +7.68 .212 .135ITD 23.818 1.821 .027 11.60 2.7 - - p ITL Health Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . .315 +.5 .315 .35 .315 .30 +2.63 .66 .30IGL 658.793 18.697 .320 18.90 11.4 14.40 6.67 f IVE Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.16 - 2.16 2.17 2.19 2.14 +1.01 2.376 1.935IXU 407.871 13.547 .030 -6.17 - - - IXUP... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .31 +1 .305 .31 .32 .29 +4.35 .635 .29JIP 72.922 .544 .020 -8.67 - - - Jack-In Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 -.7 .045 .07 .054 .05 -11.27 .20 .05JHX 3809.55 72.985 10.098 74.89 30.5 40.23 1.76 James Hardie Ind .. . . . . . . . . . . . . . . . . . . . . . . 22.87 +30 22.82 22.87 23.18 22.20 +2.34 23.85 17.03JAN 599.020 9.188 .061 -59.00 - - - Janison Edu Grp ... . . . . . . . . . . . . . . . . . . . . . . † .465 -.5 .455 .465 .47 .45 -.05 .55 .008JHG 2149.09 38.228 3.760 508.97 8.3 280.98 6.65 Janus Henderson... . . . . . . . . . . . . . . . . . . . . . † 42.24 -42 42.21 42.24 43.295 41.83 +.03 52.39 37.20JHC 3894.05 39.567 .534 9.62 20.9 9.75 4.85 p Japara Healthcare .. . . . . . . . . . . . . . . . . . . . . . 2.01 +10 1.99 2.02 2.02 1.885 +6.25 2.27 1.63JAT 70464.4 441.713 .094 -.18 - - - Jatenergy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .235 - .235 .24 .29 .195 +1.01 .29 .01JHL - 8.292 .002 -1.60 - - - Jayex Healthcare .. . . . . . . . . . . . . . . . . . . . . . . .016 - .015 .016 .016 .016 +1.01 .03 .012JAY 63.250 3.038 .024 - - - - Jayride Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .47 +2 .46 .47 .475 .45 +5.46 .565 .30JBH 1840.05 40.247 2.965 184.10 14.0 132.00 5.11 f JB Hi-Fi . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 25.81 +22 25.81 25.87 26.28 25.16 +1.87 29.47 21.20JCI 20.570 .594 .040 12.00 5.4 2.30 3.54 JC Intern Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . .65 -5 .62 .64 .69 .65 -6.13 .88 .53JCS 95.204 20.581 .011 .33 10.0 - - JCurve Solutions .. . . . . . . . . . . . . . . . . . . . . . . .033 -.1 .033 .035 .035 .033 -1.93 .048 .01JJF - .736 .010 3.94 2.9 - - Jiajiafu Mod Agr.. . . . . . . . . . . . . . . . . . . . . . . . . .115 - .12 .13 .115 .115 +1.01 .25 .10JLG 327.103 21.691 .312 3.89 36.2 - - Johns Lyng Grp ... . . . . . . . . . . . . . . . . . . . . . . . 1.41 +3 1.385 1.41 1.425 1.335 +3.19 1.575 1.15JYC 34.651 1.349 .043 10.70 14.5 8.00 5.16 f Joyce .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.55 -3 1.465 1.55 1.55 1.45 -.89 1.75 1.40JIN 496.091 6.992 .214 17.11 24.0 12.50 3.05 f Jumbo Interactive .. . . . . . . . . . . . . . . . . . . . . . 4.10 +14 4.03 4.10 4.24 3.92 +4.55 4.24 1.727JKL 125.000 15.463 .011 -4.69 - - - Justkapital. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .072 +.2 .069 .07 .072 .07 +3.87 .235 .055JVG - 116.072 .003 -.06 - - - JV Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 .001 +1.01 .002 .001KSC 28.716 .352 .216 5.90 29.7 4.00 2.29 f K & S ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.75 +5.5 1.67 1.75 1.75 1.67 +4.26 1.96 1.45KAM 155.957 3.877 .047 2.40 8.1 .75 3.85 f K2 Asset Mgt.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .195 +1 .18 .195 .20 .18 +6.42 .37 .175KTE - 7.998 .003 -.12 - - - K2 Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .011 .01 .01 +1.01 .019 .007K2F 697.491 16.019 .010 -11.75 - - - K2fly.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 -1 .225 .24 .25 .20 -3.15 .39 .068K2FOA - 2.202 .001 - - - - opt may20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 - .08 .125 .12 .12 +1.01 .19 .003KPO 824.683 44.865 .018 -1.80 - - - Kalina Power .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 +.7 .035 .038 .04 .032 +22.23 .082 .03KLL 233.051 7.790 .044 -6.11 - - - Kalium Lakes.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .395 -.5 .395 .42 .405 .395 -.24 .555 .33KPT 41.545 .577 .122 -36.42 - - - Kangaroo Isl Timber .. . . . . . . . . . . . . . . . . . . . 2.39 +6 2.25 2.39 2.39 2.22 +3.59 2.50 1.95KMD 1228.94 9.087 .497 18.52 12.1 11.32 5.03 f Kathmandu Hldgs .. . . . . . . . . . . . . . . . . . . . . . 2.25 -24 2.25 2.27 2.37 2.25 -8.62 2.49 1.745KZA 66.211 5.450 .036 -12.72 - - - Kazia Therapeutics .. . . . . . . . . . . . . . . . . . . . . † .75 +3.5 .75 .77 .78 .695 +5.91 .80 .335KZAO - .087 - - - - - opt jun20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .06 - .063 .10 .06 .06 +1.01 .07 .003KPG 25.400 .497 .073 7.50 21.5 - - f Kelly Partners Grp .. . . . . . . . . . . . . . . . . . . . . . 1.61 +1 1.62 1.68 1.61 1.59 +1.64 1.75 1.27KBC 24.126 .776 .014 -4.57 - .50 5.56 f Keybridge Capital . . . . . . . . . . . . . . . . . . . . . . . .09 - .09 .094 .09 .09 +1.01 .12 .085KSL 217.501 4.733 .144 5.56 15.8 5.10 5.80 Kina Sec ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .88 +2 .87 .88 .88 .86 +3.34 1.00 .68KLO - .229 .036 -.14 - - - Kingsland Global . . . . . . . . . . . . . . . . . . . . . . . . .09 - .08 .087 .09 .09 +1.01 .19 .075KME - 1.080 .025 3.30 16.7 2.40 4.36 Kip McGrath Edu Ctr . . . . . . . . . . . . . . . . . . . . .55 - .52 .54 .55 .55 +1.01 .60 .31KNM 723.093 60.755 .051 -.43 - - - KNeoMedia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .083 -.2 .083 .089 .09 .083 -1.34 .152 .012KNO 451.480 33.375 .007 -2.36 - - - Knosys.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 -.5 .076 .094 .088 .08 -4.87 .24 .046KGN 1711.71 31.141 .795 11.39 74.6 10.70 1.26 f Kogan Com ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.50 -30 8.50 8.53 9.28 8.45 -2.40 10.00 1.465KKL 32.514 1.738 .002 -1.35 - - - Kollakorn Corp.. . . . . . . . . . . . . . . . . . . . . . . . . . † .012 - .012 .013 .012 .012 +1.01 .07 .005KKT 20.000 6.319 .045 1.12 37.5 .75 1.79 f Konekt .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .42 -1 .41 .43 .43 .42 -1.31 .610 .39KNH - - .019 .04 177.5 - - Koon ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .071 - .038 .11 .071 .071 +1.01 .075 .071KOV 15.415 .411 .023 -.08 - 8.00 3.81 f Korvest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.10 -2 2.13 2.35 2.13 2.10 +.07 2.62 2.02KRS - .445 .006 -2.96 - - - f Kresta .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 - .043 .05 .04 .04 +1.01 .155 .035KYK 134.112 17.063 .014 -3.24 - - - Kyckr.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .185 -.5 .185 .19 .195 .185 -1.62 .355 .14LHM - 2.515 .024 -.10 - - - Land Homes Grp ... . . . . . . . . . . . . . . . . . . . . . .023 - .02 .031 .023 .023 +1.01 .046 .02LHMO - - .004 - - - - opt aug21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - - - .012 .012 +1.01 .012 .012LMW 82.214 3.165 .045 4.59 12.7 4.85 8.29 f Landmark White .. . . . . . . . . . . . . . . . . . . . . . . . .585 -1 .58 .585 .59 .585 -.67 .75 .57LBL 1.100 1.923 .011 .98 11.7 .50 4.35 f Laserbond... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 -.5 .115 .135 .12 .115 -3.15 .17 .115LAA 3320.48 15.681 .047 -4.46 - - - Latam Autos.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 -.5 .13 .135 .14 .125 -2.69 .20 .076LBT 831.321 11.817 .026 -1.04 - - - LBT Innovations .. . . . . . . . . . . . . . . . . . . . . . . . .15 +.5 .145 .15 .15 .145 +4.46 .37 .14LER 276.638 10.004 .018 -3.48 - - - Leaf Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .075 +.2 .072 .075 .075 .07 +3.75 .15 .07LGD 107.867 3.580 .048 2.50 8.8 1.30 5.91 f Legend... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .22 - .22 .23 .22 .215 +1.01 .25 .165LLC 6228.12 107.623 10.109 137.60 12.6 67.00 3.87 Lendlease Grp ... . . . . . . . . . . . . . . . . . . . . . . . . 17.31 +27 17.30 17.31 17.76 16.82 +2.60 18.735 15.11LHC 326.627 23.172 .162 14.60 24.7 15.00 4.17 f Life Healthcare Grp... . . . . . . . . . . . . . . . . . . . 3.60 - 3.62 3.61 3.61 3.60 +1.01 3.70 2.00LSH 228.189 13.445 .006 -2.80 - - - Lifespot Health.. . . . . . . . . . . . . . . . . . . . . . . . . . .135 -1 .135 .15 .145 .135 -5.88 .35 .11LIC 323.361 4.856 .527 30.17 16.7 4.00 .79 f Lifestyle Commun ... . . . . . . . . . . . . . . . . . . . . 5.04 +1 5.02 5.05 5.10 4.97 +1.21 5.92 3.72LAU 297.298 3.663 .120 1.90 21.6 1.60 3.90 f Lindsay Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .41 +.5 .40 .41 .41 .395 +2.25 .45 .34LNU 6791.53 181.814 .053 -.98 - - - Linius Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 +1.4 .105 .11 .11 .089 +16.40 .21 .035LNUOA 1107.91 4.189 .001 - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 +.5 .026 .028 .027 .021 +24.82 .031 .019LNK 8511.61 89.226 4.108 24.30 34.3 15.00 1.80 f Link Admin Hldg ... . . . . . . . . . . . . . . . . . . . . . . 8.34 -10 8.32 8.35 8.74 8.295 -.17 9.05 7.108LHB 20.000 .140 .059 -1.88 - - - Lionhub Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . .071 -.1 .052 .071 .072 .071 -.38 .125 .04LHBO - - - - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - - .014 .012 .012 +1.01 .012 .012LNG 2612.59 122.348 .223 -5.70 - - - Liquefied Natural . . . . . . . . . . . . . . . . . . . . . . . . .435 -1.5 .435 .44 .465 .435 -2.32 .775 .362LCA 172.966 3.482 .037 -.77 - - - Litigation Cap ... . . . . . . . . . . . . . . . . . . . . . . . . . .70 +4 .70 .715 .70 .65 +7.07 .75 .38LVH 1026.81 29.889 .156 -3.10 - - - Livehire .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .85 -4.5 .85 .89 .925 .83 -4.01 1.50 .42

LVT 780.714 64.628 .208 -2.84 - - - Livetiles .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .42 +1 .41 .42 .43 .405 +3.45 .67 .18LCT 491.993 24.613 .014 -.65 - - - Living Cell Tech ... . . . . . . . . . . . . . . . . . . . . . . . .024 +.3 .022 .024 .024 .02 +15.30 .28 .02LPE 885.724 105.858 .049 -.36 - - - Locality Planning .. . . . . . . . . . . . . . . . . . . . . . . .021 +.1 .019 .021 .021 .019 +6.01 .033 .019LCM 243.530 3.246 .020 -23.66 - - - p LogiCamms ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 +2.5 .22 .25 .25 .225 +12.12 .40 .16LCE - - .009 .72 56.9 1.37 3.34 f London City Equities .. . . . . . . . . . . . . . . . . . . .41 - .41 - .41 .41 +1.01 .41 .33LON 43990.0 798.810 .082 -1.68 - - - Longtable Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . .034 -.1 .033 .034 .036 .032 -1.84 .078 .012LVE 77.043 1.615 .002 -20.80 - - - Love Grp Global . . . . . . . . . . . . . . . . . . . . . . . . . .08 +.4 .065 .08 .08 .072 +6.28 .28 .072LOV 1360.01 9.833 1.034 32.01 30.8 20.60 2.09 f Lovisa Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.85 +44 9.83 9.89 10.00 9.30 +5.69 10.00 3.35LRT - .003 .023 - - - - Lowell Res Fund ... . . . . . . . . . . . . . . . . . . . . . . 8.35 - 8.25 8.60 8.35 8.35 +1.01 8.35 8.35LYL 30.651 1.160 .194 30.70 15.9 21.00 4.30 f Lycopodium... . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.88 -12 4.84 4.97 5.02 4.75 -1.39 5.63 2.98M7T 139.638 6.747 .038 -15.30 - - - Mach7 Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .29 -.5 .28 .29 .295 .275 -.68 .38 .105MAH 5611.02 123.298 .463 .45 47.8 - - Macmahon ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .215 - .21 .22 .22 .205 +1.01 .255 .145MQA 9922.71 196.873 3.871 87.66 6.6 20.00 3.46 Macq Atlas Roads Grp ... . . . . . . . . . . . . . . . 5.78 -10 5.77 5.78 5.86 5.67 -.69 6.44 4.991MQG 5067.24 51.869 35.024 716.20 14.4 485.00 4.71 p Macq Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 102.90 -108 102.82 103.02104.615 102.51 -.03 107.68 82.28MRN 30.776 .331 .233 10.14 13.4 7.00 5.15 f Macquarie Media .. . . . . . . . . . . . . . . . . . . . . . . 1.36 -1 1.36 1.37 1.375 1.36 +.28 1.41 .91MAQ .654 .141 .396 76.50 24.5 50.00 2.67 f Macq Telecom Grp ... . . . . . . . . . . . . . . . . . . . 18.75 +10 18.00 18.75 18.75 18.38 +1.55 18.85 12.60MFG 1738.40 30.171 4.201 94.80 25.1 91.70 3.85 f Magellan Fin Grp .. . . . . . . . . . . . . . . . . . . . . . . 23.84 -30 23.83 23.84 24.60 23.635 -.23 29.50 22.89MAI 1443.09 4.620 .072 1.75 37.7 1.25 1.89 f Mainstream Grp ... . . . . . . . . . . . . . . . . . . . . . . .66 +2 .61 .66 .66 .64 +4.14 .66 .444MGP 606.703 19.164 .069 -.44 - .80 3.48 Managed Accounts .. . . . . . . . . . . . . . . . . . . . .23 +1 .225 .24 .24 .21 +5.56 .40 .205MTR 11028.0 164.647 1.169 13.50 29.1 11.00 2.80 f Mantra Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.93 - 3.93 3.94 3.94 3.93 +1.01 3.95 2.705MTM 10.000 3.268 .043 3.28 8.5 - - Mareterram... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .28 - .28 .285 .28 .28 +1.01 .31 .25MCX - .122 - -1.03 - - - Mariner Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 - - .027 .035 .035 +1.01 .08 .028MJP 4385.67 25.188 .008 -6.33 - - - Martin Aircraft . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 +.4 .016 .02 .024 .014 +27.68 .11 .013MXI 2707.44 6.856 .134 6.66 10.9 3.50 4.83 f MaxiTRANS Ind... . . . . . . . . . . . . . . . . . . . . . . . .725 -1 .725 .73 .75 .71 -.35 .895 .655MSP 359.073 9.894 .012 -.80 - - - Maxsec Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 -.1 .025 .026 .026 .025 -2.83 .046 .016MFD 89.502 4.383 .032 -1.14 - - - f Mayfield Childcr .. . . . . . . . . . . . . . . . . . . . . . . . 1.05 -1 1.00 1.055 1.06 1.025 +.07 1.25 .865MYX 20059.3 375.818 1.129 -10.87 - - - Mayne Pharma... . . . . . . . . . . . . . . . . . . . . . . . . .74 -3 .74 .745 .79 .722 -2.88 1.45 .59MEA 430.246 17.988 .065 -16.49 - 2.00 4.40 f McGrath .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .455 +6.5 .43 .455 .465 .39 +17.68 .81 .39MMS 710.255 14.307 1.402 75.31 22.4 68.00 4.04 f McMillan Shakespr .. . . . . . . . . . . . . . . . . . . . . 16.85 +23 16.85 16.87 16.89 16.34 +2.40 18.295 12.67MCP 694.952 7.366 .130 2.71 45.9 8.00 6.43 f McPherson’s .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.245 -5.5 1.245 1.26 1.30 1.23 -3.22 1.59 .88MSG 1116.01 12.788 .004 -.42 - .10 5.00 MCS Services.. . . . . . . . . . . . . . . . . . . . . . . . . . . .02 +.4 .016 .021 .021 .016 +26.01 .03 .016MDR 3116.12 65.768 .040 -.34 - - - Medadvisor .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 +.1 .048 .05 .05 .042 +3.10 .061 .027MPL 24540.2 424.440 7.987 16.80 17.3 12.25 4.22 f Medibank Private .. . . . . . . . . . . . . . . . . . . . . . . 2.90 -7 2.89 2.91 3.00 2.88 -1.34 3.39 2.66MEB 817.140 21.311 .040 -8.47 - - - Medibio .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .19 .20 .205 .19 +1.01 .455 .185MVP 443.047 7.008 .416 2.60 270.8 4.00 .57 f Medical Develop.. . . . . . . . . . . . . . . . . . . . . . . . 7.04 -31 7.02 7.11 7.56 6.94 -3.20 8.07 4.61MGZ 198.126 8.208 .002 -.51 - - - Medigard .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 -.2 .017 .021 .018 .017 -9.51 .032 .009MDC 9235.29 42.433 .125 -2.37 - - - Medlab Clinical . . . . . . . . . . . . . . . . . . . . . . . . . . .60 -4.5 .60 .63 .67 .60 -5.96 1.20 .50MP1 559.344 16.430 .426 -31.61 - - - Megaport . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.70 -16 3.69 3.70 3.96 3.66 -3.13 4.35 1.815MJC 848.746 15.452 .002 .93 2.7 - - Mejority Capital . . . . . . . . . . . . . . . . . . . . . . . . . . .025 - .023 .025 .028 .022 +1.01 .037 .01MLB 1316.18 20.374 .396 12.56 26.8 7.00 2.08 f Melbourne IT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.37 +8 3.35 3.37 3.38 3.27 +3.45 3.98 2.144MEM 4350.00 49.253 .009 -.14 - - - Memphasys .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 +.1 .001 .002 .002 .001 +101.0 .004 .001MHI 13.583 .387 .017 -.21 - - - Merchant House ... . . . . . . . . . . . . . . . . . . . . . . .18 -1 .18 .19 .18 .18 -4.25 .205 .16MCY 50.891 .462 4.270 13.56 22.5 13.64 4.47 Mercury NZ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.05 -6 3.00 3.05 3.10 3.01 -.92 3.38 2.78MEZ 145.387 1.897 3.377 6.62 40.6 12.09 4.49 Meridian Energy .. . . . . . . . . . . . . . . . . . . . . . . . 2.69 -8 2.68 2.69 2.81 2.68 -1.87 2.95 2.45MSB 5865.73 96.266 .705 -16.11 - - - Mesoblast . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.49 -3.5 1.49 1.50 1.575 1.46 -1.28 3.406 1.19MTS 11501.2 185.355 3.054 19.40 16.1 10.50 3.35 f Metcash .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.13 +4 3.13 3.14 3.16 3.05 +2.31 3.365 1.97MPP 19.872 .356 .121 9.57 6.8 7.10 10.84 Metro Perform Glass .. . . . . . . . . . . . . . . . . . . .655 -4.5 .67 .845 .70 .655 -5.41 1.46 .655MGC 1322.44 35.318 .194 - - 1.70 1.81 f MG Unit Tr . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .94 +1 .94 .945 .942 .93 +2.09 1.055 .60MXC 13331.7 410.184 .097 -1.14 - - - MGC Pharmaceuticals.. . . . . . . . . . . . . . . . . .086 -.1 .085 .086 .09 .083 -.14 .125 .038MXCOD 689.771 24.137 .004 - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .045 +.5 .038 .045 .045 .038 +13.51 .06 .012MWR 13.636 1.653 .010 -8.42 - - - MGM Wireless .. . . . . . . . . . . . . . . . . . . . . . . . . . 1.00 - .97 1.00 1.03 1.00 +1.01 1.40 .344MHJ 131.942 8.582 .442 4.06 28.1 5.00 4.39 Michael Hill Int . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.14 +2 1.12 1.16 1.16 1.11 +2.80 1.46 1.00MX1 730.768 4.870 .056 -7.79 - - - Micro-X .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .39 -1 .38 .39 .40 .38 -1.49 .505 .32MWY 71.270 1.436 .184 15.00 16.3 - - f Midway ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.45 -2 2.43 2.47 2.50 2.40 +.20 2.59 2.00MHD - .130 .006 11.63 .4 - - Millennium... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 - .035 .048 .042 .042 +1.01 .160 .02MIL 241.019 5.379 .042 10.61 8.7 8.90 9.67 f Millennium Grp... . . . . . . . . . . . . . . . . . . . . . . . . .92 -1 .885 .92 .94 .885 -.06 1.81 .885MNW 862.235 21.305 .025 -.76 - - - Mint Payments .. . . . . . . . . . . . . . . . . . . . . . . . . . .039 - .039 .04 .04 .036 +1.01 .076 .035MGR 46746.8 858.598 7.978 30.20 7.1 10.50 4.88 Mirvac Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.15 -4 2.14 2.16 2.19 2.14 -.81 2.54 2.005MSV 2641.07 86.013 .064 -.33 - - - Mitchell Services .. . . . . . . . . . . . . . . . . . . . . . . .037 -.1 .037 .038 .042 .037 -1.62 .049 .027MUA 1489.92 22.872 .085 2.47 16.0 - - Mitula Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .395 -.5 .395 .41 .41 .39 -.24 1.075 .37MRM 5874.10 70.157 .210 -17.59 - - - f MMA Offshore .. . . . . . . . . . . . . . . . . . . . . . . . . . .245 +.5 .235 .245 .255 .215 +3.10 .315 .130MMJ 2279.47 73.415 .081 -8.10 - - - MMJ Phytotech.. . . . . . . . . . . . . . . . . . . . . . . . . .365 -2 .36 .37 .385 .352 -4.18 .775 .31MIH - - .086 -1.70 - - - MNC Media Invest.. . . . . . . . . . . . . . . . . . . . . . 3.60 - .20 3.60 3.60 3.60 +1.01 3.60 3.60MNF 196.714 15.109 .407 18.45 30.2 8.80 1.58 f MNF Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.58 +12 5.56 5.58 5.60 5.35 +3.21 6.90 4.03MBM - 5.321 .020 -17.34 - - - Mobecom ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .275 - .24 .27 .275 .275 +1.01 .69 .009MBO - 1.205 .009 -.17 - - - Mobilarm ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 - .017 .02 .018 .018 +1.01 .025 .018MOB 2025.98 21.584 .011 -4.12 - - - Mobilicom ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .086 -1.4 .078 .086 .096 .08 -12.99 .22 .071MOE 192.408 4.510 .918 23.40 25.5 - - f Moelis Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.97 -29 5.82 5.97 6.45 5.42 -3.62 6.90 2.80MND 2475.84 29.128 1.429 70.97 21.4 60.00 3.95 f Monadelphous Grp... . . . . . . . . . . . . . . . . . . . 15.20 +1 15.15 15.21 15.87 14.83 +1.08 19.81 11.77MVF 2215.60 37.872 .257 11.24 9.7 7.90 7.25 f Monash IVF Grp ... . . . . . . . . . . . . . . . . . . . . . . 1.09 +.5 1.085 1.095 1.125 1.06 +1.47 2.12 1.06MNY 1042.11 19.064 .296 19.65 9.4 7.65 4.14 f Money3 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.85 -6 1.85 1.86 1.922 1.84 -2.13 1.96 1.21MNYO 4.000 1.291 .008 - - - - opt may18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .60 - .425 .59 .60 .60 +1.01 .60 .15MOQ 120.190 2.649 .045 -.23 - - - MOQ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .28 -.5 .28 .285 .285 .28 -.74 .34 .20MOC 1855.45 15.599 .227 17.80 10.2 18.00 9.92 f Mortgage Choice .. . . . . . . . . . . . . . . . . . . . . . . 1.815 +7 1.805 1.825 1.95 1.655 +5.03 2.60 1.655MTO 181.416 5.926 .244 18.40 21.5 13.00 3.29 f Motorcycle Hldg ... . . . . . . . . . . . . . . . . . . . . . . 3.95 +3 3.95 4.06 4.04 3.89 +1.78 5.25 3.126MPW 750.614 16.560 .047 -1.10 - - - MSL Solutions .. . . . . . . . . . . . . . . . . . . . . . . . . . .19 -.5 .18 .195 .205 .19 -1.55 .345 .185MSI 11.499 .075 - -.04 - - - Multistack Int’l . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .022 .006 .006 +1.01 .03 .006MCA 1223.81 11.231 .022 -.65 - - - Murray Cod Aust.. . . . . . . . . . . . . . . . . . . . . . . . .063 +.1 .06 .063 .065 .06 +2.63 .076 .055MRG 557.252 23.922 .048 -25.25 - - - Murray River Grp .. . . . . . . . . . . . . . . . . . . . . . . .38 +2 .36 .38 .38 .35 +6.57 1.154 .269MPX - .160 .029 .80 36.9 - - Mustera Prop Grp... . . . . . . . . . . . . . . . . . . . . . .295 - - - .295 .295 +1.01 .30 .18MYR 31229.7 343.964 .308 -64.30 - 5.00 13.33 f Myer Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .375 +2 .37 .375 .39 .345 +6.65 1.24 .345MYQ 1476.46 12.248 .036 -16.84 - - - MyFiziq .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .46 -18.5 .46 .475 .645 .39 -27.67 1.65 .03MYO 11344.5 120.568 1.844 10.12 30.1 11.50 3.77 MYOB Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.05 - 3.04 3.05 3.135 3.00 +1.01 3.81 3.00MYS 178.746 3.929 .427 34.31 13.8 28.75 6.07 f MyState.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.74 +2 4.72 4.78 4.84 4.69 +1.44 5.25 4.50N1H - .856 .010 -1.84 - - - N1 Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 - .10 .12 .12 .12 +1.01 .185 .085NAM 20.000 2.631 .066 7.76 6.6 - - Namoi Cotton .. . . . . . . . . . . . . . . . . . . . . . . . . . . † .515 - .50 .515 .515 .515 +1.01 .65 .37NC6 261.481 8.157 .005 -1.39 - - - Nanollose.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 - .12 .14 .14 .12 +1.01 .38 .11NAN 3576.13 67.369 .769 2.13 120.7 - - Nanosonics .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.57 -7 2.56 2.58 2.67 2.55 -1.64 3.40 2.15NAB 28810.8 298.778 77.576 194.70 14.6 198.00 6.95 f National Aust Bank ... . . . . . . . . . . . . . . . . . . . 28.49 -48 28.49 28.50 29.04 28.36 -.64 34.09 28.01NSR 8045.49 89.258 .878 .41 382.9 9.30 5.92 Natl Storage REIT.. . . . . . . . . . . . . . . . . . . . . . . 1.57 +2 1.565 1.57 1.595 1.52 +2.30 1.665 1.42NTD 446.696 11.161 .124 -.92 - - - f National Tyre&Wheel . . . . . . . . . . . . . . . . . . . . 1.23 +1 1.22 1.245 1.24 1.225 +1.83 1.36 1.16NVL 733.817 6.452 .151 9.07 28.1 3.00 1.18 f National Veterinary .. . . . . . . . . . . . . . . . . . . . . 2.55 +9 2.50 2.55 2.55 2.45 +4.67 3.20 2.20NGI 920.812 20.788 .602 -14.18 - 19.04 5.13 Navigator Global. . . . . . . . . . . . . . . . . . . . . . . . . 3.71 +14 3.70 3.71 3.82 3.55 +4.94 4.085 2.03NVT 2431.99 40.401 1.777 14.50 34.2 19.50 3.93 f Navitas.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.96 -4 4.95 4.96 5.06 4.87 +.21 5.64 4.17NEA 3441.11 108.083 .376 -2.27 - - - Nearmap... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .96 -2 .955 .965 1.015 .93 -1.03 1.09 .47NCL 169.277 2.615 .003 -1.12 - - - Netccentric.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 -.2 .012 .015 .014 .012 -13.27 .052 .012NTC 819.692 20.190 .173 2.44 48.4 - - NetComm Wireless.. . . . . . . . . . . . . . . . . . . . . 1.18 -9 1.18 1.22 1.27 1.11 -6.07 1.99 1.03NET 10474.6 68.695 .028 -1.07 - - - NetLinkz .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .032 +.4 .031 .033 .032 .026 +15.30 .042 .017NWL 1593.44 17.952 1.616 6.19 109.9 - - Netwealth Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . 6.80 +37 6.74 6.82 6.81 6.30 +6.77 7.43 4.87NEU 338.615 6.773 .295 -1.90 - - - Neuren Pharma ... . . . . . . . . . . . . . . . . . . . . . . . † 2.97 -3 2.89 3.00 3.08 2.87 +.01 3.60 1.10NTI 615.609 11.546 .014 -4.03 - - - Neurotech Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 +1 .175 .19 .18 .17 +6.90 .365 .15NEW 948.984 4.742 .475 - - - - NEW Energy Solar . . . . . . . . . . . . . . . . . . . . . . . 1.44 +5 1.42 1.44 1.44 1.38 +4.61 1.65 1.35NEWOA 61.805 .382 - - - - - opt feb19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .09 .01 .01 +1.01 .025 .002NEWOB 61.805 .548 - - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 - .011 .10 .011 .011 +1.01 .021 .003NWS 1079.61 11.686 .998 -96.77 - 17.94 .87 News Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 20.73 -57 20.72 20.73 21.00 20.21 -1.66 22.51 16.60NWSLV 2.066 .843 .288 - - 17.94 .89 a nonvote .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 20.09 -115 20.13 20.29 21.24 20.09 -4.40 22.49 16.18NXT 4184.13 112.084 1.879 4.07 160.7 - - NEXTDC ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.54 +3 6.53 6.54 6.75 6.34 +1.47 7.35 3.84NHF 2944.71 43.427 2.902 26.70 23.9 19.50 3.06 f NIB Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.38 -20 6.38 6.40 6.56 6.37 -2.03 7.20 5.05NCK 705.712 5.616 .544 49.80 13.5 36.00 5.36 f Nick Scali . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.72 -41 6.70 6.72 7.17 6.62 -4.74 7.60 5.64NEC 16130.3 296.774 1.978 24.00 9.5 10.00 4.41 f Nine Entertainment.. . . . . . . . . . . . . . . . . . . . . 2.27 +8 2.26 2.27 2.31 2.17 +4.67 2.41 1.172NBL 79.080 8.286 .198 15.30 16.1 13.00 5.26 f Noni B... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.47 +2 2.47 2.51 2.52 2.45 +1.83 2.70 1.455NOR 4398.84 153.490 .016 -.52 - - - Norwood Systems... . . . . . . . . . . . . . . . . . . . . .013 +.1 .012 .013 .013 .012 +9.35 .035 .01NOV 281.497 10.599 .036 -4.75 - - - Novatti Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 -1 .225 .23 .245 .22 -3.15 .495 .092NHL 594.785 44.622 .012 -.40 - - - Novita Health.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .034 -.1 .034 .038 .039 .034 -1.84 .056 .023NOX 1049.87 7.069 .056 -14.77 - - - Noxopharm ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .905 -12.5 .905 .915 1.03 .90 -11.12 1.80 .27NWH 8844.19 95.578 .489 9.60 13.8 - - f NRW Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.32 -9 1.32 1.325 1.437 1.175 -5.37 1.725 .495NSX - .129 .031 -1.56 - - - NSX ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .21 - .21 .25 .21 .21 +1.01 .315 .20NUF 5148.53 72.040 2.768 37.47 22.6 13.00 1.54 Nufarm... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.45 -25 8.44 8.46 8.72 8.32 -1.86 10.202 7.74NUH 15587.7 580.217 .083 -1.03 - - - Nuheara .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 - .10 .105 .115 .10 +1.01 .137 .052NVO - 5.448 .007 -1.08 - - - Nvoi . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 - .022 .025 .024 .024 +1.01 .05 .017NZK 8.113 .428 .281 10.01 20.3 - - NZK Salmon... . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.03 +11 1.93 2.04 2.04 2.01 +6.74 2.20 1.20NZM 291.836 8.096 .160 9.74 8.4 8.71 10.69 NZME ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .815 +3.5 .805 .815 .83 .79 +5.50 .895 .69OBJ 7851.90 79.026 .052 -.19 - - - OBJ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 -.4 .029 .03 .033 .029 -11.11 .077 .029OCL 24.625 .728 .286 9.41 32.9 4.00 1.29 p Objective .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.10 +2 3.00 3.24 3.34 2.90 +1.66 3.76 2.03OGA 163.621 10.438 .025 -1.13 - - - Ocean Grown Abalone .. . . . . . . . . . . . . . . . . .16 -1 .16 .17 .175 .16 -4.87 .29 .15OCP .536 .054 .080 21.94 10.3 - - Oceania Capital. . . . . . . . . . . . . . . . . . . . . . . . . . 2.26 -3 2.10 2.26 2.29 2.26 -.30 2.87 2.01OCA - 1.912 .561 6.32 14.6 - - Oceania Healthcare .. . . . . . . . . . . . . . . . . . . . .92 - .85 .99 .92 .92 +1.01 1.02 .72OFX 1886.34 29.564 .406 7.59 22.3 5.30 3.14 f OFX Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.69 +5.5 1.69 1.70 1.725 1.595 +4.38 1.85 1.28OLH - .509 .006 1.11 6.3 - - Oldfields .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 - .045 - .07 .07 +1.01 .115 .029OLI 4987.93 38.612 .034 -.06 - - - Oliver’s Real Food ... . . . . . . . . . . . . . . . . . . . . .245 +2.5 .245 .25 .265 .215 +12.38 .44 .145OMT - 1.303 .004 .07 35.7 - - Omni Market .. . . . . . . . . . . . . . . . . . . . . . . . . . . . † .025 - .022 .027 .025 .025 +1.01 .15 .016OSL 3554.06 47.992 .064 -1.75 - - - Oncosil Medical. . . . . . . . . . . . . . . . . . . . . . . . . . .13 - .125 .13 .135 .125 +1.01 .18 .0871AL 11.000 .103 .126 6.10 16.0 5.50 5.64 Oneall Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .975 +7.5 .90 .96 .975 .90 +9.35 1.00 .80ONE 21.097 .979 .112 -71.47 - - - Oneview Healthcare.. . . . . . . . . . . . . . . . . . . . 2.06 +7 2.00 2.06 2.06 1.99 +4.53 5.54 1.82OVH 994.096 35.103 .206 2.13 36.6 - - Onevue Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . .78 +3.5 .78 .785 .78 .72 +5.71 .895 .49OML 1071.57 25.269 .757 20.00 22.9 15.00 3.27 f oOh! Media .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.59 -2 4.58 4.59 4.66 4.55 +.58 4.79 3.86OOK 8576.36 296.335 .012 -.20 - - - Ookami .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .038 -.6 .038 .039 .044 .038 -12.62 .165 .014OPN 35.814 4.855 .005 -7.25 - - - OpenDNA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .076 -.8 .076 .08 .08 .076 -8.51 .175 .076OPT 133.855 3.525 .114 -8.01 - - - Opthea.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .565 -.5 .565 .58 .59 .565 +.14 1.20 .51OPTO 4.000 .148 .016 - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .33 - .29 .35 .33 .33 +1.01 .90 .25OIL 896.477 15.027 .032 -.13 - - - Optiscan Imaging.. . . . . . . . . . . . . . . . . . . . . . . .075 +.3 .072 .074 .075 .069 +5.18 .13 .068OPG 167.000 2.576 .040 5.63 6.7 2.00 5.26 f Opus Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .38 -.5 .37 .38 .385 .365 -.29 .54 .365OEC 30.800 1.365 .034 -15.04 - - - Orbital Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .44 +4 .44 .445 .44 .42 +11.01 .68 .34ORI 4585.85 73.335 6.716 102.70 17.3 51.50 2.90 Orica .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 17.76 -31 17.76 17.77 18.18 17.76 -.70 21.39 16.91OHE .921 .070 .117 -21.09 - - - Orion Health Grp.. . . . . . . . . . . . . . . . . . . . . . . . .60 -4 .60 .99 .64 .60 -5.24 1.80 .60ORA 6537.09 156.057 3.982 15.30 21.6 12.00 3.64 p Orora .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.30 +2 3.29 3.30 3.32 3.22 +1.62 3.51 2.72OCC 168.084 5.665 .025 -2.11 - - - Orthocell. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .305 -1 .305 .32 .32 .305 -2.16 .51 .275OSP 462.472 17.658 .097 -6.45 - - - Osprey Med ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .285 -.5 .28 .285 .295 .28 -.71 .507 .215OLV 550.738 6.666 .018 -1.08 - - - OtherLevels .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .078 +.8 .075 .08 .08 .074 +12.44 .08 .025OVN 535.335 5.612 .025 -7.87 - - - Oventus Medical. . . . . . . . . . . . . . . . . . . . . . . . . .36 +1 .36 .37 .36 .34 +3.87 .78 .31OTW 129.662 2.195 .132 9.65 31.2 2.25 .75 f Over The Wire .. . . . . . . . . . . . . . . . . . . . . . . . . . . 3.01 +7 3.01 3.12 3.16 2.90 +3.39 3.18 1.80P2P 44.530 3.780 .098 -66.00 - - - P2P Transport. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.245 +.5 1.18 1.20 1.265 1.23 +1.42 1.46 1.23PEA 782.723 26.602 .199 4.21 12.7 2.50 4.67 f Pacific Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . .535 - .535 .54 .545 .505 +1.01 .765 .50PAC 580.709 3.803 .293 213.81 2.9 18.00 2.93 f Pacific Current .. . . . . . . . . . . . . . . . . . . . . . . . . . 6.15 +9 6.15 6.16 6.25 5.91 +2.50 8.40 4.21PSQ 26.348 2.338 .258 4.90 34.7 6.00 3.53 f Pacific Smiles .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.70 +3.5 1.65 1.745 1.70 1.655 +3.12 2.10 1.59PNW - 1.395 .022 -3.80 - .60 1.97 f Pacific Star Net .. . . . . . . . . . . . . . . . . . . . . . . . . .305 - .30 .315 .305 .305 +1.01 .425 .15PGH 2084.51 36.008 1.822 27.50 19.9 23.00 4.20 p Pact Grp Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . 5.48 -1 5.48 5.49 5.545 5.43 +.83 7.343 4.83PCK 17373.7 115.336 .042 -.16 - - - PainChek ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .072 +.2 .072 .074 .084 .069 +3.87 .094 .022PSY 1665.91 68.184 .050 -.75 - - - Panorama Synergy .. . . . . . . . . . . . . . . . . . . . . .09 - .09 .096 .096 .089 +1.01 .16 .036PPY 77.900 2.240 .003 -.05 - - - Papyrus Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 -.1 .015 .022 .016 .015 -5.24 .05 .004PAR 371.661 6.806 .035 -4.38 - - - Paradigm Bio.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .29 -1 .29 .30 .305 .28 -2.32 .72 .23PGC 2674.89 36.591 .194 5.63 12.7 3.00 4.20 f Paragon Care .. . . . . . . . . . . . . . . . . . . . . . . . . . . .715 +2 .715 .72 .72 .69 +3.89 .958 .682PKD 726.357 13.302 .009 -1.35 - - - Parkd... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 - .225 .23 .23 .20 +1.01 .28 .20PWN 1170.28 14.972 .006 -.03 - - - Parkway Minls .. . . . . . . . . . . . . . . . . . . . . . . . . . .011 -.1 .011 .012 .012 .011 -7.32 .018 .008PWNCA 37.147 .671 - - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 +1.01 .003 .001PWNOA - .300 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - .003 .002 .002 +1.01 .004 .001PAB 27247.8 1017.86 .038 -.20 - - - Patrys .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .041 -.4 .041 .042 .049 .041 -7.88 .076 .004PG1 271.022 7.909 .018 - - - - Pearl Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .31 +2 .30 .32 .32 .28 +7.91 .335 .059PG1OB - .500 - - - - - opt jan21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .076 - .076 - .076 .076 +1.01 .085 .04PPC 1866.94 6.819 .696 9.58 14.8 5.00 3.52 f Peet .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.42 +1 1.36 1.44 1.435 1.37 +1.72 1.54 1.10PCG 32.529 .826 .346 1.48 230.4 11.00 3.23 f Pengana Capital . . . . . . . . . . . . . . . . . . . . . . . . . 3.41 +8 3.39 3.50 3.53 3.33 +3.42 3.95 2.42PTL 934.380 4.040 .052 3.48 10.9 2.70 7.11 f Pental . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .38 -.5 .38 .395 .39 .38 -.29 .71 .36PPE 1219.72 8.564 .093 6.26 23.2 - - People Infrastruct.. . . . . . . . . . . . . . . . . . . . . . . 1.45 +2 1.42 1.45 1.45 1.42 +2.41 1.52 1.20PIL 2608.13 63.519 .024 -.18 - - - Peppermint Inv.. . . . . . . . . . . . . . . . . . . . . . . . . . .025 +.2 .025 .026 .027 .023 +9.71 .028 .007PPT 518.564 10.491 2.168 303.70 15.3 270.00 5.80 f Perpetual . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 46.55 -37 46.55 46.56 47.72 46.37 +.23 57.34 46.37PAA 882.076 30.026 .011 -1.58 - - - PharmAust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .057 -.3 .054 .06 .057 .055 -3.99 .089 .046PXS 427.305 17.748 .104 -.48 - - - Pharmaxis .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .325 +1 .315 .325 .34 .31 +4.19 .37 .227PHI .405 .010 .379 51.95 25.2 5.00 .38 f Phileo Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 13.10 -15 13.10 13.33 13.25 12.99 -.12 13.35 8.25PHK 1264.21 33.409 .130 -.17 - - - Phoslock Water .. . . . . . . . . . . . . . . . . . . . . . . . . .27 -1.5 .27 .275 .29 .26 -4.25 .33 .087POH 1512.34 99.960 .021 -.66 - - - Phosphagenics .. . . . . . . . . . . . . . . . . . . . . . . . . .013 - .012 .014 .014 .012 +1.01 .022 .012PYC 3027.17 93.774 .060 -.25 - - - Phylogica .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 -.1 .028 .029 .03 .028 -2.43 .053 .024PNI 626.686 13.833 .695 12.31 34.6 9.40 2.21 f Pinnacle Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . 4.26 - 4.26 4.30 4.50 4.19 +1.01 4.91 2.15PNC 234.703 5.002 .207 25.62 13.2 11.90 3.51 f Pioneer Credit. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.39 -2 3.38 3.39 3.53 3.27 +.43 3.78 1.97PTM 8081.50 95.728 3.438 32.94 17.8 31.00 5.29 f Platinum Asset .. . . . . . . . . . . . . . . . . . . . . . . . . . 5.86 -18 5.84 5.86 6.11 5.76 -1.97 8.72 4.23PLC 228.602 3.925 .002 -1.92 - - - PLC Financial . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 +.2 .018 .023 .02 .02 +12.12 .058 .017PKA - 16.963 .002 .74 1.4 - - Plukka.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .007 .013 .01 .01 +1.01 .033 .004PMP 793.750 13.953 .140 -32.50 - - - PMP... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .275 +2.5 .26 .275 .275 .25 +11.01 .80 .253DP 1534.40 81.310 .030 -.42 - - - Pointerra.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .072 -.2 .073 .076 .076 .07 -1.69 .16 .02PNV 5434.62 75.519 .347 -1.08 - - - Polynovo ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .53 +3.5 .53 .535 .535 .48 +8.08 .59 .17PVL 50.272 1.759 .007 -52.68 - - - Powerhouse Ven... . . . . . . . . . . . . . . . . . . . . . . .25 - .23 .28 .25 .25 +1.01 .78 .20PPK 140.000 .809 .017 3.40 7.9 - - f PPK Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .27 -1 .26 .27 .28 .27 -2.56 .28 .125PPS 2543.71 75.637 .234 .23 254.3 - - Praemium ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .585 -4.5 .585 .59 .63 .58 -6.13 .885 .34PBT 828.514 6.787 .025 -1.41 - - - Prana Biotech .. . . . . . . . . . . . . . . . . . . . . . . . . . . .046 -.3 .045 .046 .049 .046 -5.11 .078 .046PMV 1736.23 20.179 2.492 70.90 22.3 56.00 3.55 f Premier Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . . 15.79 +27 15.77 15.79 15.90 15.00 +2.75 16.11 12.01PTX 16248.0 31.537 .022 -1.29 - - - Prescient Therapeut.. . . . . . . . . . . . . . . . . . . . .105 -1.5 .105 .11 .135 .10 -11.49 .135 .047PTXO 215.000 8.257 - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 +.1 .007 .008 .008 .006 +15.30 .04 .002PRY 7732.98 131.950 2.035 -98.90 - 10.90 2.79 f Primary Health Care .. . . . . . . . . . . . . . . . . . . . 3.90 +11 3.90 3.91 3.91 3.72 +3.92 4.10 3.00PFG 538.693 14.858 .025 -.06 - .90 6.92 f Prime Financial . . . . . . . . . . . . . . . . . . . . . . . . . . .13 -1 .13 .14 .14 .13 -6.13 .23 .11PRT 257.147 72.068 .110 2.80 10.7 3.40 11.33 f Prime Media Grp... . . . . . . . . . . . . . . . . . . . . . . .30 +.5 .29 .30 .31 .29 +2.71 .50 .255PME 261.832 7.053 .845 9.33 87.6 5.00 .61 f Pro Medicus.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.17 +7 8.12 8.17 8.22 7.81 +1.88 9.04 4.63PBP 228.264 3.405 .057 5.29 17.6 2.25 2.42 f Probiotec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .93 - .90 .925 .93 .845 +1.01 1.07 .37PPG 890.619 7.628 .221 -.31 - 2.00 5.19 f Pro-Pac Packaging.. . . . . . . . . . . . . . . . . . . . . .385 - .39 .415 .385 .38 +1.01 .48 .30


4 TablesINDUSTRIALS cont’d


Wkly YTD Mkt P/E Div Last Week Move 52 52ASX Vol Vol Cap EPS Ratio DPS Yield Sale Move Week Week Rel to Week WeekCode (000s) (Mil) ($Bil) (¢) (x) (¢) (%) Stock Name ($) (¢) Bid Ask High Low Mkt High LowPFP 200.046 6.373 .305 -41.53 - - - Propel Funeral . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.11 -4 3.11 3.18 3.21 3.09 -.26 3.68 3.08PCH 14816.9 110.876 .003 -.09 - - - Property Connect.. . . . . . . . . . . . . . . . . . . . . . . .003 +.1 .002 .003 .003 .002 +51.01 .014 .001PLG 5219.51 45.989 .606 17.72 5.7 - - Propertylink Grp .. . . . . . . . . . . . . . . . . . . . . . . . 1.005 +1 1.005 1.01 1.025 .975 +2.02 1.035 .785PRO 30.559 1.821 .041 3.03 21.0 - - Prophecy Int’l . . . . . . . . . . . . . . . . . . . . . . . . . . . . .635 +4 .575 .635 .64 .575 +7.74 .725 .395POW 25226.4 497.321 .009 -11.81 - - - Protean Energy .. . . . . . . . . . . . . . . . . . . . . . . . . † .031 -.6 .03 .031 .037 .029 -15.20 .056 .001PIQ 268.362 7.931 .015 -1.88 - - - Proteomics Int Lab ... . . . . . . . . . . . . . . . . . . . .235 +2.5 .225 .235 .245 .225 +12.92 .355 .145PSZ 90.430 6.513 .022 1.17 13.7 - - f PS&C ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 - .16 .165 .16 .16 +1.01 .34 .15PSI 30.608 1.407 .689 15.20 18.6 6.70 2.38 f PSC Insurance .. . . . . . . . . . . . . . . . . . . . . . . . . . 2.82 -4 2.82 2.84 2.93 2.81 -.38 3.205 1.90PVA 31.500 .079 .009 -82.44 - - - pSivida Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.61 +1 1.57 1.65 1.61 1.45 +1.64 3.23 1.30PTB 1099.26 3.087 .034 5.22 10.2 5.00 9.35 f PTB Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .535 -1.5 .515 .535 .54 .50 -1.71 .785 .44PPL 365.036 16.454 .013 -8.02 - - - Pureprofile. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 -1.5 .105 .125 .13 .11 -10.99 .45 .087PPH 658.978 11.236 1.106 -6.38 - - - Pushpay Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . 4.03 -2 4.01 4.04 4.13 3.91 +.52 4.18 1.48PWH 337.250 7.085 .242 9.53 25.4 5.80 2.40 f PWR Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.42 +6 2.36 2.42 2.48 2.35 +3.56 2.71 1.87PLX 2.722 .343 .062 - - - - Pyrolyx Ag ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .88 +8 .90 .95 .88 .80 +11.01 1.50 .78QTG 7.664 .419 .001 -6.94 - - - Q Tech Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .029 -.1 .029 .034 .03 .029 -2.32 .06 .002QAN 34120.9 506.800 10.174 52.70 11.1 14.00 2.40 Qantas Airways .. . . . . . . . . . . . . . . . . . . . . . . . . 5.83 -17 5.81 5.83 6.02 5.77 -1.82 6.53 3.81QIP 30.537 3.535 .153 8.22 14.0 - - f Qantm Intellectual . . . . . . . . . . . . . . . . . . . . . . . 1.15 -2.5 1.13 1.175 1.175 1.065 -1.11 2.00 1.065QBE 22821.1 315.011 13.093 -117.31 - 26.00 2.70 p QBE Insurance Grp... . . . . . . . . . . . . . . . . . . . 9.63 -16 9.63 9.64 9.82 9.52 -.62 13.62 9.52QMS 2222.09 31.787 .323 5.40 18.4 2.20 2.21 f QMS Media.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .995 +.5 .995 1.00 1.005 .98 +1.52 1.19 .945QTM 150.089 6.237 .024 -.12 - - - Quantum Energy.. . . . . . . . . . . . . . . . . . . . . . . . .024 -.5 .024 .03 .028 .023 -16.23 .03 .01QUB 12311.3 166.918 3.497 4.70 46.4 5.50 2.52 f Qube Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.18 -7 2.18 2.20 2.26 2.165 -2.10 2.83 2.165QUE - 8.011 .002 -3.42 - - - Queste Comms ... . . . . . . . . . . . . . . . . . . . . . . . .072 - .071 .081 .072 .072 +1.01 .075 .048QSS 8.576 1.171 .002 .41 5.1 - - Questus.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 - .02 .027 .021 .021 +1.01 .024 .013QHL 203.643 15.500 .043 -1.21 - - - Quickstep .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .077 - .076 .077 .08 .076 +1.01 .12 .076R3D - .078 .001 -10.16 - - - R3D Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 - .02 .09 .025 .025 +1.01 .11 .025RAC 160.660 2.704 .017 11.22 3.2 - - Race Oncology .. . . . . . . . . . . . . . . . . . . . . . . . . .36 +2 .36 .395 .38 .34 +6.90 .52 .20RHC 1757.39 26.190 12.594 231.90 26.9 139.00 2.23 f Ramsay Health Care .. . . . . . . . . . . . . . . . . . . 62.32 +14 62.32 62.38 63.60 61.65 +1.24 76.18 61.06RAN 1300.39 36.822 .007 -27.29 - - - Range Intl. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .046 -.4 .046 .051 .05 .046 -6.99 1.175 .043RPG - .120 .004 .30 23.3 - - Raptis Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 - .05 - .07 .07 +1.01 .08 .06RCR 1067.11 31.685 .660 17.90 22.3 8.50 2.13 RCR Tomlinson ... . . . . . . . . . . . . . . . . . . . . . . . 3.99 -8 3.97 3.99 4.08 3.91 -.95 4.74 2.75REA 1227.65 13.118 10.433 35.10 225.7 98.00 1.24 f REA Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 79.21 +67 79.21 79.22 79.58 77.15 +1.87 82.95 58.69RCL 159.417 7.316 .015 - - - - ReadCloud ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .35 +3 .35 .37 .37 .34 +10.39 .405 .225RCLO 43.933 1.926 - - - - - opt nov20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .065 +.5 .065 .074 .065 .06 +9.35 .105 .055REV 75.000 3.025 .003 -2.87 - - - Real Estate Investar . . . . . . . . . . . . . . . . . . . . . .024 +.1 .024 .033 .024 .023 +5.36 .052 .023RCE 803.130 6.626 .013 -3.48 - - - Recce Pharmaceutical . . . . . . . . . . . . . . . . . . .145 -.5 .14 .145 .15 .135 -2.32 .26 .135RKN 53.228 3.809 .142 6.80 18.4 3.00 2.40 Reckon ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.25 -13.5 1.25 1.38 1.395 1.25 -8.73 1.702 1.13RFT 2271.59 38.434 .026 .03 63.3 - - Rectifier Technolog.. . . . . . . . . . . . . . . . . . . . . .019 -.1 .018 .019 .02 .018 -3.99 .032 .012RBL 584.593 22.267 .390 -3.42 - - - Redbubble .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.86 +8 1.86 1.865 1.88 1.77 +5.51 2.07 .61RDF 36.145 2.678 .075 -14.08 - - - p Redflex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .50 - .495 .50 .50 .495 +1.01 .63 .385RFX 1094.80 55.475 .066 -2.55 - - - Redflow... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .125 - .125 .13 .135 .12 +1.01 .265 .08RDH 443.132 5.257 .090 10.03 29.4 4.00 1.36 f RedHill Education .. . . . . . . . . . . . . . . . . . . . . . 2.95 +34 2.86 2.94 3.00 2.61 +14.04 3.00 1.06REH 95.881 4.275 5.339 44.40 24.1 20.20 1.88 f Reece ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † 10.72 +2 10.71 10.74 10.99 10.41 +1.20 11.10 7.90RCT 4.941 .175 .161 22.66 14.5 22.86 6.95 Reef Casino Tr .. . . . . . . . . . . . . . . . . . . . . . . . . . 3.29 +6 3.23 3.30 3.31 3.23 +2.87 3.60 2.41RFN 6553.52 431.715 .007 -.54 - - - Reffind .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 -.2 .013 .014 .015 .013 -12.32 .053 .008RGP - .469 .009 -.22 - - - f Refresh Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 - .051 .066 .07 .07 +1.01 .099 .035RGS 791.369 8.710 .025 -1.50 - - - Regeneus.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 +1.5 .115 .12 .125 .105 +15.30 .155 .10REX 211.570 3.349 .176 14.50 11.0 14.00 8.78 f Regional Express .. . . . . . . . . . . . . . . . . . . . . . . 1.595 -4.5 1.58 1.60 1.62 1.56 -1.73 1.74 .87REG 931.988 26.568 1.097 19.32 18.9 19.32 5.29 f Regis Healthcare .. . . . . . . . . . . . . . . . . . . . . . . 3.65 +6 3.63 3.65 3.74 3.52 +2.68 4.60 3.22RD1 - .927 .002 -3.79 - - - Registry Direct . . . . . . . . . . . . . . . . . . . . . . . . . . . .056 - .065 .072 .056 .056 +1.01 .195 .055RD1O - .085 - - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .01 .002 .002 +1.01 .015 .002RWC 5531.17 96.559 2.321 13.80 32.0 6.50 1.47 f Reliance Worldwide .. . . . . . . . . . . . . . . . . . . . 4.42 +14 4.42 4.44 4.49 4.25 +4.28 4.63 2.83RNT 1776.63 14.173 .019 -1.95 - - - Rent.com.au .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .093 +1.4 .092 .093 .097 .078 +18.74 .105 .045RNE 1962.76 35.269 .013 -1.10 - - - Renu Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 -.2 .015 .016 .016 .015 -10.75 .021 .009RAP 3423.17 131.842 .079 -.85 - - - Resapp Health .. . . . . . . . . . . . . . . . . . . . . . . . . . .12 +.5 .12 .125 .13 .115 +5.36 .39 .055RMD 7579.97 113.493 17.661 37.69 32.8 12.55 1.02 ResMed Inc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 12.36 -6 12.36 12.37 12.79 12.34 +.53 12.85 8.935RHT 86.922 11.929 .008 -.06 - - - Resonance Health.. . . . . . . . . . . . . . . . . . . . . . .021 -.1 .021 .023 .023 .021 -3.53 .037 .017RSH 1100.31 60.704 .039 -.33 - - - Respiri . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .09 -.3 .086 .092 .095 .087 -2.21 .10 .024RFG 6396.98 103.111 .170 -32.90 - 29.75 31.99 f Retail Food Grp ... . . . . . . . . . . . . . . . . . . . . . . . .93 -10 .93 .94 1.08 .925 -8.70 5.67 .925RTE - .030 .091 3.85 10.3 - - Retech Tech Co ,.. . . . . . . . . . . . . . . . . . . . . . . . .395 - .28 .375 .395 .395 +1.01 .555 .35RVA 364.249 3.154 .161 2.18 17.9 - - REVA Medical . . . . . . . . . . . . . . . . . . . . . . . . . . . . .39 -1 .385 .39 .40 .38 -1.49 1.11 .34REF 234.389 4.861 .006 -.68 - 1.00 15.87 f Reverse Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . .063 -.1 .062 .069 .063 .059 -.55 .105 .059RWD 65.802 2.406 .028 3.06 6.7 - - Reward Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .205 +.5 .205 .22 .215 .205 +3.51 .44 .17RXH - 9.851 .004 -1.18 - - - Rewardle Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . .011 - .008 .011 .011 .011 +1.01 .04 .007RNO 667.653 7.483 .015 -6.82 - - - Rhinomed ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .13 +1.5 .12 .13 .15 .115 +14.06 .29 .091RHP 161.738 12.455 .123 2.61 34.9 .50 .55 f Rhipe.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .91 -4 .895 .91 .945 .88 -3.20 1.05 .335RHS 293.642 11.194 .024 -2.33 - - - RHS ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .27 - .265 .275 .27 .265 +1.01 .29 .075RHY 378.823 14.041 .010 -1.23 - - - Rhythm Biosciences .. . . . . . . . . . . . . . . . . . . .19 +.5 .18 .19 .19 .18 +3.72 .365 .16RIC 1989.89 7.648 .459 7.90 18.9 4.25 2.85 f Ridley .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.49 -1.5 1.47 1.49 1.55 1.44 +.02 1.62 1.267RCW 106.107 10.992 .033 -1.90 - - - RightCrowd ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .51 +2 .48 .51 .51 .465 +5.10 .62 .26RNL 10801.0 123.097 .004 -.15 - - - Rision .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +1.01 .011 .003RNY - .590 .002 -12.52 - - - RNY Prop Tr .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .009 .015 .009 .009 +1.01 .04 .007RBO 1826.33 78.297 .011 -.60 - - - ROBO 3D ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .038 +.5 .037 .038 .039 .031 +16.17 .090 .031ROO 1170.88 24.597 .014 - - - - Roots Sustainable .. . . . . . . . . . . . . . . . . . . . . . .45 +5 .44 .46 .47 .41 +13.51 .67 .30RGI 265.805 6.808 .029 -1.06 - - - Roto-Gro Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .45 +6.5 .44 .45 .45 .36 +17.90 .705 .245RUL 296.006 14.103 .138 -.85 - - - RPMGlobal Hldgs .. . . . . . . . . . . . . . . . . . . . . . .64 - .63 .65 .665 .63 +1.01 .795 .505RUB .500 8.966 .010 -3.40 - - - Rubicor Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 - .032 .04 .039 .039 +1.01 .055 .028RFF 836.505 19.024 .574 19.20 11.7 9.93 4.41 Rural Funds Grp ... . . . . . . . . . . . . . . . . . . . . . . 2.25 +1 2.25 2.26 2.28 2.21 +1.46 2.45 1.603RHL 662.602 5.992 .322 23.51 13.1 15.00 4.89 f Ruralco .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.07 -2 3.05 3.09 3.09 3.00 +.37 3.31 2.70RXP 306.278 23.253 .079 6.77 7.2 4.50 9.18 f RXP Services.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .49 +.5 .475 .49 .50 .47 +2.04 .93 .465SRH 4.318 .314 .007 .86 23.3 - - Saferoads .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 +.5 .18 .20 .20 .195 +3.58 .20 .10SLM 2933.06 3.743 .131 5.79 11.3 1.00 1.53 f Salmat .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .655 +19.5 .60 .655 .655 .50 +43.40 .655 .34SO4 893.894 11.685 .100 -6.00 - - - Salt Lake Potash.. . . . . . . . . . . . . . . . . . . . . . . . .57 +1.5 .565 .575 .58 .55 +3.72 .625 .34SND 215.000 7.392 .057 2.44 22.7 2.00 3.60 f Saunders Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .555 -1 .555 .585 .575 .555 -.76 .63 .481SCP 7054.63 109.578 1.746 24.73 9.4 13.50 5.79 SCA Prop Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . 2.33 +2 2.32 2.34 2.35 2.29 +1.88 2.47 2.10SCG 40440.7 625.191 20.392 79.41 4.8 21.73 5.67 p Scentre Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.83 - 3.83 3.84 3.88 3.77 +1.01 4.57 3.70SFC 3.114 .279 .174 105.20 11.8 29.00 2.33 f Schaffer Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . 12.43 +22 12.15 12.25 12.50 12.10 +2.82 13.00 6.60SCL 1120.00 26.651 .007 -2.90 - - - Schrole Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .017 - .017 .018 .018 .017 +1.01 .10 .016SDV 2964.43 28.543 .004 -.20 - - - Scidev .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 -.1 .008 .009 .009 .007 -10.10 .019 .007SIE - .502 .001 .41 5.4 - - SciGen ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .022 - .025 .06 .022 .022 +1.01 .07 .021SCO 2218.95 27.198 .451 21.28 15.2 - - f Scott Pac Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . 3.24 +4 3.23 3.28 3.32 3.15 +2.26 3.46 2.26SCT 355.155 17.062 .015 -3.59 - - - Scout Sec ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .175 +.5 .17 .175 .175 .155 +3.95 .38 .135SDI 53.451 10.978 .068 3.96 14.4 2.40 4.21 f SDI .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .57 +2 .555 .57 .59 .55 +4.65 .69 .42SFG 2208.41 41.801 .073 -1.96 - - - Seafarms Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . .052 -.3 .051 .053 .056 .052 -4.44 .086 .052SFGO 91.666 4.293 .003 - - - - opt jul21 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 +.1 .026 .03 .026 .025 +5.01 .05 .015SLK 736.023 7.367 .405 21.80 18.3 14.50 3.62 f SEALINK Travel Grp .. . . . . . . . . . . . . . . . . . . . 4.00 +5 3.98 4.01 4.06 3.90 +2.28 4.52 3.69SES 470.667 6.696 .024 -1.70 - - - Secos Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 - .11 .115 .115 .11 +1.01 .175 .065SEK 3793.46 48.614 6.522 102.80 18.1 45.00 2.42 f Seek.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 18.60 -90 18.59 18.63 19.41 18.50 -3.60 21.29 15.74SHV 556.896 14.838 .528 4.80 115.8 15.00 2.70 f Select Harvests .. . . . . . . . . . . . . . . . . . . . . . . . . 5.56 +8 5.55 5.56 5.62 5.33 +2.47 5.98 3.68SWF 814.716 27.994 .016 -2.47 - - - SelfWealth .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 - .145 .16 .155 .14 +1.01 .21 .11SEN 2150.69 65.101 .130 .34 35.3 - - Senetas .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 +.5 .115 .12 .12 .115 +5.36 .14 .083SNS 520.680 44.291 .024 -4.01 - - - Sensen Nets.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .165 - .165 .18 .18 .16 +1.01 .255 .01SE1 360.806 17.244 .026 -6.52 - - - Sensera.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 -1 .235 .25 .25 .22 -3.15 .47 .22SEQ 1264.56 9.164 .034 1.49 22.1 - - Sequoia Fin Grp .. . . . . . . . . . . . . . . . . . . . . . . . .33 +2.5 .33 .34 .35 .31 +9.21 .42 .26S3R 17134.2 1153.53 .005 -.37 - - - Serpentine Tech ... . . . . . . . . . . . . . . . . . . . . . . .007 - .007 .008 .008 .007 +1.01 .018 .002S3RO - 4.300 - - - - - opt aug18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +1.01 .007 .001S3ROA - 89.916 - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .003 .002 .002 +1.01 .007 .001S3ROB 3516.30 32.666 - - - - - opt apr21 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .005 .005 +1.01 .007 .004SRV 385.081 3.353 .493 25.30 19.8 26.00 5.19 p Servcorp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.01 +22 4.90 5.04 5.07 4.79 +5.61 6.74 4.70SSM 1783.02 47.520 .592 9.65 16.8 6.00 3.70 f Service Stream... . . . . . . . . . . . . . . . . . . . . . . . . 1.62 +3.5 1.61 1.625 1.66 1.575 +3.22 1.715 1.115SVT 1422.00 11.690 .001 -3.77 - - - ServTech Global . . . . . . . . . . . . . . . . . . . . . . . . . .018 +.2 .015 .018 .018 .015 +13.51 .20 .014SVW 2638.37 34.552 5.538 78.58 22.3 42.00 2.40 f Seven Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 17.50 -59 17.50 17.54 18.42 17.43 -2.25 19.67 9.73SWM 11407.3 224.093 .814 -43.50 - 4.00 7.41 f Seven West Media.. . . . . . . . . . . . . . . . . . . . . . .54 -1.5 .54 .545 .565 .53 -1.69 .855 .47SGF 257.095 11.057 .983 25.40 15.0 18.04 4.72 f SG Fleet Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.82 -7 3.81 3.84 3.93 3.70 -.79 4.51 3.25SRO 41444.8 315.902 .006 -.50 - - - ShareRoot .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .006 .005 .005 +1.01 .014 .004SSG 455.073 8.704 .056 7.70 5.7 4.20 9.55 f Shaver Shop Grp ... . . . . . . . . . . . . . . . . . . . . . .44 +.5 .44 .45 .46 .43 +2.16 .735 .385SHJ 261.467 5.483 .145 13.90 6.0 3.00 3.57 f Shine.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .84 -4 .83 .84 .90 .80 -3.53 .91 .45SHM 384.953 15.718 .134 15.30 9.2 11.00 7.80 f Shriro Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.41 +1 1.40 1.41 1.44 1.37 +1.73 1.75 .90SDX 470.193 2.770 .016 -.77 - - - Sienna Cancer .. . . . . . . . . . . . . . . . . . . . . . . . . . .10 +.1 .10 .105 .105 .10 +2.02 .20 .099SSL - .001 .048 17.10 34.8 - - Sietel . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.95 - 6.20 6.95 5.95 5.95 +1.01 6.00 4.65SSLPA - - - - - 10.00 10.00 5% cum pf.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.00 +5 1.03 - .95 .95 +6.28 1.015 .857SIG 16748.0 163.064 .827 5.60 13.9 5.00 6.41 f Sigma Health.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .78 - .78 .785 .82 .762 +1.01 1.33 .725SLX 399.149 8.480 .052 -6.50 - - - Silex Systems ... . . . . . . . . . . . . . . . . . . . . . . . . . .305 -3.5 .305 .33 .35 .305 -9.28 .62 .295SIV 1017.80 9.642 .152 9.11 42.8 35.10 9.00 f Silver Chef.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.90 +10 3.78 3.90 3.96 3.61 +3.65 8.88 3.14SVH 1101.58 3.540 .043 -5.18 - - - Silver Heritage Grp ... . . . . . . . . . . . . . . . . . . . .075 +.4 .071 .076 .075 .07 +6.65 .155 .069SVA 651.086 6.278 .007 -2.06 - - - Simavita .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 +.3 .016 .022 .025 .02 +16.01 .076 .011SIS 518.993 7.989 .017 - - - - Simble Solutions.. . . . . . . . . . . . . . . . . . . . . . . . .24 - .235 .245 .25 .235 +1.01 .275 .19SIO 48.200 8.806 .040 1.43 19.6 - - f Simonds Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . .28 +.5 .28 .29 .29 .275 +2.83 .40 .27SRX 1319.69 39.302 1.547 -39.60 - 30.00 1.08 Sirtex Medical. . . . . . . . . . . . . . . . . . . . . . . . . . . . 27.74 +9 27.74 27.76 27.79 27.55 +1.34 27.82 10.45SIT 500.000 4.772 .025 -9.54 - - - Site Grp Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .037 -.2 .036 .04 .037 .037 -4.11 .10 .035SKN 27.000 1.692 .003 -1.78 - - - Skin Elements.. . . . . . . . . . . . . . . . . . . . . . . . . . . .098 -.1 .098 .10 .099 .097 +.00 .19 .09SKNO - .075 - - - - - opt oct18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .016 .001 .001 +1.01 .021 .001SAS 14603.5 114.181 .086 -1.03 - - - Sky & Space Glb .. . . . . . . . . . . . . . . . . . . . . . . . .12 +.5 .115 .12 .125 .115 +5.36 .275 .115SKT 1098.03 13.538 .841 29.30 7.4 18.16 8.41 Sky Network TV... . . . . . . . . . . . . . . . . . . . . . . . 2.16 +2 2.14 2.18 2.29 2.03 +1.95 3.62 1.925SKC 2925.21 60.281 2.389 6.91 53.0 18.31 5.00 SkyCity Entertain .. . . . . . . . . . . . . . . . . . . . . . . 3.66 +2 3.65 3.66 3.69 3.58 +1.56 4.36 3.31SKF 1397.11 18.175 .048 -1.40 - - - Skyfii . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .175 +1 .165 .175 .175 .165 +7.07 .23 .05SGH 29.727 1.016 .226 -1395.06 - - - p Slater & Gordon... . . . . . . . . . . . . . . . . . . . . . . . † 3.25 +17 3.25 3.37 3.43 3.08 +6.53 13.70 1.81SM8 569.464 3.319 .001 -4.42 - - - Smart Marine Systems... . . . . . . . . . . . . . . . .033 -.3 .033 .038 .036 .033 -7.32 .12 .027SPZ 4025.92 58.929 .158 .07 628.6 - - Smart Parking.. . . . . . . . . . . . . . . . . . . . . . . . . . . .44 +6 .43 .44 .445 .37 +16.80 .445 .205SIQ 3465.04 27.427 1.422 34.50 31.7 35.00 3.20 f Smartgrp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10.93 +23 10.93 10.94 11.37 10.48 +3.16 11.95 6.21SMP 702.233 24.684 .033 1.36 14.0 - - Smartpay .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .19 -1 .185 .195 .20 .185 -3.99 .24 .135SMA 17615.0 224.430 .033 -.29 - - - SmartTrans Hldgs .. . . . . . . . . . . . . . . . . . . . . . .005 - .004 .005 .005 .004 +1.01 .013 .004SOM 113.317 3.572 .189 -15.43 - - - SomnoMed... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.04 -16 3.03 3.04 3.21 3.03 -3.99 3.928 2.738SHL 3899.45 57.548 9.674 109.70 20.9 78.00 3.41 p Sonic Healthcare .. . . . . . . . . . . . . . . . . . . . . . . 22.88 -33 22.88 22.91 23.22 22.58 -.41 24.97 20.605SKI 16775.7 267.884 4.020 5.27 45.4 15.25 6.38 Spark Infrastructure .. . . . . . . . . . . . . . . . . . . . 2.39 +4 2.39 2.40 2.43 2.32 +2.72 2.88 2.185SPK 4685.01 71.742 5.780 20.93 15.1 19.82 6.29 Spark New Zealand ... . . . . . . . . . . . . . . . . . . 3.15 -16 3.14 3.15 3.29 3.14 -3.82 3.77 3.10SFH 475.482 22.105 .068 -9.10 - - - f Specialty Fashion.. . . . . . . . . . . . . . . . . . . . . . . .355 -2 .355 .37 .38 .35 -4.32 .57 .10SP3 408.160 7.100 .014 -4.52 - - - Spectur .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .31 +.5 .305 .315 .35 .28 +2.65 .53 .25SP3O 38.027 .456 - - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .185 +2.5 .15 .185 .185 .16 +16.64 .21 .14SDA 4912.86 108.394 1.228 2.97 172.7 7.20 1.40 f SpeedCast Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.13 -1 5.13 5.14 5.27 5.09 +.82 5.72 3.22SRS 5305.68 42.895 .068 -.20 - - - Spicers.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .033 +.1 .033 .034 .034 .031 +4.14 .038 .025ST1 486.417 44.221 .058 .34 75.0 - - Spirit Telecom... . . . . . . . . . . . . . . . . . . . . . . . . . .255 +.5 .25 .255 .255 .24 +3.01 .28 .099ST1O 480.000 19.507 .003 - - - - opt jul19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 - .065 .08 .07 .07 +1.01 .095 .008SFI 2099.05 57.300 .073 -1.11 - - - Spookfish.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .068 -.3 .066 .069 .071 .067 -3.21 .105 .062SHO 1027.76 54.795 .022 -5.40 - - - SportsHero .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .125 -2 .125 .13 .145 .125 -12.78 .215 .028SPO 127.138 3.217 1.212 -2.60 - 1.35 1.23 Spotless Grp Hld .. . . . . . . . . . . . . . . . . . . . . . . 1.10 -3 1.06 1.12 1.13 1.10 -1.64 1.175 1.00SFL 10.000 2.474 .014 -2.33 - .50 5.26 f Spring FG... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .095 -.5 .095 .099 .10 .095 -3.99 .26 .088SIX 32.317 .052 .014 -3.52 - - - Sprintex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 - .051 .14 .14 .115 +1.01 .36 .10SRG 140.380 5.843 .114 8.64 19.9 6.00 3.49 f SRG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.72 +2 1.70 1.72 1.72 1.665 +2.19 1.89 1.15SPL 2414.19 32.567 .463 2.99 41.8 - - Starpharma ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.25 +1 1.24 1.25 1.275 1.19 +1.82 1.67 .65SDF 11623.2 116.422 1.991 8.39 29.9 7.20 2.87 f Steadfast Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.51 -8 2.51 2.52 2.63 2.48 -2.08 3.02 2.33SST .300 .010 .574 53.13 34.8 44.03 2.38 Steamships Trading .. . . . . . . . . . . . . . . . . . . . 18.50 - 18.50 - 18.50 18.50 +1.01 23.00 16.75SRZ 6841.76 43.120 .007 -.23 - - - Stellar Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 +.2 .018 .019 .02 .018 +12.78 .037 .013SRZO 770.000 5.881 - - - - - opt may20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .007 .005 .005 +1.01 .006 .002SCU 14789.3 108.960 .018 -1.19 - - - Stemcell United.. . . . . . . . . . . . . . . . . . . . . . . . . .035 +.7 .037 .035 .037 .028 +26.01 .198 .020SBI 28.100 .380 - -4.52 - - - Sterling Plantations .. . . . . . . . . . . . . . . . . . . . .01 - .01 .05 .01 .01 +1.01 .019 .008SXE 231.199 11.565 .162 3.04 23.0 - - f Sthn X Elect Engnr.. . . . . . . . . . . . . . . . . . . . . . .70 +3 .695 .70 .71 .67 +5.49 .835 .435SXL 6239.42 127.345 .796 12.82 8.1 7.75 7.49 f Sthn Cross Media.. . . . . . . . . . . . . . . . . . . . . . . 1.035 -.5 1.035 1.04 1.05 1.015 +.53 1.47 1.015SGP 31089.8 426.412 9.811 48.80 8.3 25.90 6.43 Stockland ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.03 +2 4.03 4.04 4.05 3.95 +1.51 4.98 3.92SKS 20.000 .608 .008 -7.43 - - - Stokes .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 +1 .175 .18 .18 .18 +6.90 .33 .17SRY 35.000 3.935 .008 .71 4.1 - - Story-I . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 - .027 .029 .029 .028 +1.01 .057 .024SRYO - .075 - - - - - opt jul19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - - - .005 .005 +1.01 .01 .003

SOR 2669.57 14.796 .013 -.93 - - - Strategic Elements .. . . . . . . . . . . . . . . . . . . . . .053 -.7 .053 .054 .061 .052 -10.65 .105 .052SGO 71.500 2.748 .011 2.02 2.3 - - f Stream Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .047 +.2 .04 .05 .047 .047 +5.46 .078 .032SMN 483.110 8.756 .113 -3.58 - - - Structural Monitor . . . . . . . . . . . . . . . . . . . . . . . 1.00 +2.5 .945 1.00 1.00 .90 +3.58 2.07 .90SUD 9419.46 108.219 .017 -.21 - - - SUDA Pharma ... . . . . . . . . . . . . . . . . . . . . . . . . .014 -.1 .014 .015 .016 .014 -5.65 .027 .013SNZ .664 .382 1.432 93.01 6.8 8.65 1.36 Summerset Grp.. . . . . . . . . . . . . . . . . . . . . . . . . 6.37 +71 6.37 6.37 6.41 5.85 +13.56 6.41 4.22SBB 140.932 15.466 .005 -.07 - - - Sunbridge Grp ... . . . . . . . . . . . . . . . . . . . . . . . . .011 - .01 .012 .011 .01 +1.01 .015 .009SUN 11871.3 178.756 17.289 77.03 17.3 73.00 5.47 f Suncorp Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 13.34 -16 13.34 13.35 13.50 13.29 -.17 15.24 12.43SDG 203.858 2.269 .273 32.90 5.4 9.00 5.06 f Sunland Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.78 +3 1.75 1.79 1.79 1.73 +2.73 1.88 1.59SUL 2948.93 59.345 1.341 50.50 13.5 46.50 6.84 f Super Retail Grp .. . . . . . . . . . . . . . . . . . . . . . . . 6.80 +7 6.79 6.80 6.88 6.60 +2.05 10.265 6.42SLC 1255.06 24.181 .456 1.46 136.6 .50 .25 f Superloop ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.995 +4.5 1.99 2.00 2.05 1.94 +3.32 2.72 1.925SNL 12.305 .126 .128 18.64 16.8 11.00 3.50 f Supply Net .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.14 -20.5 3.14 3.28 3.23 3.14 -5.11 3.65 2.18SW1 366.283 13.538 .029 -8.91 - - - Swift Nets Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . .385 +2.5 .37 .385 .385 .355 +7.96 .59 .225SYD 20880.9 291.806 15.119 15.54 43.2 34.50 5.14 Sydney Airport . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.71 +26 6.71 6.72 6.72 6.45 +5.04 7.795 6.31SOP - 4.030 .009 -7.77 - - - Synertec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .042 - .044 .059 .042 .042 +1.01 .05 .024SOPOA - .006 - - - - - opt aug20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .001 .005 .01 .01 +1.01 .01 .009SM1 910.456 9.711 1.416 35.37 22.3 - - Synlait Milk .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.90 -30 7.90 7.92 8.45 7.70 -2.64 9.12 3.13SYT 10171.7 233.406 .021 -.13 - - - Syntonic .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 -.1 .013 .014 .016 .013 -6.13 .04 .012TAH 33625.0 390.868 8.837 -7.00 - 23.50 5.35 f Tabcorp Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . 4.39 +3 4.39 4.40 4.58 4.30 +1.70 5.735 3.905TAG 71.462 .342 .009 -2.80 - - - Tag Pacific.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .071 -.4 .071 .085 .071 .07 -4.32 .11 .04TWD 36.071 .463 .105 34.33 11.9 27.00 6.59 f Tamawood ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.10 -1 4.08 4.10 4.23 4.08 +.77 4.55 3.51TFL 174.425 3.902 .037 -4.14 - - - Tasfoods.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 - .18 .19 .19 .175 +1.01 .25 .15TGR 2243.49 44.801 .657 35.22 10.8 15.50 4.09 f Tassal Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.79 +17 3.77 3.79 3.79 3.55 +5.71 4.69 3.44TDL 9.025 .192 .014 -3.00 - - - TBG Diagnostics.. . . . . . . . . . . . . . . . . . . . . . . . .066 +.5 .065 .088 .066 .065 +9.21 .20 .06TMP 705.892 5.138 .008 -3.00 - - - Tech Mpire.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .085 -1 .086 .09 .10 .085 -9.51 .42 .085TCN 167.897 4.377 .008 -.11 - .35 9.72 Techniche .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 -.2 .036 .038 .038 .036 -4.25 .065 .035TNE 2386.13 46.792 1.638 14.18 36.6 8.20 1.58 p Technology One ... . . . . . . . . . . . . . . . . . . . . . . 5.19 -1 5.18 5.20 5.23 5.105 +.82 5.90 4.38TGH 482.470 8.248 .279 8.58 9.1 6.87 8.75 Tegel Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .785 -3.5 .78 .85 .81 .775 -3.25 1.33 .775TLX 758.768 8.908 .075 - - - - Telix Pharmaceutical . . . . . . . . . . . . . . . . . . . . .575 -1.5 .57 .575 .605 .565 -1.53 .845 .46TLS 114597 1636.88 37.345 32.00 9.8 23.00 7.32 f Telstra Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.14 -8 3.14 3.15 3.235 3.13 -1.47 4.70 3.13TPW 41.063 7.056 .060 -3.18 - - - Temple & Webster .. . . . . . . . . . . . . . . . . . . . . . .55 - .55 .60 .56 .55 +1.01 .65 .135TPP 869.997 7.071 .052 -.44 - - - Tempo Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .215 +2 .20 .205 .215 .19 +11.27 .26 .165TNT 441.436 9.808 .012 -1.79 - - - Tesserent .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 -1.5 .10 .105 .12 .10 -11.49 .14 .051A2M 33298.1 335.495 8.352 19.17 59.8 - - The A2 Milk Company... . . . . . . . . . . . . . . . . 11.46 -128 11.46 11.47 13.14 11.26 -9.03 13.78 2.68AU1 2390.64 36.718 .011 -.61 - - - THE Agency Grp Aus... . . . . . . . . . . . . . . . . . .017 - .016 .017 .018 .016 +1.01 .032 .016AU1O - .240 - - - - - opt apr19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 +1.01 .005 .001CGL 77.107 2.975 .326 17.98 36.9 12.80 1.93 f The Citadel Grp .. . . . . . . . . . . . . . . . . . . . . . . . . 6.63 -9 6.59 6.63 6.72 6.60 -.33 7.49 4.16FOD 84.090 5.384 .017 .02 200.0 - - The Food Revolution .. . . . . . . . . . . . . . . . . . . .04 -.1 .04 .044 .04 .04 -1.43 .072 .037GGL 1275.00 31.613 .005 -.76 - - - The Gruden Grp... . . . . . . . . . . . . . . . . . . . . . . . .008 -.1 .008 .009 .009 .008 -10.10 .025 .008THC 2021.16 50.297 .046 -3.09 - - - The Hydroponics Co ... . . . . . . . . . . . . . . . . . .54 -3.5 .525 .545 .58 .515 -5.07 1.15 .19THCO 80.600 7.916 .008 - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 -2 .22 .29 .24 .22 -6.99 .70 .042PGR 154.125 1.494 .058 4.26 10.0 3.00 7.06 f The PAS Group ... . . . . . . . . . . . . . . . . . . . . . . . .425 - .42 .425 .425 .405 +1.01 .67 .40TRS 282.586 6.888 .218 43.50 17.4 48.00 6.35 f The Reject Shop ... . . . . . . . . . . . . . . . . . . . . . . 7.56 +17 7.52 7.56 7.65 7.31 +3.31 8.30 3.25SGR 17640.2 218.894 4.368 18.80 28.1 16.00 3.02 f The Star Entertain .. . . . . . . . . . . . . . . . . . . . . . 5.29 -11 5.29 5.31 5.45 5.245 -1.02 6.395 4.88GO2 548.670 9.426 .006 -1.13 - - - The Go2 People.. . . . . . . . . . . . . . . . . . . . . . . . . .11 -3.5 .11 .125 .145 .11 -23.12 .20 .10TNK 146.064 7.005 .091 14.08 13.3 6.00 3.21 f Think Childcare .. . . . . . . . . . . . . . . . . . . . . . . . . 1.87 -7.5 1.94 1.97 1.95 1.87 -2.84 2.40 1.83TGA 984.426 34.900 .100 .52 120.2 3.50 5.60 f Thorn Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .625 -.5 .625 .65 .67 .62 +.22 1.43 .55TPS 121.484 5.046 .021 -.08 - - - Threat Protect Au ... . . . . . . . . . . . . . . . . . . . . . † .20 - .17 .205 .20 .20 +1.01 .231 .15THD 12849.5 408.729 .006 -.70 - - - Thred... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.1 .006 .007 .008 .006 -11.49 .044 .005TIA .140 .171 .065 1.42 52.8 - - Tian An Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .75 - .75 .80 .75 .75 +1.01 1.20 .72TKF - 11.465 .002 -3.44 - - - Tikforce .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 - - - .014 .014 +1.01 .046 .011TKFOC - - - - - - - opt may18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 .001 +1.01 .007 .001TLT - .014 .529 - - - - Tilt Renewables.. . . . . . . . . . . . . . . . . . . . . . . . . 1.69 - 1.55 - 1.69 1.69 +1.01 2.00 1.69TML - .110 .005 .31 16.1 - - Timah Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 - .02 .056 .05 .05 +1.01 .07 .05TNY 2.270 .533 .008 -8.69 - - - Tinybeans Grp ... . . . . . . . . . . . . . . . . . . . . . . . . .745 +1.5 .73 .945 .745 .73 +3.07 1.20 .555TTT 835.312 26.703 .074 -1.61 - - - Titomic.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.34 +5.5 1.33 1.34 1.405 1.25 +5.29 1.76 .37TOM 498.307 32.858 .004 -3.79 - - - Tomizone ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 -.2 .014 .016 .014 .013 -12.32 .031 .011TOMO - .490 - - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - - .004 .004 .004 +1.01 .005 .002TBH 816.665 32.703 .022 -5.54 - - - Topbetta Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . .145 -1 .14 .16 .16 .14 -5.44 .50 .091TWR 1133.39 12.143 .256 -4.62 - - - Tower .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .76 +1.3 .72 .78 .79 .685 +2.75 1.28 .53TOX 1752.10 53.287 .663 6.97 48.9 10.00 2.93 f Tox Free Solutions .. . . . . . . . . . . . . . . . . . . . . . 3.41 +1 3.41 3.42 3.435 3.39 +1.31 3.50 2.18TPC 2.440 .014 .011 9.49 10.5 3.00 3.00 f TPC Cons... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.00 -15 1.00 1.29 1.15 1.00 -12.03 1.34 .65TPM 9239.64 104.114 5.086 43.00 12.8 4.00 .73 f TPG Telecom... . . . . . . . . . . . . . . . . . . . . . . . . . . 5.49 -21 5.49 5.50 5.72 5.415 -2.67 6.887 4.855TPE 168.304 9.416 .122 -23.38 - - - TPI Enterprises.. . . . . . . . . . . . . . . . . . . . . . . . . . 1.51 +6 1.51 1.52 1.51 1.445 +5.15 2.94 1.275TME 1867.25 32.496 1.649 22.01 18.9 17.52 4.22 Trade Me Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . 4.15 -6 4.15 4.16 4.25 4.15 -.41 5.23 3.82TTC 2172.67 23.100 .018 7.19 1.0 1.70 22.67 Traditional Therapy .. . . . . . . . . . . . . . . . . . . . . .075 - .072 .075 .08 .072 +1.01 .45 .072TTI 2043.25 16.247 .009 .57 5.8 - - f Traffic Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .033 +.2 .032 .033 .033 .031 +7.47 .044 .029TSN 10923.2 297.886 .017 -.06 - - - Transaction Solutions .. . . . . . . . . . . . . . . . . . .008 - .008 .009 .008 .008 +1.01 .019 .005TTL 1965.85 151.590 .005 -.37 - - - Transcendence ... . . . . . . . . . . . . . . . . . . . . . . . .03 - .03 .032 .035 .029 +1.01 .053 .018TTLO 50.000 38.265 - - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .008 .011 .008 .008 +1.01 .022 .003TCO - .004 .014 22.46 4.8 5.00 4.63 f Transmetro Corp.. . . . . . . . . . . . . . . . . . . . . . . . 1.08 - 1.08 - 1.08 1.08 +1.01 1.10 .975TCL 27949.2 330.931 25.406 22.70 50.3 54.50 4.77 p Transurban Grp ... . . . . . . . . . . . . . . . . . . . . . . . 11.42 +37 11.40 11.42 11.52 10.97 +4.36 13.11 10.97TWE 5283.58 127.261 12.117 43.60 38.7 28.00 1.66 p Treasury Wine .. . . . . . . . . . . . . . . . . . . . . . . . . . . 16.86 -54 16.86 16.90 17.33 16.82 -2.09 18.09 11.79TIL 2.430 .763 .196 5.14 52.3 - - Trilogy Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.69 - 2.71 2.74 2.69 2.69 +1.01 3.00 1.90TGO 4.702 .143 .125 - - - - Trimantium Growthops ... . . . . . . . . . . . . . . 1.32 +7 1.25 1.305 1.32 1.25 +6.61 1.36 1.05TAU - .491 .015 -1.81 - - - Trustees Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 - .18 - .18 .18 +1.01 .19 .132TTA 7.850 .494 .003 -2.43 - - - f TTA Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 - .021 .025 .024 .024 +1.01 .041 .024TUP - 38.050 .087 -.68 - - - TTG Fintech .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .135 - .035 .135 .135 .135 +1.01 .165 .06TRA - .002 .254 12.29 24.4 - - f Turners Automotive .. . . . . . . . . . . . . . . . . . . . 3.00 - - - 3.00 3.00 +1.01 3.00 3.00TV2 19241.3 369.046 .025 -.37 - - - tv2u International . . . . . . . . . . . . . . . . . . . . . . . . .013 - .012 .013 .013 .012 +1.01 .028 .007TV2O 651.725 44.811 .001 - - - - opt mar19.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .005 .004 .004 +1.01 .011 .002TZL 135.525 .983 .011 -26.34 - - - TZ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .16 -1 .16 .18 .18 .155 -4.87 .448 .155UCW 75.933 3.196 .014 .62 28.2 - - UCW ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .175 - .175 .195 .19 .175 +1.01 .265 .044UUL - .079 .002 -1.48 - - - Ultima United .. . . . . . . . . . . . . . . . . . . . . . . . . . . .066 - .065 .13 .066 .066 +1.01 .07 .04UTR 6532.61 268.110 .017 -.94 - - - Ultracharge.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 -.1 .025 .026 .027 .024 -2.83 .049 .019UNL 10.544 1.001 .003 -.81 - - - United Nets.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .052 - .043 .052 .052 .052 +1.01 .20 .04UOS 135.162 2.926 .335 8.17 8.5 3.00 4.32 Utd Overseas Aust .. . . . . . . . . . . . . . . . . . . . . .695 +1 .69 .695 .695 .69 +2.47 .70 .58UBI 152.133 6.307 .048 -.43 - - - Universal Biosensors.. . . . . . . . . . . . . . . . . . . .27 -.5 .27 .28 .275 .27 -.80 .48 .24UPD 834.194 32.017 .662 -3.25 - - - Updater .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.23 -.5 1.215 1.23 1.27 1.175 +.61 1.53 .57UBN 456.662 3.574 .013 -14.63 - - - Urbanise.com... . . . . . . . . . . . . . . . . . . . . . . . . . .025 -.5 .023 .027 .03 .025 -15.65 .096 .025URF 281.421 4.558 .635 -3.76 - 10.00 5.68 US Masters Res Prop ... . . . . . . . . . . . . . . . . 1.76 - 1.76 1.78 1.795 1.74 +1.01 2.04 1.61USR 264.127 1.430 .010 .36 81.9 3.50 11.86 US Residential Fund ... . . . . . . . . . . . . . . . . . .295 -1.5 .30 .315 .315 .295 -3.83 .402 .289UCM 181.568 10.992 .032 -1.70 - - - USCOM.... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 - .21 .23 .24 .23 +1.01 .29 .15UUV 140.421 4.757 .003 -4.23 - - - UUV Aquabotix .. . . . . . . . . . . . . . . . . . . . . . . . . .079 +.4 .079 .085 .079 .075 +6.35 .23 .055UUVO - 3.582 - - - - - opt apr19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .01 .004 .004 +1.01 .069 .004VMG 22863.4 103.297 .018 -.05 - - - VDM Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 -.1 .002 .003 .004 .003 -23.99 .004 .001VELCP - .001 .110 -11.78 - .50 .04 Vealls. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 13.70 - 13.70 - 13.70 13.70 +1.01 14.56 11.10VELIN - - .004 - - 11.20 7.37 income ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.52 - .55 - 1.52 1.52 +1.01 1.52 1.444VELPA - - - - - .70 .23 7% cum pf.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.00 +2.4 - - 2.976 2.976 +1.83 2.983 2.976VBS - .163 .028 -13.35 - - - Vectus Biosystems ... . . . . . . . . . . . . . . . . . . . 1.19 - 1.08 1.14 1.19 1.19 +1.01 1.72 .99VEE 68.198 6.220 .061 3.46 13.6 - - f Veem ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .47 - .45 .47 .47 .46 +1.01 .67 .45VP7 - .179 .010 -.34 - - - Velocity Prop Gp... . . . . . . . . . . . . . . . . . . . . . . .085 - .054 .10 .085 .085 +1.01 .20 .054VPC 1411.99 404.055 .007 -1.17 - - - Velpic .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .007 .007 .006 +1.01 .023 .006VPCO - 1.000 - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +1.01 .006 .001VPCOA 1425.00 54.994 - - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 -.1 .002 .003 .003 .002 -32.32 .008 .002VRS 670.164 29.908 .067 -.54 - .50 2.44 f Veris .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .205 +1 .20 .205 .21 .195 +6.14 .21 .115VIA - - .098 -1.30 - - - Viagold Capital. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.35 - - - 2.35 2.35 +1.01 2.35 2.35VCX 42426.1 660.701 9.331 36.35 6.6 16.70 6.93 Vicinity Centres .. . . . . . . . . . . . . . . . . . . . . . . . . 2.41 +1 2.41 2.43 2.465 2.39 +1.43 2.99 2.39VIG - .020 .016 .03 100.0 - - Victor Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 - .03 - .03 .03 +1.01 .04 .03VLW 921.481 12.079 .307 28.70 8.4 18.50 7.64 f Villa World .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.42 +1 2.42 2.44 2.49 2.385 +1.43 2.87 2.09VRL 554.042 9.359 .505 69.10 4.5 - - f Village Roadshow ... . . . . . . . . . . . . . . . . . . . . 3.12 -8 3.11 3.15 3.23 3.05 -1.49 4.23 3.05VLA 1631.26 78.072 .469 -6.00 - - - Viralytics .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.685 +.5 1.68 1.685 1.69 1.68 +1.31 1.715 .59VAH 1377.01 39.261 1.861 -2.42 - - - Virgin Aus Hldg... . . . . . . . . . . . . . . . . . . . . . . . . .22 -1 .22 .225 .235 .22 -3.33 .295 .16VRT 1402.85 15.589 .435 37.27 14.5 26.00 4.81 f Virtus Health.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.41 -28 5.41 5.43 5.70 5.35 -3.91 6.33 4.97VTI 224.046 5.339 .082 -14.01 - - - Vision Tech,.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .445 +6.5 .40 .45 .45 .38 +18.12 .575 .35VGL 2.459 .202 .446 5.46 49.6 2.30 .85 Vista Grp Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † 2.71 +1 2.70 2.71 2.71 2.70 +1.38 4.75 2.25VTG 4923.99 44.879 .188 18.90 6.5 12.10 9.92 f Vita Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.22 -26.5 1.195 1.25 1.49 1.165 -16.83 3.30 .79VLS 95.473 2.883 .040 5.21 14.1 3.75 5.10 f Vita Life Sciences.. . . . . . . . . . . . . . . . . . . . . . . .735 - .75 .78 .76 .735 +1.01 1.13 .69VVR 21576.2 104.181 1.451 23.08 8.7 - - Viva Energy Reit. . . . . . . . . . . . . . . . . . . . . . . . . . 2.00 - 2.00 2.01 2.04 1.99 +1.01 2.48 1.94VIV 615.852 62.826 .029 -1.34 - - - Vivid Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .061 - .059 .062 .061 .056 +1.01 .085 .035VMT 278.483 9.149 .012 -3.61 - - - Vmoto.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .057 -.1 .054 .058 .058 .054 -.71 .11 .052VOC 17721.2 190.886 1.381 -239.37 - 6.00 2.70 f Vocus Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.22 -15 2.22 2.23 2.41 2.20 -5.32 4.37 2.20VHT 399.901 7.199 .068 -5.77 - - - Volpara Health Tech ... . . . . . . . . . . . . . . . . . . .72 +2 .715 .72 .72 .69 +3.87 .80 .30VPR 27961.4 252.308 .025 .07 4.3 - - Volt Power Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . .003 +.1 .003 .004 .003 .002 +51.01 .006 .001VIP 85.907 .729 .018 -.68 - - - Voltage IP.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .047 +.7 .036 .05 .047 .035 +18.51 .12 .035WGN 388.551 18.547 .671 12.20 34.1 - - Wagners Hld Co ... . . . . . . . . . . . . . . . . . . . . . . 4.16 -2 4.13 4.16 4.29 4.12 +.54 4.45 3.30WGL 13413.1 86.959 .005 -.91 - - - Wangle Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 -.1 .005 .007 .006 .006 -13.27 .027 .006WRG 11.000 .257 .016 -2.48 - - - Water Res Grp ... . . . . . . . . . . . . . . . . . . . . . . . . † .58 -6 .56 .63 .64 .58 -8.36 1.00 .001WAT 2.471 .059 .074 11.90 16.8 5.00 2.50 f Waterco.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.00 - 2.00 2.09 2.01 2.00 +1.01 2.10 1.41WTP 859.312 8.147 .140 -17.97 - - - Watpac ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .765 +1 .765 .79 .78 .745 +2.34 .82 .525WHA 2704.96 46.121 .211 -10.43 - - - Wattle Health Au ... . . . . . . . . . . . . . . . . . . . . . . 2.28 -8 2.28 2.33 2.45 2.19 -2.38 2.90 .32WEB 2160.26 34.057 1.313 29.59 37.3 18.00 1.63 f Webjet . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 11.05 -23 11.05 11.07 11.41 10.90 -1.03 13.19 9.13WBA 1335.69 11.165 .555 18.79 8.2 3.00 1.95 f Webster.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.535 -4 1.485 1.535 1.605 1.48 -1.53 1.605 1.23WBAPA - .005 - - - 9.00 6.67 9% cum pf.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.35 - 1.36 - 1.35 1.35 +1.01 1.60 1.35WBT 6368.18 250.842 .042 -.20 - - - Weebit Nano ... . . . . . . . . . . . . . . . . . . . . . . . . . . .048 +.2 .047 .048 .049 .045 +5.36 .088 .014WLD 438.117 17.089 .066 -15.31 - - - Wellard.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .125 - .12 .125 .13 .12 +1.01 .24 .10WLL 241.489 1.330 .168 27.80 15.5 23.50 5.47 f Wellcom Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 4.30 -7 4.31 4.36 4.47 4.30 -.59 5.30 4.00WES 7727.73 136.574 47.122 133.30 31.2 223.00 5.37 f Wesfarmers .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 41.56 -25 41.55 41.58 42.06 41.455 +.42 45.60 39.52WFD 33742.2 316.028 17.705 95.71 8.9 32.41 3.80 Westfield.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.52 +4 8.51 8.53 8.55 8.36 +1.49 9.77 7.28WBC 30241.1 323.425 97.427 238.00 12.0 188.00 6.57 f Westpac Banking.. . . . . . . . . . . . . . . . . . . . . . . 28.62 -23 28.61 28.63 28.95 28.435 +.22 35.34 28.435WHK 630.031 31.676 .005 - - - - WhiteHawk ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 -2.5 .105 .11 .135 .10 -18.22 .29 .10WND 67.723 6.466 .105 - - - - Windlab.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.565 -3.5 1.565 1.57 1.595 1.565 -1.17 1.98 1.47WNR 59.654 2.731 .036 -.55 - - - Wingara Ag ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .37 - .35 .375 .37 .355 +1.01 .425 .22WTC 4036.45 48.608 2.745 11.30 83.4 2.25 .24 f Wisetech Global . . . . . . . . . . . . . . . . . . . . . . . . . 9.42 -89 9.41 9.43 10.72 9.39 -7.62 16.27 5.52WZR 1046.34 17.948 .015 -1.27 - - - Wisr . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .032 -.2 .028 .035 .035 .032 -4.87 .06 .024WMC - 2.178 .018 3.71 3.2 .58 4.83 Wonhe Multimedia .. . . . . . . . . . . . . . . . . . . . . .12 - .115 .13 .12 .12 +1.01 .24 .105WOW 9660.64 164.847 34.302 137.73 19.1 93.00 3.54 f Woolworths Grp ... . . . . . . . . . . . . . . . . . . . . . . 26.29 -25 26.26 26.30 26.60 26.16 +.07 27.97 24.45WNS - - - -.25 - - - World.Net Services .. . . . . . . . . . . . . . . . . . . . . .01 - - - .01 .01 +1.01 .01 .01WRR 85.000 .584 .011 -1.83 - - - World Reach ... . . . . . . . . . . . . . . . . . . . . . . . . . . .205 +.5 .18 .24 .205 .20 +3.51 .25 .13WPP 2453.19 18.440 .780 8.62 10.6 6.30 6.89 f WPP AuNZ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .915 -5 .905 .915 .96 .87 -4.17 1.30 .772XIP 136.902 5.740 .099 4.95 22.5 6.40 5.74 f Xenith IP Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 1.115 -.5 1.12 1.135 1.16 1.105 +.57 2.39 1.00XRO 2138.89 31.516 4.630 -28.94 - - - Xero .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 33.44 -139 33.44 33.45 36.00 33.01 -2.98 36.00 17.41XPE 11143.0 290.527 .006 -1.04 - - - Xped ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .005 -.1 .005 .006 .006 .005 -15.65 .052 .004XPEOC - .500 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .001 - - .001 .001 .001 +1.01 .008 .001XF1 134.561 24.458 .080 -43.06 - - - Xref . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .54 -3 .55 .57 .57 .515 -4.25 .795 .45XRF 90.770 1.934 .025 .73 25.3 .24 1.30 f XRF Scientific . . . . . . . . . . . . . . . . . . . . . . . . . . . . .185 - .175 .18 .185 .175 +1.01 .225 .16XTD 353.831 3.434 .004 -1.97 - - - XTD... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 -.1 .031 .034 .032 .03 -2.11 .145 .03XTE 76.386 2.334 .025 3.15 19.8 - - XTEK ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .625 +4.5 .585 .63 .635 .57 +8.77 .70 .34YBR 439.714 5.930 .037 .31 41.9 - - Yellow Brick Road ... . . . . . . . . . . . . . . . . . . . . .13 -.5 .13 .135 .135 .125 -2.69 .195 .093YOJ 1852.09 152.321 .137 -.94 - - - Yojee .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 -1.5 .18 .185 .205 .18 -6.68 .36 .054YOW 677.936 83.576 .020 -4.08 - - - Yowie Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .094 -.1 .094 .095 .096 .092 -.04 .545 .088YPB 25551.1 33.140 .018 -4.49 - - - YPB Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .027 -3.5 .027 .028 .059 .024 -55.44 .14 .024ZLD 3629.50 202.899 .056 .47 22.3 - - Zelda Therapeutics.. . . . . . . . . . . . . . . . . . . . . .105 - .105 .11 .115 .10 +1.01 .16 .053ZNT 1961.56 10.505 .075 16.33 6.2 1.00 .99 Zenitas Health .. . . . . . . . . . . . . . . . . . . . . . . . . . 1.01 -8 1.00 1.02 1.09 .99 -6.33 1.33 .827ZEN 59.769 11.481 .063 7.54 10.6 - - Zenith Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . .80 - .81 .83 .81 .80 +1.01 .865 .46ZGL 12.218 8.926 .027 -3.00 - .15 1.20 Zicom Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .125 +1 .115 .125 .125 .115 +9.71 .16 .115Z1P 2865.16 59.040 .229 -11.23 - - - ZIP Co... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .775 -6.5 .77 .785 .855 .77 -6.72 1.34 .555ZIP 553.518 67.777 .003 -.22 - - - ZipTel. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 -.1 .02 .021 .024 .021 -3.53 .059 .014ZNO 978.976 12.150 .012 -8.08 - - - Zoono Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .205 -1.5 .205 .21 .255 .195 -5.80 .53 .042ZYB 5272.68 1074.10 .011 -.07 - - - Zyber Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 -.3 .017 .019 .021 .018 -13.27 .046 .004ZYBOA 5050.00 255.925 .002 - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 -.2 .005 .007 .008 .005 -23.99 .03 .001


5Tables



Mining & Oil MarketsTRADING DATA FOR THE WEEK ENDING THURSDAY, MARCH 29, 2018

TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW

TDO 122.145 3.730 .012 -.73 - - - 3D Oil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 -.2 .043 .05 .05 .05 -2.83 .085 .036DDD 3596.05 143.288 .005 -.26 - - - 3D Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 +.1 .005 .006 .006 .005 +21.01 .015 .004DDDO 1000.00 14.367 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +1.01 .009 .00288E 19212.2 458.376 .178 -.18 - - - 88 Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 +.1 .035 .036 .035 .033 +3.95 .068 .016ABL 1455.11 5.336 .003 -.83 - - - Abilene Oil & Gas ... . . . . . . . . . . . . . . . . . . . . . .007 -.1 .007 .008 .008 .007 -11.49 .014 .007ABU 3455.31 25.706 .052 -1.57 - - - ABM Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 +.5 .12 .125 .12 .11 +5.36 .155 .066AJC - 38.222 .003 -.16 - - - Acacia Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 +1.01 .007 .001ACB 8139.48 26.252 .060 -.23 - - - A-Cap Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .069 -.6 .06 .078 .078 .068 -6.99 .084 .031AX8 1935.18 11.175 .005 - - - - Accelerate Res.. . . . . . . . . . . . . . . . . . . . . . . . . . .195 +2 .19 .195 .205 .175 +12.44 .22 .16ACS 15.000 .245 .003 -2.19 - - - Accent Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .007 .049 .015 .015 +1.01 .055 .006AIV - .967 .027 -.65 - - - ActiveX... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 - .073 .15 .15 .15 +1.01 .21 .09ADD - .560 - -1.37 - - - Adavale Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .012 .016 .012 .012 +1.01 .029 .011ADY 1351.57 23.675 .010 -.08 - - - Admiralty Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .009 +.1 .009 .01 .009 .008 +13.51 .011 .004ADX 379.938 60.740 .012 -.32 - - - ADX Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 - .01 .012 .011 .011 +1.01 .018 .009AML 4614.89 66.824 .161 -4.57 - - - Aeon Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .275 +1.5 .275 .285 .295 .255 +6.78 .35 .13AIS 413.115 6.890 .036 -12.30 - - - Aeris Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 -3 .13 .15 .16 .13 -17.74 .19 .038AFR 284.788 5.091 .016 -.17 - - - African Energy Res .. . . . . . . . . . . . . . . . . . . . . .026 -.1 .026 .03 .03 .026 -2.69 .11 .026AMN 126.041 3.071 .131 -.51 - - - Agrimin .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .84 +1 .84 .88 .84 .82 +2.22 1.015 .43AGR 101.529 4.217 .036 -3.45 - - - Aguia Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .31 -3 .29 .31 .34 .31 -7.81 .53 .24A1C 126.644 5.776 .011 -3.45 - - - AIC Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .20 .22 .20 .20 +1.01 .26 .20AQG 1418.60 18.528 .191 35.90 5.7 - - Alacer Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.04 -4 2.03 2.06 2.16 2.02 -.91 2.79 1.95AUQ 1578.70 24.844 .016 -.03 - - - Alara Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 +.1 .025 .028 .029 .024 +5.18 .033 .01ALY 3693.80 56.387 .008 -.20 - - - Alchemy Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . .024 +.2 .023 .025 .026 .024 +10.10 .03 .015AL8 342.594 4.164 .044 -2.75 - - - Alderan Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .68 -8 .645 .68 .74 .625 -9.51 2.40 .31AEB 3258.07 413.060 .020 -.98 - - - Algae Tec ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 -.1 .025 .026 .027 .025 -2.69 .07 .018AEBO 835.000 87.248 .001 - - - - opt jul20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 +.1 .006 .007 .007 .006 +17.68 .027 .003AQI 380.394 18.904 .013 -2.03 - - - Alicanto Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 -.5 .11 .115 .135 .115 -3.15 .24 .115AQIO 18.500 2.248 - - - - - opt jul19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .022 -.3 .017 .021 .025 .022 -10.99 .06 .015AQX 2236.98 23.921 .016 -.87 - - - Alice Queen ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 -1 .038 .039 .045 .04 -18.99 .078 .04ALK 2430.50 42.510 .149 2.40 12.3 - - Alkane Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .295 -1 .29 .30 .315 .29 -2.27 .412 .215AHQ 6191.97 21.556 .019 -.67 - - - Allegiance Coal . . . . . . . . . . . . . . . . . . . . . . . . . . .05 -.4 .05 .064 .056 .049 -6.39 .08 .02AGS 397.075 18.748 .013 -1.27 - - - Alliance Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 -1 .115 .12 .13 .12 -6.68 .18 .075AGE 9736.85 93.709 .005 -.42 - - - Alligator Energy .. . . . . . . . . . . . . . . . . . . . . . . . . .008 -.1 .008 .009 .009 .008 -10.10 .016 .008AGEO 1409.72 9.623 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +1.01 .009 .003AYR 97441.1 987.901 .016 -.05 - - - Alloy Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 +.2 - - .013 .01 +21.01 .013 .003ARS 5409.63 11.726 .008 -.70 - - - ALT Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .064 +1.7 .057 .065 .08 .049 +37.18 .08 .035AZI 13787.9 56.124 .010 -.75 - - - Alta Zinc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 +.2 .007 .009 .009 .008 +29.59 .043 .007ATC 2324.68 62.366 .068 -1.08 - - - Altech Chem ... . . . . . . . . . . . . . . . . . . . . . . . . . . .16 -.5 .16 .165 .165 .16 -2.02 .265 .098AME 451.125 5.442 .015 -.52 - - - Alto Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .082 +.2 .078 .085 .083 .082 +3.51 .12 .065AOH 5233.20 53.474 .059 -1.47 - - - Altona Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 -1.5 .11 .115 .12 .105 -10.99 .16 .09AJM 14738.4 454.688 .764 -.49 - - - Altura Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .42 -2 .415 .425 .45 .415 -3.53 .505 .125AWC 72412.6 837.521 6.796 15.13 15.6 17.20 7.29 f Alumina .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.36 -12 2.36 2.37 2.52 2.335 -3.83 2.60 1.665ANL 3223.93 78.485 .028 -.11 - - - Amani Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 -.1 .018 .019 .02 .018 -4.25 .047 .014ABR 90.133 8.449 .031 -1.00 - - - American Pacific.. . . . . . . . . . . . . . . . . . . . . . . . .36 +1 .35 .355 .365 .35 +3.87 .55 .21AOW 325.004 27.213 .007 -2.39 - - - American Patriot Oil . . . . . . . . . . . . . . . . . . . . . .028 -.2 .028 .03 .03 .028 -5.65 .045 .014AOWOA - - - - - - - opt oct18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 .001 +1.01 .01 .001AOWOB - 4.035 - - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 - .005 .005 +1.01 .022 .005AHR - .136 - -4.84 - - - Anchor Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .012 .195 .016 .016 +1.01 .025 .016ADN 1091.07 194.880 .007 -.83 - - - Andromeda Metals .. . . . . . . . . . . . . . . . . . . . . .008 - .007 .008 .008 .007 +1.01 .013 .004ADNOB 566.333 48.148 .001 - - - - opt nov20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .003 .003 +1.01 .004 .002ATM - - - .68 102.9 - - Aneka Tambang ... . . . . . . . . . . . . . . . . . . . . . . .70 - - .70 .70 .70 +1.01 .86 .62AAR 1040.03 22.092 .024 -.26 - - - Anglo Aust Res.. . . . . . . . . . . . . . . . . . . . . . . . . . .08 +.5 .079 .08 .08 .073 +7.68 .11 .031AGG 22.342 .860 .222 -58.94 - 1.21 .49 Anglogold Ashanti . . . . . . . . . . . . . . . . . . . . . . . 2.49 +6 2.43 2.50 2.60 2.49 +3.48 3.49 2.34AWV 3363.61 26.262 .034 -.87 - - - Anova Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . .055 -.2 .053 .055 .057 .055 -2.50 .135 .055ASN 24562.4 480.435 .020 -1.26 - - - Anson Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 -.8 .048 .049 .058 .048 -13.02 .31 .01ASNOB 2401.08 46.178 .002 - - - - opt aug18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 -.7 .024 .031 .037 .028 -17.91 .25 .011AVD 685.158 34.361 .004 -.13 - - - Antilles Oil & Gas... . . . . . . . . . . . . . . . . . . . . . . .027 +.3 .028 .029 .027 .024 +13.51 .029 .013AZY 561.591 100.439 .020 -.11 - - - Antipa Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 +.1 .016 .017 .017 .016 +7.26 .029 .015AOP 117.254 6.814 .044 -.50 - - - Apollo Cons .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 +1 .25 .26 .25 .24 +5.18 .325 .053AON 1406.45 10.210 .042 -1.06 - - - Apollo Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .30 +1 .28 .30 .32 .27 +4.46 .32 .175ARU 1243.98 47.013 .069 -.72 - - - Arafura Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 - .115 .12 .125 .115 +1.01 .155 .05ARX - .134 .004 -23.68 - - - ARC Explore .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .61 - .60 .65 .61 .61 +1.01 .66 .498AXE 1191.11 26.744 .021 -.50 - - - Archer Explore .. . . . . . . . . . . . . . . . . . . . . . . . . . .115 +1 .11 .115 .12 .10 +10.54 .19 .036ARL 4064.67 26.072 .109 -.97 - - - Ardea Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.26 -34 1.25 1.265 1.72 1.245 -20.24 2.20 .49ADV 13017.7 1287.80 .018 -.11 - - - Ardiden .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .015 .016 .016 .015 +1.01 .036 .011ARD 2667.92 53.699 .012 -.60 - - - Argent Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 -.1 .026 .027 .029 .026 -2.69 .051 .023ARDO 140.000 46.919 - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .005 .005 +1.01 .013 .004AXT 150.000 1.567 .004 -.90 - - - Argo Explore .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 -.3 .024 .029 .027 .024 -10.10 .042 .013ARE 2985.66 180.138 .029 -.33 - - - Argonaut Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .023 -.1 .022 .023 .024 .021 -3.15 .036 .006AGY 9114.05 265.971 .294 -.34 - - - Argosy Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .32 -2 .32 .325 .34 .31 -4.87 .48 .038AHK 250.000 .606 .004 -6.96 - - - Ark Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .085 - .085 .10 .086 .085 +1.01 .185 .049AJQ 767.983 18.256 .035 -4.50 - - - Armour Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .086 +.3 .085 .086 .088 .083 +4.63 .11 .070AMD 3144.18 47.220 .007 -2.02 - - - Arrow Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .033 +.2 .033 .034 .035 .03 +7.47 .105 .023AMDOA - 2.672 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .009 .014 .008 .008 +1.01 .017 .007ARV 8352.43 156.801 .110 1.43 12.2 - - Artemis Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .175 -2.5 .175 .18 .21 .175 -11.49 .59 .055AAJ 3962.44 297.688 .011 -.35 - - - Aruma Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 -.1 .021 .023 .023 .021 -3.53 .042 .006AJY - - .012 -1.68 - - - Asaplus Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 - - - .12 .12 +1.01 .18 .12AKM 18367.4 199.130 .018 -.23 - - - Aspire Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.1 .007 .008 .009 .006 -11.49 .024 .006AKMOA 151.506 47.477 .003 - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 -.1 .003 .007 .005 .004 -18.99 .007 .002ARO - 27.328 .003 -.03 - - - Astro Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .003 .003 +1.01 .004 .002ATR - .279 .022 -.26 - - - Astron Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 - .18 .21 .18 .18 +1.01 .21 .15AHN 50.627 2.211 .007 -.21 - - - Athena Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 -.1 .02 .042 .031 .03 -2.21 .037 .015AGO 182112 5269.80 .186 .08 25.0 - - Atlas Iron.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 -.4 .02 .021 .025 .02 -15.65 .043 .012ATU 447.878 8.733 .028 -4.89 - - - Atrum Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 +.3 .11 .115 .125 .115 +3.87 .355 .102ACP - .997 .005 -.60 - - - Audalia Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 - .013 .017 .014 .014 +1.01 .027 .01AKN - 12.764 .005 -.81 - - - AuKing Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .005 .005 .005 +1.01 .011 .004AEE 23116.4 298.955 .020 -.40 - - - Aura Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 +.1 .022 .023 .026 .021 +5.56 .035 .02AMI 2677.43 97.057 .325 7.49 5.1 - - Aurelia Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . .38 +.5 .38 .385 .395 .34 +2.35 .405 .155AUR 3857.38 56.964 .027 -.60 - - - Auris Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .067 +.3 .067 .069 .071 .064 +5.70 .105 .034AUROB - 1.846 - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .002 .005 .005 .005 +1.01 .025 .001AOU 63.294 8.154 .008 -2.95 - - - Auroch Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .093 -.3 .093 .10 .096 .092 -2.11 .305 .085ARM 2.095 1.062 .003 -2.22 - - - Aurora Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 +.1 .028 .04 .029 .028 +4.59 .06 .028ANW 49327.1 1141.07 .039 -.16 - - - Aus Tin Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 -.3 .019 .02 .023 .019 -12.03 .037 .006ASL 3988.61 122.530 .977 16.09 16.8 5.50 2.04 f Ausdrill . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.70 +12 2.68 2.70 2.705 2.55 +5.66 3.04 1.26AUC 1698.66 69.098 .023 -.64 - - - Ausgold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 - .038 .039 .04 .036 +1.01 .06 .02AMG 1013.30 31.881 .013 -1.79 - - - Ausmex Min Gp... . . . . . . . . . . . . . . . . . . . . . . . .06 - .056 .06 .06 .059 +1.01 .12 .05AOA 2345.01 74.440 .002 -.09 - - - Ausmon Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .007 .008 .007 .007 +1.01 .01 .004AQC 82.807 2.023 .049 -27.06 - - - Aust Pacific Coal. . . . . . . . . . . . . . . . . . . . . . . . . † 1.00 - .95 1.00 1.00 .95 +1.01 1.30 .60AQD 896.267 30.962 .011 -.18 - - - AusQuest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 - .021 .022 .023 .02 +1.01 .03 .011AQDOA - 1.473 - - - - - opt apr18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - .001 .002 .002 +1.01 .007 .001ABX 1590.52 9.062 .016 -1.04 - - - Aust Bauxite.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 +.5 .11 .12 .125 .105 +5.78 .19 .097AUZ 19313.3 908.287 .268 -.13 - - - Aust Mines .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 -.5 .10 .105 .105 .10 -3.75 .155 .011APC 775.433 14.764 .025 -3.30 - - - Aust Potash .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .097 - .097 .098 .098 .096 +1.01 .16 .086APCOA 982.408 1.720 - - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 -.4 .02 .025 .024 .019 -15.65 .04 .016AYM - 4.600 .003 - - - - Aust United Min.. . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 +1.01 .006 .001AVL 29867.4 1183.31 .067 -.11 - - - Aust Vanadium... . . . . . . . . . . . . . . . . . . . . . . . . .044 -.2 .044 .045 .048 .043 -3.33 .058 .013AVLO 3759.58 206.911 .010 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 -.1 .025 .026 .028 .025 -2.69 .035 .003AUL 40609.5 495.339 .014 -.19 - - - Austar Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 +.1 .008 .009 .009 .007 +15.30 .014 .006AUH - 32.157 .008 .01 70.0 - - AustChina .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .006 .007 .007 .007 +1.01 .011 .002APG 9321.61 100.134 .006 -.11 - - - Austpac Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 -.1 .004 .005 .005 .004 -18.99 .012 .004AGD 1.129 .737 .056 -1.11 - - - Austral Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 -1.5 .105 .12 .12 .105 -11.49 .20 .10ATS 52267.6 93.421 .272 -.23 - - - Australis Oil & Gas ... . . . . . . . . . . . . . . . . . . . . .38 +1 .38 .385 .40 .37 +3.72 .41 .18AVB 128368 262.527 .381 .13 119.2 - - Avanco Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .155 +7.9 .155 .16 .16 .076 +105.0 .16 .074AEV 754.171 13.449 .026 -2.16 - - - Avenira.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 - .028 .029 .029 .024 +1.01 .098 .024AVZ 36556.5 820.219 .476 -.35 - - - AVZ Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .255 - .31 .25 .265 .23 +1.01 .37 .025AVZO 618.777 32.444 .047 - - - - opt may20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .225 -.5 .225 .24 .23 .205 -1.16 .34 .015AWE 8623.08 329.713 .591 -43.19 - - - f AWE... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .945 - .94 .945 .945 .94 +1.01 1.00 .40AVQ 1992.49 31.751 .044 -1.18 - - - Axiom Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 +.5 .11 .115 .115 .10 +5.78 .285 .10AVQO - 6.539 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .014 .01 .01 +1.01 .08 .01AZM 1777.25 88.815 .017 .10 25.0 - - Azumah Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 - .025 .026 .027 .024 +1.01 .037 .018AZS 1217.39 11.190 .032 -8.60 - - - Azure Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .31 - .31 .33 .34 .305 +1.01 .75 .22BMN 1506.52 40.576 .033 -.36 - - - Bannerman Res... . . . . . . . . . . . . . . . . . . . . . . . .038 -.3 .037 .039 .042 .038 -6.30 .065 .026BKP 3333.34 48.193 .002 -.06 - - - Baraka Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +1.01 .002 .001BAR 2120.36 55.670 .024 -.35 - - - Barra Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 -.2 .05 .051 .056 .05 -2.83 .08 .035BSE 1002.31 73.907 .304 5.22 5.2 - - Base Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .27 - .26 .27 .28 .255 +1.01 .345 .235BSM 147339 548.625 .067 -.27 - - - Bass Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 +.5 .029 .031 .034 .026 +21.01 .034 .007BSMOB 32785.9 129.618 .006 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 +.3 .008 .009 .01 .006 +51.01 .01 .002BAS 8436.99 364.739 .010 -.10 - - - Bass Oil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .003 +1.01 .006 .001BASOA - 29.289 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .002 .001 .001 +1.01 .001 .001BSR 5347.32 82.919 .032 -.08 - - - Bassari Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .014 .015 .016 .013 +1.01 .022 .013BSROB - 31.174 .001 - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .006 .005 .005 +1.01 .005 .003BRL 5309.95 90.973 .227 - - - - Bathurst Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 +.5 .15 .16 .155 .145 +4.46 .205 .067BAT 30973.2 525.492 .062 -1.47 - - - Battery Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .081 +.7 .08 .081 .087 .077 +10.47 .11 .056BAU 777.299 34.615 .013 -.52 - - - Bauxite Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 -.1 .06 .062 .062 .06 -.63 .07 .036BBX 166.585 13.718 .068 -.89 - - - BBX Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .175 - .175 .185 .185 .16 +1.01 .40 .064BCI 1780.40 45.177 .057 -1.45 - - - f BCI Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .145 -.5 .14 .145 .155 .145 -2.32 .20 .11BPT 32204.2 681.765 2.766 19.84 6.1 2.00 1.65 f Beach Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.215 -4 1.21 1.215 1.29 1.21 -2.17 1.43 .551BCN 877.683 150.599 .032 -.19 - - - Beacon Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 -.1 .017 .018 .018 .017 -4.54 .024 .015BCNOB 92.336 27.818 .002 - - - - opt aug22... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .005 .006 .006 .006 +1.01 .009 .004BDR 22498.7 448.534 .096 -8.41 - - - Beadell Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .078 -.7 .078 .079 .087 .077 -7.22 .325 .074BKY 199.370 6.606 .215 -19.80 - - - Berkeley Energia.. . . . . . . . . . . . . . . . . . . . . . . . .845 -.5 .845 .85 .875 .835 +.43 1.145 .652BMT 679.253 15.141 .006 -3.42 - - - Berkut Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 +.5 .145 .15 .165 .14 +4.46 .47 .14BHP 31241.6 470.528 90.602 109.31 25.8 123.53 4.38 f BHP ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 28.21 -56 28.20 28.22 29.03 28.13 -.93 32.16 22.06BGS 2726.65 87.554 .104 -2.93 - - - Birimian .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .45 -4 .45 .455 .495 .45 -7.15 .84 .225BIS 123.985 2.494 .043 6.48 15.0 2.50 2.56 f Bisalloy Steel. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .975 -1.5 .965 .97 .985 .95 -.50 1.105 .40BC8 420.200 7.559 .011 - - - - Black Cat Syndicate.. . . . . . . . . . . . . . . . . . . . .335 -.5 .33 .35 .35 .33 -.46 .40 .275BMZ 38.580 3.734 .003 .81 2.0 - - Black Mountain Res .. . . . . . . . . . . . . . . . . . . . .016 +.1 .016 .017 .016 .015 +7.68 .052 .014BKT 2408.49 38.944 .022 -1.00 - - - Black Rock Min .. . . . . . . . . . . . . . . . . . . . . . . . . .049 -.2 .049 .05 .052 .049 -2.91 .12 .031BKTOD - .369 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - - .04 .02 .02 +1.01 .06 .01BSP - .830 .001 -.03 - - - Black Star Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 +1.01 .003 .001BEM 623.294 10.393 .005 - - - - BlackEarth Min.. . . . . . . . . . . . . . . . . . . . . . . . . . .16 -1.5 .155 .165 .175 .16 -7.56 .25 .155BLK 192077 1826.36 .110 -2.28 - - - Blackham Res ... . . . . . . . . . . . . . . . . . . . . . . . . .087 +.6 .087 .089 .095 .082 +8.42 .372 .032BLKOA 35859.2 538.227 .016 - - - - opt jan19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .032 +.3 .032 .033 .035 .029 +11.36 .037 .005BSX 1276.91 12.496 .035 -12.20 - - - Blackstone .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .47 +3 .445 .47 .52 .425 +7.83 .655 .165BLZ 2727.87 150.946 .013 -.40 - - - Blaze Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .064 -.3 .064 .066 .073 .064 -3.46 .11 .025BGH 100.000 1.258 .011 -.52 - - - Bligh Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 - .03 .039 .039 .038 +1.01 .039 .01BDI 139824 996.186 .004 -.03 - - - Blina Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .002 .001 +1.01 .003 .001BUL 4923.94 73.650 .144 -.14 - - - Blue Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .125 +.5 .12 .125 .125 .115 +5.18 .20 .043BSL 12914.0 190.805 8.352 141.23 10.7 11.00 .73 p BlueScope Steel . . . . . . . . . . . . . . . . . . . . . . . . . 15.09 +31 15.08 15.10 15.29 14.40 +3.11 16.785 10.61BMG 250.689 9.546 .005 -.17 - - - BMG Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .011 .013 .012 .012 +1.01 .028 .01BMGOA 450.000 4.651 .001 - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 +.1 .006 .008 .008 .007 +15.30 .013 .002BOA 65.000 2.627 .011 -.90 - - - Boadicea Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .22 +.5 .19 .21 .22 .19 +3.34 .24 .09BOE 19056.4 87.604 .058 -.67 - - - Boss Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 +.3 .041 .042 .044 .039 +8.71 .08 .038BOC 82.097 1.957 .080 -.72 - - - Bougainville Copper .. . . . . . . . . . . . . . . . . . . .20 - .205 .22 .215 .20 +1.01 .42 .17BUY 2555.70 26.530 .006 -.11 - - - Bounty Oil & Gas... . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .007 .007 .006 +1.01 .009 .005BCB 5536.64 110.799 .005 -.46 - - - Bowen Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .016 .017 .018 .015 +1.01 .03 .012BCBO - 2.978 - - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .002 .004 .004 .004 +1.01 .008 .003BRB 987.974 18.629 .075 -8.89 - - - Breaker Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .52 -3.2 .52 .525 .575 .52 -4.78 .80 .485BRBCA - .139 .003 - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .45 +3 .36 .585 .42 .42 +8.16 .59 .36BCK 3.426 2.905 .151 -.05 - - - Brockman Min .. . . . . . . . . . . . . . . . . . . . . . . . . . .018 - .018 .02 .018 .018 +1.01 .028 .014BPL 10047.0 34.495 .022 1.64 9.1 - - Broken Hill Prospect .. . . . . . . . . . . . . . . . . . . .15 +1 .15 .155 .21 .135 +8.16 .21 .025BPLO 2333.24 5.241 .003 - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .063 +2.1 .04 .063 .089 .054 +51.01 .089 .004BRK 11528.9 555.742 .013 .34 5.0 - - Brookside Energy.. . . . . . . . . . . . . . . . . . . . . . . .017 - .016 .017 .018 .016 +1.01 .023 .008BRKO 850.012 245.351 .002 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 +.1 .004 .005 .005 .004 +26.01 .006 .002BYH 13.000 2.924 .006 -.82 - - - Bryah Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 - .135 .15 .15 .15 +1.01 .25 .12BYHO - .527 - - - - - opt mar20.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .015 .02 .02 .02 +1.01 .03 .015BNR 109.980 12.736 .007 .12 33.3 - - Bulletin Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 - .04 .045 .044 .04 +1.01 .052 .028BRU 1204.19 29.641 .130 -1.69 - - - Buru Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .30 -2 .29 .30 .32 .29 -5.24 .385 .156BUX 283.414 7.660 .014 -3.27 - - - Buxton Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 -1 .125 .13 .14 .13 -6.13 .295 .10BYE 5708.69 70.523 .264 -2.87 - - - Byron Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .385 -1.5 .385 .39 .455 .375 -2.74 .455 .072CAI 7594.08 118.804 .030 -2.06 - - - Calidus Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .043 +.2 .042 .044 .045 .041 +5.89 .30 .019CAIO 194.646 6.301 .002 - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .022 +.2 .02 .023 .022 .02 +11.01 .038 .007CE1 2367.50 38.734 .025 -.56 - - - Calima Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . † .05 -.5 .046 .049 .056 .046 -8.08 .076 .007CTX 4053.70 55.422 8.189 237.40 13.2 121.00 3.85 f Caltex Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 31.40 -27 31.40 31.41 31.67 30.77 +.16 37.02 28.46CAE 66.450 6.370 .006 -.79 - - - Cannindah Res ... . . . . . . . . . . . . . . . . . . . . . . . .042 - .036 .04 .042 .04 +1.01 .053 .019CAY 813.755 23.698 .035 -1.54 - - - Canyon Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 -.5 .11 .115 .115 .11 -3.33 .175 .063CFE 10125.4 166.599 .036 -1.50 - - - f Cape Lambert Res .. . . . . . . . . . . . . . . . . . . . . .04 +.2 .039 .04 .048 .036 +6.28 .081 .018CAA 3269.70 43.543 .079 2.54 6.5 1.25 7.58 f Capral. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 +1 .16 .165 .165 .16 +7.47 .18 .105CMM 892.687 63.883 .052 -.67 - - - Capricorn Metals .. . . . . . . . . . . . . . . . . . . . . . . .07 +.1 .07 .071 .071 .068 +2.46 .13 .05CVV 25.215 9.178 .010 -2.08 - - - Caravel Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .088 +.7 .085 .09 .088 .081 +9.66 .088 .047CWX 1331.30 27.280 .013 -1.00 - - - Carawine Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .25 +2 .24 .25 .26 .225 +9.71 .315 .19CRB 2164.27 44.062 .007 -1.81 - - - Carbine Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .033 +.1 .033 .036 .037 .031 +4.14 .11 .028CNX 41.796 .863 .010 -15.50 - - - Carbon Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . † .15 +1.5 .145 .15 .15 .13 +12.12 1.30 .115CRM 20.500 .030 .002 -1.35 - - - Carbon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 - .11 .15 .12 .12 +1.01 .12 .09CDV 1064.24 24.963 .204 -11.12 - - - Cardinal Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .55 +.5 .55 .56 .565 .53 +1.93 .745 .375CDVOA 156.123 2.817 .042 - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .365 -2.5 .385 .40 .40 .30 -5.40 .58 .285CVN 3265.20 91.197 .144 -.46 - - - Carnarvon Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . .14 +.5 .135 .14 .14 .13 +4.72 .15 .071

CAV 3958.85 227.984 .012 -.08 - - - Carnavale Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .018 -.2 .018 .02 .02 .018 -8.99 .027 .008CAP 157.673 8.612 .016 -.56 - - - Carpentaria Res .. . . . . . . . . . . . . . . . . . . . . . . . .08 +.5 .08 .083 .083 .075 +7.68 .125 .051CZI 1461.34 28.272 .019 .12 58.3 - - Cassini Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 -.6 .069 .071 .075 .07 -6.88 .125 .049CMD 65.353 2.922 .020 -.26 - - - Cassius Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .078 +.2 .078 .085 .08 .076 +3.65 .176 .006CCZ 4348.74 235.603 .022 -.47 - - - Castillo Copper .. . . . . . . . . . . . . . . . . . . . . . . . . .038 -.2 .036 .038 .041 .035 -3.99 .092 .013CDT 1059.96 32.663 .005 -.57 - - - Castle Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 - .021 .024 .025 .02 +1.01 .085 .011CYL 27.500 1.431 .084 -2.83 - - - Catalyst Metals .. . . . . . . . . . . . . . . . . . . . . . . . . 1.23 +3 1.15 1.23 1.23 1.20 +3.51 1.40 .45CYLO 2.125 .064 .001 - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .585 -1.5 .57 .745 .60 .585 -1.49 .72 .05CXU - 3.656 .011 -3.83 - - - Cauldron Energy.. . . . . . . . . . . . . . . . . . . . . . . . .034 - .034 .039 .034 .034 +1.01 .077 .031CAZ 4827.96 28.909 .010 -1.03 - - - Cazaly Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 +.2 .046 .05 .058 .045 +5.18 .076 .032CAZO - .854 - - - - - opt aug18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .01 .005 .005 +1.01 .02 .002CLA 21683.8 260.953 .083 -.44 - - - Celsius Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 - .135 .14 .15 .135 +1.01 .165 .028CLAO 1768.24 11.278 .010 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .135 +1 .12 .135 .135 .12 +9.01 .145 .015CTM 92630.1 1091.66 .027 -.26 - - - Centaurus Metals.. . . . . . . . . . . . . . . . . . . . . . . .013 +.1 .013 .014 .015 .011 +9.35 .017 .003CTMOA 11678.0 312.597 - - - - - opt apr18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 +.1 .002 .003 .003 .002 +51.01 .006 .001CTMOB 32306.3 471.434 .004 - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 +.1 .007 .008 .008 .006 +17.68 .008 .001CTL 2841.14 200.929 .015 -.89 - - - Centennial Min .. . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .014 .016 .015 .014 +1.01 .024 .008CTLO 880.294 15.025 .001 - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 -.1 .005 .006 .006 .005 -15.65 .009 .002CTP 5518.16 123.275 .088 -4.01 - - - Central Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .125 +.5 .12 .13 .13 .12 +5.18 .189 .078CXM 490.976 14.817 .041 -.19 - - - f Centrex Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . .13 -1 .115 .13 .14 .11 -6.13 .17 .055CVS - 8.650 .004 -.13 - - - Cervantes Corp .. . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .013 .01 .01 +1.01 .015 .007CHN 637.745 15.157 .043 -2.84 - - - Chalice Gold Mines.. . . . . . . . . . . . . . . . . . . . . .165 -1 .16 .165 .17 .16 -4.70 .26 .145CEL 557.529 16.161 .008 -.20 - - - Challenger Energy.. . . . . . . . . . . . . . . . . . . . . . .02 +.6 .02 .024 .02 .014 +43.87 .057 .012CIA 447.045 6.325 .487 -7.68 - - - Champion Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . 1.175 -6.5 1.175 1.25 1.25 1.175 -4.23 1.60 .835CHZ 200.000 8.408 .011 -.67 - - - Chesser Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .055 -.6 .053 .06 .061 .055 -8.82 .077 .039CMC 576.320 3.589 .006 -.39 - - - China Magnesium ... . . . . . . . . . . . . . . . . . . . . .02 -.5 .021 .03 .025 .02 -18.99 .033 .01CII - .137 .196 19.11 8.9 10.00 5.88 f CI Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.70 - 1.70 2.10 1.70 1.70 +1.01 1.90 1.485CTO 29763.5 89.279 .011 .65 .9 - - Citigold Corp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 -.1 .006 .007 .007 .006 -13.27 .012 .005CLY - 407.220 .009 -.03 - - - Clancy Explore.. . . . . . . . . . . . . . . . . . . . . . . . . . .003 - - - .003 .003 +1.01 .009 .002CLYO - 226.374 .002 - - - - opt may19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 .001 +1.01 .004 .001CLZ 9999.50 383.676 .004 -.90 - - - Classic Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 -.1 .004 .005 .005 .004 -18.99 .016 .003COB 5413.03 54.978 .116 -.40 - - - Cobalt Blue.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.33 -5 1.325 1.33 1.50 1.23 -2.61 1.50 .14COBO 225.861 4.153 .013 - - - - opt may20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.02 -3 .955 1.02 1.20 .94 -1.84 1.20 .035CHK 4862.23 185.387 .005 -.40 - - - Cohiba Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .008 .009 .009 .008 +1.01 .023 .008CHKO 6500.00 65.746 .002 - - - - opt apr20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .005 .004 .004 +1.01 .011 .003CKA 3731.20 117.435 .029 -1.13 - - - Cokal. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 -.1 .04 .044 .042 .04 -1.43 .105 .026CLL 1377.89 52.241 .071 -.87 - - - Collerina Cobalt. . . . . . . . . . . . . . . . . . . . . . . . . . .14 +.5 .13 .14 .145 .13 +4.72 .18 .017CRL 130.499 17.179 .014 -1.12 - - - Comet Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .078 -.2 .078 .084 .08 .074 -1.49 .145 .04COI 2183.93 49.133 .200 -.54 - - - Comet Ridge ... . . . . . . . . . . . . . . . . . . . . . . . . . . .295 +.5 .29 .295 .30 .272 +2.74 .325 .115CNJ 1978.61 35.230 .014 -.23 - - - Conico .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .043 +.1 .042 .046 .048 .043 +3.39 .066 .026CZL 377.777 109.422 .008 -.19 - - - Cons Zinc.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 -.1 .008 .009 .01 .009 -8.99 .022 .009COE 4887.23 132.634 .480 .85 35.3 - - Cooper Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . .30 -1.5 .30 .305 .315 .30 -3.75 .384 .255CSE 1.256 1.185 .026 -.21 - - - Copper Strike .. . . . . . . . . . . . . . . . . . . . . . . . . . . .24 - .24 .28 .24 .24 +1.01 .35 .165COY 214.620 4.520 .014 -.07 - - - Coppermoly.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 -.2 .009 .01 .01 .01 -15.65 .027 .009CZN 37432.4 381.296 .018 -.62 - - - Corazon ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 +.1 .013 .014 .015 .013 +8.71 .03 .011CXO 5463.43 127.970 .031 -.58 - - - Core Explore .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .062 +.2 .061 .062 .062 .058 +4.35 .105 .033CGM 33111.6 298.002 .007 -.43 - - - Cougar Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . .008 +.1 .007 .008 .009 .007 +15.30 .023 .006CCJ 500.000 6.058 .002 -.09 - - - County Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 - .013 .017 .013 .013 +1.01 .016 .007CZR 1152.61 47.784 .039 -.09 - - - Coziron Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .022 -.3 .022 .024 .025 .022 -10.99 .037 .01CXX 273.097 4.764 .018 -.84 - - - Cradle Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 - .10 .12 .11 .10 +1.01 .325 .08CGN 127.492 7.385 .005 -7.11 - - - Crater Gold Min .. . . . . . . . . . . . . . . . . . . . . . . . . .019 -.1 .018 .019 .02 .019 -3.99 .028 .008CUX 2967.08 17.069 .004 -.11 - - - Crossland Metals .. . . . . . . . . . . . . . . . . . . . . . . .004 -.1 .004 .005 .005 .004 -18.99 .009 .004CAS 388.218 18.356 .022 -4.33 - - - Crusader Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .062 -.5 .062 .065 .067 .061 -6.45 .135 .06CDU - 8.576 .093 -34.90 - - - CuDECO... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .235 - - - .235 .235 +1.01 .48 .20CUE 805.313 4.550 .045 -.21 - - - Cue Energy Res.. . . . . . . . . . . . . . . . . . . . . . . . . .064 -.1 .063 .065 .065 .062 -.52 .077 .045CUL 2382.82 209.111 .003 -.04 - - - Cullen Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 -.1 .001 .002 .001 .001 -48.99 .003 .001CY5 465.049 9.858 .010 - - - - Cygnus Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .22 +1.5 .22 .24 .235 .205 +8.33 .375 .20DCN 1205.93 25.286 .605 -6.00 - - - Dacian Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.94 -19 2.93 2.95 3.20 2.91 -5.06 3.20 1.50DAU 1047.11 18.010 .003 -1.28 - - - Dampier Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . .027 +.2 .027 .028 .027 .023 +9.01 .052 .023DNK 277.139 6.663 .180 -2.85 - - - Danakali . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .695 -.5 .685 .705 .70 .68 +.30 .85 .60DHR 5396.79 550.225 .029 .58 3.1 - - Dark Horse Res .. . . . . . . . . . . . . . . . . . . . . . . . . .018 -.1 .018 .019 .019 .018 -4.25 .034 .003DTM 14705.1 268.747 .006 -.56 - - - Dart Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 +.1 .009 .01 .01 .007 +12.12 .014 .004DTMOA 19461.6 156.874 - - - - - opt feb19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 +.1 .002 .003 .003 .003 +51.01 .006 .002DTR 1461.98 17.304 .022 -.87 - - - Dateline Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 -.5 .028 .03 .033 .028 -13.27 .042 .018DAV 212.758 1.852 .003 -.85 - - - Davenport Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .078 -.3 .078 .085 .081 .075 -2.69 .17 .075DEG 5079.34 77.333 .055 -2.65 - - - De Grey Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 -1 .16 .165 .18 .15 -4.70 .38 .034DEGO 688.753 12.637 .004 - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .074 -1.1 .07 .08 .08 .074 -11.93 .25 .008DYL 534.446 7.080 .047 .64 38.3 - - Deep Yellow ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .245 -1 .24 .245 .26 .24 -2.91 .40 .19DYLO 130.000 2.217 .005 - - - - opt jun22... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 -1.5 .08 .10 .095 .08 -14.78 .20 .056DMI 1053.03 33.998 .005 -2.88 - - - Dempsey Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . .10 -2.5 .10 .105 .12 .10 -18.99 .19 .04DMIOA 90.000 1.251 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 - .03 .04 .04 .04 +1.01 .041 .005DEV 2337.65 64.097 .006 -.30 - - - Devex Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .007 .008 .007 .007 +1.01 .015 .004DGO 6.431 .521 .009 -8.81 - - - DGO Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .85 +9 .85 .93 .85 .76 +12.86 2.45 .21DGR 1992.79 22.096 .054 -.30 - - - f DGR Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .088 +.2 .087 .088 .088 .085 +3.34 .155 .084DRX 464.956 56.669 .024 -.17 - - - Diatreme Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .023 - .022 .023 .023 .023 +1.01 .035 .007DAF 200.000 4.999 .003 .11 17.3 - - Discovery Africa .. . . . . . . . . . . . . . . . . . . . . . . . .019 -.1 .018 .021 .02 .019 -3.99 .024 .009DME - 1.923 .048 -.69 - - - Dome Gold Mines .. . . . . . . . . . . . . . . . . . . . . . .18 - - .17 .18 .18 +1.01 .24 .17DRM 6408.36 81.670 .119 -12.46 - - - Doray Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .29 +1.5 .285 .295 .295 .275 +6.47 .39 .16DOR 6.868 4.186 .006 - - - - Doriemus ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .125 +.5 .13 .15 .125 .125 +5.18 .62 .115DRA 19.616 .452 .016 -.66 - - - Dragon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .185 -3 .185 .215 .185 .185 -12.94 .29 .17DMG 110.000 15.137 .006 -.20 - - - Dragon Mtn Gold .. . . . . . . . . . . . . . . . . . . . . . . .021 -.2 .019 .021 .023 .021 -7.68 .023 .008DRG 6421.67 94.572 .075 -1.63 - - - Draig Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .19 -1 .185 .19 .20 .18 -3.99 .30 .029DRK 2738.21 54.165 .005 -.10 - - - Drake Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .017 - .016 .017 .017 .016 +1.01 .30 .012DKM 374.749 7.843 .026 -2.60 - - - Duketon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 -1.5 .25 .27 .26 .25 -4.65 .275 .10E2M 12.585 3.365 .005 -.52 - - - E2 Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .095 - .095 .115 .096 .095 +1.01 .17 .095EM2 429.883 4.117 .019 - - - - Eagle Mountain .. . . . . . . . . . . . . . . . . . . . . . . . . .28 - .28 .29 .30 .275 +1.01 .365 .275EER - .308 .001 -3.91 - - - East Energy Res .. . . . . . . . . . . . . . . . . . . . . . . . .004 - .002 .005 .004 .004 +1.01 .01 .004EFE 8780.03 113.359 .005 -.68 - - - Eastern Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 - .011 .012 .012 .01 +1.01 .024 .008EAR 3940.40 86.197 .127 -11.91 - - - Echo Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .26 -2 .255 .265 .297 .255 -6.13 .41 .10EPM 10513.9 368.872 .007 -.06 - - - Eclipse Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . .006 +.1 .006 .007 .006 .005 +21.01 .022 .004EDE 10885.4 148.765 .102 -1.08 - - - Eden Innov .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .074 -.7 .073 .074 .083 .072 -7.63 .34 .072EDEO 867.135 3.732 .007 - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .046 -1.4 .042 .046 .052 .046 -22.32 .295 .046EGA 713.417 11.522 .020 -8.46 - - - Egan Street Res.. . . . . . . . . . . . . . . . . . . . . . . . . .265 -.5 .265 .27 .28 .265 -.84 .34 .21EHX 252.087 12.612 .013 -3.59 - - - EHR Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 +1 .11 .12 .125 .11 +10.10 .195 .07ELT 1701.71 44.592 .009 -.07 - - - Elementos .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .006 .008 .008 .006 +1.01 .014 .006EXR 967.758 31.892 .020 -2.21 - - - Elixir Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .09 +.2 .09 .096 .094 .085 +3.29 .13 .03ELK 1297.32 124.920 .122 -6.06 - - - Elk Petroleum ... . . . . . . . . . . . . . . . . . . . . . . . . . .091 +.1 .09 .092 .095 .088 +2.12 .105 .059EMR 8250.92 56.619 .076 -.82 - - - Emerald Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 +.1 .035 .037 .037 .033 +3.87 .052 .033EMG 939.999 42.601 .003 -.33 - - - Emergent Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .012 -.1 .011 .012 .013 .012 -6.68 .025 .006ERM 1333.27 22.011 .034 -1.71 - - - Emmerson Res ... . . . . . . . . . . . . . . . . . . . . . . . .083 +.4 .082 .083 .083 .074 +6.08 .125 .066EMP 33923.6 131.664 .003 -.69 - - - Emperor Energy.. . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .003 .003 +1.01 .005 .002EMPOC 12307.3 60.849 - - - - - opt mar20.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .001 .001 .001 +1.01 .002 .001EEG 8021.29 88.164 .023 -.52 - - - Empire Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .019 - .018 .02 .022 .018 +1.01 .024 .006ERL 958.471 37.234 .007 -.88 - - - Empire Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .014 .015 .016 .014 +1.01 .029 .013EMU .440 1.995 .007 -4.16 - - - Emu NL ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .089 -.1 .091 .095 .09 .089 -.10 .245 .064EMUCA - .368 .003 - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .087 - .01 .10 .087 .087 +1.01 .20 .05EOR 484.383 11.340 .003 .01 80.0 - - Enhanced Oil & Gas ... . . . . . . . . . . . . . . . . . . .008 - .007 .009 .008 .008 +1.01 .01 .005ENR 363.000 6.268 .013 -.70 - - - Encounter Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .07 -.2 .065 .07 .073 .065 -1.76 .135 .055ENX 250.000 2.905 .002 -.10 - - - Enegex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 +.1 .017 .019 .02 .02 +6.28 .029 .01EME - .410 .020 -.42 - - - Energy Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . . .097 - .10 .125 .097 .097 +1.01 .15 .079ERA 1074.04 14.798 .254 -8.40 - - - Energy Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .49 -1 .49 .50 .55 .47 -.99 .98 .45ETE 2020.71 42.945 .005 .72 2.5 - - Entek Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 - .018 .019 .019 .018 +1.01 .035 .017ENT 220.000 9.675 .007 -.29 - - - Enterprise Metals .. . . . . . . . . . . . . . . . . . . . . . . .02 +.3 .016 .019 .02 .02 +18.66 .055 .013E2E 1526.27 68.091 .005 .33 3.9 - - Eon NRG... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 +.1 .013 .014 .013 .012 +9.35 .026 .008E2EO 2333.60 52.864 - - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 +.1 .002 .003 .003 .002 +51.01 .004 .001EQX 411.781 3.736 .044 -.82 - - - Equatorial Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .355 -1 .35 .36 .365 .345 -1.73 .54 .345EQE 3282.25 26.725 .024 -.32 - - - Equus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .032 +.6 .032 .035 .032 .025 +24.09 .06 .012ESR 9317.11 61.454 .012 -.22 - - - Estrella Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .027 +.1 .027 .028 .03 .025 +4.86 .05 .018EUC 17325.9 182.749 .059 -8.19 - - - European Cobalt. . . . . . . . . . . . . . . . . . . . . . . . . .077 -1.9 .075 .077 .098 .075 -18.78 .295 .04EUR 1331.17 53.620 .100 -.12 - - - European Lithium... . . . . . . . . . . . . . . . . . . . . . .225 -2.5 .21 .225 .24 .205 -8.99 .325 .039EMH 132.466 4.120 .055 -2.14 - - - European Metals Hldg ... . . . . . . . . . . . . . . . .395 +.5 .395 .40 .395 .35 +2.30 1.39 .35EVN 34683.6 517.420 5.129 11.97 25.3 6.50 2.15 f Evolution Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.03 -2 3.02 3.03 3.15 2.99 +.36 3.15 2.10EXG 1824.25 37.559 .039 1.44 3.3 - - Excelsior Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . .047 -.1 .046 .047 .048 .046 -1.07 .062 .021EXU 2136.76 53.212 .054 -.38 - - - Explaurum... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 +.5 .11 .115 .12 .105 +5.56 .17 .077FAR 10708.7 323.485 .431 -.83 - - - FAR... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .079 +.1 .079 .08 .081 .077 +2.30 .095 .066FEL 3215.36 177.282 .013 -.24 - - - Fe Ltd .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .037 +.6 .037 .038 .038 .03 +20.37 .082 .019FCR 9095.00 529.653 .006 -.89 - - - Ferrum Crescent.. . . . . . . . . . . . . . . . . . . . . . . . .002 +.1 .001 .002 .002 .001 +101.0 .005 .001FTZ 261.403 7.836 .017 -.80 - - - Fertoz .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .185 - .175 .185 .19 .18 +1.01 .19 .046FND 3431.15 151.910 .134 6.59 2.6 - - Finders Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 -5.5 .17 .19 .23 .13 -23.43 .265 .13FCC 772.040 12.707 .084 - - - - First Cobalt . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .99 -13 .985 .995 1.12 .985 -10.59 1.50 .89FGR 3925.12 80.212 .065 -1.41 - - - First Graphene ... . . . . . . . . . . . . . . . . . . . . . . . . .165 -1.5 .165 .185 .195 .165 -7.32 .215 .06FGROC 1582.20 12.435 .005 - - - - opt aug21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .062 -2.1 .062 .094 .084 .062 -24.29 .10 .035FZR 80.000 1.099 .023 -.01 - - - Fitzroy River .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .26 - .27 .375 .265 .26 +1.01 .28 .09FMS 1250.98 19.654 .263 -.06 - - - Flinders Mines .. . . . . . . . . . . . . . . . . . . . . . . . . . .078 +.1 .075 .079 .083 .076 +2.31 .11 .04FML 40.272 1.819 .050 -2.63 - - - Focus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .275 -2 .275 .28 .32 .275 -5.77 .50 .2754CE 18423.8 401.191 .039 -2.49 - - - Force Com ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .093 -.5 .092 .093 .105 .093 -4.09 .17 .016FRC - .078 .007 -.28 - - - Forte Cons ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .032 - .03 .04 .032 .032 +1.01 .04 .02FMG 91710.0 1021.35 13.483 61.26 7.1 36.00 8.31 f Fortescue Metals Grp .. . . . . . . . . . . . . . . . . . 4.33 -32 4.32 4.33 4.70 4.305 -5.87 6.42 4.305FYA - .080 - -1.04 - - - Fortune Asia Grp.. . . . . . . . . . . . . . . . . . . . . . . . .04 - .02 .15 .04 .04 +1.01 .08 .02FRN 1697.19 47.099 .005 -.16 - - - Fraser Range Metals .. . . . . . . . . . . . . . . . . . . .02 - .02 .021 .021 .02 +1.01 .027 .018FDM 2529.93 71.460 .269 -1.83 - - - Freedom Oil Gas.. . . . . . . . . . . . . . . . . . . . . . . . .295 - .295 .30 .30 .285 +1.01 .37 .085FHS 219.499 14.836 .011 -.40 - - - Freehill Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 -.7 .07 .074 .077 .07 -8.08 .145 .065FPL 952.286 80.959 .004 -4.18 - - - Fremont Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .007 - .007 .008 .008 .007 +1.01 .05 .005FPLOA 3000.00 12.153 - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .001 - .001 .002 .001 .001 +1.01 .007 .001FDX 27.141 6.953 .009 - - - - Frontier Diamonds... . . . . . . . . . . . . . . . . . . . . .16 - .135 .16 .16 .155 +1.01 .20 .13FNT 113.394 4.417 .001 -2.02 - - - Frontier Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 -.1 .012 .013 .014 .013 -6.13 .05 .013FYI 1657.25 51.122 .025 -.69 - - - FYI Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .155 -3.5 .15 .155 .185 .15 -17.41 .205 .02GXY 13527.4 306.598 1.206 .04 7400.0 - - Galaxy Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † 2.96 -32 2.96 2.97 3.27 2.96 -8.74 4.54 1.52G1ADA 538.149 .879 .030 - - - - Galena Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .18 -2 .18 .19 .21 .18 -8.99 .24 .18GLL 2552.46 59.919 .040 4.17 5.0 - - Galilee Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . .21 +.5 .205 .215 .22 .195 +3.45 .275 .079GGX 1348.35 9.519 .003 -.16 - - - Gas2Grid .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 +.1 .003 .004 .004 .002 +51.01 .004 .002GCY 2489.26 45.301 .237 -.10 - - - Gascoyne Res ... . . . . . . . . . . . . . . . . . . . . . . . . .545 -1.5 .545 .55 .59 .545 -1.66 .59 .385GML 8125.83 20.516 .023 -2.90 - - - Gateway Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 +.4 .027 .03 .034 .024 +17.68 .034 .013GBM 5520.46 36.963 .008 -.11 - - - GBM Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .006 .008 .007 .007 +1.01 .017 .006GBZ 4171.07 22.643 .006 -.11 - - - GBM Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.1 .006 .007 .008 .007 -11.49 .018 .007GBZOA - 1.459 - - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - - - .004 .004 +1.01 .004 .003GMD 631.968 63.653 .029 -.32 - - - Genesis Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 +.1 .038 .039 .04 .036 +3.65 .051 .014GES 726.438 13.928 .006 -.40 - - - Genesis Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .008 .012 .008 .008 +1.01 .045 .008GPR 10336.8 60.238 .067 -.46 - - - Geopacific Res .. . . . . . . . . . . . . . . . . . . . . . . . . .037 +.4 .036 .037 .037 .033 +13.13 .043 .022GBG 2479.51 29.529 .030 -.07 - - - Gindalbie Metals.. . . . . . . . . . . . . . . . . . . . . . . . .02 -.1 .019 .02 .021 .02 -3.75 .03 .014GLA 116647 565.291 .004 -.04 - - - Gladiator Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .006 -.2 .006 .007 .008 .005 -23.99 .016 .002GEV 587.140 14.016 .119 -5.06 - - - Global Energy Vent .. . . . . . . . . . . . . . . . . . . . . .37 +2 .355 .37 .39 .34 +6.73 .475 .145GFI 12.907 .182 .019 -1.32 - - - Global Fortune .. . . . . . . . . . . . . . . . . . . . . . . . . . .30 +1 .16 .305 .30 .275 +4.46 .36 .23GSC 8464.67 204.300 .636 -.92 - - - Global Geoscience .. . . . . . . . . . . . . . . . . . . . . .475 -1.5 .47 .48 .52 .47 -2.05 .525 .135GBP - 4.574 .006 -1.16 - - - Global Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 - .029 .035 .031 .031 +1.01 .053 .024GBE 853.524 11.573 .008 -.29 - - - Globe Metals & Min.. . . . . . . . . . . . . . . . . . . . . .016 - .016 .017 .017 .016 +1.01 .022 .012GME 273.602 5.871 .074 -.11 - - - GME Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 -.5 .145 .16 .17 .16 -2.02 .19 .057GMN 1461.94 33.811 .059 -.31 - - - Gold Mountain .. . . . . . . . . . . . . . . . . . . . . . . . . . .115 -1 .115 .12 .125 .115 -6.99 .165 .076GOR 5852.36 66.492 .715 26.40 3.1 - - Gold Road Res... . . . . . . . . . . . . . . . . . . . . . . . . .815 +2 .815 .82 .835 .795 +3.53 .845 .55GCR 6.000 .414 .002 -1.06 - - - Golden Cross .. . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .015 .02 .015 .015 +1.01 .026 .007GED 489.456 6.130 .007 -3.27 - - - Golden Deeps... . . . . . . . . . . . . . . . . . . . . . . . . . .055 -.1 .05 .055 .056 .051 -.77 .084 .016G88 382.686 16.318 .025 -.84 - - - Golden Mile Res .. . . . . . . . . . . . . . . . . . . . . . . . .725 -3 .725 .76 .80 .72 -2.96 1.275 .115GMR 1776.30 39.827 .010 -5.36 - - - Golden Rim Res ... . . . . . . . . . . . . . . . . . . . . . . † .038 -.1 .037 .038 .041 .036 -1.55 .06 .002GMRO 267.206 4.751 - - - - - opt jan19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .013 - .005 .016 .013 .013 +1.01 .035 .013GNG 93.189 2.543 .213 8.14 17.1 11.00 7.91 f GR Engineering .. . . . . . . . . . . . . . . . . . . . . . . . . 1.39 +6.5 1.38 1.39 1.395 1.31 +5.92 1.64 1.03GGE 6894.10 70.932 .003 -.15 - - - Grand Gulf Energy.. . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .004 +1.01 .006 .002GRR 1798.22 98.118 .197 5.25 3.2 1.50 8.82 f Grange Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 -1 .17 .175 .177 .17 -4.54 .225 .11GPX 1064.29 8.551 .023 -6.00 - - - Graphex Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .295 -1.5 .29 .30 .335 .29 -3.83 .515 .19GTE 6465.30 116.228 .014 -.18 - - - Great Western Expl . . . . . . . . . . . . . . . . . . . . . . .015 +.1 .015 .017 .017 .014 +8.16 .031 .01GBR 192.312 8.118 .016 -.88 - - - Great Boulder Res .. . . . . . . . . . . . . . . . . . . . . . .315 - .315 .325 .34 .31 +1.01 .71 .096GGG 4692.45 73.102 .088 -.25 - - - Greenland Min Engy.. . . . . . . . . . . . . . . . . . . . .08 -.2 .079 .08 .085 .079 -1.43 .145 .077GGGOB - 6.138 .003 - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .016 .021 .016 .016 +1.01 .062 .016GPP 8606.13 359.174 .016 -.35 - - - Greenpower Energy .. . . . . . . . . . . . . . . . . . . . .013 -.2 .013 .014 .014 .013 -12.32 .031 .012GPPO 1000.00 29.303 - - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.1 .006 .007 .007 .007 -11.49 .021 .005GRV 125.000 9.032 .004 -.50 - - - Greenvale Energy.. . . . . . . . . . . . . . . . . . . . . . . .041 +.7 .04 .05 .041 .034 +21.60 .047 .02GTR 2661.74 9.571 .003 -1.67 - - - GTI Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 +.6 .03 .034 .033 .026 +25.01 .036 .01GMC 20264.0 283.226 .032 -.16 - - - Gulf Manganese .. . . . . . . . . . . . . . . . . . . . . . . . .012 -.1 .012 .013 .013 .011 -6.68 .042 .005GUL 162.500 2.775 .006 .28 14.3 - - Gullewa ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 +.2 .03 .04 .041 .038 +6.28 .041 .011GWR 140.520 8.641 .045 -1.59 - - - GWR Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 -2 .18 .20 .195 .18 -8.99 .41 .033HMX 513.204 31.079 .011 -.19 - - - Hammer Metals.. . . . . . . . . . . . . . . . . . . . . . . . . .041 +.1 .04 .043 .042 .04 +3.51 .059 .03HHM 13.402 5.963 .013 .32 13.4 - - Hampton Hill Min .. . . . . . . . . . . . . . . . . . . . . . . .043 - .038 .045 .049 .043 +1.01 .049 .009HNR 5685.83 472.172 .032 -.17 - - - Hannans .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 -.2 .016 .017 .017 .016 -10.10 .035 .009HDY 5100.24 920.907 .006 -2.24 - - - Hardey Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .005 -.1 .005 .006 .006 .005 -15.65 .044 .004HDYOC 2850.00 380.415 - - - - - opt apr20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 -.1 .001 .002 .002 .001 -48.99 .021 .001HAS 735.385 15.982 .199 -.06 - - - Hastings Tech Met.. . . . . . . . . . . . . . . . . . . . . . .28 - .28 .315 .31 .28 +1.01 .38 .081HAV 482.905 12.610 .055 -2.45 - - - Havilah Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 -.5 .245 .25 .26 .245 -.95 .698 .17HAVOC 124.423 .233 - - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 -1 .067 .07 .07 .07 -11.49 .10 .03


6 TablesWkly YTD Mkt P/E Div Last Week Move 52 52



MINING & OIL cont’d

HWK 3291.92 32.189 .011 -33.67 - - - Hawkstone Min .. . . . . . . . . . . . . . . . . . . . . . . . . .039 +.2 .039 .04 .043 .036 +6.42 .054 .01HAW 303.742 4.152 .018 -1.76 - - - Hawthorn Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . .055 -.7 .056 .062 .063 .053 -10.28 .115 .026HE8 3277.40 98.634 .049 -.66 - - - Helios Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . .046 +.6 .044 .046 .046 .033 +16.01 .075 .012HE8OA 182.109 3.454 .007 - - - - opt dec21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 -.4 .016 .025 .028 .024 -13.27 .055 .007HLX 4557.81 126.139 .017 -1.93 - - - Helix Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .043 +.5 .042 .043 .046 .036 +14.17 .056 .022HRR 740.189 6.121 .169 5.40 13.0 - - Heron Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .70 - .69 .705 .74 .67 +1.01 1.05 .63HXG 8231.47 59.504 .067 -.18 - - - Hexagon Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .265 +7.5 .265 .27 .28 .19 +40.49 .28 .08HGM 5966.04 78.809 .017 9.96 .6 - - High Grade Metals .. . . . . . . . . . . . . . . . . . . . . .057 - .056 .057 .063 .055 +1.01 .073 .022HIG 2635.45 52.562 .085 5.13 1.7 - - Highlands Pacific .. . . . . . . . . . . . . . . . . . . . . . . .089 +.1 .087 .089 .091 .087 +2.15 .12 .055HEG 1760.27 34.106 .018 -1.92 - - - Hill End Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . † .12 -.5 .12 .125 .14 .12 -2.99 .23 .04HEGOC 409.000 5.652 .003 - - - - opt jul20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .065 +.4 .056 .067 .075 .061 +7.57 .14 .01HGO 243.785 18.228 .048 -2.47 - - - Hillgrove Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .084 -.5 .083 .084 .09 .084 -4.60 .105 .06HRN - .319 .008 -70.46 - - - Horizon Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .215 - .215 .225 .215 .215 +1.01 .35 .215HZN 1821.46 65.946 .169 -.43 - - - Horizon Oil. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 +.5 .125 .13 .135 .12 +5.01 .15 .042HOR 215.733 2.717 .004 -.46 - - - Horseshoe Metals .. . . . . . . . . . . . . . . . . . . . . . .02 +.1 .018 .023 .02 .019 +6.28 .03 .016HCH 740.319 20.338 .021 -.63 - - - Hot Chili. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 -.4 .035 .037 .039 .035 -9.24 .043 .022HCO 30549.9 268.852 .022 -.81 - - - Hylea Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .012 .013 .014 .012 +1.01 .020 .003ICN 307.592 10.735 .017 -1.03 - - - Icon Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 +.3 .027 .028 .028 .025 +13.01 .037 .02IKW 200.000 5.010 .004 -.03 - - - Ikwezi Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .004 +1.01 .007 .003ILU 11050.3 112.275 4.421 -41.00 - 31.00 2.94 f Iluka Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10.56 -27 10.55 10.57 11.01 10.37 -1.48 11.39 7.26IMA 895.217 17.835 .090 -1.60 - - - Image Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 - .10 .105 .11 .10 +1.01 .17 .072IMD 1197.57 43.563 .436 7.43 15.9 - - f Imdex ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.18 - 1.165 1.185 1.28 1.155 +1.01 1.28 .57IPT 4813.75 111.057 .019 -.17 - - - Impact Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 -.1 .013 .014 .015 .013 -5.65 .034 .013IPTOA 3532.00 72.625 .001 - - - - opt jun20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 -.1 .003 .004 .004 .003 -23.99 .013 .002ICG 2043.00 292.761 .016 -.05 - - - Inca Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .005 .006 .006 .006 +1.01 .026 .005INK 673.238 6.199 .014 -2.55 - - - Indago Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .08 -.8 .075 .08 .088 .079 -8.08 .15 .068IGO 11222.9 212.272 2.699 -.05 - 2.00 .43 f Independence Grp ... . . . . . . . . . . . . . . . . . . . 4.60 -6 4.60 4.61 4.905 4.57 -.27 5.23 2.84IDA 230.156 1.717 .004 -5.60 - - - Indiana Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .057 -1.3 .056 .068 .07 .056 -17.56 .145 .048IDO 200.000 16.120 .011 -1.62 - - - Indo Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .02 .04 .02 .02 +1.01 .021 .008IRC 2610.63 36.956 .052 1.50 15.3 - - Intermin Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 -1.5 .22 .235 .255 .215 -5.11 .31 .085IRCOA 80.000 2.907 .002 - - - - opt aug18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .063 -.2 .065 .08 .065 .063 -2.06 .12 .011IHS 564.033 6.452 .005 .07 38.6 - - Interpose .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .027 +.3 .026 .031 .027 .025 +13.51 .036 .023IEC - 13.084 .005 -.67 - - - Intra Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 - .013 .014 .013 .013 +1.01 .02 .006IAU 9.954 3.225 .017 -116.38 - - - Intrepid Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.175 - 1.175 1.18 1.177 1.175 +1.01 1.25 .91IVR 2670.09 148.967 .011 -.42 - - - Investigator Res .. . . . . . . . . . . . . . . . . . . . . . . . .015 - .014 .016 .015 .015 +1.01 .04 .014IVROA 260.000 68.311 - - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .006 .005 .005 +1.01 .008 .003IPB 702.849 18.329 .002 -2.14 - - - IPB Pet.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 - .01 .014 .011 .011 +1.01 .02 .008IRD 464.730 1.381 .098 -.57 - - - Iron Road ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .145 -1.5 .145 .15 .16 .14 -8.36 .32 .14IBG 7926.85 117.996 .031 -.29 - - - Ironbark Zinc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 -.5 .048 .049 .054 .049 -8.25 .10 .049JKA 1216.31 48.957 .001 -.18 - - - Jacka Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +1.01 .007 .002JDR 5171.83 393.044 .006 -1.32 - - - Jadar Lithium ... . . . . . . . . . . . . . . . . . . . . . . . . . † .019 -.1 .019 .02 .02 .019 -3.99 .043 .017JAL 9389.01 10.799 .026 -.32 - - - Jameson Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .10 - .10 .125 .105 .10 +1.01 .17 .075JRV 1027.34 19.902 .086 3.32 13.0 - - Jervois Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .43 -4 .41 .43 .45 .395 -7.50 .73 .047JRVOC - .351 .010 - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .51 - .30 .51 .51 .51 +1.01 .655 .008JRL - .826 .009 -1.68 - - - Jindalee Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .26 - .24 .25 .26 .26 +1.01 .295 .18JPR 26.318 .084 .015 -3.31 - - - Jupiter Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .10 - .071 .079 .11 .10 +1.01 .26 .07KLR - .061 .004 -.72 - - - Kaili Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 - .036 - .036 .036 +1.01 .045 .034KAI 15299.0 231.405 .031 -.96 - - - Kairos Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .037 -.2 .037 .038 .042 .036 -4.11 .135 .011KZR 19.130 2.102 .005 .22 39.1 - - Kalamazoo Res ... . . . . . . . . . . . . . . . . . . . . . . . .086 +.6 .086 .10 .087 .08 +8.51 .23 .07KLH 4308.55 55.034 .018 -.89 - - - Kalia.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 -.1 .009 .01 .01 .009 -8.99 .02 .007KGM 77.780 1.658 .006 .04 17.5 - - Kalnorth Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .007 .01 .007 .007 +1.01 .018 .007KRL 1490.64 27.774 .065 -.14 - - - Kangaroo Res... . . . . . . . . . . . . . . . . . . . . . . . . . .019 -.1 .016 .02 .02 .019 -3.99 .041 .011KAR 1657.25 21.096 .282 -41.33 - - - Karoon Gas Aust.. . . . . . . . . . . . . . . . . . . . . . . . 1.15 +1 1.15 1.16 1.17 1.13 +1.89 1.692 1.115KAS 4728.65 87.182 .017 -.56 - - - Kasbah Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .015 .016 .017 .016 +1.01 .024 .011KPC 1636.61 2.792 .037 -1.07 - - - Kazakhstan Corp .. . . . . . . . . . . . . . . . . . . . . . . .03 +1.1 .031 .045 .04 .019 +58.91 .055 .017KEY 2724.99 28.429 .016 -.09 - - - Key Petroleum ... . . . . . . . . . . . . . . . . . . . . . . . . .013 - .01 .014 .014 .01 +1.01 .014 .005KGL 255.930 6.250 .080 -.90 - - - KGL Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .33 - .32 .34 .335 .315 +1.01 .429 .237KNL 933.109 12.173 .032 -1.62 - - - Kibaran Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 -1.5 .13 .135 .145 .125 -9.33 .205 .11KDR 10385.9 179.847 .723 -3.68 - - - Kidman Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.06 -14 2.06 2.07 2.20 2.05 -5.35 2.37 .335KDRO 429.653 16.686 .089 - - - - opt apr18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.88 -12 1.85 1.89 2.00 1.85 -4.99 2.13 .20KIN 1046.65 33.277 .058 -4.94 - - - Kin Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .26 - .255 .26 .27 .255 +1.01 .449 .179KPL - 12.742 .031 -1.15 - - - Kina Pet.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 - .07 .085 .08 .08 +1.01 .12 .068KIS - .651 .011 -.50 - - - King Island ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 - .045 .05 .049 .049 +1.01 .055 .025KRC 49152.5 1545.03 .146 -.05 - - - King River Copper .. . . . . . . . . . . . . . . . . . . . . . .125 -2 .125 .13 .145 .11 -12.78 .19 .004KRCOA 4211.48 110.669 .005 - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 -1.2 .04 .043 .054 .03 -21.21 .085 .001KCN 911.040 48.056 .074 -14.43 - - - Kingsgate Cons... . . . . . . . . . . . . . . . . . . . . . . . .33 -.5 .32 .33 .355 .32 -.48 .54 .19KRM 1322.20 51.670 .053 -8.94 - - - Kingsrose Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .073 -.2 .073 .077 .08 .072 -1.65 .105 .07KSN 6957.91 214.016 .024 -.24 - - - Kingston Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .02 .021 .021 .019 +1.01 .03 .012KLA .325 .066 .021 - - - - Kirkland Lake Gold .. . . . . . . . . . . . . . . . . . . . . 21.25 +54 18.69 21.25 21.40 20.71 +3.62 25.00 19.00KFE 1109.86 49.428 .068 -.48 - - - Kogi Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 -1 .105 .11 .12 .105 -7.32 .17 .01KMT 965.880 45.995 .012 -3.07 - - - Kopore Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . .028 +.1 .028 .03 .028 .025 +4.72 .045 .018KOR 47847.3 214.187 .014 -.20 - - - Korab Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .046 +.2 .045 .046 .058 .043 +5.56 .063 .016KP2 1077.82 10.650 .112 - - - - Kore Potash .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .145 +2.5 .13 .145 .145 .12 +21.85 .18 .093KTA 114.200 3.878 .004 -.85 - - - Krakatoa Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .04 -.3 .035 .04 .04 .039 -5.96 .064 .032KTAOB - 1.842 - - - - - opt may19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .007 .012 .007 .007 +1.01 .013 .003KGD - 3.484 .009 -4.24 - - - Kula Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 - .026 .03 .024 .024 +1.01 .033 .02LKE 4578.15 61.728 .033 -1.01 - - - Lake Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .125 -2 .125 .13 .15 .12 -12.78 .30 .031LKEO 513.000 4.690 - - - - - opt aug18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 -2.5 .04 .065 .072 .05 -32.32 .225 .003LKO 63820.2 895.996 .055 - - - - Lakes Oil. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .003 .002 +1.01 .003 .001LNY 17903.2 201.327 .010 -.02 - - - Laneway Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +1.01 .006 .002LGR 569.050 7.352 .006 -2.11 - - - Lanka Graphite .. . . . . . . . . . . . . . . . . . . . . . . . . .059 -1.1 .06 .064 .075 .059 -14.70 .075 .037LAM - .027 - -6.76 - - - Laramide Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .25 - .235 - .25 .25 +1.01 .505 .25LRS 23091.7 1281.52 .029 -.38 - - - Latin Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 - .011 .012 .012 .01 +1.01 .018 .003LRSOB 25066.8 402.665 .002 - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .003 .002 +1.01 .007 .001LCD 1969.48 37.629 .004 -.54 - - - Latitude Consate .. . . . . . . . . . . . . . . . . . . . . . . .034 +.1 .033 .034 .035 .033 +4.04 .036 .013LMG 1054.10 23.622 .015 -.17 - - - Latrobe Magnesium... . . . . . . . . . . . . . . . . . . .012 - .011 .012 .012 .011 +1.01 .024 .011LI3 115.360 7.738 .006 -.82 - - - LCME ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 - .095 .105 .11 .10 +1.01 .27 .07LEX 50.000 .378 .007 -.51 - - - Lefroy Explore.. . . . . . . . . . . . . . . . . . . . . . . . . . . .145 - .145 .18 .145 .145 +1.01 .215 .10LCY 194.841 24.378 .007 -.07 - - - Legacy Iron Ore .. . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .005 .005 +1.01 .01 .003LEG 3017.61 99.931 .047 -.03 - - - Legend Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 - .022 .023 .024 .021 +1.01 .03 .009LCK 339.939 8.745 .042 -1.66 - - - Leigh Creek Energy.. . . . . . . . . . . . . . . . . . . . . .10 -.5 .096 .10 .11 .10 -3.75 .22 .085LCKO - - - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - .01 .002 .002 +1.01 .03 .002LPD 26994.9 732.851 .118 -.30 - - - Lepidico .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .041 -.4 .04 .041 .045 .04 -7.88 .084 .011LML 584.715 8.035 .020 -.30 - - - Lincoln Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .034 -.1 .033 .034 .035 .033 -1.84 .049 .03LIN 1044.57 31.356 .005 -.95 - - - Lindian Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 +.1 .015 .017 .017 .014 +7.26 .03 .012LINO - 1.562 - - - - - opt jul18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 .001 +1.01 .001 .001LIO - .561 .005 -1.06 - - - Lion Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 - .04 .075 .04 .04 +1.01 .065 .035LLO 18.001 .295 .006 -2.13 - - - Lion One Metals .. . . . . . . . . . . . . . . . . . . . . . . . .605 +3.5 .60 .75 .635 .605 +7.15 .735 .45LTR 7602.63 224.001 .035 -.05 - - - Liontown Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .035 +.2 .034 .035 .038 .034 +7.07 .057 .008LIT 2101.38 66.217 .063 -1.35 - - - Lithium Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .155 -.5 .155 .16 .165 .15 -2.11 .265 .073LITCE 96.064 12.400 .004 - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 - .023 .027 .023 .023 +1.01 .05 .005LPI 1768.43 76.585 .073 -5.03 - - - Lithium Pwr Int . . . . . . . . . . . . . . . . . . . . . . . . . . . .345 -3 .345 .35 .385 .34 -6.99 .675 .23LPIOA 140.000 6.098 .003 - - - - opt jul19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .085 -.5 .08 .094 .086 .085 -4.54 .22 .04LSR 14354.9 146.083 .022 -.26 - - - Lodestar Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 +.7 .03 .031 .032 .023 +31.45 .037 .008LSROA 1287.50 10.045 .002 - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 +.3 .012 .015 .015 .011 +28.29 .015 .002LFR 437.277 22.137 .043 -3.62 - - - Longford Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .098 +.2 .097 .105 .105 .096 +3.10 .185 .025LOM 902.332 43.343 .088 -1.26 - - - Lucapa Diamond ... . . . . . . . . . . . . . . . . . . . . . .23 -1 .23 .235 .235 .225 -3.15 .37 .20LRM 19.529 7.355 .004 -18.00 - - - Lustrum Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 -2 .14 .17 .15 .15 -10.75 .255 .13LYC 32816.5 354.286 1.620 9.99 24.6 - - Lynas.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † 2.46 -1 2.45 2.46 2.55 2.45 +.61 2.645 .75MLD 1249.43 22.186 .356 11.33 11.7 7.50 5.64 f MACA... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.33 +3 1.305 1.33 1.35 1.28 +3.32 2.30 1.28MRP 1096.23 17.229 .032 -4.06 - - - MacPhersons Res ... . . . . . . . . . . . . . . . . . . . . .092 +.9 .092 .095 .092 .084 +11.86 .27 .083MAG 227.020 2.169 .003 -1.27 - - - Magmatic Resrce.. . . . . . . . . . . . . . . . . . . . . . . .10 -1 .10 .11 .10 .086 -8.08 .20 .086MAGO - .354 - - - - - opt may20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .01 .015 .012 .012 +1.01 .022 .01MAU 283.332 2.059 .025 -1.37 - - - Magnetic Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .17 -2 .165 .19 .17 .155 -9.51 .34 .065MAUCA - .090 .001 - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .055 - .035 .09 .055 .055 +1.01 .14 .004MGT 164.903 8.280 .015 -.76 - - - Magnetite Mines.. . . . . . . . . . . . . . . . . . . . . . . . .026 +.1 .027 .028 .027 .025 +5.01 .048 .019MNS 1805.13 35.631 .241 -1.88 - - - Magnis Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .43 -5 .43 .445 .49 .43 -9.40 .77 .36MGU 36.578 2.871 .020 -.16 - - - Magnum Min & Exp... . . . . . . . . . . . . . . . . . . . .071 +.2 .067 .071 .071 .07 +3.91 .082 .044MGL 18.460 7.188 .034 -.14 - - - Magontec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 - .03 .035 .03 .03 +1.01 .042 .03MAR 88.226 38.953 .008 -.10 - - - Malachite Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . .006 -.1 .006 .007 .007 .006 -13.27 .008 .003MSR 72735.3 733.524 .013 .15 3.3 - - Manas Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 -.1 .005 .006 .006 .005 -15.65 .007 .002MHC 255.000 1.854 .004 -2.04 - - - Manhattan Corp .. . . . . . . . . . . . . . . . . . . . . . . . .026 -.9 .026 .035 .03 .026 -24.70 .045 .025MEY 9.475 .352 .007 -3.74 - - - Marenica Energy.. . . . . . . . . . . . . . . . . . . . . . . . .125 - .14 .15 .125 .08 +1.01 .16 .08MZN 15374.4 422.986 .018 -.42 - - - Marindi Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .011 .011 .009 +1.01 .028 .005MEU 5652.11 47.992 .011 -.07 - - - Marmota.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 -.1 .017 .018 .02 .018 -4.25 .024 .01MQR 601.097 14.041 .008 -2.20 - - - Marquee Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .43 -2 .43 .44 .48 .395 -3.43 .605 .13MQRO 92.108 1.896 .002 - - - - opt sep20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .28 - .21 .28 .30 .275 +1.01 .36 .029MYE 82.938 5.717 .098 1.79 53.9 - - f Mastermyne Grp... . . . . . . . . . . . . . . . . . . . . . . .965 -.5 .95 .97 .98 .935 +.50 1.00 .27MZZ - 1.314 .006 -1.11 - - - Matador Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .315 - - - .315 .315 +1.01 .46 .183MZZO - .704 .002 - - - - opt aug20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 - - - .13 .13 +1.01 .19 .041MCE 296.342 7.757 .040 -14.60 - - - f Matrix C & E ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .43 -3 .435 .48 .46 .43 -5.51 .845 .38MAT 702.784 6.439 .035 -1.35 - - - Matsa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 +1.5 .18 .195 .20 .18 +9.12 .28 .145MXR 13636.6 166.839 .003 -.04 - - - Maximus Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +1.01 .003 .001MRL 85.397 1.393 .075 -2.04 - - - Mayur Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.03 +8.5 1.02 1.03 1.04 .99 +10.01 1.10 .40MCM 9.415 .134 .085 -101.50 - - - MC Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .60 -8.5 .605 .71 .71 .60 -11.40 1.18 .036MMR 293.091 15.925 .005 -.42 - - - MEC Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 -.1 .02 .024 .023 .02 -3.75 .033 .018MML 1641.73 17.345 .115 -3.19 - - - Medusa Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .555 -1 .555 .57 .61 .555 -.76 .61 .27MAY 33087.9 363.159 .020 -.28 - - - Melbana Energy .. . . . . . . . . . . . . . . . . . . . . . . . .012 +.1 .012 .013 .015 .011 +10.10 .026 .008MED 8084.24 332.049 .015 -.23 - - - Merlin Diamonds ... . . . . . . . . . . . . . . . . . . . . . .005 - .004 .006 .005 .004 +1.01 .017 .004MEDOB 775.000 16.637 .001 - - - - opt mar21.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 +1.01 .011 .002MBK 2244.66 104.603 .016 -.09 - - - Metal Bank .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 +.1 .018 .019 .018 .017 +6.90 .031 .017MCT 3288.53 95.697 .019 -.50 - - - Metalicity .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .034 +.5 .033 .034 .035 .029 +18.26 .065 .029MLM 1330.55 36.054 .014 .73 6.0 - - Metallica Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .044 -.1 .044 .046 .046 .041 -1.21 .076 .035MLMOA - 4.975 - - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .008 .005 .005 +1.01 .026 .005MLS 45410.4 996.289 .012 -.26 - - - Metals Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 +.1 .004 .005 .005 .004 +26.01 .011 .003MLSO - 149.766 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .003 .003 +1.01 .007 .002MLSOA 5700.00 471.351 - - - - - opt may20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +1.01 .005 .001MLX 9965.94 182.936 .441 -5.47 - 1.00 1.39 Metals X .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .72 -5 .72 .725 .79 .71 -5.48 1.227 .645MSE 1433.66 22.282 .003 -.69 - - - Metalsearch .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .012 - .012 .013 .012 .012 +1.01 .045 .002MSEOA - .428 - - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .001 - - .001 .001 .001 +1.01 .005 .001MTC 1243.81 22.075 .011 -3.33 - - - MetalsTech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 +2 .20 .205 .20 .17 +12.12 .40 .088MEI 12600.3 207.194 .020 -1.38 - - - Meteoric Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 -.5 .035 .036 .042 .034 -11.49 .095 .012MEL 1168.10 15.973 .024 .05 122.0 - - Metgasco... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .061 -.3 .058 .061 .064 .06 -3.67 .07 .032MNC 2612.03 21.425 .002 -26.77 - - - Metminco... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . * .012 +.3 .01 .013 .017 .008 +36.32 .043 .008MNCR 247.650 .248 .001 - - - - rts10aprd .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .005 .002 .001 - .002 .001MMI 2330.64 104.691 .354 -1.24 - - - Metro Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .275 +.5 .275 .28 .29 .27 +2.87 .345 .125MDI 752.384 25.539 .015 -.44 - - - Middle Island Res... . . . . . . . . . . . . . . . . . . . . . .022 +.2 .021 .022 .022 .02 +11.01 .033 .013MOY 6286.09 74.503 .178 -.72 - - - Millennium Min.. . . . . . . . . . . . . . . . . . . . . . . . . . .225 -.5 .22 .23 .25 .22 -1.16 .265 .14MNB 5332.75 48.997 .007 -.43 - - - Minbos Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 -.1 .002 .003 .003 .003 -23.99 .008 .002MCR 1154.61 25.262 .080 -2.76 - - - f Mincor Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .365 +.5 .345 .365 .385 .35 +2.40 .45 .13MDX 13.305 3.622 .003 -.11 - - - Mindax.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 +.1 .005 .009 .005 .004 +26.01 .013 .004MRC 196.117 10.214 .068 3.14 5.3 1.20 7.27 Mineral Commodities .. . . . . . . . . . . . . . . . . . .165 -2 .165 .18 .18 .16 -9.80 .20 .105MDL 886.387 26.006 .221 -15.00 - - - Mineral Deposits.. . . . . . . . . . . . . . . . . . . . . . . . 1.12 -3 1.11 1.12 1.155 1.03 -1.60 1.22 .44MIN 6827.10 93.618 3.189 119.91 14.2 58.00 3.41 f Mineral Resources .. . . . . . . . . . . . . . . . . . . . . 16.99 -51 16.98 17.02 17.69 16.865 -1.90 22.14 9.15MEP 381.967 11.105 .019 -2.09 - - - Minotaur Explore .. . . . . . . . . . . . . . . . . . . . . . . .075 - .076 .085 .078 .072 +1.01 .12 .051MRR 6713.90 22.367 .008 -1.40 - - - Minrex Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .087 +1.7 .085 .087 .094 .079 +25.30 .21 .045MTH 31280.4 127.787 .004 -.64 - - - Mithril Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .036 -1.4 .036 .037 .066 .034 -26.99 .066 .02MMG - - .132 2.37 211.0 - - MMG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.00 - .77 6.00 5.00 5.00 +1.01 5.00 4.90MOD 14137.8 211.930 .095 -.16 - - - MOD Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .044 -.1 .043 .044 .045 .041 -1.21 .077 .041MODO - .043 - - - - - opt may18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 - .03 .06 .049 .049 +1.01 .068 .033MOX 1975.16 107.589 .004 -.28 - - - Monax Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 +.1 .005 .006 .006 .005 +21.01 .013 .005MZM 61.591 5.034 .025 -.06 - - - Montezuma Min Co ... . . . . . . . . . . . . . . . . . . .30 +1.5 .28 .30 .31 .28 +6.28 .35 .125MRV 1484.08 73.978 .022 .45 1.8 - - Moreton Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .008 .009 .008 .008 +1.01 .018 .006MTB 445.521 31.958 .005 -.21 - - - Mount Burgess Min .. . . . . . . . . . . . . . . . . . . . .011 - .011 .012 .011 .01 +1.01 .015 .004MGX 14741.0 90.782 .417 7.64 5.0 2.00 5.26 f Mount Gibson Iron.. . . . . . . . . . . . . . . . . . . . . . .38 +2 .38 .385 .382 .36 +6.57 .477 .275MRD 9454.68 83.990 .009 -.06 - - - Mount Ridley Mines .. . . . . . . . . . . . . . . . . . . . .006 -.1 .006 .007 .007 .006 -13.27 .017 .004MRDOA 1350.00 27.165 .001 - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 +1.01 .006 .002MRQ 8838.76 111.822 .005 -.04 - - - MRG Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .008 .009 .01 .009 +1.01 .015 .004MRQOA 4500.00 16.334 - - - - - opt aug20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +1.01 .004 .001MRQOB 6565.00 57.665 .001 - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .005 .005 .005 +1.01 .005 .003MGV 2182.65 30.592 .017 -2.47 - - - Musgrave Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .062 -.8 .061 .067 .07 .062 -10.41 .105 .059MUS 20091.3 467.662 .018 -4.93 - - - Mustang Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . .024 -.1 .024 .025 .026 .023 -2.99 .198 .023MUSOA 95.000 11.412 - - - - - opt jan20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 -.2 .013 .017 .015 .013 -12.32 .18 .01MYL 5530.32 98.437 .036 -1.93 - - - Myanmar Metals.. . . . . . . . . . . . . . . . . . . . . . . . .055 -.1 .054 .056 .062 .054 -.77 .097 .033MYLO 1115.50 19.284 .006 - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 -.1 .029 .03 .035 .03 -2.21 .065 .009MZI 401.816 6.462 .026 -10.00 - - - MZI Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 -.5 .11 .115 .12 .11 -3.33 .275 .105NAG 1287.73 18.271 .077 -.40 - - - Nagambie Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .19 +.5 .19 .195 .195 .18 +3.72 .197 .023NML 1270.80 40.229 .023 -.37 - - - Navarre Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 - .08 .085 .087 .079 +1.01 .15 .028NES 24.907 3.107 .006 -1.89 - - - Nelson Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 -1.5 .09 .195 .19 .18 -6.68 .235 .18NESO - 1.083 - - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 - .015 .03 .04 .04 +1.01 .07 .025NMT 1933.91 44.467 .174 .40 80.0 - - Neometals.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .32 -1 .315 .32 .34 .305 -2.02 .505 .245NMS - .028 .043 -15.40 - - - f Neptune Marine.. . . . . . . . . . . . . . . . . . . . . . . . . .70 - .62 .80 .70 .70 +1.01 1.05 .70NAE 77.029 36.459 .004 .56 1.4 - - New Age Exploration.. . . . . . . . . . . . . . . . . . . .008 - .007 .008 .008 .008 +1.01 .024 .007NCZ 2554.73 81.850 .568 -28.11 - - - NEW Century Res .. . . . . . . . . . . . . . . . . . . . . . 1.215 -3 1.215 1.23 1.32 1.20 -1.40 1.65 .195NHC 2052.91 17.937 1.745 22.60 9.3 12.00 5.71 f New Hope Corp.. . . . . . . . . . . . . . . . . . . . . . . . . 2.10 -1 2.08 2.11 2.19 2.09 +.54 2.64 1.445NSE 1808.72 56.164 .006 -.11 - - - New Standard Energy.. . . . . . . . . . . . . . . . . . .008 - .007 .008 .008 .007 +1.01 .01 .002NTL 2391.81 39.803 .032 -.03 - - - New Talisman Gold .. . . . . . . . . . . . . . . . . . . . . .015 - .015 .016 .016 .015 +1.01 .028 .004NCM 12575.1 165.300 15.011 34.95 56.0 19.10 .98 f Newcrest Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . 19.56 -30 19.54 19.56 20.28 19.35 -.50 25.33 19.26NWF 89.008 .544 .065 -.55 - - - Newfield Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .24 - .24 .245 .245 .20 +1.01 .361 .20NME - 1.210 .003 1.09 1.9 - - Nex Metals Explore.. . . . . . . . . . . . . . . . . . . . . .021 - .02 .028 .021 .021 +1.01 .032 .003NXM 292.581 8.344 .006 -2.08 - - - Nexus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .075 -1 .075 .084 .085 .075 -10.75 .145 .065

NIU 31149.5 375.637 .005 -.19 - - - Niuminco Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 +1.01 .004 .001NIUO - 3.015 - - - - - opt jan19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - .002 .002 .002 +1.01 .002 .001NKP 1545.12 16.359 .064 -.11 - - - NKWE Platinum... . . . . . . . . . . . . . . . . . . . . . . . .071 +.1 .068 .072 .071 .068 +2.44 .075 .03N27 1547.60 18.044 .012 -2.01 - - - Northern Cobalt . . . . . . . . . . . . . . . . . . . . . . . . . .33 -3.5 .325 .33 .385 .32 -8.58 .81 .195N27O 54.250 2.865 .001 - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 -3 .16 .19 .20 .17 -13.99 .58 .039NTU 1666.89 132.848 .091 -2.55 - - - Northern Minerals .. . . . . . . . . . . . . . . . . . . . . . .083 -.3 .082 .084 .087 .082 -2.47 .145 .078NST 13140.0 178.447 3.788 31.60 19.9 10.50 1.67 f Northern Star.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.28 -50 6.28 6.29 6.97 6.28 -6.36 6.97 3.95NWE 5225.50 207.688 .010 .03 10.0 - - Norwest Energy.. . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +1.01 .01 .002NVA 9226.20 506.523 .024 -.31 - - - Nova Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .034 +.1 .034 .035 .038 .033 +4.04 .064 .005NVAO 6378.67 84.331 .006 - - - - opt aug20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 +.1 .016 .017 .018 .016 +7.68 .038 .001NLI 1834.10 63.650 .019 -.20 - - - Novo Litio.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .051 +.1 .05 .051 .051 .05 +3.01 .097 .04NVX 221.308 8.707 .101 -8.91 - - - Novonix.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .82 -9.5 .81 .83 .96 .82 -9.37 1.93 .66NSL 7264.37 253.179 .042 -.09 - - - NSL Cons... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 -.2 .016 .017 .018 .016 -10.10 .039 .015NTM 531.326 31.722 .016 -.28 - - - NTM Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .047 +.1 .044 .047 .047 .043 +3.19 .07 .035NCR 2103.61 186.445 .016 -.14 - - - NuCoal Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 +.2 .018 .022 .021 .019 +11.54 .038 .005NGY 278.000 2.495 .090 -1.04 - - - NuEnergy Gas ... . . . . . . . . . . . . . . . . . . . . . . . . .061 -.1 .042 .061 .062 .06 -.60 .071 .02NUS 792.634 2.660 .022 - - - - Nusantara Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .30 +1 .30 .33 .31 .29 +4.46 .45 .25NUSO - .234 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .005 .014 .015 .015 +1.01 .03 .015NZC 505.056 34.375 .096 7.22 4.9 - - Nzuri Copper .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .355 +1 .35 .355 .37 .34 +3.91 .48 .14OAR 48.000 .271 .001 -1.46 - - - Oakdale Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 - .027 .028 .028 .027 +1.01 .073 .026OGC 857.389 20.730 2.172 35.90 9.8 1.93 .55 OceanaGold Corp .. . . . . . . . . . . . . . . . . . . . . . 3.52 -3 3.51 3.52 3.70 3.50 +.17 4.88 3.09OXX 43.000 .615 .010 -5.17 - - - Octanex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .037 +.2 .039 .049 .038 .036 +6.73 .145 .035ODM 252.360 8.040 .030 -.48 - - - Odin Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .195 -4 .195 .24 .21 .195 -16.01 .385 .051ODY 130.000 5.613 .021 -.04 - - - Odyssey Energy .. . . . . . . . . . . . . . . . . . . . . . . . .065 +.2 .062 .065 .065 .063 +4.19 .078 .055OSH 17267.0 246.207 10.894 25.42 28.1 11.27 1.58 Oil Search .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.15 +1 7.14 7.15 7.39 7.11 +1.15 8.13 6.36OEX 503.952 38.266 .007 -.20 - - - Oilex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .005 .004 .004 +1.01 .007 .002OKR 158.190 12.283 .011 -3.20 - - - Okapi Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .41 +3.5 .42 .45 .46 .37 +10.35 .875 .27OKU 705.563 11.492 .138 -.63 - - - Oklo Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .45 -1 .42 .45 .47 .43 -1.16 .50 .195OMH 1848.05 38.418 1.000 12.67 10.7 - - OM Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.355 +5 1.35 1.355 1.48 1.255 +4.85 1.52 .10ORR 208.740 6.658 .043 -6.92 - - - Orecorp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 -1.5 .185 .205 .215 .185 -5.96 .53 .12ORG 17642.3 259.246 15.299 -43.10 - - - Origin Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.70 -25 8.69 8.70 9.03 8.66 -1.78 9.78 6.71OGX 42463.3 618.650 .098 -2.33 - - - Orinoco Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 -2 .105 .11 .12 .087 -14.99 .135 .019OGXOD 2272.83 71.419 .016 - - - - opt jan20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 +.5 .076 .08 .08 .057 +7.68 .085 .004ORM - .178 .008 -.91 - - - Orion Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .012 .054 .02 .02 +1.01 .098 .011ORN 5202.49 74.342 .053 -1.20 - - - Orion Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .041 +.1 .041 .043 .043 .04 +3.51 .05 .018OVL 2744.41 88.692 .006 -.18 - - - Oro Verde.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .007 .008 .007 .006 +1.01 .023 .006ORE 9233.27 133.646 1.397 12.13 44.2 - - Orocobre .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.36 -47 5.36 5.37 6.01 5.33 -7.05 7.44 2.659OEL 284207 463.420 .090 -1.10 - - - Otto Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .059 +.2 .058 .06 .065 .056 +4.52 .065 .024OVR 5681.89 75.731 .007 -.17 - - - Overland Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .011 - .01 .012 .011 .011 +1.01 .016 .005OZL 9652.02 106.321 2.685 77.40 11.6 20.00 2.22 f OZ Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.99 -5 8.98 9.01 9.12 8.70 +.46 9.99 6.31PAK 706.599 23.714 .006 -1.90 - - - Pacific American Coal. . . . . . . . . . . . . . . . . . . .038 -.2 .038 .04 .04 .037 -3.99 .094 .025PBX 1510.67 27.292 .010 -1.25 - - - PAC Bauxite.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 +.2 .035 .04 .043 .035 +6.90 .084 .01PMY 31809.2 581.396 .010 -.19 - - - Pacifico Minl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 +.1 .01 .011 .013 .01 +11.01 .014 .004PDN 2152.22 40.730 .291 -34.87 - - - Paladin Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . .17 +.5 .17 .175 .18 .165 +4.04 .26 .045PCL 8276.23 788.983 .032 -.13 - - - Pancontinental Oil . . . . . . . . . . . . . . . . . . . . . . . .006 - .005 .006 .006 .005 +1.01 .007 .001PAN 2550.43 42.538 .226 -2.09 - - - f Panoramic Res.. . . . . . . . . . . . . . . . . . . . . . . . . . .46 -4 .455 .465 .54 .455 -6.99 .585 .182PGI - 4.326 .004 -9.99 - - - Panterra Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . .031 - .03 .033 .031 .031 +1.01 .07 .027PGIOA - .020 .001 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - - .012 .015 .015 +1.01 .05 .01PNR 3045.13 77.043 .232 1.64 18.0 - - Pantoro .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .295 -1 .295 .305 .32 .29 -2.27 .33 .17PNL 333.703 24.463 .114 -3.62 - - - Paringa Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .36 -3 .355 .37 .38 .36 -6.68 .70 .33PEK 781.998 42.954 .030 -1.02 - - - Peak Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .048 +.3 .044 .048 .048 .042 +7.68 .105 .034PEKOB 125.000 9.423 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .007 .01 .007 .007 +1.01 .02 .007PKO 1485.63 6.157 .001 -.25 - - - Peako ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 -.2 .02 .033 .023 .02 -8.08 .026 .01PEX 569.119 10.449 .118 -.89 - - - Peel Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .64 -3 .63 .645 .67 .63 -3.46 .86 .165PUN 150.000 3.413 .004 -.34 - - - Pegasus Metals.. . . . . . . . . . . . . . . . . . . . . . . . . .028 +.1 .028 .035 .028 .027 +4.72 .07 .025PEL 354.000 3.346 .006 -.13 - - - Pelican Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 -.1 .017 .02 .017 .016 -4.87 .024 .008PEN 2137.73 14.785 .055 -15.17 - - - Peninsula Energy .. . . . . . . . . . . . . . . . . . . . . . . .235 -2.5 .23 .245 .275 .23 -8.60 .51 .23PENOD 60.000 .378 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .018 .005 .005 +1.01 .08 .005PSM 5229.28 97.092 .008 -.42 - - - Peninsula Mines .. . . . . . . . . . . . . . . . . . . . . . . . .011 -.1 .011 .013 .013 .01 -7.32 .025 .01PNN 2204.90 319.814 .016 -.27 - - - Pepinnini Lithium ... . . . . . . . . . . . . . . . . . . . . . .03 -.1 .029 .031 .03 .028 -2.21 .094 .012PEC - .225 .002 -2.05 - - - Perpetual Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .026 - .019 .05 .026 .026 +1.01 .027 .014PRU 20106.8 295.017 .481 -6.38 - - - Perseus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .465 +2 .46 .465 .48 .45 +5.51 .48 .27PRL 13644.2 390.285 .005 -.89 - - - Petrel Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .004 .003 +1.01 .047 .003PRLOA 4777.24 97.648 - - - - - opt oct18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .002 .001 +1.01 .012 .001PSA 348.632 5.787 .032 -4.87 - - - Petsec Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .10 - .098 .105 .11 .10 +1.01 .165 .075PLL 2166.51 51.178 .078 -1.67 - - - Piedmont Lithium... . . . . . . . . . . . . . . . . . . . . . .14 -1.5 .14 .15 .16 .135 -8.66 .255 .075PLS 22108.1 752.485 1.358 -1.13 - - - Pilbara Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .825 -5 .825 .83 .90 .82 -4.70 1.25 .312PGY 17.500 2.788 .002 -2.29 - - - Pilot Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .036 - .033 .037 .036 .036 +1.01 .10 .025PIO 14130.7 388.625 .034 -.31 - - - Pioneer Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 -.1 .024 .025 .026 .024 -2.99 .046 .014PIOO 186.666 11.448 - - - - - opt jul18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .007 .007 .005 +1.01 .016 .002PGS 7.540 10.123 .003 -.15 - - - Planet Gas.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .005 .005 +1.01 .017 .004PGM 1241.22 40.912 .028 -.05 - - - Platina Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 -1 .105 .12 .12 .105 -7.68 .265 .077PLH 653.812 26.619 .025 -8.45 - - - Plymouth Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . .13 +1 .12 .135 .13 .115 +9.35 .28 .10PNX 9185.70 393.639 .011 -.33 - - - PNX Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 -.1 .01 .011 .011 .01 -8.08 .021 .01PVE 110.000 23.660 .023 -2.00 - - - Po Valley Energy .. . . . . . . . . . . . . . . . . . . . . . . . .038 +.2 .038 .04 .039 .036 +6.57 .11 .024POD 211.640 3.932 .009 - - - - Podium Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 +1 .11 .115 .115 .10 +10.54 .20 .10PODO - 3.319 - - - - - opt aug20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 - .012 .014 .014 .014 +1.01 .024 .012PXX 831.929 9.727 .030 -.91 - - - Polarx .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .125 +1.5 .10 .125 .125 .099 +14.65 .195 .018POS - 172.478 .041 -.45 - - - Poseidon Nickel . . . . . . . . . . . . . . . . . . . . . . . . . .037 - - - .037 .037 +1.01 .063 .018POZ 733.005 23.927 .018 -.44 - - - POZ Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 - .10 .105 .11 .096 +1.01 .145 .02PDZ 822.959 17.162 .146 -7.06 - - - Prairie Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .87 -5 .83 .87 .91 .83 -4.42 .92 .37PDI 966.271 22.645 .008 -1.44 - - - Predictive Disc .. . . . . . . . . . . . . . . . . . . . . . . . . . † .034 -.1 .032 .035 .036 .032 -1.84 .119 .032PDIO 1904.76 31.854 - - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.1 .006 .008 .008 .007 -11.49 .01 .005PGO 4835.72 153.080 .033 -.25 - - - Primary Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .054 +.2 .053 .055 .054 .052 +4.86 .077 .036PSC 11180.4 288.586 .100 -.33 - - - Prospect Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .055 +.2 .057 .056 .056 .05 +4.79 .077 .02PM1 8602.48 186.200 .005 -2.02 - - - Pure Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .019 - .018 .019 .021 .019 +1.01 .031 .003PM1O 67.000 32.977 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .007 .006 .006 +1.01 .009 .004PUR 220.169 7.304 .006 -5.03 - - - Pursuit Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .125 +2.5 .125 .13 .13 .105 +26.01 .32 .046QBL 23727.6 932.227 .064 -.34 - - - Qld Bauxite.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 -.4 .04 .041 .044 .039 -8.08 .115 .01QFY 148.596 24.015 .015 -3.06 - - - Quantify Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . .04 -.1 .04 .041 .043 .04 -1.43 .099 .035QFYOA - .243 - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +1.01 .027 .001RDN 14349.6 283.046 .007 161.31 .0 - - Raiden Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .025 -.2 .025 .026 .028 .024 -6.39 .15 .024RMS 7303.74 110.686 .271 3.47 14.8 - - Ramelius Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .515 +2 .51 .515 .525 .495 +5.05 .59 .32RND 14.000 .101 .159 32.04 8.3 - - f Rand Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.65 +15 2.50 2.80 2.70 2.50 +7.01 3.20 1.50RRS 31398.2 99.400 .030 -.38 - - - Range Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 -.1 .003 .004 .005 .003 -18.99 .007 .002REL - 352.428 .019 -.11 - - - Raven Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - - .002 .002 +1.01 .002 .001RELO - 2.000 .003 - - - - opt oct20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 .001 +1.01 .001 .001RAW 400.000 3.133 .004 -.67 - - - Rawson Oil & Gas... . . . . . . . . . . . . . . . . . . . . . .037 - .038 .048 .04 .037 +1.01 .057 .02RBR 4372.97 118.466 .006 -.29 - - - RBR Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .011 .011 .008 +1.01 .019 .004RLE 4001.53 27.487 .024 -.26 - - - Real Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .093 +.9 .09 .093 .094 .085 +11.73 .145 .041RED 4165.78 80.135 .087 -5.10 - - - Red 5... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 +.6 .066 .07 .072 .065 +10.39 .077 .029RHI - .061 .033 -.88 - - - Red Hill Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .60 - .52 .54 .60 .60 +1.01 .70 .56RDM 785.324 13.485 .025 -1.20 - - - Red Metal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 +.5 .115 .12 .12 .10 +5.36 .245 .10RMX 1604.00 662.942 .006 -1.14 - - - Red Mountain Mining .. . . . . . . . . . . . . . . . . . .009 -.1 .009 .01 .01 .009 -8.99 .036 .008RMXOG 500.000 39.467 - - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .006 .004 .004 +1.01 .021 .003RMXOH 187.000 40.713 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 -.1 .003 .006 .004 .003 -23.99 .017 .003RVR 4784.69 173.864 .145 .95 31.1 - - Red River Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .295 +.5 .29 .295 .295 .28 +2.74 .41 .165ROG 1648.00 18.760 .003 -120.75 - - - Red Sky Energy .. . . . . . . . . . . . . . . . . . . . . . . . . .005 +.1 .004 .005 .005 .003 +26.01 .01 .003RCP - 3.646 .004 .01 370.0 - - Redbank Copper .. . . . . . . . . . . . . . . . . . . . . . . † .037 - .037 .039 .037 .037 +1.01 .10 .02RDS 20.000 21.506 .005 -.09 - - - Redstone Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .013 -.1 .014 .015 .014 .013 -6.13 .024 .009RLC 2387.87 102.177 .016 -3.04 - - - Reedy Lagoon ... . . . . . . . . . . . . . . . . . . . . . . . . .041 -.3 .04 .041 .045 .04 -5.80 .075 .012RRL 9949.16 160.429 2.285 32.69 13.9 16.00 3.53 f Regis Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.53 -2 4.52 4.53 4.67 4.52 +.57 4.67 3.08RNU 6014.63 241.284 .021 -.65 - - - Renascor Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .032 -.1 .032 .034 .034 .031 -2.02 .051 .015RNUOA 400.000 40.125 .002 - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .017 .019 .02 .019 +1.01 .026 .01RDG 510.976 23.112 .013 -.26 - - - Resource Dev Grp ... . . . . . . . . . . . . . . . . . . . . .021 +.1 .021 .023 .023 .021 +6.01 .029 .015RSG 25687.5 345.109 .923 15.54 8.0 2.00 1.61 Resolute Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.245 -2.5 1.245 1.25 1.33 1.24 -.95 1.44 .945REZ - 1.044 .010 -2.53 - - - Resources & Energy.. . . . . . . . . . . . . . . . . . . . .105 - .05 .094 .105 .105 +1.01 .15 .10RBX 40.000 1.242 - -3.40 - - - Resource Base... . . . . . . . . . . . . . . . . . . . . . . . . † .035 +.2 .032 .038 .035 .033 +7.07 .105 .031RES 200.000 7.680 .045 -.34 - - - Resource Generation .. . . . . . . . . . . . . . . . . . .077 -.1 .07 .075 .077 .074 -.27 .09 .041RMI - 6.163 .004 -.15 - - - Resource Min Corp.. . . . . . . . . . . . . . . . . . . . . .015 - .015 .018 .015 .015 +1.01 .073 .004RXM 164.619 28.541 .040 -2.33 - - - Rex Minerals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 +1.5 .165 .18 .18 .165 +10.10 .22 .051REY 40.954 .731 .047 -.31 - - - Rey Resources.. . . . . . . . . . . . . . . . . . . . . . . . . . .22 -.5 .22 .25 .22 .22 -1.21 .32 .082RIE 289.816 13.446 .028 -.23 - - - Riedel Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .068 -1.2 .067 .078 .08 .067 -13.99 .105 .009RVY 100.465 18.809 .013 -1.50 - - - Rift Valley Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .019 -.1 .017 .019 .019 .017 -3.99 .035 .017RIM 7053.45 47.809 .018 -.11 - - - Rimfire Pacific.. . . . . . . . . . . . . . . . . . . . . . . . . . . .019 -.3 .019 .02 .021 .019 -12.62 .037 .017RIO 10690.9 130.116 29.983 628.72 11.6 366.25 5.04 f Rio Tinto .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 72.70 -74 72.66 72.72 74.57 72.50 +.01 82.73 56.72RGL 201.892 1.713 .005 -13.30 - - - Riversgold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .135 -1 .135 .14 .15 .135 -5.88 .24 .135RMT - .830 .006 -.01 - - - RMA Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .003 .003 +1.01 .005 .002RMG - 4.489 .010 -.20 - - - RMG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 - .012 .018 .019 .019 +1.01 .025 .009RXL 13262.6 141.522 .018 1.08 1.3 - - Rox Resources.. . . . . . . . . . . . . . . . . . . . . . . . . . .014 - .013 .014 .015 .013 +1.01 .019 .012RCO - .678 .014 -1.14 - - - f Royalco Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . .27 - .275 .29 .27 .27 +1.01 .275 .195RTG 307.171 11.113 .023 -80.46 - - - RTG Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 -1 .15 .155 .16 .15 -5.24 .385 .10RTR 2682.89 66.005 .018 -.68 - - - Rumble Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .052 -.1 .052 .054 .053 .05 -.87 .094 .021S2R 452.506 16.749 .040 -2.56 - - - S2 Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 -3 .16 .17 .19 .155 -14.78 .25 .14SBR 61.133 15.380 .004 -.40 - - - Sabre Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .016 .021 .016 .015 +1.01 .028 .008SGC 237.642 21.561 .019 -3.29 - - - Sacgasco... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .076 -.7 .077 .079 .083 .076 -7.42 .23 .063SAN - .207 .001 -13.32 - - - Sagalio Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .005 .015 .006 .006 +1.01 .013 .004SSN - 122.588 .003 -.13 - - - Samson Oil & Gas ... . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +1.01 .004 .001SFR 4525.23 64.978 1.158 64.06 11.4 21.00 2.87 f Sandfire Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.32 -40 7.32 7.33 8.04 7.295 -4.17 8.22 5.25SFM 286.666 5.464 .011 -1.29 - - - Santa Fe Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 - .145 .15 .15 .15 +1.01 .17 .075SMI 2149.59 21.459 .004 -.24 - - - Santana Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 -.1 .014 .017 .016 .014 -5.65 .049 .014STO 25184.3 347.138 10.560 -22.18 - - - f Santos .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.07 -1 5.06 5.07 5.19 5.045 +.82 5.67 2.87SAR 19463.6 297.612 1.452 7.33 24.2 - - Saracen Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.775 -7.5 1.775 1.78 1.865 1.74 -3.04 1.892 .87STN 237.264 2.581 .007 - - - - Saturn Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .195 .205 .205 .20 +1.01 .235 .19SYA 16535.3 1022.24 .086 -.24 - - - Sayona Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .058 -.3 .057 .058 .062 .057 -3.90 .12 .01SXY 7090.86 225.139 .579 -6.74 - - - Senex Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . .40 +1.5 .395 .40 .40 .37 +4.91 .415 .235SFX 643.975 15.354 .163 -3.47 - - - Sheffield Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .715 -6.5 .71 .72 .76 .70 -7.32 .85 .41SHH - .103 .004 -.69 - - - Shree Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .016 .05 .015 .015 +1.01 .026 .002SBU - 3.225 .003 -.20 - - - Siburan Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .006 .004 .004 +1.01 .011 .002SIH 625.025 18.464 .032 -.16 - - - Sihayo Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 +.1 .016 .017 .017 .016 +7.26 .019 .010SCI 2821.08 54.431 .012 -.20 - - - Silver City Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .047 +.5 .046 .048 .05 .041 +12.92 .067 .015SLR 8662.80 115.764 .199 -.82 - - - Silver Lake Res ... . . . . . . . . . . . . . . . . . . . . . . . .395 +1 .39 .40 .405 .375 +3.61 .645 .315SVL - 98.041 .019 -.39 - - - Silver Mines .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .043 - - - .043 .043 +1.01 .185 .042SVLOA - 1.409 - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - - .002 .002 +1.01 .079 .001SGM 4769.69 64.308 2.923 108.20 13.3 43.00 2.98 f Sims Metal Mgmt .. . . . . . . . . . . . . . . . . . . . . . . 14.44 -44 14.42 14.45 15.02 14.205 -1.94 18.05 11.36SEH 41408.4 307.495 .318 -.37 - - - Sino Gas Energy .. . . . . . . . . . . . . . . . . . . . . . . . .15 -2.5 .15 .155 .18 .135 -13.27 .202 .073SRI 5390.40 43.953 .009 -.53 - - - Sipa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .008 .009 .009 .008 +1.01 .017 .008SI6 14540.1 145.162 .007 -1.57 - - - Six Sigma Metals .. . . . . . . . . . . . . . . . . . . . . . . † .016 -.1 .015 .016 .02 .016 -4.87 .036 .012SI6OC 5139.66 20.165 .001 - - - - opt jul21 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 -.1 .008 .009 .009 .008 -10.10 .013 .006SMG - .225 .010 -.70 - - - Soon Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .29 - .18 .28 .29 .29 +1.01 .35 .12SOL 1301.01 12.893 4.455 138.20 13.5 55.00 2.96 f WH Soul Pattinson ... . . . . . . . . . . . . . . . . . . . 18.61 +58 18.61 18.64 18.70 17.70 +4.23 19.00 15.73S32 86105.2 1558.48 16.629 27.45 11.7 13.49 4.19 p South32... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.22 +2 3.21 3.22 3.30 3.15 +1.64 4.025 2.50SVM 830.177 39.623 .033 -1.78 - - - Sovereign Metals .. . . . . . . . . . . . . . . . . . . . . . . .12 -.5 .12 .125 .125 .12 -2.99 .155 .08SEI 5758.17 238.779 .016 -2.10 - - - Speciality Metals Intl . . . . . . . . . . . . . . . . . . . . .029 - .028 .029 .03 .028 +1.01 .042 .007SPX 9483.76 236.497 .008 -.06 - - - Spectrum Rare Earths.. . . . . . . . . . . . . . . . . . .014 +.1 .014 .015 .015 .013 +8.71 .02 .005SPI 1257.72 39.205 .052 -22.32 - - - Spitfire Materials.. . . . . . . . . . . . . . . . . . . . . . . . .105 -.5 .10 .105 .11 .10 -3.53 .175 .075SBM 7379.41 168.674 2.057 35.85 11.1 10.00 2.51 f St Barbara .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.99 -8 3.98 3.99 4.23 3.98 -.95 4.23 2.37SGQ 4576.94 44.310 .046 -2.09 - - - St George Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .165 -4 .16 .17 .21 .15 -18.50 .48 .079SGQOB 173.400 1.853 .002 - - - - opt sep20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .098 -.2 .08 .105 .11 .098 -.99 .34 .036SMR 392.390 23.629 .180 8.53 8.4 - - Stanmore Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . .715 +1 .715 .73 .75 .705 +2.43 .78 .29GAS 62.667 2.696 .007 -.27 - - - State Gas ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 - .25 .28 .26 .25 +1.01 .46 .23SVY 865.164 26.798 .044 -3.50 - - - Stavely Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .295 +1 .29 .31 .31 .275 +4.52 .51 .086SPB 4.207 3.105 .002 -.69 - - - Sth Pacific Res.. . . . . . . . . . . . . . . . . . . . . . . . . . .015 +.2 .016 .02 .015 .014 +16.40 .04 .009SXX 1209.63 23.717 .009 -.24 - - - Sthn Cross Expl. . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .008 .009 .009 .007 +1.01 .016 .005SAU 129.598 2.577 .012 4.90 5.0 - - Sthn Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .245 -.5 .24 .25 .25 .24 -.99 .33 .228SUH 99.500 1.735 .005 -2.38 - - - Sthn Hem Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .06 -.3 .06 .075 .07 .06 -3.75 .22 .06SHK - 9.839 .003 -1.41 - - - Stone Res Aus ... . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .004 +1.01 .006 .002SWJ 9629.15 231.388 .031 -.42 - - - Stonewall Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . .013 +.1 .013 .014 .014 .012 +9.35 .032 .01SWJO 9468.99 106.528 .001 - - - - opt oct20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 +.2 .003 .004 .004 .002 +101.0 .005 .002STA 365.389 9.166 .030 -1.90 - - - Strandline Res .. . . . . . . . . . . . . . . . . . . . . . . . . . † .11 -2.5 .11 .12 .13 .11 -17.50 .19 .048SXA 6.111 7.567 .002 -.49 - - - Strata-X Energy .. . . . . . . . . . . . . . . . . . . . . . . . . .04 -.4 .04 .043 .044 .04 -8.08 .046 .015SER 1059.66 39.889 .005 -.14 - - - Strategic Energy .. . . . . . . . . . . . . . . . . . . . . . . . .006 +.1 .005 .006 .006 .005 +21.01 .015 .004STX 12649.1 70.566 .078 -.75 - - - Strike Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .071 -.1 .071 .072 .075 .07 -.38 .105 .053SRK 1.976 8.053 .009 -.69 - - - Strike Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 -.2 .06 .065 .062 .06 -2.21 .087 .038SUM 258.365 21.669 .072 -5.39 - - - Sumatra Copper .. . . . . . . . . . . . . . . . . . . . . . . . .019 -.3 .018 .019 .022 .019 -12.62 .026 .008SMM 6.900 .190 .035 -.15 - - - Summit Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 +1 .16 .21 .16 .15 +7.68 .44 .12SUR 62.662 95.085 .005 -.01 - - - Sun Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 +.1 .006 .007 .007 .006 +17.68 .007 .003SUROA - 1.261 - - - - - opt oct20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +1.01 .001 .001SUROC 200.353 4.043 - - - - - opt may19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +1.01 .001 .001SEA 55398.9 260.087 .131 -3.08 - - - Sundance Energy.. . . . . . . . . . . . . . . . . . . . . . . .057 -.2 .057 .059 .06 .056 -2.38 .118 .042SDL 6290.49 747.693 .048 -.06 - - - Sundance Res ... . . . . . . . . . . . . . . . . . . . . . . . . .006 -.1 .006 .007 .007 .006 -13.27 .009 .003STM 12051.6 277.566 .040 -.30 - - - Sunstone Metals.. . . . . . . . . . . . . . . . . . . . . . . . .035 +.3 .034 .035 .036 .031 +10.39 .04 .012STMO 383.000 20.187 .003 - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 +.2 .011 .019 .019 .016 +12.78 .021 .003SUP 7982.59 35.945 .025 -.12 - - - Superior Lake Res ... . . . . . . . . . . . . . . . . . . . . .035 -.2 .035 .039 .038 .035 -4.39 .06 .011SPQ 29087.8 403.897 .009 -.09 - - - Superior Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 +.2 .014 .015 .016 .012 +17.68 .022 .005SRNDA 3682.91 3.683 .002 -.40 - - - Surefire Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .014 - .014 .015 .018 .013 - .018 .013SWK 532.665 14.421 .050 -2.42 - - - f Swick Min Services.. . . . . . . . . . . . . . . . . . . . . .215 -1.5 .215 .22 .24 .215 -5.51 .325 .185SL1 6568.79 148.382 .012 37.15 .1 - - Symbol Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .044 -.7 .041 .044 .05 .04 -12.71 .072 .033SMD 40.000 29.541 .005 .16 5.0 - - Syndicated Metals .. . . . . . . . . . . . . . . . . . . . . .008 -.1 .008 .009 .008 .008 -10.10 .025 .008SYS .001 13.710 - -.06 - - - Syngas.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 -.1 .001 .003 .002 .001 -48.99 .004 .001SYR 6975.97 111.192 .943 -5.78 - - - Syrah Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.17 -49 3.17 3.18 3.69 3.12 -12.37 4.95 2.209TLG 1444.18 26.045 .168 -3.60 - - - Talga Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .83 +9 .825 .835 .835 .75 +13.18 .92 .48


7TablesWkly YTD Mkt P/E Div Last Week Move 52 52



MINING & OIL cont’d

TLGOA 256.000 4.230 .015 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .34 +2 .33 .34 .34 .315 +7.26 .44 .155TLM 1292.46 16.712 .037 -3.97 - - - Talisman Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 -.5 .20 .205 .215 .195 -1.43 .40 .195TPD 874.880 17.610 .004 -.07 - - - Talon Pet.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 -.1 .005 .006 .005 .004 -18.99 .01 .004TMK 200.000 3.425 .004 -.03 - - - Tamaska Oil Gas .. . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .004 .002 .002 +1.01 .004 .002TAM 2247.63 18.138 .047 .80 5.0 - - Tanami Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 +.1 .039 .041 .041 .038 +3.58 .063 .038TNO 3094.25 17.691 .022 -4.99 - - - Tando Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .90 +24 .87 .90 .94 .67 +37.38 .94 .205TNOO 397.748 4.409 .007 - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .59 +17.5 .55 .59 .59 .445 +43.18 .60 .041TRL 3355.72 152.163 .006 -1.19 - - - Tanga Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 -.1 .01 .011 .011 .01 -8.08 .04 .009TAP 2923.35 54.595 .024 -4.36 - - - Tap Oil. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .056 +.2 .056 .058 .057 .054 +4.72 .082 .051TAR 10767.3 122.923 .036 -1.92 - - - Taruga Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .31 +8 .30 .31 .32 .225 +35.80 .39 .043TAS 1820.88 24.941 .025 -1.78 - - - Tasman Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 -.4 .06 .062 .064 .06 -5.24 .245 .06TAW 8118.11 180.338 .220 -3.15 - - - Tawana Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .435 -.5 .435 .445 .47 .43 -.12 .58 .175TMT 2329.39 38.356 .014 .37 118.9 - - Technology Metals .. . . . . . . . . . . . . . . . . . . . . .44 +2 .425 .445 .50 .41 +5.78 .50 .175TER 863.657 14.056 .081 8.70 2.5 - - Terracom ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .215 +.5 .21 .215 .215 .21 +3.39 .35 .15TMX 1260.50 175.218 .004 -.10 - - - Terrain Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .007 .008 .009 .008 +1.01 .013 .006TZN 15.691 3.895 .262 -.17 - - - Terramin Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . .14 +.5 .14 .15 .145 .135 +4.72 .205 .13TMZ 49.750 1.421 .006 .40 15.0 - - Thomson Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .06 +1 .05 .06 .06 .06 +21.01 .08 .035THR 166.830 23.577 .006 -.65 - - - Thor Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .045 -.6 .042 .045 .053 .045 -10.75 .086 .013TEK 468.502 20.641 .064 96.54 .3 - - Thorney Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . .25 +.5 .25 .26 .26 .245 +3.05 .39 .205THX 1537.95 52.733 .013 -.60 - - - Thundelarra .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 +.1 .021 .023 .023 .019 +6.01 .053 .019THXOB 675.000 5.777 - - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 +.3 .005 .01 .008 .005 +61.01 .021 .005TPO - .981 .035 -1.89 - - - Tian Poh Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . .09 - - .09 .09 .09 +1.01 .108 .02TIE 397.467 7.967 .016 - - - - Tietto Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .185 -1 .185 .195 .195 .185 -4.11 .31 .17TIG 200.000 6.957 .082 -.35 - - - Tigers Realm Coal . . . . . . . . . . . . . . . . . . . . . . . .046 -.4 .046 .052 .05 .046 -6.99 .074 .04TTM 2677.17 45.992 .052 -.02 - - - Titan Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .032 -.3 .031 .032 .037 .031 -7.56 .35 .018TOU 46.973 17.711 .051 -1.20 - - - Tlou Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .155 +.5 .145 .155 .155 .15 +4.35 .29 .097TNG 11594.5 94.382 .133 -.37 - - - TNG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 -.5 .165 .17 .19 .165 -1.93 .22 .11TNGOA 136.609 3.128 .001 - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 +.3 .043 .05 .045 .042 +8.71 .075 .02TIN 305.188 4.336 .007 -4.28 - - - TNT Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .26 +1.5 .255 .27 .28 .25 +7.14 .30 .225TRT 378.716 7.457 .006 -1.05 - - - Todd River Res.. . . . . . . . . . . . . . . . . . . . . . . . . . .11 -1 .11 .12 .12 .105 -7.32 .27 .105TRTO - 1.640 - - - - - opt mar20.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 - .02 .035 .035 .035 +1.01 .08 .014TTW 7015.31 36.046 .006 -.33 - - - Toptung ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 +.6 .041 .044 .046 .032 +17.68 .05 .02TNR 343.730 22.582 .015 -1.88 - - - Torian Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .075 -.6 .075 .078 .081 .075 -6.39 .145 .06TOE 2256.18 35.293 .050 -1.91 - - - Toro Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 -.2 .025 .027 .028 .025 -6.39 .048 .025TKL 1603.44 60.718 .017 -.27 - - - Traka Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .052 +.2 .052 .054 .055 .049 +5.01 .094 .016TKM 2654.04 136.863 .007 -29.13 - - - Trek Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 +.2 .023 .024 .023 .02 +10.54 .051 .02TEG 179.965 10.317 .019 -2.70 - - - Triangle Energy .. . . . . . . . . . . . . . . . . . . . . . . . . .088 -.2 .083 .085 .095 .088 -1.21 .235 .038TBR 3.159 .126 .335 74.55 9.0 - - f Tribune Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.70 +15 6.51 6.70 6.70 6.51 +3.30 8.50 5.70TNP - .146 .003 -2.12 - - - Triple Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . † .06 - .045 .067 .06 .06 +1.01 .36 .005TON 8006.03 153.054 .058 -.50 - - - Triton Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .074 -.4 .073 .074 .079 .073 -4.11 .12 .039TONOB 408.608 26.032 .002 - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 +.1 .017 .023 .017 .015 +7.26 .047 .01TRY 1372.21 57.584 .041 -17.10 - - - f Troy Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .089 -.1 .087 .089 .093 .087 -.10 .155 .065TRM 370.346 2.075 .002 -.04 - - - Truscott Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 -.2 .019 .025 .019 .018 -8.99 .029 .018TGN 807.861 31.197 .220 -.57 - - - Tungsten Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .39 -2 .385 .39 .41 .38 -3.86 .54 .023TYK 720.048 48.523 .003 -.09 - - - Tychean Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 -.1 .005 .006 .006 .005 -15.65 .009 .002TYX 39865.5 282.955 .017 .06 40.0 - - Tyranna Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 - .024 .025 .026 .022 +1.01 .032 .014TYXOC 7047.08 89.926 .001 - - - - opt oct21 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 -.2 .008 .01 .011 .007 -18.99 .013 .002UIL 546.475 15.301 .007 -.59 - - - UIL Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .037 +.1 .037 .04 .037 .035 +3.79 .055 .022UILO - 2.550 - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 +1.01 .005 .001UNV 929.432 18.358 .104 2.89 6.9 2.00 10.00 Universal Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .195 .20 .205 .195 +1.01 .24 .12USA 789.639 21.666 .003 -.07 - - - UraniumSA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.1 .007 .009 .008 .007 -11.49 .013 .006VMX 453.389 23.004 .043 3.78 9.1 - - f Valmec ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .345 +2.5 .34 .35 .345 .31 +8.83 .405 .10VAL 6902.94 249.417 .022 -.23 - - - Valor Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 -.2 .014 .015 .016 .014 -10.75 .045 .006

VALOA 73.333 5.048 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 - .005 .005 +1.01 .005 .003VAN 483.527 46.607 .030 -1.46 - - - Vango Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .064 +.4 .06 .064 .064 .058 +7.68 .07 .039VAR 1494.86 32.842 .004 -.94 - - - Variscan Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . .006 +.1 .005 .006 .006 .006 +21.01 .02 .005VLT 287.700 43.380 .011 -.54 - - - Vault Intelligence.. . . . . . . . . . . . . . . . . . . . . . . . .019 - .017 .019 .019 .019 +1.01 .038 .017VEC 23343.4 728.270 .032 .02 115.0 - - Vector Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .023 -.2 .023 .024 .027 .023 -6.99 .041 .001VMS 2093.37 39.869 .013 -.54 - - - Venture Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 -.3 .031 .034 .037 .031 -7.81 .078 .02VXR 9832.24 393.371 .050 -.08 - - - Venturex Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 +.1 .013 .014 .014 .013 +8.71 .026 .004VMC 725.675 14.885 .010 -2.02 - - - Venus Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 -1 .125 .135 .15 .125 -6.13 .195 .08VMCOA 2334.18 15.268 .002 - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 +1 .033 .04 .04 .03 +34.35 .045 .015VRM 1364.85 25.685 .029 -.26 - - - Verdant Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 +.1 .027 .029 .029 .027 +4.59 .043 .022VIC 69851.7 1557.28 .018 .17 8.8 - - Victory Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .015 .016 .016 .014 +1.01 .03 .005VICOA 25055.9 632.485 .004 - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .007 .007 .005 +1.01 .013 .001VII - .027 .044 1.68 18.5 - - Vietnam Industrial . . . . . . . . . . . . . . . . . . . . . . . .31 - - .275 .31 .31 +1.01 .36 .265VKA 1893.45 45.932 .012 -.23 - - - Viking Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .038 -.4 .037 .04 .042 .037 -8.51 .052 .011VMY 1014.88 22.612 .047 -2.31 - - - Vimy Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 -1 .13 .135 .145 .13 -6.13 .24 .105VML 36805.6 966.106 .013 -.60 - - - Vital Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 -.1 .01 .011 .012 .01 -8.08 .016 .006VRC 4234.09 263.529 .053 -.36 - - - Volt Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 -.3 .038 .04 .042 .038 -6.13 .048 .015WKT 2172.19 72.247 .024 -.79 - - - Walkabout Res.. . . . . . . . . . . . . . . . . . . . . . . . . . .089 - .087 .091 .089 .085 +1.01 .205 .046WKTOA 407.723 17.265 .001 - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 -.2 .032 .037 .033 .03 -5.05 .049 .029WAF 875.889 27.945 .221 -4.10 - - - West African Res... . . . . . . . . . . . . . . . . . . . . . . .38 -3 .38 .385 .41 .38 -6.30 .475 .215WWI 13667.8 96.189 .014 .09 22.2 - - West Wits Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . .02 -.1 .02 .021 .022 .019 -3.75 .033 .016WSA 11378.4 117.404 .854 8.18 38.3 2.00 .64 f Western Areas .. . . . . . . . . . . . . . . . . . . . . . . . . . 3.13 +9 3.12 3.13 3.43 2.99 +3.97 3.53 1.872WGX 3462.64 45.584 .545 .89 168.5 - - Westgold Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.50 -6.5 1.50 1.505 1.685 1.50 -3.14 2.42 1.45WGXO 73.015 3.339 .012 - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .195 -.5 .20 .24 .245 .19 -1.49 .47 .18WSI 999.894 18.730 .007 -1.37 - - - Weststar Industrial. . . . . . . . . . . . . . . . . . . . . . . .024 +.1 .02 .024 .024 .023 +5.36 .033 .01WSIO - 3.567 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .002 .005 .005 .005 +1.01 .01 .002WCN 58283.8 665.859 .012 -.14 - - - White Cliff Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .005 .004 .003 +1.01 .008 .002WCNOB - 18.474 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +1.01 .004 .001WEC 908.359 8.336 .017 -9.43 - - - White Energy Co... . . . . . . . . . . . . . . . . . . . . . . .051 -.8 .051 .059 .059 .05 -12.55 .085 .025WRM 16905.0 94.862 .011 -.40 - - - White Rock Min .. . . . . . . . . . . . . . . . . . . . . . . . . .01 -.2 .009 .01 .013 .01 -15.65 .019 .01WBE 4873.13 52.317 .008 -.27 - - - Whitebark Energy.. . . . . . . . . . . . . . . . . . . . . . . .008 - .007 .008 .008 .007 +1.01 .019 .006WHC 18044.2 346.865 4.566 51.30 8.7 19.00 4.27 Whitehaven Coal . . . . . . . . . . . . . . . . . . . . . . . . 4.45 +16 4.44 4.45 4.57 4.185 +4.74 4.98 2.341WEL 39.725 4.666 .014 -.46 - - - Winchester Energy .. . . . . . . . . . . . . . . . . . . . . .048 -.7 .046 .056 .055 .048 -11.71 .14 .048WFE 501968 2316.40 .041 -.17 - - - Winmar Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 +.1 .017 .018 .024 .016 +7.26 .024 .001WLF 9.693 2.000 .062 -6.65 - - - Wolf Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .057 - .057 .06 .057 .057 +1.01 .15 .051WOF 40.000 10.635 .008 -.13 - - - Wolf Pet.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 -.2 .012 .014 .014 .012 -13.27 .048 .009WOFOA - 35.683 - - - - - opt jul18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - .002 .002 .002 +1.01 .008 .001WLC 160.000 20.625 .103 .03 36.7 - - Wollongong Coal . . . . . . . . . . . . . . . . . . . . . . . . .011 +.2 .009 .011 .011 .011 +23.24 .015 .004WPL 12189.5 197.976 27.373 156.15 18.7 124.56 4.26 f Woodside Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . 29.24 -10 29.19 29.24 29.63 28.95 +.67 34.592 27.847WML 524.686 4.854 .008 107.60 .1 - - Woomera Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . † .16 +1 .14 .16 .165 .14 +7.68 .19 .004WOR 2248.58 47.832 3.916 15.00 95.7 10.00 .70 WorleyParsons.. . . . . . . . . . . . . . . . . . . . . . . . . . 14.35 -24 14.34 14.35 14.65 14.15 -.63 16.15 10.328WPG 3375.92 255.467 .024 -2.06 - - - f WPG Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 -.1 .025 .026 .028 .025 -2.69 .077 .015XAM 460.346 14.872 .112 -.72 - - - Xanadu Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . .19 -3 .19 .20 .225 .19 -12.62 .345 .17XST 1933.13 68.644 .007 -.49 - - - XState Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .008 .009 .009 .009 +1.01 .018 .005YAL 2880.61 142.659 6.594 1.43 10.5 - - Yancoal Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 - .145 .15 .15 .145 +1.01 .269 .098ZEL 109.884 20.568 2.644 55.03 12.0 28.26 4.28 Z Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.61 -4 6.33 6.61 6.71 6.40 +.41 7.60 6.10ZNC 887.472 18.862 .045 -.32 - - - Zenith Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .21 -1 .20 .21 .22 .20 -3.53 .255 .09ZEU 50.000 3.413 .002 -.64 - - - Zeus Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 - .013 .015 .013 .013 +1.01 .019 .01ZIM .348 .060 .721 59.51 11.3 - - Zimplats Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . 6.70 +5 5.51 7.20 6.70 6.58 +1.77 7.51 3.60ZMI 23814.4 378.587 .007 -.02 - - - Zinc Of Ireland ... . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .005 .005 .004 +1.01 .012 .004ZMICA - - - - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . - - - - .01 .01 +1.01 .01 .01ZMIOC 40000.0 107.525 - - - - - opt jul21 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 -.1 .001 .002 .002 .001 -48.99 .003 .001

ASX EXCHANGE TRADED PRODUCTS (ETPS)Wkly YTD Mkt P/E Div Last Week Move 52 52



DMKT 141.857 1.437 .026 - - - - AMP Cap Dynamic Mkt .. . . . . . . . . . . . . . . . 2.56 -1 2.50 2.58 2.57 2.56 +.62 2.70 2.50GLIN 10.943 2.950 .022 - - - - AMP Cap Glb Infra.. . . . . . . . . . . . . . . . . . . . . . 2.52 +3 2.51 2.52 2.52 2.47 +2.22 2.81 2.44RENT 43.500 2.454 .013 - - - - AMP Cap Glb Prop ... . . . . . . . . . . . . . . . . . . . 2.30 -1 2.30 2.42 2.31 2.27 +.58 2.47 2.19HBRD 118.817 4.448 .053 - - - - BetaShares Active Aus Hyb ... . . . . . . . . . 9.90 -2 9.88 10.04 9.91 9.86 +.81 10.18 9.86BBOZ 350.767 4.542 .089 - - - - BetaShares Au Str Bear.. . . . . . . . . . . . . . . . 16.60 +37 16.47 16.66 16.65 16.11 +3.29 18.47 14.43HVST 240.272 3.209 .224 -218.67 - 184.41 11.91 BetaShares DivHarv.. . . . . . . . . . . . . . . . . . . . 15.48 -13 15.45 15.57 15.66 15.48 +.18 20.62 15.48GGUS 174.291 2.012 .017 - - - - BetaShares Gear US Eq ... . . . . . . . . . . . . . 14.40 -35 14.40 14.41 15.37 14.25 -1.36 18.38 12.01FOOD 86.581 1.389 .017 52.00 11.1 6.48 1.12 BetaShares Glb Agri. . . . . . . . . . . . . . . . . . . . . 5.77 +10 5.67 6.35 5.79 5.65 +2.78 6.39 5.45BNKS 916.455 5.779 .079 - - - - BetaShares Glb Banks .. . . . . . . . . . . . . . . . . 7.22 -7 7.11 7.24 7.32 7.13 +.05 8.12 6.42HACK 194.232 1.939 .064 11.77 53.0 - - BetaShares Gl Cyber.. . . . . . . . . . . . . . . . . . . 6.24 -5 6.20 6.40 6.38 6.21 +.22 6.51 5.08FUEL 64.278 2.127 .015 54.52 10.4 22.47 3.95 BetaShares Glb Engy .. . . . . . . . . . . . . . . . . . 5.69 - 5.60 6.38 5.78 5.68 +1.01 6.38 5.16MNRS 38.342 .575 .005 - - - - BetaShares Glb Gold.. . . . . . . . . . . . . . . . . . . 3.55 +8 3.50 4.00 3.58 3.51 +3.32 4.33 3.43DRUG 66.660 2.636 .021 71.85 7.5 1.64 .31 BetaShares Glb Hlth.. . . . . . . . . . . . . . . . . . . . 5.37 +5 5.10 5.63 5.40 5.28 +1.95 5.96 4.98RINC 12.740 .114 .007 - - - - BetaShares LM Real Inc .. . . . . . . . . . . . . . . 8.14 +6 8.08 8.12 8.15 8.02 +1.76 8.24 8.02AUST 17.478 .169 .025 - - - - p BetaShares Mgd Risk Au ... . . . . . . . . . . . . 15.45 -7 15.39 15.46 15.54 15.45 +.56 16.60 15.32WRLD 23.117 1.040 .030 - - - - BetaShares Mgd Risk Gl.. . . . . . . . . . . . . . . 11.47 +3 11.44 11.48 11.52 11.37 +1.28 12.065 10.40UMAX 53.728 .914 .090 114.23 15.6 75.19 4.22 BetaShares S&P 500 ... . . . . . . . . . . . . . . . . . 17.81 +1 17.75 17.81 18.05 17.60 +1.07 18.99 16.68AUDS 1.500 .396 .003 - - - - BetaShares Str AuD ... . . . . . . . . . . . . . . . . . . 15.75 +20 15.31 15.37 15.75 15.55 +2.30 17.71 14.54YANK 9.773 .700 .016 - - - - BetaShares Str USD... . . . . . . . . . . . . . . . . . . 13.62 +17 13.57 13.62 13.65 13.30 +2.28 15.54 11.99BBUS 450.693 14.351 .071 - - - - BetaShares US Str Bear .. . . . . . . . . . . . . . . 5.61 +11 5.59 5.61 5.66 5.30 +3.01 7.69 4.56QAG 6.200 .196 .003 -86.89 - - - BetaShares Agriculture .. . . . . . . . . . . . . . . . 6.50 -9 6.45 6.70 6.50 6.47 -.35 7.65 6.30QPON 125.008 2.011 .233 - - - - BetaShares Au Bk Snr .. . . . . . . . . . . . . . . . . 25.53 +1 25.51 25.70 25.53 25.50 +1.05 25.70 25.44EX20 7.133 .277 .022 - - - - p BetaShares Aus Ex20 ... . . . . . . . . . . . . . . . . 17.15 -5 17.00 17.34 17.32 17.12 +.72 17.71 15.50FAIR 422.343 2.711 .076 - - - - p BetaShares Au Sustain .. . . . . . . . . . . . . . . . 14.95 -18 14.84 15.16 15.22 14.95 -.18 15.60 14.43QCB 8.852 .428 .010 39.26 24.7 - - BetaShares Commods... . . . . . . . . . . . . . . . 9.71 -19 9.51 10.05 9.90 9.71 -.91 10.19 8.69EINC 20.447 .106 .007 - - - - BetaShares LM Eq Inc .. . . . . . . . . . . . . . . . . 8.02 -3 7.98 8.01 8.04 7.99 +.64 8.36 7.99QFN 17.903 1.439 .014 55.30 19.9 45.26 4.12 p BetaShares Financials .. . . . . . . . . . . . . . . . . 10.98 -16 10.68 11.80 11.06 10.94 -.42 12.41 10.94QRE 15.819 8.620 .078 44.48 12.1 7.47 1.39 p BetaShares Resources .. . . . . . . . . . . . . . . . 5.37 -3 5.27 5.90 5.48 5.37 +.46 5.87 4.32BEAR 115.329 1.393 .054 -111.62 - - - BetaShares Au Bear.. . . . . . . . . . . . . . . . . . . . 14.60 +12 14.23 14.80 14.62 14.44 +1.84 15.23 13.78EEU .988 .149 .008 70.86 22.1 - - BetaShares Euro.. . . . . . . . . . . . . . . . . . . . . . . . 15.65 +22 15.51 15.68 15.66 15.43 +2.44 15.66 13.60QAU 56.734 1.014 .051 159.82 8.6 - - BetaShares Gold .. . . . . . . . . . . . . . . . . . . . . . . 13.71 -16 13.52 13.79 14.20 13.69 -.14 14.49 12.22POU 32.385 .292 .028 72.25 25.1 - - BetaShares GBP... . . . . . . . . . . . . . . . . . . . . . . 18.12 +19 18.02 18.21 18.17 18.06 +2.07 18.17 15.96QUS 4.685 .140 .038 119.52 26.7 70.20 2.20 BetaShares US 1000 ... . . . . . . . . . . . . . . . . . 31.93 +19 31.69 32.02 32.14 31.54 +1.61 33.65 28.59USD 369.885 6.820 .491 -47.66 - 2.15 .17 BetaShares US Dollar . . . . . . . . . . . . . . . . . . . 12.71 +6 12.70 12.72 12.74 12.55 +1.49 13.27 11.98HEUR 47.484 1.667 .050 27.30 45.0 18.43 1.50 BetaShares WT Europe ... . . . . . . . . . . . . . . 12.29 +16 12.23 12.30 12.30 12.05 +2.33 13.25 11.67HJPN 96.346 2.699 .073 138.55 9.6 31.04 2.34 BetaShares WT Japan ... . . . . . . . . . . . . . . . 13.25 +32 13.18 13.30 13.36 12.78 +3.49 15.17 11.62AAA 150.781 4.516 1.210 90.76 55.3 100.23 2.00 BetaShares HighIntCash ... . . . . . . . . . . . . 50.15 +1 50.15 50.16 50.16 50.14 +1.03 50.17 50.07OOO 43.569 .444 .032 194.72 9.2 - - BetaShares Crude Oil . . . . . . . . . . . . . . . . . . . 17.93 -14 16.66 18.31 18.48 17.93 +.24 18.48 12.08NDQ 320.860 4.654 .256 106.12 13.8 5.82 .40 BetaShares Nasdaq 100... . . . . . . . . . . . . . 14.65 -22 14.63 14.71 15.23 14.63 -.47 15.78 12.30QOZ 88.333 6.490 .306 96.53 13.4 54.38 4.20 p BetaShares Aus 200... . . . . . . . . . . . . . . . . . . 12.96 -14 12.91 13.04 13.11 12.96 -.06 14.36 12.65YMAX 450.192 4.375 .384 - - - - BetaShares YldMax ... . . . . . . . . . . . . . . . . . . 8.65 -9 8.55 8.74 8.80 8.51 -.02 9.60 8.45SMLL 122.960 1.552 .016 - - - - p BetaShares Au SmlCo ... . . . . . . . . . . . . . . . 3.30 -2 3.28 3.30 3.36 3.29 +.41 3.45 2.94ETHI 324.752 6.209 .149 46.11 15.5 - - BetaShares Gl Sust.. . . . . . . . . . . . . . . . . . . . . 7.14 -4 7.10 7.20 7.28 7.10 +.46 7.48 6.19GEAR 158.617 3.134 .068 561.07 3.7 149.40 7.11 p BetaShares Geared Aust .. . . . . . . . . . . . . . 21.00 -50 20.90 21.35 21.68 21.00 -1.31 24.43 20.30ZYAU 275.901 1.235 .046 66.00 16.3 109.78 10.17 ETFS ASX300 Yld.. . . . . . . . . . . . . . . . . . . . . . . 10.79 -19 10.62 10.90 11.06 10.79 -.72 12.01 10.49CORE .501 .011 .003 -88.64 - - - ETFS Glb Core Infra .. . . . . . . . . . . . . . . . . . . . 49.84 - 50.16 52.25 49.84 49.84 +1.01 55.29 48.25ROBO 29.153 .744 .069 25.41 223.9 - - ETFS Robo Gl Robotics.. . . . . . . . . . . . . . . . 56.89 -7 56.75 57.00 57.98 56.13 +.89 64.00 50.30GOLD 21.146 .325 .583 63.17 259.1 - - ETFS Physical Gold .. . . . . . . . . . . . . . . . . . . . 163.70 -36 163.01 164.40 165.41 163.02 +.79 165.41 147.33ETPMPD .052 .002 .001 - - - - ETFS Physical Palladium ... . . . . . . . . . . . . 119.49 -272 119.62 121.20 121.24 119.49 -1.21 133.00 98.40ETPMPT - .001 .003 - - - - ETFS Physical Platinum... . . . . . . . . . . . . . . 116.54 - 116.50 117.08 116.54 116.54 +1.01 125.00 109.02ETPMPM .015 - .005 - - - - ETFS Physical PM Bskt .. . . . . . . . . . . . . . . . 126.04 +161 125.26 127.06 126.04 126.04 +2.31 128.21 115.80ETPMAG 17.012 .277 .057 - - - - ETFS Physical Silver . . . . . . . . . . . . . . . . . . . . 20.39 -5 20.37 20.62 20.70 20.31 +.77 23.59 19.32ZGOL 5.715 .072 .014 58.92 29.1 - - ETFS Phys Sng Gold .. . . . . . . . . . . . . . . . . . . 17.15 +2 17.10 17.15 17.35 17.15 +1.13 17.35 15.46ZCNH - - - - - - - ETFS Physical Renminbi. . . . . . . . . . . . . . . . 9.48 - 9.82 9.86 9.48 9.48 +1.01 9.48 8.72ZYUS 54.278 1.004 .050 19.30 61.5 86.68 7.31 ETFS S&P 500 Yld .. . . . . . . . . . . . . . . . . . . . . . 11.86 +13 11.83 11.96 11.98 11.67 +2.12 13.24 11.35ZUSD 23.493 .237 .014 2.85 351.2 - - ETFS Physical USD ... . . . . . . . . . . . . . . . . . . 10.01 +6 10.00 10.01 10.01 9.89 +1.62 10.40 9.44ZOZI .865 .037 .008 192.15 5.4 53.64 5.16 ETFS ASX 100 ... . . . . . . . . . . . . . . . . . . . . . . . . 10.39 -8 10.08 10.39 10.39 10.38 +.25 11.06 10.13ESTX 22.170 .580 .062 - - - - ETFS Euro Stoxx 50 ... . . . . . . . . . . . . . . . . . . 63.44 +94 63.24 63.57 63.58 62.27 +2.52 66.81 56.73TECH 27.821 .327 .036 263.06 24.1 - - p ETFS MStar Gl Tech ... . . . . . . . . . . . . . . . . . . 63.34 -156 59.00 66.23 66.23 63.32 -1.39 68.18 49.35IAF 34.198 .758 .529 362.79 29.5 244.13 2.28 iShares Comp Bnd ... . . . . . . . . . . . . . . . . . . . 107.00 +42 106.78 106.99 107.24 106.45 +1.41 107.65 105.03BILL 16.668 .136 .167 - - - - iShares Core Cash... . . . . . . . . . . . . . . . . . . . . 100.26 +4 100.18 100.26 100.26 100.23 +1.05 100.34 99.975IWLD 2.943 .159 .021 - - - - iShares Core Wld .. . . . . . . . . . . . . . . . . . . . . . . 31.27 +10 31.10 31.28 31.50 30.97 +1.33 32.37 28.16IHWL 1.858 .144 .011 540.31 5.9 35.29 1.11 iShares Core Wld AUD ... . . . . . . . . . . . . . . . 31.76 -9 31.63 33.39 32.08 31.60 +.73 34.63 29.02AUMF 17.748 .046 .008 389.84 7.1 - - p iShares Edge Au MF... . . . . . . . . . . . . . . . . . . 27.77 -6 27.45 27.52 28.03 27.77 +.80 29.23 26.00MVOL .207 .012 .006 298.48 8.8 - - p iShares Edge Au MVol.. . . . . . . . . . . . . . . . . . 26.40 -73 26.33 26.36 26.40 26.40 -1.68 28.11 25.29WDMF 10.261 .136 .026 - - - - p iShares Edge Wld MF ... . . . . . . . . . . . . . . . . 31.01 -10 30.60 32.00 31.11 30.69 +.69 31.92 27.09WVOL .111 .233 .010 - - - - p iShares Edge Wld MVol .. . . . . . . . . . . . . . . . 27.14 -11 27.27 27.48 27.14 27.14 +.61 28.94 25.66ISEC 4.683 .077 .024 81.88 122.5 - - iShares Enh Cash... . . . . . . . . . . . . . . . . . . . . . 100.33 +2 100.32 100.33 100.33 100.30 +1.03 100.38 99.959IHCB 8.382 .337 .087 535.13 19.7 417.98 3.97 iShares Gl Bnd Au ... . . . . . . . . . . . . . . . . . . . . 105.31 +54 104.67 105.65 105.31 104.56 +1.53 108.19 104.49IHHY 2.518 .095 .026 593.77 17.9 748.45 7.02 iShares Gl HiYld Bd Au... . . . . . . . . . . . . . . . 106.55 +45 105.07 108.08 106.55 105.86 +1.44 109.96 104.85IHOO 6.381 .058 .035 5553.41 2.0 1269.42 11.69 p iShares Gl 100 AUD ... . . . . . . . . . . . . . . . . . . 108.55 -31 108.00 108.09 110.10 107.09 +.73 120.00 102.00ILB 5.019 .142 .104 171.08 68.5 108.57 .93 iShares Gov Infl . . . . . . . . . . . . . . . . . . . . . . . . . . 117.24 +67 116.43 117.24 117.25 116.00 +1.59 117.70 112.60IJH 43.139 .262 .141 3368.87 7.2 262.88 1.09 iShares S&P MidCap ... . . . . . . . . . . . . . . . . . 241.61 +46 238.50 241.60 242.95 239.00 +1.20 256.99 211.70ISG 1.950 .022 .006 30.70 111.8 97.06 2.83 iShares MSCI Sing .. . . . . . . . . . . . . . . . . . . . . 34.32 +9 33.25 34.36 34.32 34.23 +1.28 35.75 29.50IKO 2.777 .060 .041 778.47 12.4 232.85 2.42 iShares MSCI SKorea .. . . . . . . . . . . . . . . . . . 96.20 +12 95.91 98.00 97.97 92.51 +1.14 102.10 78.01ITW 1.047 .039 .048 -904.90 - 109.02 2.21 iShares MSCI Taiwan... . . . . . . . . . . . . . . . . . 49.28 +31 49.31 52.00 49.28 48.95 +1.65 54.99 41.47IHVV 2.632 .096 .109 4981.34 6.7 596.76 1.80 iShares S&P 500 AUD... . . . . . . . . . . . . . . . . 331.65 -285 330.00 335.00 340.66 329.76 +.16 366.37 299.09IVV 37.606 .728 2.490 4067.32 8.4 529.97 1.55 iShares S&P 500 ... . . . . . . . . . . . . . . . . . . . . . . 341.10 -114 341.00 341.33 348.93 338.01 +.68 360.28 305.79IHD 103.260 1.109 .251 111.00 12.0 73.72 5.53 p iShares S&P High Div .. . . . . . . . . . . . . . . . . . 13.32 -10 12.00 13.58 13.46 13.32 +.27 14.60 13.32ILC 57.157 1.136 .306 171.52 13.2 118.49 5.22 p iShares S&P/ASX 20 ... . . . . . . . . . . . . . . . . . 22.68 -27 22.60 22.75 23.01 22.68 -.16 24.62 22.48IOZ 391.745 4.105 1.255 145.05 16.5 90.62 3.79 p iShares S&P/ASX 200 ... . . . . . . . . . . . . . . . . 23.92 -26 23.80 24.62 24.24 23.89 -.06 25.40 23.18ISO 170.457 1.281 .082 73.39 6.6 10.13 2.09 p iShares Small Ords .. . . . . . . . . . . . . . . . . . . . . 4.85 -7 4.75 5.10 4.95 4.85 -.41 5.19 4.22IJR 8.245 .162 .113 1440.25 6.9 101.22 1.02 iShares S&P SmCap ... . . . . . . . . . . . . . . . . . 99.03 -96 99.05 100.00 100.43 98.82 +.05 103.67 84.40IGB 2.729 .151 .025 358.37 28.9 271.71 2.62 iShares Treasury .. . . . . . . . . . . . . . . . . . . . . . . . 103.52 +27 103.41 103.82 103.63 103.02 +1.28 105.03 101.49IHEB 1.256 .065 .014 112.85 94.0 550.02 5.18 iShares US EmBdAu ... . . . . . . . . . . . . . . . . . 106.12 +44 105.94 106.64 106.60 105.37 +1.43 110.04 105.20IAA 37.128 .634 .413 1400.71 6.2 102.69 1.17 iShares Asia 50.. . . . . . . . . . . . . . . . . . . . . . . . . . 87.44 -28 87.30 90.00 89.03 86.03 +.69 93.00 68.22IZZ 30.516 .649 .096 -198.99 - 114.08 1.89 iShares China LCap ... . . . . . . . . . . . . . . . . . . 60.27 -39 60.30 64.00 62.00 59.66 +.37 67.01 49.85IEU 80.975 2.321 .797 482.03 12.5 123.93 2.05 iShares Europe... . . . . . . . . . . . . . . . . . . . . . . . . 60.45 +112 60.16 60.46 60.88 59.285 +2.90 63.02 54.48IXJ 21.798 .292 .484 906.72 15.9 179.57 1.25 iShares Glb Health.. . . . . . . . . . . . . . . . . . . . . . 144.15 +156 140.75 146.96 146.00 141.45 +2.11 152.32 134.44IOO 60.787 .828 1.331 1647.37 7.1 224.90 1.91 iShares Glb 100 ETF... . . . . . . . . . . . . . . . . . . 117.52 +34 117.49 117.79 119.00 116.00 +1.30 125.25 106.75IXI 4.040 .087 .114 493.52 26.3 249.54 1.92 iShares Glb Cons ... . . . . . . . . . . . . . . . . . . . . . 129.68 +380 126.84 130.25 130.15 126.26 +4.03 144.33 124.33IBK 3.573 .167 .038 421.12 14.1 72.68 1.23 iShares MSCI Bric .. . . . . . . . . . . . . . . . . . . . . . 59.25 +10 57.50 64.50 60.72 57.51 +1.18 63.10 47.31IVE 37.728 .440 .317 -1875.33 - 197.17 2.19 iShares MSCI EAFE ... . . . . . . . . . . . . . . . . . . 90.02 +142 89.63 90.26 92.00 88.30 +2.62 95.13 81.37IEM 114.710 2.044 .661 -1950.25 - 95.78 1.56 iShares MSCI Em Mkt .. . . . . . . . . . . . . . . . . . 61.53 -16 61.53 61.59 62.89 61.22 +.75 65.13 51.51IHK 2.254 .277 .015 -224.84 - 119.96 3.68 iShares MSCI HK ... . . . . . . . . . . . . . . . . . . . . . 32.56 +20 32.56 34.15 33.00 31.50 +1.63 36.99 29.18IJP 41.139 .800 .228 -361.20 - 81.35 1.05 iShares MSCI Japan... . . . . . . . . . . . . . . . . . . 77.80 +105 77.34 77.60 78.52 75.50 +2.38 82.04 66.83IRU 1.675 .043 .075 3347.21 5.9 203.76 1.03 iShares Russell 2000 ... . . . . . . . . . . . . . . . . . 197.15 -126 170.00 197.19198.825 195.70 +.38 204.55 170.00IXP 4.877 .060 .047 998.35 7.4 223.56 3.02 iShares Glb Telecom ... . . . . . . . . . . . . . . . . . 74.02 +100 72.00 78.60 74.66 72.73 +2.38 82.92 71.53KSM 13.524 .275 .016 - - - - K2 Au Small Cap Fund ... . . . . . . . . . . . . . . . 2.65 -5 2.64 2.66 2.65 2.63 -.84 2.80 2.350KII 12.336 .896 .019 - - - - K2 Global Eqty .. . . . . . . . . . . . . . . . . . . . . . . . . . 2.74 -4 2.71 2.84 2.75 2.74 -.43 2.83 2.42MGE 2094.24 24.209 .985 - - - - Magellan Glb Eq ... . . . . . . . . . . . . . . . . . . . . . . 2.98 -1 2.98 3.10 3.01 2.94 +.68 3.13 2.69MICH 420.754 8.200 .153 - - - - Magellan Infra .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.69 +4 2.68 2.70 2.69 2.63 +2.52 2.84 2.57MHG 43.961 1.976 .064 - - - - Magellan Glb Hdg ... . . . . . . . . . . . . . . . . . . . . 2.94 -5 2.79 2.96 3.00 2.92 -.66 3.22 2.66MOGL 120.505 5.983 .070 - - - - Montgomery Glb.. . . . . . . . . . . . . . . . . . . . . . . . 3.33 -2 3.32 3.49 3.36 3.29 +.42 3.66 3.19PMGOLD 39.613 .969 5.581 - - - - Perth Mint Gold .. . . . . . . . . . . . . . . . . . . . . . . . . 17.36 -2 17.31 17.50 17.55 17.28 +.90 17.55 15.44PAXX 377.219 4.801 .084 - - - - Platinum Asia Fd... . . . . . . . . . . . . . . . . . . . . . . 5.55 +5 5.52 5.55 5.64 5.46 +1.92 5.93 4.98PIXX 925.220 13.446 .165 - - - - Platinum Intl Fd .. . . . . . . . . . . . . . . . . . . . . . . . . 5.44 -5 5.43 5.50 5.54 5.40 +.10 5.72 4.99RSM 4.284 .131 .061 - - - - Russell Au Semi Bond... . . . . . . . . . . . . . . . . 20.42 -1 20.23 20.41 20.50 20.42 +.96 20.80 20.29RCB 33.064 .853 .159 - - - - Russell Au Sel Corp Bnd... . . . . . . . . . . . . . 20.01 -10 19.97 20.20 20.20 19.995 +.52 20.59 19.99RGB 9.781 .072 .060 - - - - Russell Au Govt Bnd ... . . . . . . . . . . . . . . . . . 20.90 -6 20.87 20.95 21.01 20.90 +.73 21.45 20.55RARI 8.772 .275 .067 - - - - p Russell Aust Resp Inv .. . . . . . . . . . . . . . . . . . 24.04 -13 23.83 26.00 24.20 24.03 +.48 26.03 23.74RVL 6.788 .077 .013 - - - - p Russell Aust Value .. . . . . . . . . . . . . . . . . . . . . . 28.74 -38 28.11 32.77 28.74 28.67 -.29 32.00 28.67RDV 26.675 .593 .277 - - - - Russell High Div .. . . . . . . . . . . . . . . . . . . . . . . . 28.44 -66 28.10 28.79 29.09 28.44 -1.25 31.68 28.44

GROW 48.623 1.726 .046 - - - - Schroder Real Return .. . . . . . . . . . . . . . . . . . 3.64 +3 3.58 3.66 3.65 3.61 +1.84 3.72 3.58OZF 57.653 .291 .055 106.78 18.2 100.51 5.16 p SPDR 200 Financials .. . . . . . . . . . . . . . . . . . . 19.48 -26 19.07 20.20 19.77 19.47 -.30 22.35 19.47STW 776.405 9.274 3.511 683.51 7.9 244.90 4.55 p SPDR 200 Fund... . . . . . . . . . . . . . . . . . . . . . . . 53.83 -107 53.76 54.00 55.10 53.75 -.94 57.37 52.77OZR 43.833 .977 .058 143.37 6.8 21.57 2.23 p SPDR 200 Resources .. . . . . . . . . . . . . . . . . . 9.68 -10 9.48 10.20 9.86 9.68 -.01 10.68 7.85SFY 149.830 .708 .472 524.38 10.1 265.55 5.04 p SPDR 50 Fund ... . . . . . . . . . . . . . . . . . . . . . . . . 52.73 -88 52.12 54.00 53.72 52.70 -.63 56.80 52.35BOND 3.587 .114 .023 93.47 27.4 70.88 2.77 SPDR Aust Bond ... . . . . . . . . . . . . . . . . . . . . . 25.59 -23 25.65 25.89 25.83 25.59 +.12 26.11 25.40DJRE 75.792 1.061 .199 -6.51 - 70.80 3.57 p SPDR DJ Global Reit . . . . . . . . . . . . . . . . . . . . 19.83 +43 19.38 20.95 20.02 19.21 +3.23 21.95 18.45WEMG 22.264 .348 .021 410.48 5.3 27.41 1.25 SPDR Emerging Mkts .. . . . . . . . . . . . . . . . . . 21.85 -7 21.25 23.00 22.05 21.82 +.69 22.91 18.20WDIV 105.724 .961 .159 - - - - p SPDR Global Dividend ... . . . . . . . . . . . . . . . 18.89 +31 18.79 18.91 18.93 18.61 +2.68 20.00 17.77GOVT 7.975 .128 .013 86.69 29.6 56.77 2.21 SPDR Govt Bond ... . . . . . . . . . . . . . . . . . . . . . 25.65 -4 25.62 25.91 25.69 25.65 +.86 26.05 25.33QMIX 3.194 .031 .008 198.62 8.9 40.40 2.28 p SPDR MSCI Qmix .. . . . . . . . . . . . . . . . . . . . . . 17.72 +11 16.01 18.50 17.72 17.61 +1.64 18.39 16.08SPY .186 .012 .020 3598.29 9.4 518.90 1.53 SPDR S&P 500 ETF ... . . . . . . . . . . . . . . . . . . 339.61 -69 337.05 339.47 339.61 336.24 +.81 355.98 305.00SLF 150.877 2.428 .554 75.25 16.2 49.39 4.06 SPDR Prop Fund ... . . . . . . . . . . . . . . . . . . . . . 12.18 -3 12.14 12.88 12.27 12.04 +.77 13.80 11.74SSO 1.825 .086 .019 242.52 6.0 36.47 2.49 p SPDR Small Ords.. . . . . . . . . . . . . . . . . . . . . . . 14.67 +32 14.15 14.58 14.67 14.35 +3.24 14.99 12.510WXOZ 13.839 .193 .170 332.42 8.5 61.52 2.19 SPDR World ex Aust.. . . . . . . . . . . . . . . . . . . . 28.12 +17 27.90 30.10 28.30 27.70 +1.62 29.20 25.28WXHG 19.248 .343 .079 341.58 6.3 63.63 2.94 SPDR Wldex AuHdgd... . . . . . . . . . . . . . . . . 21.63 +3 21.50 22.59 22.59 21.37 +1.15 23.68 20.06SYI 41.953 1.197 .178 194.27 14.3 136.85 4.93 p SPDR MSCI Au Sel HDY ... . . . . . . . . . . . . . 27.74 -53 24.98 29.90 28.29 27.74 -.86 30.32 27.74SWTZ 127.894 3.477 .076 - - - - Switzer Div Growth .. . . . . . . . . . . . . . . . . . . . . 2.47 -2 2.47 2.51 2.50 2.46 +.21 2.63 2.45YTMAGL 1.011 .016 .012 - - - - XTB AGL21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 108.19 -33 108.35 108.85 108.49 108.19 +.71 111.08 107.74YTMANZ - .001 .001 - - - - XTB ANZ20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 102.95 - 102.90 103.40 102.95 102.95 +1.01 105.19 102.71YTMAPA - .003 .005 - - - - XTB APA20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 112.99 - 112.49 112.99 112.99 112.99 +1.01 119.21 112.51YTMAST .857 .005 .004 - - - - XTB AST22 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 113.39 -6 113.00 113.39 113.48 112.89 +.96 117.01 112.30YTMAWC .150 .014 .019 - - - - XTB AWC19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 107.10 -28 106.80 107.01 107.20 107.10 +.75 110.15105.925YTMAZJ .368 .009 .025 - - - - XTB AZJ20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 110.67 +18 110.65 111.21 110.70 110.52 +1.18 113.16109.235YTMBH1 - - .002 - - - - XTB BH120... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.41 - 101.38 101.88 101.41 101.41 +1.01 103.53 101.41YTMBOQ .391 .001 - - - - - XTB BO118... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.75 +12 101.50 101.75 101.75 101.45 +1.13 104.21 100.87YTMCCA .480 .001 .002 - - - - XTB CCA19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 104.32 -65 104.28 104.78 104.97 104.32 +.39 107.17103.945YTMCTX .315 - .001 - - - - XTB CTX18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.67 -14 105.67 105.97 105.81 105.67 +.88 111.53104.925YTMDO1 1.217 .029 .023 - - - - XTB DO122... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.04 -12 104.54 105.04 105.14 104.60 +.90 108.12 103.30YTMDOW - .002 .003 - - - - XTB DOW18... . . . . . . . . . . . . . . . . . . . . . . . . . . . 104.26 - 103.92 104.24 104.26 104.26 +1.01 107.42103.125YTMDX1 - .011 .004 - - - - XTB DXS25... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 111.01 - 110.26 - 111.01 111.01 +1.01 112.11108.785YTMDXS - - - - - - - XTB DXS18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.12 +287.5 102.27 102.52102.245102.245 +3.83 106.88102.245YTMF01 - .002 .004 - - - - XTB AMP18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 100.20 - 100.26 100.36 100.20 100.20 +1.01 101.28100.003YTMF03 - .007 .008 - - - - XTB BOQ18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 100.22 - 100.27 100.37 100.22 100.22 +1.01 101.23100.069YTMF04 - .004 .004 - - - - XTB NAB18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 100.72 - 100.78 100.88 100.72 100.72 +1.01 101.59 100.54YTMF05 - .002 .001 - - - - XTB NAB19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.06 - 100.97 101.07 101.06 101.06 +1.01 101.72100.822YTMF06 .739 .024 .011 - - - - XTB SUN19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.51 +5 101.41 101.51 101.51 101.37 +1.06 101.99100.984YTMF07 - .004 .002 - - - - XTB ANZF20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 101.63 - 101.50 101.60 101.63 101.63 +1.01 101.90 99.398YTMF08 2.182 .036 .009 - - - - XTB BOQF19... . . . . . . . . . . . . . . . . . . . . . . . . . . 101.32 +18 101.22 101.32 101.32 101.08 +1.19 101.77100.841YTMF09 2.095 .024 .012 - - - - XTB MQGF20 ... . . . . . . . . . . . . . . . . . . . . . . . . . 101.60 +15 101.50 101.60 101.60 101.45 +1.16 102.33 101.13YTMF10 1.268 .004 .003 - - - - XTB NABF20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 101.23 - 101.14 101.24 101.23 101.23 +1.01 101.95 100.96YTMF11 1.413 .012 .006 - - - - XTB WBCF20 ... . . . . . . . . . . . . . . . . . . . . . . . . . 101.76 +6 101.66 101.76 101.76 101.61 +1.07 102.21 101.19YTMGP1 2.208 .010 .003 - - - - XTB GPT26... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 102.13 +9 101.63 102.13 102.13 101.43 +1.10 103.48101.332YTMGPT .994 .001 - - - - - XTB GPT19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.30 -5 105.35 105.74 105.30 105.30 +.97 110.57104.995YTMIPL - .001 .003 - - - - XTB IPL19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.75 - 103.80 104.23 103.75 103.75 +1.01 107.87103.275YTMLL1 1.855 .022 .020 - - - - XTB LLC20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 109.72 +49 109.14 109.70 109.78 109.03 +1.46 112.14 102.09YTMLLC .006 .002 .006 - - - - XTB LLC18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 104.23 +2 104.27 104.70 104.23 104.23 +1.03 107.64 103.27YTMMG2 1.355 .020 .003 - - - - XTB MGR23... . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.50 -10 101.00 101.50 101.60 101.15 +.92 103.33 101.15YTMMGR - .010 .008 - - - - XTB MGR20... . . . . . . . . . . . . . . . . . . . . . . . . . . . 107.64 - 107.80 108.67 107.64 107.64 +1.01 112.48 107.64YTMMQG - - .001 - - - - XTB MQG20... . . . . . . . . . . . . . . . . . . . . . . . . . . . 104.14 +162.5 101.80 102.30102.515102.515 +2.60 104.23102.515YTMNA1 - .006 .005 - - - - XTB NAB21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 106.02 - 105.94 106.44 106.02 106.02 +1.01 109.68 105.71YTMNAB - - - - - - - XTB NA119 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.75 - 103.76 104.26 103.75 103.75 +1.01 105.74103.495YTMQF1 - .004 .010 - - - - XTB QAN20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 110.43 - 110.07 110.57 110.43 110.43 +1.01 113.61 108.95YTMQF2 .998 .016 .017 - - - - XTB QAN21 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 116.43 +8 115.88 116.38 116.43 115.85 +1.08 120.55 115.05YTMQF3 1.501 .021 .019 - - - - XTB QAN22 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 121.05 +18 120.55 121.05 121.13 120.63 +1.16 124.16 119.42YTMSCG - .002 .003 - - - - XTB SCG19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.95 - 106.03 - 105.95 105.95 +1.01 108.59 104.89YTMSG1 .043 .005 .005 - - - - XTB SGP20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 118.28 +38 117.52 118.17 118.28 117.90 +1.34 123.77113.345YTMSGP - - .002 - - - - XTB SGP19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 106.28 +275 105.09 105.73 103.53 103.53 +3.67 109.26 103.53YTMSYD - - - - - - - XTB SYD18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.18 - 103.24 103.49 103.18 103.18 +1.01 110.58 103.18YTMTCL - - .001 - - - - XTB TCL21 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 110.14 +245 107.50 - 107.69 107.69 +3.29 110.16 107.69YTMTL1 - .007 .002 - - - - XTB TLS22 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.88 - 105.98 106.48 105.88 105.88 +1.01 108.64 105.88YTMTLS 1.254 .005 .005 - - - - XTB TLS20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 114.44 -7 114.32 114.67 114.51 114.38 +.95 120.54 113.66YTMWB1 - - .001 - - - - XTB WBC20 Jul. . . . . . . . . . . . . . . . . . . . . . . . . . 103.13 - 103.08 103.58 103.13 103.13 +1.01 105.82 102.84YTMWBC - - - - - - - XTB WBC20 Jan ... . . . . . . . . . . . . . . . . . . . . . . 102.52 - 102.28 102.78 102.52 102.52 +1.01 104.29 102.15YTMWE1 .139 - .006 - - - - XTB WES20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.14 -22 105.22 105.49 105.14 105.14 +.80 108.62102.503YTMWES .719 .002 .002 - - - - XTB WES19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 104.34 -2 104.39 104.56 104.34 104.34 +.99 109.43 104.33YTMWOW .187 .001 .006 - - - - XTB WOW19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 103.88 +3 103.87 104.19 103.95 103.85 +1.04 108.84 103.81MONY .250 .002 .001 - - - - UBS IQ Cash ... . . . . . . . . . . . . . . . . . . . . . . . . . . 20.00 +.9 19.98 20.00 20.00 19.991 +1.06 20.03 19.975UBP 3.204 .114 .009 87.16 30.1 8.15 .31 UBS IQ MSCI Asia APEX 50 ... . . . . . . . . . 26.20 -123 25.80 27.40 27.43 26.18 -3.47 27.70 20.35UBA .072 .076 .180 153.13 12.7 80.71 4.16 p UBS IQ MSCI Au... . . . . . . . . . . . . . . . . . . . . . . 19.41 -20 19.07 19.66 19.60 19.41 -.01 20.81 19.14UBE .234 .057 .011 262.24 8.1 51.81 2.45 UBS IQ MSCI Eu Ethical . . . . . . . . . . . . . . . . 21.16 -5 21.14 21.58 21.16 21.16 +.78 22.39 19.28UBJ .078 .019 .004 182.60 12.7 32.28 1.39 UBS IQ MSCI Japan... . . . . . . . . . . . . . . . . . . 23.16 -32 23.16 23.73 23.16 23.16 -.35 24.56 20.57UBU - .011 .007 208.07 12.7 48.16 1.82 UBS IQ MSCI US ... . . . . . . . . . . . . . . . . . . . . . 26.42 - 25.16 25.23 26.42 26.42 +1.01 26.42 22.43ETF .250 .010 .008 -905.16 - 63.20 3.18 p UBS IQ Au Qual . . . . . . . . . . . . . . . . . . . . . . . . . . 19.89 -81 19.63 21.95 19.89 19.89 -2.90 21.47 19.82DIV .347 .049 .026 247.07 7.9 82.64 4.21 UBS IQ Mstar Aus Div .. . . . . . . . . . . . . . . . . . 19.61 -70 19.28 19.88 19.78 19.61 -2.43 21.49 19.61UBW 1.984 .114 .027 384.37 6.3 42.92 1.79 UBS IQ MSCI WexAu... . . . . . . . . . . . . . . . . . 24.03 +7 23.25 24.08 24.31 23.79 +1.31 25.07 21.58VACF 24.198 .248 .095 - - - - Vngd Aus Corp FI ETF... . . . . . . . . . . . . . . . . 50.65 +8 50.60 50.70 50.69 50.50 +1.17 50.76 49.60PLUS 44.648 1.492 .171 - - - - VanEck Vect Au Corp Bond... . . . . . . . . . . 17.57 +7 17.51 17.56 17.57 17.48 +1.41 17.65 17.25FLOT 34.213 .827 .075 - - - - VanEck Au Float .. . . . . . . . . . . . . . . . . . . . . . . . 25.04 +1 21.00 25.04 25.04 25.00 +1.05 25.23 25.00MVB 18.057 .146 .028 109.91 23.6 152.90 5.89 p VanEck Vectors Banks .. . . . . . . . . . . . . . . . . 25.96 -94 24.50 26.32 26.22 25.96 -2.48 29.95 25.96CETF 2.836 .103 .011 - - - - VanEck Vectors China.. . . . . . . . . . . . . . . . . . 61.64 -8 61.42 62.09 62.95 61.37 +.88 67.23 50.99MVW 162.571 3.128 .432 260.98 10.3 85.46 3.19 p VanEck Vectors Eq Wt .. . . . . . . . . . . . . . . . . 26.81 -25 26.80 27.69 27.18 26.79 +.09 28.55 25.39ESGI 2.368 .016 .004 - - - - VanEck Vectors ESG Intl . . . . . . . . . . . . . . . . 20.10 +24 20.05 20.07 20.10 19.78 +2.22 20.56 19.78FDIV 1.500 .035 .004 - - - - VanEck Vect S&P Frk Div .. . . . . . . . . . . . . . 22.85 -62 22.68 23.08 23.47 22.85 -1.63 25.00 22.68GDX 75.652 .559 .064 - - - - VanEck Vectors Gold.. . . . . . . . . . . . . . . . . . . 28.31 +1 28.20 28.71 29.20 28.30 +1.05 32.84 27.38IFRA 61.677 1.298 .071 41.02 44.8 74.38 4.04 VanEck Vectors FTSE Infr. . . . . . . . . . . . . . . 18.39 +20 17.80 19.00 18.51 18.11 +2.11 20.29 17.69MVE 26.198 .396 .063 433.15 6.2 101.01 3.75 p VanEck Vect S&P Mid ... . . . . . . . . . . . . . . . . 26.92 -26 26.46 27.28 27.48 26.92 +.06 28.29 24.57MVA 31.605 1.942 .083 148.44 12.9 115.63 6.05 p VanEck Vectors Prop ... . . . . . . . . . . . . . . . . . 19.12 +13 18.80 19.36 19.20 18.88 +1.70 21.96 18.56MVR 14.428 .335 .040 336.21 7.0 72.20 3.06 p VanEck Vectors Aust Res .. . . . . . . . . . . . . . 23.61 -25 23.51 23.96 24.14 23.61 -.03 25.60 19.40MVS 18.587 .511 .070 235.57 8.3 62.21 3.20 p VanEck Vectors Sm Co... . . . . . . . . . . . . . . . 19.45 +11 18.55 20.00 19.60 19.35 +1.58 20.17 17.66MOAT 1.259 .107 .052 - - - - VanEck Vectors MStar .. . . . . . . . . . . . . . . . . 53.55 +5 53.55 53.83 54.14 53.04 +1.11 57.11 48.45QUAL 160.214 2.285 .337 259.97 8.5 64.39 2.90 VanEck Vect WexAu Qual . . . . . . . . . . . . . . . 22.19 +9 22.15 22.22 22.48 21.91 +1.42 23.04 19.55VIF 46.616 .691 .167 - - - - Vngd Int Fixed... . . . . . . . . . . . . . . . . . . . . . . . . . 48.18 +2 48.10 48.39 48.51 48.15 +1.06 52.16 47.05VCF 16.938 .321 .116 - - - - Vngd Int Cr .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 47.92 -1 47.69 47.92 47.97 47.66 +.99 51.77 47.47VAE 30.776 .371 .066 - - - - Vngd FTSE Asia Ex Jpn ... . . . . . . . . . . . . . . 66.50 +13 66.50 69.30 68.05 65.72 +1.21 69.77 56.30VEQ 27.424 .562 .158 - - - - Vngd FTSE Eur Shares .. . . . . . . . . . . . . . . . . 54.34 +86 54.34 54.60 54.86 53.21 +2.62 57.11 48.39VEU 99.281 1.608 1.162 - - - - Vngd All-World ex-US... . . . . . . . . . . . . . . . . 70.04 +51 70.03 70.11 70.75 68.70 +1.75 73.04 62.56VAF 77.854 1.306 .704 - - - - Vngd Aust FI Ind .. . . . . . . . . . . . . . . . . . . . . . . . 48.95 +18 48.85 49.01 48.99 48.74 +1.38 49.68 48.13VGB 22.204 .401 .137 - - - - Vngd Aust Govt Bond ... . . . . . . . . . . . . . . . . 49.36 +16 49.25 49.41 49.37 49.06 +1.34 49.99 48.43VHY 158.732 2.224 .988 - - - - Vngd Aust High Yield.. . . . . . . . . . . . . . . . . . . 57.56 -62 57.50 57.63 58.39 57.56 -.05 63.43 57.56VLC 2.126 .113 .078 - - - - Vngd MSCI Au Large Co ... . . . . . . . . . . . . . 59.22 -68 58.51 60.03 59.90 59.22 -.12 63.38 58.55VAP 106.575 1.646 1.005 - - - - Vngd Aust Property.. . . . . . . . . . . . . . . . . . . . . 78.31 +42 78.31 79.30 79.50 76.66 +1.55 86.99 73.82VAS 254.020 3.563 2.488 1.77 4196.6 268.29 3.61 Vngd Aust Shares.. . . . . . . . . . . . . . . . . . . . . . . 74.28 -79 74.28 74.55 75.33 74.20 -.04 78.34 71.90VSO 30.472 .389 .146 494.43 11.0 274.38 5.05 p Vngd MSCI Au Small Co ... . . . . . . . . . . . . . 54.37 -91 54.20 54.99 55.43 54.22 -.63 56.67 48.27VDBA 12.662 .129 .009 - - - - Vngd Div Bal. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 49.84 -1 49.60 51.00 50.13 49.70 +.99 50.88 49.20VDCO 8.248 .059 .003 - - - - Vngd Div Conserv .. . . . . . . . . . . . . . . . . . . . . . 49.90 +12 49.62 49.86 49.92 49.78 +1.25 50.44 49.34VDGR 16.071 .192 .015 - - - - Vngd Div Growth.. . . . . . . . . . . . . . . . . . . . . . . . 49.70 +14 49.65 49.69 50.14 49.49 +1.30 51.28 48.75VDHG 23.060 .485 .031 - - - - Vngd Div High Grwth .. . . . . . . . . . . . . . . . . . . 49.55 +5 49.50 50.94 50.16 49.34 +1.11 52.00 48.40VGE 31.082 .874 .205 - - - - Vngd FTSE Emerging .. . . . . . . . . . . . . . . . . . 67.21 -18 67.20 67.29 68.90 66.51 +.75 70.57 58.19VBND 9.755 .065 .006 - - - - Vngd Gl Agg Bond Idx.. . . . . . . . . . . . . . . . . . 50.27 +52 49.84 50.29 50.27 49.90 +2.06 50.68 49.66VGS 128.267 2.474 .913 - - - - Vngd MSCI Intl Sh .. . . . . . . . . . . . . . . . . . . . . . 65.40 +25 65.32 65.42 66.00 64.51 +1.40 68.07 59.20VGAD 75.909 .932 .373 - - - - Vngd MSCI Intl Sh H... . . . . . . . . . . . . . . . . . . 62.64 +6 62.44 64.52 63.59 61.93 +1.11 68.57 59.10VTS 37.283 .625 1.207 - - - - Vngd US Total Market .. . . . . . . . . . . . . . . . . . 174.61 -59 174.55 174.83 177.42 173.17 +.68 183.99 155.75


8 Tables

Warrants MarketsTRADE DATA FOR THE WEEK ENDING THURSDAY, MARCH 29, 2018

ASX Ex Expiry Conv Last WeeklyCode Price Date Ratio Bid Ask Sale Chg Vol(00s)





Equity Call WarrantsANZ Banking Grp Last Sale Price $26.86ANZWOE 30.00 28/06/18 4:1 .07 .075 .07 -6.5 8000BHP Last Sale Price $28.21BHPWOF 30.00 28/06/18 4:1 .31 .315 .31 -7 4930C’wlth Bank of Aust Last Sale Price $72.31CBAWOE 82.00 28/06/18 5:1 .145 .15 .16 -5 9204Macq Grp Last Sale Price $102.90MQGWOE 99.00 28/06/18 5:1 1.27 1.275 1.435 +2.5 222MQGWOF 104.00 28/06/18 5:1 .805 .81 .82 -9.5 342Rio Tinto Last Sale Price $72.70RIOWOE 73.00 28/06/18 5:1 1.085 1.09 1.255 +5 70RIOWOF 77.00 28/06/18 5:1 .73 .735 .73 -9.5 110Westpac Banking Last Sale Price $28.62WBCWOE 33.00 28/06/18 4:1 .042 .047 .055 -7 282

Equity Put WarrantsC’wlth Bank of Aust Last Sale Price $72.31CBAWOT 79.00 28/06/18 5:1 1.53 1.535 1.505 +33 5National Aust Bank Last Sale Price $28.49NABWOT 30.00 28/06/18 4:1 .755 .76 .725 +7.5 100

Equity Installment WarrantsAGL Energy Last Sale Price $21.68AGLIOD 18.00 23/11/18 1:1 5.09 5.10 4.66 -14 7AGLSO1 6.26 06/12/19 1:1 15.42 15.43 15.30 +43 10Amcor Last Sale Price $14.17AMCSOP 7.73 17/06/22 1:1 7.07 7.08 7.12 -84 10AMP Last Sale Price $4.99AMPJOE 4.23 14/04/20 1:1 .755 .765 .905 -6.5 200AMPSWR 3.31 30/06/20 1:1 2.14 2.17 2.25 -12 260ANZ Banking Grp Last Sale Price $26.86ANZISS 27.90 30/05/18 1:1 1.16 1.17 1.19 -46 162ANZIOA 16.00 19/10/18 1:1 11.53 11.54 12.20 -53 29ANZISV 27.45 30/11/18 1:1 3.20 3.21 3.32 - 20ANZJOE 22.35 14/04/20 1:1 4.51 4.52 5.00 -25 40ANZJOM 18.34 20/01/21 1:1 8.51 8.52 8.76 -52 50ANZJOZ 23.71 18/11/21 1:1 3.15 3.16 3.19 -129 440ANZSOP 16.20 17/06/22 1:1 12.33 12.34 12.61 -90 1Afterpay Touch Last Sale Price $6.44APTJOA 3.51 17/08/22 1:1 2.94 2.95 3.25 -51 80APTJOB 5.02 17/08/22 1:1 1.42 1.43 1.70 -44 149Bendigo&Adelaide Bk Last Sale Price $9.84BENIOA 6.25 19/10/18 1:1 3.89 3.90 4.01 -149 25BENIOB 5.00 23/11/18 1:1 5.09 5.10 5.19 -165 60BENJON 8.62 20/01/21 1:1 1.21 1.22 1.18 -72.5 159BHP Last Sale Price $28.21BHPSSY 23.66 02/05/18 1:1 4.66 4.67 5.22 -23 5BHPSSL 17.29 08/06/18 1:1 11.06 11.07 11.47 -199 9BHPISU 26.60 28/09/18 1:1 3.95 3.96 4.30 -7 300BHPSOG 14.57 13/12/19 1:1 14.18 14.19 14.72 -130 1BHPJOI 21.86 14/04/20 1:1 6.34 6.35 6.95 -9 50Bank of Qld Last Sale Price $10.96BOQIOC 8.50 23/11/18 1:1 3.12 3.13 3.21 -78 8BOQSWR 6.35 30/06/20 1:1 5.79 5.81 5.84 -79 15Brambles Last Sale Price $9.98BXBSSA 5.53 08/06/18 1:1 4.51 4.52 4.51 - 2019BXBSSL 6.11 08/06/18 1:1 3.94 3.95 3.69 +23 14BXBSWR 6.31 30/06/20 1:1 4.36 4.37 4.40 +58 15C’wlth Bank of Aust Last Sale Price $72.31CBASSY 86.40 02/05/18 1:1 .225 .235 .245 -7 110CBAIOL 72.00 18/05/18 1:1 3.66 3.67 3.76 -48 83CBAJOK 65.42 31/05/18 1:1 6.88 6.89 6.91 -114 130CBASSE 45.45 08/06/18 1:1 27.25 27.27 27.22 -469 1CBAISK 46.15 08/06/18 1:1 26.55 26.57 26.57 -374 4CBAIWK 52.50 28/06/18 1:1 20.87 20.91 20.99 -340 20CBASSJ 81.83 29/06/18 1:1 .58 .59 .645 -70.5 31CBAIOA 41.00 19/10/18 1:1 32.90 32.91 33.17 -186 10CBAIOD 60.00 23/11/18 1:1 16.50 16.51 16.34 -151 2CBASOA 49.25 13/12/19 1:1 25.72 25.73 25.45 -227 30CBAJOU 44.79 14/04/20 1:1 27.51 27.52 27.08 -325 7CBAJOG 57.69 14/04/20 1:1 14.61 14.62 14.62 -88 2CBASOH 51.07 23/06/20 1:1 24.78 24.79 24.52 -82 3CBASOP 40.00 17/06/22 1:1 35.75 35.76 35.75 -270 1CBASWA 38.08 30/06/22 1:1 43.39 43.43 43.50 -269 4Coca-Cola Amatil Last Sale Price $8.67CCLSSA 4.46 08/06/18 1:1 4.23 4.25 4.29 -3 309CCLJOA 5.54 17/08/22 1:1 3.12 3.13 3.10 -12 20Charter Hall Long W Last Sale Price $3.90CLWISP 3.21 08/06/18 1:1 .725 .735 .795 +14.5 251CSL Last Sale Price $155.46CSLSSY 137.28 02/05/18 1:1 18.66 18.68 21.80 -716 6CSLISU 138.80 28/09/18 1:1 22.82 22.84 23.00 -970 4CSLSWR 53.93 30/06/20 1:1 104.72 104.78 108.17 -89 5CSLSWA 67.74 30/06/22 1:1 100.81 100.86 101.08 -408 1Domino’s Pizza Last Sale Price $41.73DMPJOZ 28.92 18/11/21 1:1 12.80 12.81 14.00 +171 2Fortescue Metals Grp Last Sale Price $4.33FMGJOF 3.95 03/04/18 1:1 .45 - .58 - 27300FMGIOL 5.50 18/05/18 1:1 .095 .105 .145 -8 130FMGIOB 2.50 23/11/18 1:1 2.00 2.01 2.22 -17 40FMGIOD 4.00 23/11/18 1:1 .995 1.005 1.04 -66.5 25FMGSOM 2.09 18/06/21 1:1 2.82 2.83 2.89 - 2FMGSO1 3.43 18/11/21 1:1 .89 .90 .95 -41 25FMGJOZ 3.45 18/11/21 1:1 .87 .88 .89 -27 143FMGJOC 3.75 18/11/21 1:1 .575 .585 .575 -32.5 2620

G8 Education Last Sale Price $2.64GEMJOG 2.05 14/04/20 1:1 .58 .59 .59 -13.5 280GEMJOZ 1.73 18/11/21 1:1 .905 .915 .915 -8.5 150Insurance Aust Grp Last Sale Price $7.48IAGISV 7.60 27/03/19 1:1 1.095 1.105 1.125 - 200iShares S&P/ASX 200 Last Sale Price $23.92IOZSWR 12.38 30/06/20 1:1 12.33 12.35 12.54 -62 8iShares S&P 500 Last Sale Price $341.10IVVSOO 312.14 26/06/18 1:1 40.16 40.45 37.00 -700 4JB Hi-Fi Last Sale Price $25.81JBHJOZ 17.77 18/11/21 1:1 8.03 8.04 8.10 -60 40Janus Henderson Last Sale Price $42.24JHGJOA 32.35 17/08/22 1:1 9.89 9.90 10.47 -328 20Magellan Fin Grp Last Sale Price $23.84MFGJOT 15.68 14/04/20 1:1 8.16 8.17 8.83 +23 4Mineral Resources Last Sale Price $16.99MINJOC 12.37 17/08/22 1:1 4.62 4.63 4.54 -55 20Macq Grp Last Sale Price $102.90MQGISU 98.70 30/05/18 1:1 7.68 7.71 8.28 -109 6MQGSSL 43.77 08/06/18 1:1 59.48 59.53 59.40 +202 1MQGJOZ 64.20 18/11/21 1:1 38.70 38.71 40.08 +28 25MQGSOP 52.95 17/06/22 1:1 54.05 54.06 54.12 - 1VanEck Vectors Prop Last Sale Price $19.12MVAJOP 11.93 05/03/20 1:1 7.16 7.21 6.96 -92 50National Aust Bank Last Sale Price $28.49NABIWJ 21.40 29/03/18 1:1 7.06 - 7.17 -200 14NABIOL 28.00 18/05/18 1:1 2.18 2.19 2.18 -100 43NABISU 32.70 30/05/18 1:1 1.15 1.155 1.16 -10.5 20NABJOJ 19.66 31/05/18 1:1 8.83 8.84 8.85 -87 55NABIOA 17.00 19/10/18 1:1 12.21 12.22 12.46 -71 20NABIOD 22.00 23/11/18 1:1 8.04 8.05 7.99 -45 6NABISV 28.65 30/11/18 1:1 3.66 3.67 3.71 - 40NABJOU 23.61 14/04/20 1:1 4.87 4.88 5.00 -98 83NABJOA 23.55 18/11/21 1:1 4.93 4.94 5.22 -22 10NABSWA 15.16 30/06/22 1:1 16.81 16.83 16.92 -32 10NABJOB 22.98 17/08/22 1:1 5.50 5.51 5.80 -80 20Newcrest Min Last Sale Price $19.56NCMIOC 16.00 23/11/18 1:1 5.48 5.49 6.01 -29 10NCMJOP 14.67 30/05/19 1:1 4.88 4.89 5.55 +81 18Origin Energy Last Sale Price $8.70ORGJON 4.48 20/01/21 1:1 4.22 4.23 4.50 +1 30Oil Search Last Sale Price $7.15OSHSWR 4.49 30/06/20 1:1 3.59 3.61 3.70 +16 20SPDR 200 Financials Last Sale Price $19.48OZFJOM 14.08 30/05/19 1:1 5.33 5.36 5.40 -80 32Platinum Asset Last Sale Price $5.86PTMJOA 4.83 17/08/22 1:1 1.025 1.035 .945 -38.5 130QBE Insurance Grp Last Sale Price $9.63QBESSA 6.31 08/06/18 1:1 3.39 3.40 3.41 -32 15QBEISU 10.70 28/09/18 1:1 .575 .58 .58 - 120QBEJOQ 8.69 30/05/19 1:1 .93 .94 1.035 -7.5 86Ramsay Health Care Last Sale Price $62.32RHCISI 28.19 08/06/18 1:1 34.38 34.41 34.52 -64 3RHCISK 41.89 08/06/18 1:1 20.82 20.85 21.13 -769 5RHCSOG 26.28 13/12/19 1:1 36.48 36.49 36.47 +55 1RHCJOT 30.65 14/04/20 1:1 31.66 31.67 31.79 -582 14RHCSWR 38.60 30/06/20 1:1 28.49 28.53 29.20 +6 5RHCJOZ 54.32 18/11/21 1:1 7.98 7.99 8.50 -15 30RHCJOA 46.37 17/08/22 1:1 15.93 15.94 15.68 -95 5Rio Tinto Last Sale Price $72.70RIOIOM 52.00 18/05/18 1:1 21.22 21.23 21.45 -30 200RIOSSL 31.20 08/06/18 1:1 41.72 41.75 42.65 - 2RIOISU 75.00 28/09/18 1:1 6.93 6.95 7.36 -149 40RIOJOG 60.31 14/04/20 1:1 12.39 12.40 13.22 -61 7South32 Last Sale Price $3.22S32JOG 2.45 14/04/20 1:1 .76 .77 .78 +3.5 30S32JOY 2.25 14/07/22 1:1 .96 .97 1.03 -13.5 200SPDR 50 Fund Last Sale Price $52.73SFYJOM 35.90 30/05/19 1:1 16.57 16.63 17.80 -254 2The Star Entertain Last Sale Price $5.29SGRJOZ 3.95 18/11/21 1:1 1.33 1.34 1.34 -3.5 9Spark Infrastructure Last Sale Price $2.39SKIJOE 1.69 14/04/20 1:1 .69 .70 .70 +3.5 155Santos Last Sale Price $5.07STOJOG 2.54 14/04/20 1:1 2.53 2.54 2.62 - 59STOJOM 2.01 20/01/21 1:1 3.06 3.07 3.15 +9 130SPDR 200 Fund Last Sale Price $53.83STWSOO 48.17 26/06/18 1:1 6.70 6.71 7.01 -25 15STWJOE 40.61 14/04/20 1:1 13.21 13.22 13.24 -108 17STWJOM 35.54 20/01/21 1:1 18.27 18.28 19.13 -69 50STWSWA 26.05 30/06/22 1:1 31.94 31.97 32.08 -132 6Seven West Media Last Sale Price $0.54SWMJOR 0.41 14/04/20 1:1 .12 .13 .14 -2 1408Sydney Airport Last Sale Price $6.71SYDJOP 2.83 30/05/19 1:1 3.81 3.82 3.68 -94 100SPDR MSCI Au Sel HDY Last Sale Price $27.74SYISSA 11.17 08/06/18 1:1 16.62 16.65 16.69 -108 1SYISSB 14.73 08/06/18 1:1 13.08 13.11 13.15 -101 12Tabcorp Hldgs Last Sale Price $4.39TAHJOA 3.53 18/11/21 1:1 .85 .86 .90 +.5 580Transurban Grp Last Sale Price $11.42TCLJOE 7.36 14/04/20 1:1 4.06 4.07 3.65 -11 20TCLSO1 5.54 20/01/21 1:1 5.87 5.88 5.55 -3 80Telstra Corp Last Sale Price $3.14TLSISK 3.36 08/06/18 1:1 .053 .063 .065 -2.8 667TLSSSE 3.43 08/06/18 1:1 .039 .049 .054 -10.6 180

TLSSSU 1.47 22/06/18 1:1 1.695 1.705 1.705 -30.5 59TLSIWK 2.56 28/06/18 1:1 .65 .67 .67 -7 1000TLSSSJ 4.31 29/06/18 1:1 .018 - .019 -2.9 2030TLSISU 3.46 28/09/18 1:1 .17 .175 .185 -1.5 151TLSIOB 1.66 23/11/18 1:1 1.56 1.57 1.59 -7 30TLSISV 3.20 27/03/19 1:1 .45 .46 .46 - 670TLSSO1 2.81 06/12/19 1:1 .32 .33 .41 -8.5 97TLSSOH 3.19 23/06/20 1:1 .54 .55 .55 -8 40TLSJON 2.88 20/01/21 1:1 .275 .285 .275 -9.5 2362TLSSOM 2.47 18/06/21 1:1 1.04 1.05 1.075 -13 14TLSSO2 2.28 18/11/21 1:1 .855 .865 .905 -26.5 341TLSJOY 2.67 14/07/22 1:1 .46 .47 .47 -8 1915TLSJOW 2.88 14/07/22 1:1 .27 .28 .31 -5.5 480TLSJOB 2.00 17/08/22 1:1 1.135 1.145 1.165 -17.5 100TLSJOA 2.46 17/08/22 1:1 .675 .685 .685 -9.5 340Vngd Aust Shares Last Sale Price $74.28VASSOA 35.10 15/06/20 1:1 39.67 39.68 40.23 -44 34Virtus Health Last Sale Price $5.41VRTJOA 4.28 18/11/21 1:1 1.12 1.13 1.385 - 70WAM Capital Last Sale Price $2.50WAMJOM 1.68 20/01/21 1:1 .815 .825 .815 -.5 28Westpac Banking Last Sale Price $28.62WBCIOL 29.00 18/05/18 1:1 1.82 1.83 1.825 -58.5 54WBCJOJ 19.79 31/05/18 1:1 8.82 8.83 9.00 -81 30WBCSSA 16.22 08/06/18 1:1 12.54 12.56 12.59 -136 1WBCSSZ 16.89 08/06/18 1:1 11.88 11.90 11.91 -151 1WBCIOA 17.00 19/10/18 1:1 12.34 12.35 12.53 -154 20WBCIO2 16.00 02/11/18 1:1 13.61 13.62 13.54 -113 30WBCIOD 23.00 23/11/18 1:1 7.42 7.43 7.47 -140 6WBCJOG 23.08 14/04/20 1:1 5.54 5.55 5.75 -103 15WBCJOM 16.80 20/01/21 1:1 11.82 11.83 12.04 -86 15WBCJOA 23.55 18/11/21 1:1 5.06 5.07 5.33 -147 30WBCSOP 16.06 17/06/22 1:1 13.87 13.88 13.85 -148 12WBCJOB 25.30 17/08/22 1:1 3.32 3.33 3.42 -43 710Wesfarmers Last Sale Price $41.56WESIOA 23.50 19/10/18 1:1 18.94 18.95 19.03 +21 5WESJOZ 22.72 18/11/21 1:1 18.84 18.85 18.86 -319 15WESJOA 24.84 17/08/22 1:1 16.72 16.73 16.80 -157 60WESJOB 35.91 17/08/22 1:1 5.64 5.65 5.75 -10 82Westfield Last Sale Price $8.52WFDJOK 6.06 31/05/18 1:1 2.46 2.47 2.36 -7 100Woolworths Grp Last Sale Price $26.29WOWSSL 16.75 08/06/18 1:1 9.63 9.65 9.80 -115 6WOWIOA 14.00 19/10/18 1:1 12.83 12.84 12.80 -120 20WOWISV 26.35 27/03/19 1:1 3.46 3.47 3.62 - 20Woodside Pet Last Sale Price $29.24WPLIOD 22.80 23/11/18 1:1 7.89 7.90 7.73 -14 10WPLJOF 24.03 14/04/20 1:1 5.20 5.21 5.44 +2 96

Barrier Call WarrantsThe A2 Milk Company Last Sale Price $11.46A2MKOC 2.14 31/12/29 1:1 9.31 9.32 9.28 -160 40A2MKOG 5.36 31/12/29 1:1 6.09 6.10 6.25 -132 37A2MKOB 7.42 31/12/29 1:1 4.03 4.04 4.15 -26 1309A2MKOJ 9.62 31/12/29 1:1 1.835 1.845 1.82 -133 2408Aust Agricult Co Last Sale Price $1.19AACKOC 0.88 31/12/29 1:1 .30 .31 .28 -10 1607AGL Energy Last Sale Price $21.68AGLKOA 18.47 31/12/29 1:1 3.21 3.22 3.24 +25 150Aristocrat Leisure Last Sale Price $24.06ALLKOC 20.20 31/12/29 1:1 3.86 3.87 4.65 +43 25Altium Last Sale Price $19.90ALUKOA 12.45 31/12/29 1:1 7.45 7.46 8.22 +68 2ALUKOB 15.41 31/12/29 1:1 4.48 4.49 5.83 -77 42Amcor Last Sale Price $14.17AMCKOA 11.83 31/12/29 1:1 2.34 2.35 2.20 +18 10AMP Last Sale Price $4.99AMPKOC 4.02 31/12/29 1:1 .96 .97 1.01 - 24AMPKOG 4.27 31/12/29 1:1 .715 .725 .715 -30 40AMPKOB 4.50 31/12/29 1:1 .49 .505 .585 -33 100ANZ Banking Grp Last Sale Price $26.86ANZLOL 27.17 28/03/18 1:1 - - .89 -7.5 190ANZBOI 0.00 25/05/18 1:1 31.33 31.34 32.76 -41 3ANZKOG 22.58 31/12/29 1:1 4.27 4.28 4.34 -69 25ANZKOH 25.21 31/12/29 1:1 1.64 1.65 1.66 -84 1410ANZKOD 25.81 31/12/29 1:1 1.175 1.215 1.215 -71 831ANZLOC 26.07 31/12/29 1:1 1.335 1.345 1.30 -78 310APN Outdoor Grp Last Sale Price $4.64APOKOD 3.11 31/12/29 1:1 1.52 1.53 1.33 +16 110ASX Last Sale Price $56.06ASXKOA 50.74 31/12/29 1:1 5.32 5.33 5.77 -273 10Bellamys Aust Last Sale Price $19.84BALKOG 15.80 31/12/29 1:1 4.04 4.05 6.19 +58 7Bapcor Last Sale Price $5.68BAPKOB 4.06 31/12/29 1:1 1.615 1.625 1.66 +6 40Bendigo&Adelaide Bk Last Sale Price $9.84BENKOG 8.18 31/12/29 1:1 1.65 1.66 1.63 -114 140BHP Last Sale Price $28.21BHPKOI 22.60 31/12/29 1:1 5.60 5.61 5.57 -145 35BHPKOD 23.49 31/12/29 1:1 4.72 4.73 5.12 +4 240BHPKOF 25.40 31/12/29 1:1 2.81 2.82 2.80 -46 526BHPLOD 26.02 31/12/29 1:1 2.93 2.94 3.56 +30 230BHPMOD 26.13 31/12/29 1:1 2.07 2.08 2.00 -66 637BHPLON 27.62 31/12/29 1:1 1.335 1.345 1.33 -53 1110BHPLOG 28.42 31/12/29 1:1 .74 .75 1.155 +9.5 520Boral Last Sale Price $7.44BLDKOB 5.43 31/12/29 1:1 2.00 2.01 2.20 +10 20

BlueScope Steel Last Sale Price $15.09BSLKOD 5.69 31/12/29 1:1 9.39 9.40 9.33 -4 10BSLKOE 8.44 31/12/29 1:1 6.65 6.66 6.74 +41 18BSLKOA 12.23 31/12/29 1:1 2.86 2.87 2.84 +36 1311Brambles Last Sale Price $9.98BXBKOC 8.41 31/12/29 1:1 1.56 1.57 1.66 - 20C’wlth Bank of Aust Last Sale Price $72.31CBAKOH 50.18 31/12/29 1:1 22.12 22.13 21.75 -204 1CBAKOE 60.04 31/12/29 1:1 12.27 12.28 12.27 -898 130CBAQOF 63.93 31/12/29 1:1 8.38 8.39 8.48 -292 17CBAQOE 65.34 31/12/29 1:1 6.97 6.98 6.88 -78 195CBAKOO 66.83 31/12/29 1:1 5.47 5.48 5.40 -85 710CBALOH 66.94 31/12/29 1:1 6.86 6.87 6.95 -58 133CBALOC 69.14 31/12/29 1:1 4.46 4.47 4.40 -71 737CBALOG 71.45 31/12/29 1:1 2.35 2.36 2.29 -301 22Costa Grp Last Sale Price $6.83CGCKOB 5.83 31/12/29 1:1 .995 1.005 1.035 - 175Cimic Grp Last Sale Price $44.47CIMKOG 37.44 31/12/29 1:1 7.03 7.04 7.05 -190 17CIMKOB 39.95 31/12/29 1:1 4.52 4.53 4.75 -218 30Cochlear Last Sale Price $181.62COHKOC 143.21 31/12/29 1:1 38.41 38.42 38.00 -367 1COHKOB 152.32 31/12/29 1:1 29.29 29.30 30.41 -261 23CSL Last Sale Price $155.46CSLKOG 140.28 31/12/29 1:1 15.18 15.19 16.81 -154 4CSR Last Sale Price $5.18CSRKOC 3.99 31/12/29 1:1 1.185 1.195 1.21 -19 200Corporate Travel Last Sale Price $23.48CTDKOA 19.03 31/12/29 1:1 4.45 4.46 4.18 -51 26CTDKOE 20.98 31/12/29 1:1 2.50 2.51 2.23 -40 10Caltex Aust Last Sale Price $31.40CTXKOB 24.83 31/12/29 1:1 6.57 6.58 6.35 -75 5Crown Resorts Last Sale Price $12.69CWNKOC 10.84 31/12/29 1:1 1.84 1.85 1.975 +17 50Domino’s Pizza Last Sale Price $41.73DMPKOF 29.89 31/12/29 1:1 11.84 11.85 12.78 +149 2DMPKOC 33.04 31/12/29 1:1 8.68 8.69 9.23 +11 13Evolution Min Last Sale Price $3.03EVNKOC 1.33 31/12/29 1:1 1.69 1.70 1.805 +9.5 22Fletcher Bld Last Sale Price $5.73FBUKOA 4.18 31/12/29 1:1 1.54 1.55 1.54 -26 450FBUKOB 5.06 31/12/29 1:1 .665 .675 .67 -40.5 150Flight Centre Travel Last Sale Price $56.99FLTKOC 37.72 31/12/29 1:1 19.27 19.28 20.00 +107 7FLTKOD 49.43 31/12/29 1:1 7.55 7.56 8.10 +109 5Fortescue Metals Grp Last Sale Price $4.33FMGKOJ 4.07 29/03/18 1:1 - - .58 - 13650FMGBOS 0.00 25/05/18 1:1 4.68 4.68 4.68 -83 200FMGBOR 0.00 13/12/18 1:1 5.06 5.07 5.58 +3 10FMGKOH 2.92 31/12/29 1:1 1.405 1.415 1.615 -39.5 300FMGKOL 3.45 31/12/29 1:1 .87 .88 .91 -27.5 630FMGKOC 3.84 31/12/29 1:1 .48 - .54 -34.5 13810Currency Warrant AUD/EURFXEKOC 0.60 31/12/29 100:1 4.16 4.24 4.17 - 3Currency Warrant AUS/USDFXUKOF 0.74 31/12/29 100:1 3.85 3.88 3.85 -247 6G8 Education Last Sale Price $2.64GEMKOD 2.14 31/12/29 1:1 .49 .50 .50 -17.5 120Galaxy Res Last Sale Price $2.96GXYKOF 1.92 31/12/29 1:1 1.03 1.04 1.21 -16 100GXYKOE 2.05 31/12/29 1:1 .90 .91 .91 -49.5 122Harvey Norman Last Sale Price $3.69HVNKOE 2.51 31/12/29 1:1 1.17 1.18 1.14 +2.5 350HVNKOC 2.80 31/12/29 1:1 .885 .895 .88 +.5 16IOOF Hldgs Last Sale Price $10.18IFLKOA 8.01 31/12/29 1:1 2.16 2.17 2.35 -52 10Independence Grp Last Sale Price $4.60IGOKOA 2.37 31/12/29 1:1 2.23 2.24 2.24 -6 30IGOKOD 3.27 31/12/29 1:1 1.33 1.335 1.335 -6 1240Iluka Res Last Sale Price $10.56ILUKOB 8.20 31/12/29 1:1 2.35 2.36 2.37 -16 15ILUKOH 8.87 31/12/29 1:1 1.68 1.69 1.935 +26.5 30InvoCare Last Sale Price $12.99IVCKOA 9.96 31/12/29 1:1 3.03 3.04 3.07 -81 279JB Hi-Fi Last Sale Price $25.81JBHKOG 19.95 31/12/29 1:1 5.85 5.86 5.82 +12 80JBHKOC 22.28 31/12/29 1:1 3.52 3.53 3.54 +19 137James Hardie Ind Last Sale Price $22.87JHXKOD 20.19 31/12/29 1:1 2.67 2.68 2.60 +9 20Lendlease Grp Last Sale Price $17.31LLCKOD 14.34 31/12/29 1:1 2.96 2.97 2.65 -4 20Magellan Fin Grp Last Sale Price $23.84MFGKOB 20.08 31/12/29 1:1 3.75 3.76 4.31 -118 40Mirvac Grp Last Sale Price $2.15MGRKOC 1.80 31/12/29 1:1 .34 .35 .355 +5 105Mineral Resources Last Sale Price $16.99MINKOA 13.59 31/12/29 1:1 3.40 3.41 3.50 -86 50MINKOC 14.32 31/12/29 1:1 2.67 2.68 3.25 -7 110Monadelphous Grp Last Sale Price $15.20MNDKOB 12.55 31/12/29 1:1 2.64 2.65 2.78 -36 34Medibank Private Last Sale Price $2.90MPLKOE 1.78 31/12/29 1:1 1.115 1.125 1.185 +15 50MPLKOA 2.23 31/12/29 1:1 .66 .67 .665 +25.5 60

Macq Grp Last Sale Price $102.90MQGKOE 91.70 31/12/29 1:1 11.20 11.21 11.25 -138 47MQGLOL 97.05 31/12/29 1:1 7.85 7.86 8.00 -73 205MQGLOD 99.83 31/12/29 1:1 5.07 5.08 5.18 -82 365Mesoblast Last Sale Price $1.49MSBKOE 1.00 31/12/29 1:1 .485 .495 .54 -14.5 100MSBKOC 1.25 31/12/29 1:1 .23 .24 .315 -7 100Myer Hldgs Last Sale Price $0.38MYRKOB 0.27 31/12/29 1:1 .09 .099 .10 +1 1300Mayne Pharma Last Sale Price $0.74MYXKOA 0.51 31/12/29 1:1 .225 .235 .22 -2.5 301National Aust Bank Last Sale Price $28.49NABXOB 27.00 28/06/18 2:1 1.05 1.06 1.05 -31 630NABBOA 0.00 20/06/19 1:1 27.77 27.78 27.90 - 2NABKOG 21.08 31/12/29 1:1 7.40 7.41 7.65 -187 20NABKOJ 24.54 31/12/29 1:1 3.94 3.95 4.04 -193 80NABLOF 24.74 31/12/29 1:1 4.35 4.36 4.30 -55 70NABKOD 25.25 31/12/29 1:1 3.23 3.24 3.35 -179 320NABLOA 26.14 31/12/29 1:1 2.94 2.95 2.95 - 10NABKOM 26.90 31/12/29 1:1 1.585 1.595 1.575 -49.5 680NABLOG 27.84 31/12/29 1:1 1.24 1.25 1.24 -49.5 158Newcrest Min Last Sale Price $19.56NCMKOL 15.17 31/12/29 1:1 4.39 4.40 4.64 -8 14NCMLOF 16.22 31/12/29 1:1 4.34 4.35 4.30 -14 53NCMKOA 16.84 31/12/29 1:1 2.71 2.72 2.66 -38 29NCMKOE 17.54 31/12/29 1:1 2.02 2.03 2.22 -14 10Northern Star Last Sale Price $6.28NSTKOA 4.14 31/12/29 1:1 2.13 2.14 2.16 -27 115NSTKOB 4.99 31/12/29 1:1 1.285 1.295 1.32 -42.5 140Nufarm Last Sale Price $8.45NUFKOB 7.01 31/12/29 1:1 1.43 1.44 1.42 -50 15Origin Energy Last Sale Price $8.70ORGKOC 6.47 31/12/29 1:1 2.22 2.23 2.21 -49 14ORGKOF 7.14 31/12/29 1:1 1.55 1.56 1.74 -8.5 121OZ Min Last Sale Price $8.99OZLKOB 7.14 31/12/29 1:1 1.84 1.85 1.815 -2.5 60OZLKOA 7.59 31/12/29 1:1 1.395 1.405 1.44 +.5 1500Perpetual Last Sale Price $46.55PPTKOE 35.71 31/12/29 1:1 10.84 10.85 11.09 +79 7PPTKOB 39.72 31/12/29 1:1 6.82 6.83 7.28 +9 4Qantas Airways Last Sale Price $5.83QANKOC 4.52 31/12/29 1:1 1.26 1.27 1.335 +16.5 56QANKOD 4.77 31/12/29 1:1 1.055 1.065 1.20 -3 50QBE Insurance Grp Last Sale Price $9.63QBEBOQ 0.00 27/09/18 1:1 10.91 10.92 11.02 +5 15QBEBON 0.00 25/10/18 1:1 10.26 10.27 10.19 -17 20QBEKOG 7.64 31/12/29 1:1 1.985 1.995 2.02 -13 310QBEKOD 8.42 31/12/29 1:1 1.20 1.21 1.265 -12.5 150Ramsay Health Care Last Sale Price $62.32RHCKOD 52.91 31/12/29 1:1 9.40 9.41 9.76 -16 14Rio Tinto Last Sale Price $72.70RIOKOL 56.51 31/12/29 1:1 16.19 16.20 17.35 +66 2RIOKOK 57.92 31/12/29 1:1 14.78 14.79 15.57 - 4RIOKOI 63.58 31/12/29 1:1 9.12 9.13 10.44 +92 5RIOKOH 66.92 31/12/29 1:1 5.77 5.78 6.35 +3 341RIOLOF 67.41 31/12/29 1:1 6.99 7.00 7.03 -57 96RIOLOG 69.07 31/12/29 1:1 5.12 5.13 5.92 +5 10RIOLOB 71.23 31/12/29 1:1 2.97 2.98 3.72 +15 7Resolute Min Last Sale Price $1.25RSGKOB 0.73 31/12/29 1:1 .505 .515 .515 +3 500South32 Last Sale Price $3.22S32KOE 2.23 31/12/29 1:1 .98 .99 1.045 -10 105S32KOC 2.57 31/12/29 1:1 .64 .65 .62 -13.5 57Saracen Min Last Sale Price $1.77SARKOB 1.47 31/12/29 1:1 .30 .31 .345 -4 2994Seek Last Sale Price $18.60SEKKOB 13.90 31/12/29 1:1 4.69 4.70 4.68 -118 5Sandfire Res Last Sale Price $7.32SFRKOD 4.56 31/12/29 1:1 2.75 2.76 3.21 -29 2Sims Metal Mgmt Last Sale Price $14.44SGMKOC 12.06 31/12/29 1:1 2.37 2.38 2.17 -541 71SGMKOF 12.93 31/12/29 1:1 1.505 1.515 1.28 -81 75The Star Entertain Last Sale Price $5.29SGRKOC 4.44 31/12/29 1:1 .845 .855 .905 -5.5 100Spark Infrastructure Last Sale Price $2.39SKIKOB 1.76 31/12/29 1:1 .625 .635 .645 +13 194Santos Last Sale Price $5.07STOKOE 2.46 31/12/29 1:1 2.61 2.62 2.69 +7 20Suncorp Grp Last Sale Price $13.34SUNKOC 11.28 31/12/29 1:1 2.05 2.06 2.16 -2 25Seven West Media Last Sale Price $0.54SWMKOA 0.47 31/12/29 1:1 .061 .071 .073 -1 195Sydney Airport Last Sale Price $6.71SYDKOA 5.24 31/12/29 1:1 1.465 1.475 1.435 +13.5 35Tabcorp Hldgs Last Sale Price $4.39TAHKOC 3.37 31/12/29 1:1 1.015 1.025 1.19 +12 40TAHKOB 3.91 31/12/29 1:1 .475 .485 .52 - 2101Transurban Grp Last Sale Price $11.42TCLKOD 9.14 31/12/29 1:1 2.27 2.28 1.915 - 10TCLKOE 9.44 31/12/29 1:1 1.975 1.985 1.83 +17.5 210Telstra Corp Last Sale Price $3.14TLSKOK 2.78 31/12/29 1:1 .355 .365 .415 -3 120TLSKOE 2.87 31/12/29 1:1 .265 .275 .28 -8.5 1160TLSKOF 2.97 31/12/29 1:1 .16 .17 .20 -7 413TLSLOF 2.98 31/12/29 1:1 .255 .265 .345 -10.5 200

ASX LISTED INVESTMENT COMPANIESWkly YTD Mkt P/E Div Last Week Move 52 52



8IH 259.541 1.887 .058 -.64 - .23 1.44 8I Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 -1 .155 .165 .18 .16 -4.87 .62 .168EC 33.133 1.460 .037 4.63 19.7 3.00 3.30 f 8IP Emerging.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .91 -1.5 .91 .94 .92 .91 -.61 1.02 .855ALR 49.282 1.393 .074 3.90 31.8 5.25 4.23 f Aberdeen Leaders.. . . . . . . . . . . . . . . . . . . . . . 1.24 - 1.225 1.25 1.24 1.24 +1.01 1.29 1.10AEG 965.933 7.652 .107 14.88 7.1 4.50 4.27 f Absolute Equity Perf . . . . . . . . . . . . . . . . . . . . 1.055 - 1.05 1.055 1.095 1.035 +1.01 1.145 .985ACQ 106.119 4.324 .059 14.45 7.8 4.70 4.16 f Acorn Capital Invest.. . . . . . . . . . . . . . . . . . . . 1.13 -1 1.13 1.135 1.14 1.13 +.14 1.20 .89AIQ - 80.656 .009 -1.33 - - - Alternative Invest .. . . . . . . . . . . . . . . . . . . . . . . .091 - .084 .09 .091 .091 +1.01 .095 .075AMH 520.332 8.658 .234 2.16 41.4 3.50 3.91 f AMCIL .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .895 +1.5 .88 .895 .90 .88 +2.72 .94 .845AYZ - .004 .061 199.01 30.1 208.00 3.47 f Aust Masters YF5... . . . . . . . . . . . . . . . . . . . . . 60.00 - - 59.00 60.00 60.00 +1.01 75.46 56.00AYK - .005 .023 137.97 16.6 135.00 5.90 f Aust Masters YF4... . . . . . . . . . . . . . . . . . . . . . 22.90 - - 22.88 22.90 22.90 +1.01 25.870 22.295AYJ - .002 .013 69.67 19.8 200.00 14.53 Aust Masters YF3... . . . . . . . . . . . . . . . . . . . . . 13.76 +53 - - 13.23 13.23 +5.02 30.348 10.240APL 1986.84 26.376 .419 .60 201.7 - - Antipodes Global . . . . . . . . . . . . . . . . . . . . . . . . 1.21 -.5 1.20 1.21 1.22 1.19 +.60 1.37 1.135APLO 1310.78 29.161 .023 - - - - opt oct18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 - .105 .11 .11 .094 +1.01 .225 .045ALI 574.895 6.470 .241 13.34 12.6 3.75 2.23 Argo Global. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.68 -3 1.68 1.70 1.70 1.68 -.74 1.96 1.63ARG 736.403 9.826 5.469 31.40 24.9 31.50 4.02 f Argo Invest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.83 -2 7.82 7.86 7.95 7.82 +.76 8.44 7.51AUF 16.458 1.203 .166 -1.20 - 2.20 1.74 f Asian Masters Fund ... . . . . . . . . . . . . . . . . . . 1.265 -8.5 1.265 1.29 1.35 1.265 -5.28 1.50 1.22ABW .848 .997 .004 -15.73 - 2.85 5.18 Aurora Absolute Ret.. . . . . . . . . . . . . . . . . . . . .55 - .455 - .55 .543 +1.01 .682 .39AIB 7.504 .373 .003 -15.25 - 5.14 11.82 Aurora Global Inc Tr .. . . . . . . . . . . . . . . . . . . . .435 -4 .435 .45 .475 .424 -7.41 .805 .40AUP 1.495 .026 .008 - - 36.95 8.90 Aurora Prop ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.15 +15 3.30 4.04 4.15 4.15 +4.76 5.00 3.62AQF 91.957 .577 .047 7.30 26.2 6.00 3.14 f Aust Gov Index Fund ... . . . . . . . . . . . . . . . . . 1.91 +4 1.85 1.91 1.91 1.85 +3.15 2.02 1.85AYF 10.205 .180 .020 40.00 14.7 35.00 5.95 p Aust Enhanced... . . . . . . . . . . . . . . . . . . . . . . . . 5.88 -7 5.75 5.88 5.95 5.87 -.16 6.25 5.86AFI 1300.44 20.053 7.164 22.48 26.9 24.00 3.97 f Aust Foundation .. . . . . . . . . . . . . . . . . . . . . . . . 6.04 -2 6.04 6.06 6.14 6.03 +.68 6.44 5.64ALF 1229.71 26.607 .283 -1.96 - 4.00 3.85 p Aust Leaders Fund ... . . . . . . . . . . . . . . . . . . . 1.04 -.5 1.035 1.04 1.06 1.03 +.54 1.29 .975AUI 69.436 .883 1.024 37.10 22.3 34.50 4.18 f Aust United Invest .. . . . . . . . . . . . . . . . . . . . . . 8.26 -4 8.26 8.30 8.30 8.16 +.53 9.08 7.81BTI 582.271 3.325 .102 -7.19 - - - Bailador Tech Invest.. . . . . . . . . . . . . . . . . . . . .845 +1.5 .83 .845 .845 .83 +2.82 1.01 .77BST 5.000 2.781 .016 2.42 35.5 2.75 3.20 f Barrack St Invest .. . . . . . . . . . . . . . . . . . . . . . . .86 -2 .86 .905 .88 .86 -1.26 .97 .83BHD 207.594 3.441 .019 15.46 5.1 - - p Benjamin Hornigold .. . . . . . . . . . . . . . . . . . . . .79 -2 .79 .81 .81 .78 -1.46 1.06 .747BHDO 5.000 1.068 .001 - - - - opt apr20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .063 - .035 .063 .063 .063 +1.01 .29 .063BEL 350.000 3.811 .009 -1.26 - 1.00 8.70 f Bentley Capital. . . . . . . . . . . . . . . . . . . . . . . . . . . .115 +1 .11 .115 .115 .105 +10.54 .14 .10BKI 919.565 11.981 .983 7.06 22.4 7.32 4.63 f BKI Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.58 - 1.575 1.585 1.59 1.56 +1.01 1.775 1.56BAF 817.421 10.087 .233 9.58 11.3 5.00 4.61 f Blue Sky Alt Access .. . . . . . . . . . . . . . . . . . . . 1.085 -6 1.085 .99 1.17 1.065 -4.23 1.273 1.065CDM 549.207 12.002 .417 16.30 8.1 8.00 6.06 f Cadence Capital . . . . . . . . . . . . . . . . . . . . . . . . . 1.32 - 1.315 1.32 1.335 1.31 +1.01 1.375 1.185CIN 11.554 .107 .850 154.20 20.8 119.00 3.71 f Carlton Invest .. . . . . . . . . . . . . . . . . . . . . . . . . . . 32.10 -41 32.05 32.20 32.87 32.10 -.25 34.94 30.51CINPA - - - - - 14.00 6.97 f 7% cum pf.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.01 +7 2.00 - 1.94 1.94 +4.62 2.01 1.723CBC 81.950 2.667 .022 6.70 13.0 3.05 3.51 f CBG Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .87 +.5 .86 .87 .87 .86 +1.59 .955 .85CYA 456.630 7.449 .090 7.61 12.5 3.69 3.86 f Century Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .955 +.5 .94 .955 .955 .935 +1.54 .995 .90CAM 418.429 3.913 .077 4.49 19.2 5.00 5.81 f Clime Capital. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .86 -1.5 .86 .865 .88 .86 -.70 .91 .84CAMG 30.000 .739 .022 - - - - covm3wu ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.009 +1.4 .995 1.005 1.009 .995 +2.42 1.025 .98CQG 224.143 5.099 .090 5.00 19.8 - - Contango Glb Gth .. . . . . . . . . . . . . . . . . . . . . . .99 +.5 .98 1.00 1.02 .98 +1.52 1.19 .97CQGO 145.069 3.125 .002 - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 - .024 .025 .024 .024 +1.01 .065 .012CIE 6259.01 14.505 .095 9.30 10.4 6.70 6.94 p Contango Income ... . . . . . . . . . . . . . . . . . . . . .965 -1 .96 .965 .985 .955 -.01 1.01 .93CIEN - - - - - - - def x opt .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . - - - - - - - - -CVF 76.746 2.429 .080 21.02 5.5 7.50 6.47 f Contrarian Value Fd ... . . . . . . . . . . . . . . . . . . 1.16 +2.5 1.12 1.165 1.16 1.13 +3.22 1.205 .855CD1 20.533 .267 .069 12.25 14.5 - - Cordish Dixon PEF I .. . . . . . . . . . . . . . . . . . . . 1.78 - 1.79 2.24 1.785 1.78 +1.01 2.295 1.669CD2 10.250 .325 .109 12.02 16.4 - - Cordish Dixon PEF II . . . . . . . . . . . . . . . . . . . . 1.97 - 1.97 2.08 1.97 1.97 +1.01 2.109 1.813CD3 - .450 .111 1.17 132.1 - - Cordish Dixon PEF III. . . . . . . . . . . . . . . . . . . . 1.545 - 1.55 1.69 1.545 1.545 +1.01 1.625 1.47DUI 138.711 3.102 .835 15.40 25.8 14.50 3.64 f Diversified United Inv .. . . . . . . . . . . . . . . . . . 3.98 +1 3.98 4.02 4.00 3.94 +1.27 4.17 3.59DJW 301.417 7.974 .725 15.15 21.7 20.00 6.10 f Djerriwarrh .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.28 +1 3.27 3.28 3.34 3.23 +1.32 3.87 3.23D2O 114.252 1.928 .080 3.18 34.3 - - p Duxton Water .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.09 -3 1.085 1.09 1.15 1.09 -1.66 1.18 .98D2OO 705.227 11.781 - - - - - opt may18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 +.1 .006 .01 .008 .006 +21.01 .041 .004EGD 136.645 3.068 .237 21.44 8.9 - - Evans Gl Disrp Fd... . . . . . . . . . . . . . . . . . . . . . 1.91 -4 1.91 1.95 2.00 1.91 -1.04 2.03 1.60EAI 414.552 8.598 .115 15.17 7.2 - - Ellerston Asian Inv .. . . . . . . . . . . . . . . . . . . . . . 1.09 -1 1.09 1.10 1.10 1.07 +.10 1.145 .85EAIO 112.916 6.751 .005 - - - - opt feb19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .072 -.9 .072 .08 .081 .07 -10.10 .14 .015EGI 738.540 7.273 .098 14.58 7.4 3.00 2.76 f Ellerston Global Inv.. . . . . . . . . . . . . . . . . . . . . 1.085 +.5 1.07 1.08 1.09 1.07 +1.48 1.18 .93EGIO 1206.47 8.616 .001 - - - - opt apr18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .066 +.5 .066 .068 .07 .06 +9.21 .165 .02EMF 58.676 1.081 .203 32.06 6.6 6.00 2.83 Emerging Markets MF... . . . . . . . . . . . . . . . . 2.12 -4 2.12 - 2.14 2.12 -.84 2.19 1.85FPP 41.245 .584 .015 3.14 31.5 - - Fat Prophets Gl PF ... . . . . . . . . . . . . . . . . . . . .99 -5 .94 1.10 1.04 .99 -3.79 1.20 .99FPC 160.025 2.035 .048 10.09 10.6 - - Fat Prophets Gl Cont .. . . . . . . . . . . . . . . . . . . 1.065 -.5 1.05 1.065 1.075 1.04 +.55 1.25 .95FSI 7.832 .810 .042 3.85 42.3 7.50 4.60 f Flagship Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . 1.63 -6.5 1.63 1.665 1.67 1.63 -2.82 1.73 1.50FOR 119.184 1.826 .182 39.56 5.1 - - Forager Aust Shs Fnd ... . . . . . . . . . . . . . . . . 2.00 +2 1.99 2.00 2.01 1.98 +2.02 2.14 1.92FGX 1462.61 21.976 .414 -2.00 - 4.40 3.73 f Future Generation Inv .. . . . . . . . . . . . . . . . . . 1.18 - 1.18 1.185 1.19 1.16 +1.01 1.195 1.07FGG 751.692 13.130 .364 1.05 117.1 1.00 .81 f Future Gen Global Inv .. . . . . . . . . . . . . . . . . . 1.23 -.5 1.22 1.24 1.26 1.22 +.61 1.295 1.035GC1 107.222 3.768 .045 10.91 8.7 4.00 4.21 f Glennon Small Comp ... . . . . . . . . . . . . . . . . .95 -2.5 .95 .965 .975 .95 -1.55 1.00 .86GFL 22.760 .449 .024 -.07 - - - Global Masters Fund ... . . . . . . . . . . . . . . . . . 2.23 +3 2.17 2.22 2.23 2.19 +2.38 2.468 1.682

GVF 319.575 5.211 .151 6.21 17.9 6.30 5.68 p Global Value Fnd... . . . . . . . . . . . . . . . . . . . . . . 1.11 -1 1.10 1.11 1.125 1.10 +.12 1.25 1.075GVFNA - - - - - - - def . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . - - - - - - - - -HHY 20.225 6.311 .007 .41 19.5 - - HHY Fund ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 -.1 .08 .098 .081 .08 -.22 .135 .08IPE 468.214 22.514 .009 -.92 - 4.95 72.79 IPE... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .068 +.3 .068 .069 .07 .065 +5.63 .108 .065IBC 78.316 1.171 .069 1.85 27.0 3.90 7.80 f Ironbark Capital. . . . . . . . . . . . . . . . . . . . . . . . . . .50 - .50 .51 .505 .495 +1.01 .53 .48KAT - 1.132 .034 8.95 8.5 2.00 2.61 p Katana Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . .765 - .755 .77 .765 .765 +1.01 .855 .70LSX 19.517 1.210 .042 -7.30 - - - Lion Selection Grp... . . . . . . . . . . . . . . . . . . . . .335 -1.5 .335 .355 .35 .335 -3.27 .45 .31MGG 3349.21 60.762 1.579 6.58 22.8 - - Magellan Glob Tr.. . . . . . . . . . . . . . . . . . . . . . . . 1.50 -2 1.485 1.50 1.52 1.46 -.30 1.735 1.42MXT 1523.71 17.774 .521 2.42 83.5 - - MCP Master Income ... . . . . . . . . . . . . . . . . . 2.02 +2 2.00 2.02 2.02 2.00 +2.01 2.137 1.988MVT 487.939 4.828 .051 .95 18.9 - - Mercantile Invest .. . . . . . . . . . . . . . . . . . . . . . . .18 +.5 .175 .185 .18 .175 +3.87 .185 .15MVTHA 1.971 .008 .023 - - - - bvm6qu... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 102.90 +60 102.30 102.90 102.92 102.90 +1.60 104.50 98.30MFF 1262.63 21.779 1.216 33.40 6.7 2.50 1.11 f MFF Capital Inv .. . . . . . . . . . . . . . . . . . . . . . . . . 2.25 -6 2.25 2.28 2.32 2.25 -1.58 2.50 1.825MAX .094 .004 .008 -138.03 - - - Millinium Alt Fund... . . . . . . . . . . . . . . . . . . . . . 6.60 - 3.88 - 6.60 6.60 +1.01 6.61 4.88MLT 1021.59 11.681 2.962 19.60 23.0 18.80 4.18 f Milton .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.50 -4 4.50 4.56 4.56 4.50 +.13 4.80 4.40MIR 290.334 3.435 .406 5.82 44.2 10.00 3.89 f Mirrabooka Invest .. . . . . . . . . . . . . . . . . . . . . . 2.57 -5 2.58 2.64 2.73 2.57 -.89 2.94 2.52MA1 565.751 4.259 .041 5.23 15.5 - - Monash Absolute.. . . . . . . . . . . . . . . . . . . . . . . .81 - .81 .82 .82 .795 +1.01 .94 .74MEC 131.577 2.384 .047 - - - - Morphic EEF ... . . . . . . . . . . . . . . . . . . . . . . . . . . 1.035 +1.5 1.025 1.045 1.035 1.005 +2.48 1.16 .975MECO - .624 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .016 .005 .005 +1.01 .055 .003NAC 313.103 3.554 .052 5.58 17.7 5.25 5.33 f NAOS Absolute Opp ... . . . . . . . . . . . . . . . . . .985 -3.5 .98 1.00 1.02 .98 -2.42 1.13 .97NCC 89.714 2.496 .079 8.47 15.6 7.25 5.47 f NAOS Emerging Opp ... . . . . . . . . . . . . . . . . 1.325 -5.5 1.32 1.33 1.365 1.325 -2.97 1.54 1.17NSC 246.644 11.816 .146 -4.18 - 6.40 7.40 f NAOS Small Cap Opp... . . . . . . . . . . . . . . . . .865 -2.5 .865 .875 .89 .865 -1.80 1.00 .865NSCG - .005 .027 - - - - covm6qu ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.80 - 98.001101.939 101.80 101.80 +1.01 102.50 98.00NGE 59.576 2.829 .017 12.12 3.7 - - NGE Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .445 +.5 .445 .465 .445 .44 +2.15 .495 .38OEQ - .052 .004 -7.58 - - - f Orion Equities .. . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .18 .20 .20 .20 +1.01 .21 .142OZG 253.028 5.669 .061 2.27 7.5 .50 2.94 f Ozgrowth .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 - .17 .175 .17 .17 +1.01 .19 .15OZGOC - .255 - - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .008 .015 .01 .01 +1.01 .017 .008PIA 1403.40 13.503 .282 3.10 37.1 7.00 6.09 f Pengana Int Equ ... . . . . . . . . . . . . . . . . . . . . . . 1.15 -2 1.14 1.15 1.18 1.125 -.70 1.245 1.045PIAO 457.245 14.475 .004 - - - - opt may19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 -.2 .016 .017 .018 .013 -10.10 .036 .013PIC 903.958 19.934 .280 11.73 9.4 5.50 4.98 f Perpetual Equity .. . . . . . . . . . . . . . . . . . . . . . . . 1.105 -2 1.10 1.105 1.13 1.10 -.76 1.19 .995PAI 1358.87 21.385 .459 24.34 5.2 5.00 3.92 f Platinum Asia .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.275 -1.5 1.26 1.275 1.30 1.255 -.15 1.395 .99PMC 935.432 16.012 .568 25.71 7.7 10.00 5.04 f Platinum Capital . . . . . . . . . . . . . . . . . . . . . . . . . 1.985 - 1.985 1.99 2.03 1.97 +1.01 2.17 1.49PL8 1497.05 18.066 .289 4.40 22.2 - - f Plato Inc Max... . . . . . . . . . . . . . . . . . . . . . . . . . . .975 -2.5 .975 .99 1.005 .975 -1.49 1.14 .97PL8O 346.890 17.598 - - - - - opt apr19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 +.1 .003 .004 .003 .002 +51.01 .03 .002PAF 142.342 4.270 .074 20.22 6.5 5.00 3.79 f PM Capital Asian .. . . . . . . . . . . . . . . . . . . . . . . 1.32 +1 1.32 1.35 1.35 1.30 +1.78 1.38 .98PGF 972.244 17.840 .422 17.86 6.7 3.60 2.99 f PM Capital Global . . . . . . . . . . . . . . . . . . . . . . . 1.205 -.5 1.205 1.215 1.24 1.205 +.60 1.28 .985QVE 896.800 12.159 .322 3.41 34.3 4.10 3.50 f QV Equities.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.17 -.5 1.15 1.175 1.21 1.155 +.59 1.40 1.15RYD 50.000 .379 .044 -5.91 - 1.00 .82 f Ryder Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.22 -6.5 1.22 1.27 1.285 1.22 -4.04 1.37 1.04RYDO - .367 .005 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 - .07 .14 .14 .14 +1.01 .15 .04SNC 74.253 1.978 .047 4.60 21.3 7.00 7.14 f Sandon Capital Invest.. . . . . . . . . . . . . . . . . . .98 -.5 .97 .985 .985 .96 +.51 1.10 .87SNCOA - .539 - - - - - opt apr18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +1.01 .017 .001SEC 261.125 5.777 .129 21.20 9.2 - - Spheria Emerging Co ... . . . . . . . . . . . . . . . . 1.95 -2 1.95 1.96 1.99 1.93 -.00 2.09 1.90SVS - .020 .004 .76 38.2 - - Sunvest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .29 - .285 .35 .29 .29 +1.01 .29 .27TGG 487.668 10.436 .309 1.60 85.9 4.50 3.27 f Templeton Global. . . . . . . . . . . . . . . . . . . . . . . . 1.375 -.5 1.375 1.385 1.41 1.375 +.65 1.45 1.28TOP 915.845 7.391 .137 7.09 9.5 1.25 1.85 f Thorney Opp ... . . . . . . . . . . . . . . . . . . . . . . . . . . .675 -1 .67 .68 .71 .67 -.45 .75 .64TEK 468.502 20.641 .064 96.54 .3 - - Thorney Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . .25 +.5 .25 .26 .26 .245 +3.05 .39 .205URB 213.422 3.824 .070 1.51 63.2 - - f URB Invest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .955 +2.5 .935 .95 .975 .93 +3.70 1.135 .93URBO 790.503 5.952 - - - - - opt apr18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 +1.01 .10 .001VG1 1380.82 19.560 .573 10.63 19.6 - - VGI Partners Global . . . . . . . . . . . . . . . . . . . . . 2.08 +1 2.08 2.09 2.09 2.055 +1.50 2.25 1.99WAA 186.886 1.686 .046 8.10 14.0 5.60 4.93 f WAM Active .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.135 -.5 1.135 1.155 1.16 1.135 +.58 1.175 1.075WAAO 227.867 1.066 - - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 -.4 .008 .01 .01 .008 -32.32 .032 .008WAM 1667.97 31.097 1.638 14.87 16.8 15.25 6.10 f WAM Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.50 +4 2.49 2.50 2.50 2.45 +2.64 2.59 2.20WLE 2902.73 59.460 .808 13.73 8.4 4.50 3.91 f WAM Leaders .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.15 -.5 1.145 1.15 1.16 1.145 +.58 1.21 1.07WMI 729.731 12.569 .207 29.60 5.0 - - f WAM Microcap ... . . . . . . . . . . . . . . . . . . . . . . . 1.48 +2 1.47 1.475 1.50 1.425 +2.38 1.57 1.105WAX 526.779 7.809 .292 8.20 19.0 9.25 5.93 f WAM Research .. . . . . . . . . . . . . . . . . . . . . . . . . 1.56 +1 1.555 1.57 1.57 1.54 +1.66 1.635 1.355WMK 502.022 6.659 .074 -1.69 - 3.50 4.17 f Watermark Fund ... . . . . . . . . . . . . . . . . . . . . . . .84 +3 .835 .84 .85 .815 +4.72 1.07 .76WDE 424.227 6.195 .108 1.37 62.0 3.00 3.53 f Wealth Defender .. . . . . . . . . . . . . . . . . . . . . . . . .85 -2.5 .85 .86 .88 .835 -1.84 .935 .755WIC 238.766 3.085 .146 19.00 5.9 6.00 5.36 f Westoz Inv.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.12 +1 1.115 1.12 1.12 1.09 +1.91 1.215 .905WICOC 50.700 .666 - - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .075 - .075 .11 .076 .075 +1.01 .13 .035WHF 122.272 2.142 .401 17.40 26.4 17.25 3.75 f Whitefield.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.60 - 4.57 4.60 4.61 4.50 +1.01 4.90 4.36WHFPA - - - - - 8.00 8.00 f 8% cum pf.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.00 +7.8 - - .922 .922 +9.52 1.078 .922WHFPB .980 .009 .042 - - 700.00 6.64 f cpvr6qu... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.50 - 105.25 105.50 105.50 105.10 +1.01 110.90 104.50WGF 340.411 7.863 .074 -1.75 - - - Watermark Gl Fd... . . . . . . . . . . . . . . . . . . . . . . .89 +2 .88 .89 .895 .87 +3.31 1.05 .855WGFO 500.000 5.404 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 +.1 - .002 .002 .001 +101.0 .027 .001ZER 41.016 .956 .075 -7.36 - - - Zeta Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .38 - .38 .385 .38 .38 +1.01 .425 .30


9TablesWARRANTS cont’d






Treasury Wine Last Sale Price $16.86TWEKOB 13.53 31/12/29 1:1 3.32 3.33 3.40 -44 695Vocus Grp Last Sale Price $2.22VOCKOD 1.49 31/12/29 1:1 .725 .735 .725 -24 660VOCKOA 1.96 31/12/29 1:1 .255 .255 .35 -10 30Westpac Banking Last Sale Price $28.62WBCBOI 0.00 25/05/18 1:1 33.25 33.26 33.44 -242 30WBCBOJ 0.00 25/05/18 1:1 36.30 36.31 36.18 -344 2WBCXOB 27.00 28/06/18 2:1 1.155 1.165 1.075 -58.5 24WBCLOE 24.90 31/12/29 1:1 4.31 4.32 4.41 -50 10WBCKOL 25.52 31/12/29 1:1 3.10 3.11 3.15 -22 260WBCQOA 26.13 31/12/29 1:1 2.49 2.50 2.60 -101 290WBCKOB 26.69 31/12/29 1:1 1.92 1.93 2.01 -23 737WBCLOI 27.55 31/12/29 1:1 1.66 1.67 1.765 -21 60WBCLOD 28.17 31/12/29 1:1 1.04 1.05 1.31 -19 20Webjet Last Sale Price $11.05WEBKOC 8.08 31/12/29 1:1 2.97 2.98 3.07 -38 20Wesfarmers Last Sale Price $41.56WESKOA 35.42 31/12/29 1:1 6.13 6.14 6.42 +1 50WESLOE 38.43 31/12/29 1:1 4.03 4.04 4.20 -154 91WESLOD 39.58 31/12/29 1:1 2.87 2.88 3.25 +30 94Whitehaven Coal Last Sale Price $4.45WHCKOD 2.93 31/12/29 1:1 1.505 1.515 1.47 +2 45WHCKOC 3.38 31/12/29 1:1 1.055 1.065 1.11 -13.5 200WorleyParsons Last Sale Price $14.35WORKOA 9.58 31/12/29 1:1 4.76 4.77 5.06 - 75Woolworths Grp Last Sale Price $26.29WOWKOC 21.59 31/12/29 1:1 4.70 4.71 4.65 +249 100WOWKOG 23.78 31/12/29 1:1 2.51 2.52 2.80 -85 40Woodside Pet Last Sale Price $29.24WPLKOJ 23.47 31/12/29 1:1 5.76 5.77 5.73 -24 10WPLKOK 24.33 31/12/29 1:1 4.90 4.91 4.85 -36 149WPLKOG 25.12 31/12/29 1:1 4.12 4.13 4.04 +9 110WPLKOC 25.86 31/12/29 1:1 3.37 3.38 3.38 +26 467Western Areas Last Sale Price $3.13WSAKOD 1.75 31/12/29 1:1 1.36 1.37 1.53 +26 360WSAKOA 2.52 31/12/29 1:1 .595 .605 .70 +19 250Wisetech Global Last Sale Price $9.42WTCKOB 6.97 31/12/29 1:1 2.44 2.45 2.76 -121 67Crude Oil (Nymex) futuresZCLKOA 54.18 31/12/29 .10:1 1.35 1.37 1.37 -3 6ZCLKOB 58.35 31/12/29 .10:1 .755 - .835 -137.5 10Comex Gold FuturesZGCKOG 928.09 31/12/29 .01:1 5.27 5.28 5.53 +25 10ZGCKOH 1008.01 31/12/29 .01:1 4.22 4.23 4.54 +99 25ZGCKOC 1095.22 31/12/29 .01:1 3.09 3.10 3.36 +27 50ZGCKOB 1203.72 31/12/29 .01:1 1.67 1.68 1.965 +40 73Comex Silver FuturesZSIKOG 10.41 31/12/29 .10:1 .765 .77 .805 - 10ZSIKOF 13.70 31/12/29 .10:1 .335 .34 .38 - 27ZSIKOE 14.62 31/12/29 .10:1 .215 .22 .215 -5 96

Barrier Put WarrantsThe A2 Milk Company Last Sale Price $11.46A2MKOP 16.41 31/12/29 1:1 4.95 4.96 4.99 +133 1243A2MKOS 17.59 31/12/29 1:1 6.13 6.14 4.53 +192 12Adelaide Brighton Last Sale Price $6.22ABCKOQ 8.57 31/12/29 1:1 2.34 2.35 2.35 +2 50AGL Energy Last Sale Price $21.68AGLKOT 26.49 31/12/29 1:1 4.81 4.82 4.86 -9 16AMP Last Sale Price $4.99AMPKOV 6.21 31/12/29 1:1 1.21 1.225 1.185 +2.5 50AMPKOS 6.58 31/12/29 1:1 1.58 1.595 1.42 +2.5 60ANZ Banking Grp Last Sale Price $26.86ANZLOP 27.98 31/12/29 1:1 1.66 1.67 1.295 -38 20ANZLOT 29.63 31/12/29 1:1 3.31 3.32 2.69 +85 10ANZKOR 29.78 31/12/29 1:1 2.91 2.92 2.43 -52 80ANZLOU 30.48 31/12/29 1:1 4.17 4.18 3.67 +22 80ANZKOS 30.61 31/12/29 1:1 3.74 3.75 3.78 +151 65Alumina Last Sale Price $2.36AWCKOS 2.83 31/12/29 1:1 .46 .47 .46 -57.5 150Aurizon Hldgs Last Sale Price $4.23AZJKOQ 5.32 31/12/29 1:1 1.08 1.09 1.12 -45.5 5BHP Last Sale Price $28.21BHPLOP 29.05 31/12/29 1:1 1.585 1.595 1.12 -90 6BHPLOR 29.98 31/12/29 1:1 2.51 2.52 2.54 +155 100BHPKOS 34.05 31/12/29 1:1 5.84 5.85 5.54 +24 90

Bank of Qld Last Sale Price $10.96BOQKOR 14.96 31/12/29 1:1 3.99 4.00 3.78 +9 30Brambles Last Sale Price $9.98BXBKOR 11.68 31/12/29 1:1 1.695 1.705 1.745 -21 80C’wlth Bank of Aust Last Sale Price $72.31CBALOR 75.03 31/12/29 1:1 4.21 4.22 4.30 -405 388CBALOT 77.98 31/12/29 1:1 7.17 7.18 7.20 +151 20CBAKOT 81.62 31/12/29 1:1 9.30 9.31 9.39 +63 185CBAKOQ 83.33 31/12/29 1:1 11.01 11.02 11.26 +451 4CBAKOZ 84.87 31/12/29 1:1 12.56 12.57 12.64 +64 170CBAKOY 101.72 31/12/29 1:1 29.40 29.41 29.68 - 1Cardno Last Sale Price $1.30CDDKOR 2.28 31/12/29 1:1 .975 .985 1.005 +17 5CSL Last Sale Price $155.46CSLKOP 178.13 31/12/29 1:1 22.66 22.67 22.01 - 3CSLMOP 180.91 31/12/29 1:1 25.44 25.45 23.92 -1059 12CSLKOQ 186.45 31/12/29 1:1 30.99 31.00 30.30 +1120 3CSLKOS 191.29 31/12/29 1:1 35.82 35.83 36.21 +351 18CSLKOZ 209.71 31/12/29 1:1 54.25 54.26 51.90 +470 2Downer EDI Last Sale Price $6.41DOWKOT 8.24 31/12/29 1:1 1.82 1.83 1.78 +5 50Evolution Min Last Sale Price $3.03EVNKOR 4.03 31/12/29 1:1 .99 1.00 .895 -35 8EVNKOS 4.98 31/12/29 1:1 1.945 1.955 1.87 +107.5 300Fortescue Metals Grp Last Sale Price $4.33FMGKOP 5.47 31/12/29 1:1 1.13 1.14 1.09 -64.5 35FMGKOT 5.77 31/12/29 1:1 1.435 1.445 1.455 - 400FMGKOQ 6.12 31/12/29 1:1 1.785 1.795 1.80 +30.5 2050Currency Warrant AUS/USDFXUKOZ 0.81 31/12/29 100:1 6.14 6.17 6.30 +69 450FXUKOU 0.83 31/12/29 100:1 7.99 8.02 7.26 +210 10FXUKOW 0.84 31/12/29 100:1 9.29 9.32 9.54 +52 5FXUMOQ 0.86 31/12/29 100:1 12.72 12.75 12.75 +78 34Currency Warrant AUD/JPYFXYKOR 90.95 31/12/29 100:1 11.40 11.45 11.25 -135 25Genworth Mortg Ins Last Sale Price $2.31GMAKOP 2.92 31/12/29 1:1 .59 .60 .675 +15.5 100Harvey Norman Last Sale Price $3.69HVNKOP 4.68 31/12/29 1:1 .98 .99 1.10 +12 1000Independence Grp Last Sale Price $4.60IGOKOR 6.68 31/12/29 1:1 2.07 2.08 1.945 -10.5 30IGOKOT 7.30 31/12/29 1:1 2.70 2.71 2.60 -6 10Iluka Res Last Sale Price $10.56ILUKOP 14.62 31/12/29 1:1 4.05 4.06 4.23 +3 20Mineral Resources Last Sale Price $16.99MINKOP 21.00 31/12/29 1:1 4.01 4.02 4.00 -10 2MINKOV 22.41 31/12/29 1:1 5.42 5.43 5.09 +13 30Macq Grp Last Sale Price $102.90MQGLOT 111.24 31/12/29 1:1 10.34 10.35 8.81 +1 80MQGKOQ 116.67 31/12/29 1:1 13.77 13.78 13.59 +264 10MQGMOS 119.84 31/12/29 1:1 16.93 16.94 17.15 +140 10MQGKOS 122.06 31/12/29 1:1 19.16 19.17 18.90 +66 18National Aust Bank Last Sale Price $28.49NABLOS 31.85 31/12/29 1:1 3.96 3.97 3.87 +52 30NABKOR 33.32 31/12/29 1:1 4.83 4.84 4.42 +62 150NABKOT 33.96 31/12/29 1:1 5.46 5.47 5.34 +167 10NABKOV 34.57 31/12/29 1:1 6.08 6.09 5.86 +107 16Northern Star Last Sale Price $6.28NSTKOQ 8.31 31/12/29 1:1 2.02 2.03 1.995 +32.5 650NSTKOS 9.21 31/12/29 1:1 2.92 2.93 2.40 -16 240OZ Min Last Sale Price $8.99OZLKOP 10.92 31/12/29 1:1 1.925 1.935 1.90 +21.5 30Primary Health Care Last Sale Price $3.90PRYKOQ 5.13 31/12/29 1:1 1.225 1.235 1.39 -10 100Qantas Airways Last Sale Price $5.83QANKOS 6.98 31/12/29 1:1 1.14 1.15 1.155 +17 54QANKOP 7.93 31/12/29 1:1 2.09 2.10 2.14 +3 20Ramsay Health Care Last Sale Price $62.32RHCKOR 77.07 31/12/29 1:1 14.75 14.76 14.60 +40 1Rio Tinto Last Sale Price $72.70RIOLOS 78.67 31/12/29 1:1 7.67 7.68 7.17 -170 39RIOLOR 81.28 31/12/29 1:1 10.29 10.30 9.37 +302 64RIOKOS 81.81 31/12/29 1:1 9.10 9.11 9.13 -139 44RIOKOU 86.80 31/12/29 1:1 14.10 14.11 14.06 +38 340RIOMOU 96.27 31/12/29 1:1 23.56 23.57 22.70 - 1

Resolute Min Last Sale Price $1.25RSGKOR 1.75 31/12/29 1:1 .495 .505 .42 -10 350Seek Last Sale Price $18.60SEKKOQ 23.06 31/12/29 1:1 4.46 4.47 6.57 +181 10SEKKOP 24.45 31/12/29 1:1 5.84 5.85 5.40 +19 70Sims Metal Mgmt Last Sale Price $14.44SGMKOR 18.74 31/12/29 1:1 4.30 4.31 3.88 +71 12Super Retail Grp Last Sale Price $6.80SULKOQ 8.46 31/12/29 1:1 1.655 1.665 1.70 +13 250SULKOR 10.91 31/12/29 1:1 4.10 4.11 4.12 +11 25Seven West Media Last Sale Price $0.54SWMKOR 0.67 31/12/29 1:1 .12 .13 .195 +2 200Telstra Corp Last Sale Price $3.14TLSKOU 3.73 31/12/29 1:1 .58 .59 .56 -33.5 200TLSKOT 3.86 31/12/29 1:1 .71 .72 .645 +12.5 20Westpac Banking Last Sale Price $28.62WBCKOS 32.36 31/12/29 1:1 3.74 3.75 3.63 - 25WBCKOP 33.93 31/12/29 1:1 5.31 5.32 5.34 +29 650Wesfarmers Last Sale Price $41.56WESKOX 49.36 31/12/29 1:1 7.80 7.81 7.66 +36 6Whitehaven Coal Last Sale Price $4.45WHCKOV 5.86 31/12/29 1:1 1.41 1.42 1.66 - 500WHCKOP 6.59 31/12/29 1:1 2.15 2.16 2.10 -8 30Woodside Pet Last Sale Price $29.24WPLKOR 35.09 31/12/29 1:1 5.84 5.85 5.96 -124 5Crude Oil (Nymex) futuresZCLKOT 73.66 31/12/29 .10:1 1.18 1.20 1.185 -6 15ZCLKOS 80.39 31/12/29 .10:1 2.06 2.08 1.93 -84 10Comex Gold FuturesZGCKOR 1838.39 31/12/29 .01:1 6.62 6.63 6.20 -72 10

Barrier Installment WarrantsAGL Energy Last Sale Price $21.68AGLSO1 6.26 06/12/19 1:1 15.42 15.43 15.30 +43 10AMP Last Sale Price $4.99AMPJOE 4.23 14/04/20 1:1 .755 .765 .905 -6.5 200ANZ Banking Grp Last Sale Price $26.86ANZJOE 22.35 14/04/20 1:1 4.51 4.52 5.00 -25 40ANZJOM 18.34 20/01/21 1:1 8.51 8.52 8.76 -52 50ANZJOZ 23.71 18/11/21 1:1 3.15 3.16 3.19 -129 440Afterpay Touch Last Sale Price $6.44APTJOA 3.51 17/08/22 1:1 2.94 2.95 3.25 -51 80APTJOB 5.02 17/08/22 1:1 1.42 1.43 1.70 -44 149Bendigo&Adelaide Bk Last Sale Price $9.84BENJON 8.62 20/01/21 1:1 1.21 1.22 1.18 -72.5 159BHP Last Sale Price $28.21BHPJOI 21.86 14/04/20 1:1 6.34 6.35 6.95 -9 50C’wlth Bank of Aust Last Sale Price $72.31CBAJOK 65.42 31/05/18 1:1 6.88 6.89 6.91 -114 130CBAJOU 44.79 14/04/20 1:1 27.51 27.52 27.08 -325 7CBAJOG 57.69 14/04/20 1:1 14.61 14.62 14.62 -88 2Coca-Cola Amatil Last Sale Price $8.67CCLJOA 5.54 17/08/22 1:1 3.12 3.13 3.10 -12 20Domino’s Pizza Last Sale Price $41.73DMPJOZ 28.92 18/11/21 1:1 12.80 12.81 14.00 +171 2Fortescue Metals Grp Last Sale Price $4.33FMGJOF 3.95 03/04/18 1:1 .45 - .58 - 27300FMGSO1 3.43 18/11/21 1:1 .89 .90 .95 -41 25FMGJOZ 3.45 18/11/21 1:1 .87 .88 .89 -27 143FMGJOC 3.75 18/11/21 1:1 .575 .585 .575 -32.5 2620G8 Education Last Sale Price $2.64GEMJOG 2.05 14/04/20 1:1 .58 .59 .59 -13.5 280GEMJOZ 1.73 18/11/21 1:1 .905 .915 .915 -8.5 150JB Hi-Fi Last Sale Price $25.81JBHJOZ 17.77 18/11/21 1:1 8.03 8.04 8.10 -60 40Janus Henderson Last Sale Price $42.24JHGJOA 32.35 17/08/22 1:1 9.89 9.90 10.47 -328 20Magellan Fin Grp Last Sale Price $23.84MFGJOT 15.68 14/04/20 1:1 8.16 8.17 8.83 +23 4Mineral Resources Last Sale Price $16.99MINJOC 12.37 17/08/22 1:1 4.62 4.63 4.54 -55 20

Macq Grp Last Sale Price $102.90MQGJOZ 64.20 18/11/21 1:1 38.70 38.71 40.08 +28 25VanEck Vectors Prop Last Sale Price $19.12MVAJOP 11.93 05/03/20 1:1 7.16 7.21 6.96 -92 50National Aust Bank Last Sale Price $28.49NABJOJ 19.66 31/05/18 1:1 8.83 8.84 8.85 -87 55NABJOU 23.61 14/04/20 1:1 4.87 4.88 5.00 -98 83NABJOA 23.55 18/11/21 1:1 4.93 4.94 5.22 -22 10NABJOB 22.98 17/08/22 1:1 5.50 5.51 5.80 -80 20Newcrest Min Last Sale Price $19.56NCMJOP 14.67 30/05/19 1:1 4.88 4.89 5.55 +81 18Origin Energy Last Sale Price $8.70ORGJON 4.48 20/01/21 1:1 4.22 4.23 4.50 +1 30SPDR 200 Financials Last Sale Price $19.48OZFJOM 14.08 30/05/19 1:1 5.33 5.36 5.40 -80 32Platinum Asset Last Sale Price $5.86PTMJOA 4.83 17/08/22 1:1 1.025 1.035 .945 -38.5 130QBE Insurance Grp Last Sale Price $9.63QBEJOQ 8.69 30/05/19 1:1 .93 .94 1.035 -7.5 86Ramsay Health Care Last Sale Price $62.32RHCJOT 30.65 14/04/20 1:1 31.66 31.67 31.79 -582 14RHCJOZ 54.32 18/11/21 1:1 7.98 7.99 8.50 -15 30RHCJOA 46.37 17/08/22 1:1 15.93 15.94 15.68 -95 5Rio Tinto Last Sale Price $72.70RIOJOG 60.31 14/04/20 1:1 12.39 12.40 13.22 -61 7South32 Last Sale Price $3.22S32JOG 2.45 14/04/20 1:1 .76 .77 .78 +3.5 30S32JOY 2.25 14/07/22 1:1 .96 .97 1.03 -13.5 200SPDR 50 Fund Last Sale Price $52.73SFYJOM 35.90 30/05/19 1:1 16.57 16.63 17.80 -254 2The Star Entertain Last Sale Price $5.29SGRJOZ 3.95 18/11/21 1:1 1.33 1.34 1.34 -3.5 9Spark Infrastructure Last Sale Price $2.39SKIJOE 1.69 14/04/20 1:1 .69 .70 .70 +3.5 155Santos Last Sale Price $5.07STOJOG 2.54 14/04/20 1:1 2.53 2.54 2.62 - 59STOJOM 2.01 20/01/21 1:1 3.06 3.07 3.15 +9 130SPDR 200 Fund Last Sale Price $53.83STWJOE 40.61 14/04/20 1:1 13.21 13.22 13.24 -108 17STWJOM 35.54 20/01/21 1:1 18.27 18.28 19.13 -69 50Seven West Media Last Sale Price $0.54SWMJOR 0.41 14/04/20 1:1 .12 .13 .14 -2 1408Sydney Airport Last Sale Price $6.71SYDJOP 2.83 30/05/19 1:1 3.81 3.82 3.68 -94 100Tabcorp Hldgs Last Sale Price $4.39TAHJOA 3.53 18/11/21 1:1 .85 .86 .90 +.5 580Transurban Grp Last Sale Price $11.42TCLJOE 7.36 14/04/20 1:1 4.06 4.07 3.65 -11 20TCLSO1 5.54 20/01/21 1:1 5.87 5.88 5.55 -3 80Telstra Corp Last Sale Price $3.14TLSSO1 2.81 06/12/19 1:1 .32 .33 .41 -8.5 97TLSJON 2.88 20/01/21 1:1 .275 .285 .275 -9.5 2362TLSSO2 2.28 18/11/21 1:1 .855 .865 .905 -26.5 341TLSJOY 2.67 14/07/22 1:1 .46 .47 .47 -8 1915TLSJOW 2.88 14/07/22 1:1 .27 .28 .31 -5.5 480TLSJOB 2.00 17/08/22 1:1 1.135 1.145 1.165 -17.5 100TLSJOA 2.46 17/08/22 1:1 .675 .685 .685 -9.5 340Virtus Health Last Sale Price $5.41VRTJOA 4.28 18/11/21 1:1 1.12 1.13 1.385 - 70WAM Capital Last Sale Price $2.50WAMJOM 1.68 20/01/21 1:1 .815 .825 .815 -.5 28Westpac Banking Last Sale Price $28.62WBCJOJ 19.79 31/05/18 1:1 8.82 8.83 9.00 -81 30WBCJOG 23.08 14/04/20 1:1 5.54 5.55 5.75 -103 15WBCJOM 16.80 20/01/21 1:1 11.82 11.83 12.04 -86 15WBCJOA 23.55 18/11/21 1:1 5.06 5.07 5.33 -147 30WBCJOB 25.30 17/08/22 1:1 3.32 3.33 3.42 -43 710Wesfarmers Last Sale Price $41.56WESJOZ 22.72 18/11/21 1:1 18.84 18.85 18.86 -319 15WESJOA 24.84 17/08/22 1:1 16.72 16.73 16.80 -157 60WESJOB 35.91 17/08/22 1:1 5.64 5.65 5.75 -10 82Westfield Last Sale Price $8.52WFDJOK 6.06 31/05/18 1:1 2.46 2.47 2.36 -7 100

Woodside Pet Last Sale Price $29.24WPLJOF 24.03 14/04/20 1:1 5.20 5.21 5.44 +2 96

Index Call WarrantsS&P/ASX 200 Last Value 5759.4XJOWOK 6000.00 20/06/18 .005:1 .595 .60 .59 -12 105XJOWON 6300.00 20/06/18 .005:1 .20 .205 .245 - 38

Index Put WarrantsS&P/ASX 200 Last Value 5759.4XJOWOZ 5500.00 20/06/18 .005:1 .795 .80 .735 +24.5 10XJOVOY 5700.00 20/06/18 .005:1 1.145 1.15 1.16 - 80XJOVOW 5900.00 20/06/18 .005:1 1.57 1.58 1.48 +23 595

Index Barrier Call WarrantsDJIA MINI E-CBOTDJXKOJ 22354.04 31/12/29 .01:1 19.34 19.37 24.16 -684 17DJXKOI 22712.35 31/12/29 .01:1 14.66 14.69 15.00 +98 2

Nasdaq 100 E-MININDXKOK 5697.86 31/12/29 .01:1 10.24 10.25 10.14 -225 23NDXKOJ 5794.16 31/12/29 .01:1 8.98 8.99 8.87 -711 27

S&P500 EMINI FuturesSPFKOH 2404.72 31/12/29 .01:1 2.60 2.61 2.68 +32 495SPFKOG 2521.82 31/12/29 .01:1 1.08 1.085 1.12 -28.5 10

S&P/ASX 200 Last Value 5759.4XJOKON 4945.79 31/12/29 .01:1 7.93 7.95 8.10 -64 22XJOMOC 5238.42 31/12/29 .01:1 5.00 5.02 5.28 -42 45XJOKOH 5278.42 31/12/29 .01:1 4.60 4.62 4.54 -548 50XJOLOH 5319.08 31/12/29 .01:1 5.20 5.22 5.14 +291 9XJOMOK 5354.48 31/12/29 .01:1 3.84 3.86 3.79 -204 80XJOMOB 5399.91 31/12/29 .01:1 3.39 3.41 3.39 -61 581XJOMOM 5492.69 31/12/29 .01:1 2.46 2.48 2.46 -65 3025XJOKOD 5531.24 31/12/29 .01:1 2.07 2.09 2.07 -67 4871XJOLOL 5614.91 31/12/29 .01:1 2.24 2.26 2.24 -66 320XJOLOK 5665.25 31/12/29 .01:1 1.73 1.75 1.73 -64 5000XJOLOJ 5715.59 31/12/29 .01:1 1.24 1.255 1.32 -58 6000XJOLOI 5765.93 31/12/29 .01:1 .99 1.00 1.49 -128 750

Index Barrier Put WarrantsDJIA MINI E-CBOTDJXKOR 25797.40 31/12/29 .01:1 25.57 25.60 25.44 -100 15DJXMOP 26525.31 31/12/29 .01:1 35.06 35.09 34.00 -190 3DJXKOV 27417.30 31/12/29 .01:1 46.70 46.73 47.98 +1698 1DJXMOT 28698.79 31/12/29 .01:1 63.42 63.45 56.90 +1228 2

Hang Seng IDX FuturesHSXKOQ 33204.01 31/12/29 .01:1 5.42 5.44 5.04 -35 2

Nasdaq 100 E-MININDXKOW 7250.31 31/12/29 .01:1 10.01 10.02 9.90 - 20NDXMOQ 7535.82 31/12/29 .01:1 13.74 13.75 13.06 - 1NDXKOP 7863.67 31/12/29 .01:1 18.02 18.03 18.02 +670 2

NIK 225 Futures SgxNI2KOS 23022.84 31/12/29 .10:1 2.44 2.46 2.44 -111 10

S&P500 EMINI FuturesSPFKOP 2720.27 31/12/29 .01:1 1.51 1.515 5.38 +23 15SPFMOQ 2766.33 31/12/29 .01:1 2.11 2.12 1.265 -483.5 16SPFKOQ 2921.42 31/12/29 .01:1 4.13 4.14 4.13 +30 2061

S&P/ASX 200 Last Value 5759.4XJOLOT 5872.71 31/12/29 .01:1 2.32 2.34 2.30 -196 2000XJOLOX 6026.57 31/12/29 .01:1 3.85 3.87 3.65 +34 2345XJOLOY 6111.06 31/12/29 .01:1 4.71 4.73 4.43 +30 3XJOKOQ 6235.12 31/12/29 .01:1 4.95 4.97 4.97 +60 5505XJOMOU 6288.98 31/12/29 .01:1 5.48 5.50 5.40 +49 1386XJOMOV 6337.87 31/12/29 .01:1 5.97 5.99 5.70 +48 20XJOQOQ 6387.98 31/12/29 .01:1 6.47 6.49 6.23 +23 5XJOKOP 6446.09 31/12/29 .01:1 7.06 7.08 6.59 +8 160

Int’l Equity Call WarrantsBHP BillitonZBHWMD 0.01 29/06/18 1:1 24.85 25.15 25.015 -82.5 1

Rio TintoZRIWMD 0.01 29/06/18 1:1 63.96 65.14 64.60 -244 1ZRIWSC 0.01 04/03/22 1:1 64.54 - 64.67 -201 1

Interest Rate SecuritiesTRADING DATA FOR THE WEEK ENDING THURSDAY, MARCH 29, 2018

Week's Cpn Next Conv/ Conv/52-Week Week'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

Week's Cpn Next Conv/ Conv/52-Week Week's ASX Last Vol Value Quotes Face (%) Cpn Mat. Mat.

High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date Value

Note: 1) Yields are indicative only. No account is taken of transaction costs, optionality or likely market movements at conversion/maturity. These may have a significant impact for certain securities or where there is a short term remaining.2) Some securities have multiple maturity/conversion dates at the issuers option. In this case the date which is leastadvantageous to the holder is used. Key: h - at the discretion of the holder; i - at the discretion of the issuer; m - on maturity

Corporate Bonds104.50 98.30 102.92 102.90 MVTHA BND 8.00% 07-21 6M Q ... . . . . . . . . . . . . . . . . 102.90 1.971 202.835 102.30 102.90 100 8.00 2/01/18 10/07/21 -107.00 100.01 104.25 104.00 PPCHA S BND 7.50% 6M 06-21 .. . . . . . . . . . . . . . . . . . 104.25 .762 79.360 104.20 104.25 100 1.00 18/12/17 7/06/21 -102.97 100.00 100.00 100.00 URFHA BND 7.75% 12-24 3M T .. . . . . . . . . . . . . . . . . . 100.00 .750 75.000 99.00 101.00 100.00 7.750q 30/06/17 24/12/19i 100.00102.48 100.00 101.10 100.50 URFHB BND7.75%12-20 3M RDT.. . . . . . . . . . . . . . . . 100.50 .161 16.210 100.50 100.50 100.00 7.750q 30/06/17 24/12/20i 100.00102.75 100.05 101.05 101.05 URFHC BND 7.75% 12-21 3M T .. . . . . . . . . . . . . . . . . . 101.05 .175 17.684 101.05 106.00 100.00 7.750q 30/06/17 24/12/21i 100.00

Floating Rate Notes106.45 101.11 103.45 101.80 AGLHA HY 3M 06-39 Q SU T .. . . . . . . . . . . . . . . . . . . . . . 102.73 14.892 1521.72 102.73 103.35 100.00 5.590q 8/06/17 8/06/19i 100.00104.10 100.50 101.60 100.50 AMPHA BND 3M 12-23 Q RD T .. . . . . . . . . . . . . . . . . . . . 101.59 3.761 379.720 101.50 101.59 100.00 4.445q 16/06/17 18/12/18i 100.00104.15 100.10 101.08 101.08 AQHHA HY 3M 09-72 Q RD T .. . . . . . . . . . . . . . . . . . . . . . 101.08 - - - - 100.00 6.290q 30/06/17 31/03/18i 100.00108.00 102.75 104.80 103.95 AYUHB S BND 3M 12-20.. . . . . . . . . . . . . . . . . . . . . . . . . . . 104.80 1.658 172.815 104.60 104.80 100.00 4.570q 14/07/17 15/12/20i 100.00

79.30 67.50 75.95 75.55 BENHB HY 3M PER Q SU RD... . . . . . . . . . . . . . . . . . . . . 75.55 2.771 210.454 75.60 78.85 100.00 2.74q 30/08/17 undated 100.00104.50 100.00 100.89 100.55 CWNHA HY 3M 09-72 Q RD T .. . . . . . . . . . . . . . . . . . . . . . 100.751 12.813 1290.03 100.751 100.77 100.00 6.800q 14/06/17 14/09/18i 100.00102.99 94.75 101.40 100.00 CWNHB HY 3M 04-75 Q RD T .. . . . . . . . . . . . . . . . . . . . . . 101.00 14.125 1419.71 101.00 101.40 100.00 5.790q 15/06/17 23/07/21i 100.00104.50 99.901 102.95 101.88 IMFHA BND 3M 06-19 E.. . . . . . . . . . . . . . . . . . . . . . . . . . . 101.90 1.534 156.910 102.50 102.95 100 5.99 9/04/18 30/06/19 -

83.00 75.50 81.98 80.00 MBLHB HY 3M PER Q ST .. . . . . . . . . . . . . . . . . . . . . . . . . . 81.00 13.807 1115.96 81.00 81.19 100.00 3.49q 17/07/17 undated 100.0079.80 74.50 78.97 78.45 NABHA HY 3M PER Q X ST .. . . . . . . . . . . . . . . . . . . . . . . . 78.70 71.575 5632.51 78.70 78.75 100.00 2.99q 15/08/17 undated 100.00

104.50 100.60 103.75 102.00 PPCHB S BND 3M 10-22.. . . . . . . . . . . . . . . . . . . . . . . . . . . 102.00 4.655 475.850 100.50 102.75 100 6.46 5/04/18 5/10/22 -112.00 104.10 105.70 104.10 QUBHA HY 3M 10-23 Q .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.00 15.366 1611.35 104.55 106.40 100.00 5.700q 5/07/17 5/10/23i 100.00

77.30 72.80 76.50 76.00 SBKHB CN 3M PER Q... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 76.00 .308 23.408 76.00 79.90 100.00 2.95q 15/02/16 undated 100.00106.50 100.55 103.00 100.55 TTSHA BND 3M 07-19.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.00 1.767 179.520 101.50 103.00 100.00 4.900q 5/07/17 5/06/19h 100.00105.20 99.50 103.00 102.00 VLWHA S BND 3M 04-22.. . . . . . . . . . . . . . . . . . . . . . . . . . . 102.50 2.553 261.686 102.50 102.70 100.00 6.490q 21/07/17 21/04/22h 100.00102.95 100.40 100.60 100.45 WBCHB TR BND 3M 08-23 Q T .. . . . . . . . . . . . . . . . . . . . 100.60 39.580 3979.17 100.00 100.60 100.00 4.080q 22/05/17 22/8/18i 100.00

Convertible Notes1.025 .98 1.009 .995 CAMG C BND 6.25% 11-21 3M ... . . . . . . . . . . . . . . . . 1.009 30.000 30.119 .995 1.005 .96 6.25 12/03/18 30/11/21 -

105.95 101.002 102.99 101.80 IANG CBND 3M PER X.. . . . . . . . . . . . . . . . . . . . . . . . . . . 102.99 12.985 1329.76 102.75 102.99 100.00 4.053q 15/06/17 15/12/19h 100.008.01 7.25 7.25 7.25 LKOGB CTG BND 10.00% 05-18 .. . . . . . . . . . . . . . . . . 7.25 - - 7.25 - 10 10.00 7/12/17 31/05/18 -

102.50 98.00 101.80 101.80 NSCG CBND 5.50% 03-20 6M... . . . . . . . . . . . . . . . . . 101.80 - - 98.001 101.939 100 5.50 29/03/18 31/03/20 -90.75 84.00 87.10 85.50 NFNG CBND 6M PER Q X ... . . . . . . . . . . . . . . . . . . . . . . 87.10 3.434 297.529 86.90 87.10 100.00 5.880sa 15/10/17 undated 100.00

Hybrid Securities110.33 103.50 106.00 103.50 AMPPA CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 106.00 13.265 1386.59 104.85 106.00 100.00 5.106q 22/06/17 22/12/21i 100.00

104.378 99.36 101.151 99.50 ANZPD CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 100.40 39.366 3942.56 100.60 101.00 100.00 3.766sa 1/09/17 1/09/21i 100.00103.50 94.006 99.498 94.006 ANZPE CN 6M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 98.381 49.396 4869.61 98.38 98.559 100.00 3.647sa 24/09/17 24/03/22i 100.00104.10 98.58 99.70 98.58 ANZPF CN 6M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 99.20 31.720 3143.96 99.20 99.45 100.00 3.920sa 24/09/17 24/03/23i 100.00108.20 102.61 103.89 102.61 ANZPG CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 103.88 98.827 10197.3 103.75 103.88 100.00 4.550q 20/06/17 20/03/24i 100.00104.15 99.10 100.00 99.10 ANZPH CN 3M PER Q RD T-25 .. . . . . . . . . . . . . . . . . . . . 99.50 22.679 2257.28 99.321 100.00 - - - - -105.35 99.257 101.70 99.257 BOQPD CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 101.70 - - - - 100.00 4.956sa 15/10/17 15/04/18i 100.00101.95 98.00 99.699 98.00 BOQPE CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 99.00 15.910 1570.73 98.50 99.00 - - - - -103.20 98.10 100.10 99.60 BENPE CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 99.80 17.332 1731.03 99.00 100.00 100.00 3.647sa 31/05/17 30/11/20i 100.00105.50 99.40 101.61 100.35 BENPF CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 100.80 18.743 1889.84 100.65 101.35 100.00 4.200sa 15/06/17 15/06/21i 100.00103.74 97.10 98.80 97.10 BENPG CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . . . . . 98.55 15.938 1562.44 97.55 98.60 - - - - -103.95 99.00 100.00 99.49 CGFPA CTG PRE 3M PER Q T .. . . . . . . . . . . . . . . . . . . . 99.65 16.296 1624.88 99.76 99.90 100.00 3.626q 25/05/17 25/05/20i 100.00

107.37 99.80 101.84 99.80 CGFPB CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 100.00 44.643 4479.59 100.01 100.25 100.00 4.333q 22/08/17 22/05/23i 100.00104.19 100.25 101.00 100.60 CBAPC CN 3M PER Q RD T-20 .. . . . . . . . . . . . . . . . . . . . 101.00 77.927 7856.20 100.85 101.00 100.00 3.920q 17/06/17 15/12/18i 100.00

99.60 93.70 96.30 95.50 CBAPD CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 96.00 107.503 10313.1 95.96 96.00 100.00 3.220q 15/06/17 15/12/22i 100.00109.02 104.62 105.40 104.62 CBAPE CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 104.85 54.087 5676.21 104.81 104.85 100.00 4.900q 15/06/17 15/10/21i 100.00

104.485 99.94 100.895 99.94 CBAPF CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 100.895 95.731 9595.85 100.67 100.90 100.00 3.987q 15/06/17 31/03/22i 100.00109.50 102.30 104.85 102.30 IAGPD CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 103.00 19.518 2012.16 102.75 103.00 100.00 4.711sa 15/06/17 15/06/23i 100.00

.975 .912 .92 .92 KBCPA CBND 7% 07-20 3M RD ... . . . . . . . . . . . . . . . . .92 .079 - .92 .94 1.00 7.000q 20/06/17 31/07/20h 1.00105.00 99.20 101.19 99.20 MBLPA CN 6M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 100.40 27.062 2716.10 100.50 100.70 100.00 4.537sa 24/09/17 24/03/20i 100.00105.89 100.601 102.00 101.03 MQGPA CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 101.99 20.623 2090.59 101.23 101.99 100.00 5.136sa 9/06/17 7/06/18i 100.00110.30 102.50 105.45 102.50 MQGPB CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 104.05 23.357 2419.17 103.25 104.05 100.00 6.146sa 17/09/17 17/03/21i 100.00

82.95 75.25 78.70 77.40 MXUPA TR PRE 3M PER Q RD ... . . . . . . . . . . . . . . . . . . 77.60 15.411 1202.17 77.60 78.00 100.00 5.700q 18/07/17 undated 100.00103.00 100.00 101.50 100.30 NABPA CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . . . . . 101.50 65.657 6607.14 101.50 101.70 100.00 3.500q 20/06/17 20/03/19i 100.00103.25 98.701 99.85 99.00 NABPB CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . . . . . 99.45 64.054 6360.59 99.45 99.795 100.00 3.535q 17/06/17 17/12/20i 100.00103.95 99.55 100.25 99.55 NABPC CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 100.15 99.796 9984.13 100.15 100.40 100.00 3.710q 23/06/17 23/03/20i 100.00109.00 103.30 106.24 103.30 NABPD CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 104.06 47.233 4939.80 104.06 104.143 100.00 4.718q 7/07/17 7/07/22i 100.00105.30 100.50 102.60 102.20 NABPE CN 3M 09-28 Q RD... . . . . . . . . . . . . . . . . . . . . . . 102.45 44.318 4534.28 102.22 102.45 100.00 4.000q 20/06/17 20/09/23i 100.00110.00 102.50 104.60 102.52 RHCPA TR PRE 6M PER Q RD T .. . . . . . . . . . . . . . . . . . 104.60 11.030 1138.30 103.50 104.60 100.00 4.781sa 20/10/17 undated 100.00

84.99 74.05 82.50 79.00 SVWPA TR PRE 3M PER Q RD ... . . . . . . . . . . . . . . . . . . 79.33 31.441 2524.44 79.33 79.99 100.00 4.732sa 31/05/17 undated 100.00104.00 99.50 101.20 99.50 SUNPD CN 3M 11-23 Q RD... . . . . . . . . . . . . . . . . . . . . . . 101.15 19.956 2005.87 100.40 101.20 100.00 4.630q 22/05/17 22/11/18i 100.00108.08 99.45 100.25 99.45 SUNPE CTG PRE 3M PER RD T.. . . . . . . . . . . . . . . . . . . 100.219 13.696 1368.66 100.15 100.22 100.00 3.640q 17/06/17 17/06/20i 100.00105.49 100.00 102.00 100.00 SUNPF CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 101.45 24.211 2429.61 100.69 101.45 100.00 4.088q 18/09/17 17/06/22i 100.00105.00 99.00 100.10 99.00 SUNPG CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 100.05 23.619 2349.78 99.50 100.00 - - - - -101.00 99.75 100.99 100.40 URFPA C PRE 6.25% PER 6M Q... . . . . . . . . . . . . . . . . 100.90 3.108 313.155 99.75 101.00 - - - - -103.50 99.60 99.812 99.812 WBCPC CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 99.99 - - - - 100.00 3.675sa 30/09/17 31/03/18i 100.00103.38 100.00 101.00 100.35 WBCPD CN 3M PER Q RD T-19 .. . . . . . . . . . . . . . . . . . . . 100.80 54.042 5441.18 100.79 100.90 100.00 3.493q 8/06/17 8/03/19i 100.00101.50 95.55 99.40 96.24 WBCPE CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 98.25 39.467 3841.00 98.00 98.98 100.00 3.395q 23/06/17 23/09/22i 100.00105.80 100.65 101.60 100.91 WBCPF CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 101.50 36.122 3656.96 101.40 101.50 100.00 4.060q 22/06/17 22/03/21i 100.00108.36 103.00 104.70 103.00 WBCPG CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 104.19 61.043 6347.09 103.89 104.19 100.00 4.690q 30/06/17 20/12/21i 100.00

99.00 95.401 97.20 95.401 WBCPH CN 3M PER Q RD T-25 .. . . . . . . . . . . . . . . . . . . . 96.00 101.848 9806.08 95.60 96.25 - - - - -110.90 104.50 105.50 105.10 WHFPB CON PRE 7.00% PER Q ... . . . . . . . . . . . . . . . . 105.50 .980 103.298 105.25 105.50 100.00 7.000q 12/06/17 15/12/19h 100.00

Australian Government Bonds103.648 103.648 103.648 103.648 GSBE19 TB 5.25% 03-19 6M... . . . . . . . . . . . . . . . . . . . . . 103.648 .005 - 103.349 103.649 100.00 5.250sa 16/09/17 15/03/19 100.00107.20 107.20 107.20 107.20 GSBG20 TB 4.50% 04-20 6M... . . . . . . . . . . . . . . . . . . . . . 107.20 .093 9.970 106.94 107.20 100.00 4.500sa 15/10/17 15/04/20 100.00

114.258 114.258 114.258 114.258 GSBG26 TB 4.25% 04-26 6M... . . . . . . . . . . . . . . . . . . . . . 114.258 .030 3.428 114.258 114.758 100.00 4.250sa 21/10/17 21/04/26 100.00


10 Tables

Share OptionsTRADED POSITIONS FOR THE WEEK ENDING THURSDAY, MARCH 29, 2018

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return









CALL OPTIONSAGL Energy Last Sale Price $21.68Apr 18 21.00 .84 .83 70 20 16.90 .79 9.58Apr 18 21.50 .51 .50 52 110 16.80 .62 19.16Apr 18 22.00 .27 .29 156 295 16.60 .42 15.67Apr 18 22.01 .27 .26 25 - 16.60 .42 15.38Apr 18 22.50 .13 .12 433 403 16.50 .24 7.26Apr 18 23.00 .05 .04 85 149 16.30 .12 2.90May 18 21.01 1.02 1.05 290 300 17.50 .73 10.34May 18 22.00 .47 .49 327 702 17.30 .48 13.88May 18 24.01 .04 .04 55 - 16.80 .08 1.33Jun 18 21.50 .95 .81 20 250 18.80 .61 14.18Jun 18 22.00 .71 .69 740 700 18.70 .52 12.99Jun 18 22.01 .70 .45 30 65 18.70 .52 12.90Jun 18 22.50 .51 .45 500 1500 18.70 .42 9.33Jul 18 24.00 .22 .22 40 40 18.00 .23 3.09Aug 18 23.00 .56 .53 55 50 18.80 .41 6.08Sep 18 22.50 .84 .73 2 14 20.00 .51 7.73Sep 18 23.51 .45 .38 25 25 20.00 .38 4.09Amcor Last Sale Price $14.17Apr 18 13.75 .53 .32 20 70 16.00 .79 9.33Apr 18 14.25 .20 .19 31 888 14.60 .50 17.76Apr 18 14.50 .10 .12 387 734 14.20 .33 8.88May 18 14.25 .31 .22 200 740 14.80 .53 14.01May 18 14.50 .20 .14 40 307 14.50 .41 9.04May 18 14.75 .12 .10 67 1411 14.20 .30 5.42Jun 18 14.25 .42 .35 22 22 15.00 .56 11.76Jun 18 14.50 .30 .26 400 985 14.70 .47 8.40Jun 18 14.75 .21 .22 500 1226 14.50 .38 5.88Jun 18 15.00 .14 .13 520 5680 14.30 .29 3.92Jun 18 16.50 .01 .01 250 1575 14.20 .03 .20Aug 18 14.25 .61 .70 250 330 16.10 .59 10.22Aug 18 14.50 .49 .57 310 990 15.90 .53 8.14Dec 18 15.00 .40 .36 280 62 15.70 .48 3.86AMP Last Sale Price $4.99Apr 18 5.00 .11 .17 150 290 20.30 .53 27.75Apr 18 5.25 .03 .03 200 7941 20.40 .21 7.57Apr 18 5.50 .01 .01 187 9164 21.50 .06 1.77May 18 5.25 .05 .06 8085 15811 17.20 .28 6.42Jun 18 5.00 .19 .35 750 770 18.50 .57 15.11Jun 18 5.01 .19 .17 120 250 18.50 .56 14.71Jun 18 5.25 .09 .12 876 5715 17.60 .36 6.76Jun 18 5.26 .08 .09 100 1315 17.60 .35 6.36Jun 18 5.50 .03 .04 35 16065 17.10 .18 2.39Aug 18 6.00 .02 .02 148 - 18.80 .11 .94Sep 18 5.25 .14 .12 30 200 18.30 .46 5.80Ansell Last Sale Price $25.26Apr 18 25.00 .63 .75 10 69 17.00 .63 18.44Apr 18 25.50 .36 .38 140 458 16.50 .47 18.19Apr 18 26.00 .19 .18 375 411 16.20 .30 9.22Apr 18 27.00 .04 .05 20 - 16.00 .08 1.74May 18 26.00 .39 .40 300 815 16.90 .39 9.89May 18 26.50 .25 .22 30 75 16.60 .29 6.21May 18 27.00 .14 .23 20 20 16.50 .19 3.68Jun 18 25.50 .83 .83 10 160 17.50 .54 13.04Jun 18 26.00 .61 .63 300 810 17.30 .45 9.58ANZ Banking Grp Last Sale Price $26.86Apr 18 27.00 .19 .68 8 8 16.90 .44 32.27Apr 18 27.50 .13 .38 11 11 16.40 .26 11.32Apr 18 28.00 .04 .08 30 30 15.70 .10 3.17Apr 18 0.01 26.88 27.20 7525 125 - - 1.41Apr 18 23.01 3.89 4.00 102 337 28.00 .98 1.87Apr 18 26.00 1.11 1.87 20 70 18.70 .77 11.48Apr 18 26.50 .73 .74 80 - 17.40 .65 17.57Apr 18 27.00 .44 .59 2620 12530 16.40 .50 20.38Apr 18 27.01 .43 2.05 97 290 16.40 .50 20.15Apr 18 27.50 .23 .23 1739 4597 15.90 .34 11.01Apr 18 27.51 .23 .32 455 451 15.90 .34 10.78Apr 18 28.00 .12 .11 16020 9651 15.90 .21 5.39Apr 18 28.01 .12 .17 142 284 15.90 .20 5.39Apr 18 28.50 .06 .05 830 1429 16.30 .12 2.81Apr 18 28.51 .06 .42 20 97 16.30 .12 2.81Apr 18 29.00 .03 .02 378 2464 17.30 .07 1.41Apr 18 29.01 .03 .08 513 577 17.30 .07 1.41Apr 18 29.50 .02 .04 20 2878 18.60 .04 .94Apr 18 29.51 .02 .03 300 400 18.60 .04 .94Apr 18 30.00 .01 .04 40 12236 20.10 .03 .70May 18 26.51 .54 1.15 23 273 17.40 .64 4.41May 18 27.00 .59 .60 70 65 16.90 .54 14.07May 18 27.01 .34 .32 108 430 16.90 .53 8.22May 18 27.50 .38 .36 916 555 16.60 .42 8.94May 18 28.00 .23 .24 719 1065 16.40 .32 5.48May 18 28.01 .13 .10 297 120 16.40 .32 2.98May 18 29.00 .07 .89 60 506 16.40 .15 1.67May 18 30.00 .02 .07 90 930 16.60 .06 .48Jun 18 23.01 3.27 4.48 485 485 19.90 .96 -Jun 18 26.00 1.24 3.45 90 100 17.00 .72 5.61Jun 18 27.00 .64 .76 30 60 16.20 .56 9.38Jun 18 27.01 .50 .88 110 279 16.20 .56 7.39Jun 18 27.50 .42 .55 349 729 15.80 .47 6.20Jun 18 28.00 .26 .38 632 3005 15.50 .38 3.84Jun 18 28.01 .22 .31 95 195 15.40 .38 3.18Jun 18 28.50 .16 .23 130 1174 15.10 .29 2.29Jun 18 29.00 .09 .12 189 1177 14.80 .21 1.26Jun 18 29.01 .07 .30 70 592 14.80 .21 1.11Jun 18 29.50 .04 .08 35 110 14.60 .15 .66Jun 18 29.51 .04 .14 130 223 14.60 .15 .59Jun 18 30.00 .03 .05 100 2213 14.40 .10 .37Jun 18 30.01 .02 .06 115 1147 14.40 .10 .30Jun 18 31.50 .00 .01 700 120 14.20 .02 -Jun 18 32.00 .00 .04 50 1081 14.10 .01 -Jun 18 32.50 .00 .01 109 359 14.10 - -Jun 18 32.51 .00 .02 485 609 14.10 - -Jul 18 27.51 .43 .50 70 130 15.40 .50 4.87Jul 18 28.50 .22 .30 297 350 15.00 .33 2.43Jul 18 29.50 .09 .10 10 - 14.90 .20 1.02Aug 18 28.50 .32 .38 218 208 15.20 .38 2.76Aug 18 29.50 .15 .38 150 190 14.80 .25 1.32Sep 18 23.01 3.59 4.64 76 112 19.80 .92 -Sep 18 25.01 1.96 2.25 120 1170 16.70 .82 .78Sep 18 26.00 1.43 1.50 6 - 16.30 .72 4.23Sep 18 26.01 1.35 1.88 97 163 16.30 .72 3.71Sep 18 28.50 .39 .48 150 112 15.20 .41 2.90Sep 18 29.00 .28 .37 250 1978 15.00 .35 2.08Sep 18 29.01 .28 1.15 70 455 15.00 .34 2.08Sep 18 30.51 .10 .34 30 135 14.50 .18 .71Sep 18 31.01 .07 .14 20 775 14.40 .14 .48Sep 18 31.51 .04 .10 17 147 14.40 .11 .33Sep 18 34.00 .01 .02 100 105 14.30 .02 -Dec 18 22.01 3.94 4.45 16 16 19.30 .94 -Dec 18 27.50 .86 .92 110 - 16.10 .58 4.38Dec 18 28.00 .69 1.05 24 394 15.80 .53 3.49Dec 18 30.00 .23 .31 131 359 15.00 .32 1.20Dec 18 30.01 .19 .29 20 535 15.00 .32 .94Dec 18 31.01 .11 .14 20 143 14.80 .23 .53Dec 18 32.00 .07 .14 230 265 14.70 .16 .33Jun 19 24.00 3.40 4.00 4 4 22.10 .80 1.62Dec 20 21.00 5.92 6.50 36 276 22.80 .91 -ASX Last Sale Price $56.06Apr 18 55.01 1.70 1.90 33 33 17.10 .70 14.48Apr 18 57.00 .54 1.05 25 198 14.50 .39 12.01Apr 18 58.00 .24 .25 225 530 13.90 .23 5.39Apr 18 59.00 .10 .13 125 521 13.60 .11 2.13May 18 56.01 1.43 1.73 60 500 15.10 .58 15.71May 18 57.00 .92 .98 125 125 14.40 .46 10.45May 18 58.00 .54 .58 125 7 13.80 .33 6.17May 18 59.00 .30 .36 8 151 13.50 .22 3.43Jun 18 59.00 .60 .66 60 130 13.90 .31 4.28Jul 18 56.00 2.19 1.97 398 438 15.50 .61 11.53Alumina Last Sale Price $2.36Apr 18 2.30 .11 .17 1000 1390 27.00 .67 24.00Apr 18 2.40 .06 .16 41 1814 26.90 .45 29.33Apr 18 2.50 .03 .06 500 1597 26.90 .25 13.33May 18 2.40 .09 .12 90 1134 27.20 .49 23.06May 18 2.50 .05 .07 500 200 26.70 .34 13.57Jun 18 2.40 .12 .13 100 3333 28.00 .52 20.17Jun 18 2.50 .08 .09 5000 2234 27.70 .40 13.45Jul 18 2.80 .03 .04 440 - 26.50 .18 3.22Sep 18 2.80 .04 .04 4667 4667 25.80 .25 3.38Dec 18 2.60 .12 .12 100 1000 27.10 .45 6.95Bendigo&Adelaide Bk Last Sale Price $9.84Apr 18 10.00 .14 .12 417 150 19.30 .42 18.55May 18 9.50 .52 .68 10 10 19.60 .73 11.39May 18 10.00 .22 .18 30 - 17.90 .47 13.99May 18 10.25 .13 .15 310 310 17.50 .33 8.13Jun 18 10.50 .12 .15 300 300 16.90 .29 4.84Jul 18 9.25 .87 .90 5 5 21.80 .76 8.66Sep 18 10.75 .16 .64 50 8 17.50 .34 3.24BHP Last Sale Price $28.21Apr 18 28.50 .21 .75 250 100 21.10 .38 33.96Apr 18 29.00 .07 .06 207 180 20.20 .18 11.32Apr 18 29.50 .01 .10 256 206 19.40 .05 2.43Apr 18 30.00 .00 .12 126 467 19.00 .01 .32Apr 18 28.50 .38 .36 64 - 22.80 .44 32.78Apr 18 29.00 .20 .23 511 190 22.00 .29 17.25Apr 18 29.50 .09 .11 253 40 21.40 .16 7.76Apr 18 30.00 .04 .06 58 95 20.90 .08 3.02Apr 18 30.50 .01 .10 150 183 20.50 .03 .86Apr 18 0.01 28.23 - 500 440 - - 1.56Apr 18 23.01 5.25 5.62 11 11 39.00 .98 2.45Apr 18 25.00 3.31 3.65 32 31 30.50 .94 4.46Apr 18 25.51 2.84 3.50 11 211 28.90 .91 6.02Apr 18 26.01 2.38 2.87 19 38 27.70 .88 8.03Apr 18 26.51 1.95 3.23 88 148 26.80 .83 11.15Apr 18 27.01 1.55 3.60 998 1096 26.10 .76 15.84Apr 18 27.50 1.21 1.62 124 139 25.40 .68 22.31Apr 18 27.51 1.20 1.69 1275 1505 25.40 .68 22.31Apr 18 28.00 .90 .90 700 330 24.80 .58 30.79Apr 18 28.01 .89 .90 241 923 24.80 .58 30.79

Apr 18 28.50 .64 .62 2546 2254 24.20 .48 28.33Apr 18 28.51 .63 .62 1076 1200 24.20 .48 28.11Apr 18 29.00 .43 .44 994 2407 23.70 .37 19.18Apr 18 29.01 .42 .63 763 1881 23.70 .37 18.96Apr 18 29.50 .28 .26 952 2449 23.30 .28 12.49Apr 18 29.51 .28 .58 194 967 23.30 .28 12.27Apr 18 30.00 .17 .16 11290 15168 23.10 .19 7.81Apr 18 30.01 .17 .17 320 1579 23.10 .19 7.58Apr 18 30.50 .11 .10 1055 3844 23.10 .13 4.68Apr 18 30.51 .11 .10 602 1782 23.10 .13 4.68Apr 18 31.00 .06 .06 368 2028 23.10 .09 2.68Apr 18 31.50 .04 .03 725 1923 23.30 .05 1.56Apr 18 32.00 .02 .05 1210 2480 23.50 .03 .89Apr 18 32.01 .02 .40 180 792 23.50 .03 .89Apr 18 33.00 .01 .02 41 613 23.80 .01 .27May 18 26.51 2.27 2.78 9 201 27.50 .76 12.94May 18 27.00 1.92 2.82 80 97 27.10 .71 16.12May 18 27.01 1.92 - 75 234 27.10 .71 16.23May 18 28.00 1.29 1.60 200 383 26.00 .58 24.52May 18 28.50 1.02 1.02 99 272 25.40 .51 23.27May 18 29.00 .80 .97 132 2918 24.90 .44 18.05May 18 29.01 .79 1.40 25 505 24.90 .44 17.82May 18 29.50 .60 .57 7075 7280 24.40 .37 13.62May 18 29.51 .59 .95 130 242 24.40 .37 13.51May 18 30.00 .45 .43 638 1780 24.00 .30 10.10May 18 30.01 .44 .43 40 1743 24.00 .30 9.99May 18 30.50 .32 .32 220 1556 23.70 .24 7.26May 18 31.00 .23 .23 613 4256 23.40 .19 5.11May 18 31.01 .23 .34 2950 3280 23.40 .19 5.11May 18 31.50 .16 .27 53 13021 23.10 .14 3.52May 18 32.00 .11 .16 50 1393 22.90 .10 2.38May 18 32.01 .11 .20 2850 2850 22.90 .10 2.38Jun 18 18.01 10.29 10.60 29 1009 30.30 1.00 1.27Jun 18 22.01 6.34 6.63 20 343 26.40 .98 1.97Jun 18 23.01 5.39 6.60 100 962 26.30 .96 2.67Jun 18 26.50 2.54 3.37 215 914 26.50 .74 11.74Jun 18 26.51 2.54 3.10 20 1361 26.50 .74 11.74Jun 18 27.01 2.21 2.56 25 964 26.30 .69 14.13Jun 18 28.00 1.62 1.75 60 8230 25.70 .59 19.76Jun 18 28.01 1.61 2.10 50 720 25.70 .59 19.83Jun 18 28.50 1.36 1.72 100 10230 25.30 .54 19.06Jun 18 28.51 1.35 1.60 20 240 25.30 .54 18.92Jun 18 29.00 1.12 1.14 622 3223 25.00 .48 15.68Jun 18 29.01 1.12 1.53 340 971 25.00 .48 15.68Jun 18 29.50 .91 .92 137 2294 24.60 .43 12.80Jun 18 29.51 .91 1.11 261 626 24.60 .43 12.73Jun 18 30.00 .73 .73 5196 7741 24.30 .37 10.34Jun 18 30.01 .73 .72 242 1132 24.30 .37 10.27Jun 18 30.50 .58 .56 30 1240 24.00 .32 8.16Jun 18 31.00 .45 .45 380 2859 23.70 .27 6.33Jun 18 31.50 .35 .34 206 345 23.40 .22 4.92Jun 18 32.00 .27 .25 250 1664 23.20 .18 3.73Jun 18 32.01 .26 .38 100 1000 23.20 .18 3.66Jun 18 32.50 .20 .30 115 2457 23.00 .15 2.74Jun 18 33.00 .14 .15 161 2888 22.80 .12 2.04Jul 18 27.00 2.45 3.00 25 35 26.50 .69 13.37Jul 18 28.00 1.86 1.85 130 80 25.80 .60 17.74Jul 18 29.50 1.14 1.15 200 741 24.70 .46 12.24Jul 18 30.00 .94 1.79 75 96 24.40 .41 10.14Jul 18 30.50 .77 .80 20 1221 24.10 .36 8.30Jul 18 31.50 .51 .60 25 55 23.60 .27 5.45Aug 18 28.00 2.11 - 20 - 25.80 .61 15.86Aug 18 31.50 .71 .69 15 10 23.90 .32 5.93Aug 18 33.50 .33 .31 10 28 23.10 .18 2.71Sep 18 25.01 3.82 3.32 30 130 30.10 .79 4.38Sep 18 28.01 1.97 2.13 1500 1583 27.00 .61 12.51Sep 18 30.01 1.13 1.40 25 4599 25.60 .46 7.99Sep 18 32.01 .59 .85 40 215 24.70 .32 4.21Sep 18 34.00 .34 .38 1241 2731 24.20 .20 2.37Dec 18 29.00 2.03 2.25 500 1494 26.00 .57 9.84Dec 18 29.50 1.81 1.79 22 122 25.70 .54 8.77Dec 18 30.50 1.43 1.60 60 160 25.20 .48 6.91Mar 19 31.00 1.51 1.68 22 622 24.80 .49 5.37Jun 19 24.00 5.66 5.82 2 4 31.10 .79 4.11Sep 19 28.00 3.31 3.17 200 - 27.40 .72 7.32Dec 20 30.00 3.11 2.98 406 720 25.80 .67 4.04Boral Last Sale Price $7.44Apr 18 7.50 .14 .24 401 300 19.60 .48 23.68Apr 18 7.51 .14 .14 40 110 19.60 .47 22.84Apr 18 8.00 .01 .02 2 601 18.70 .10 2.54Jun 18 7.50 .28 .35 20 2650 19.60 .55 14.93Jun 18 8.00 .10 .14 150 6050 18.50 .28 5.07Sep 18 7.75 .28 .28 250 800 19.50 .49 7.51Sep 18 8.00 .20 .19 250 3050 19.20 .40 5.23Bank of Qld Last Sale Price $10.96Apr 18 11.18 .15 .20 165 165 20.80 .41 17.23Apr 18 11.68 .03 .04 460 - 20.00 .15 3.45Apr 18 12.92 - .01 90 332 19.50 - 1.72May 18 11.26 .10 .10 1350 - 19.30 .42 5.55Jun 18 10.94 .26 .26 30 - 18.80 .59 8.69Jun 18 11.43 .12 .13 55 - 18.00 .40 4.34Aug 18 11.50 .19 .25 50 50 17.60 .44 4.08BlueScope Steel Last Sale Price $15.09Apr 18 14.25 1.05 1.06 14 14 32.20 .77 17.93Apr 18 14.75 .71 .63 200 30 30.90 .64 30.86Apr 18 15.00 .56 .67 60 150 30.30 .57 39.20Apr 18 15.50 .33 .43 42 382 29.40 .41 27.11Apr 18 16.00 .17 .17 1014 462 28.70 .26 14.18Apr 18 16.01 .17 .19 180 180 28.70 .26 13.76May 18 15.00 .82 .79 30 430 32.30 .57 31.19May 18 15.50 .58 .55 20 40 31.30 .47 24.61May 18 16.00 .39 .36 130 330 30.60 .36 16.55May 18 16.50 .25 .24 5 289 30.00 .27 10.61Jun 18 15.01 1.03 .76 10 205 32.10 .58 25.11Jun 18 16.50 .42 .29 25 210 30.10 .34 11.17Jun 18 17.00 .29 .30 100 700 29.70 .26 7.76Jun 18 17.50 .20 .24 300 600 29.40 .20 5.39Jun 18 18.00 .14 .12 200 404 29.20 .15 3.68Jun 18 19.00 .07 .07 300 300 29.30 .08 1.71Aug 18 16.00 .92 .69 72 72 31.60 .47 14.36Sep 18 18.00 .41 .39 225 525 29.70 .28 5.35Dec 18 14.50 2.01 1.68 100 260 32.30 .67 12.86Dec 18 15.00 1.74 1.46 50 200 31.90 .62 14.95Brambles Last Sale Price $9.98Apr 18 9.25 .77 .80 10 10 20.60 .92 4.41Apr 18 9.75 .33 .26 350 636 16.30 .74 11.98Apr 18 10.00 .16 .16 1027 2570 14.80 .53 20.18Apr 18 10.25 .06 .07 109 934 13.80 .29 7.57May 18 10.00 .25 .21 165 1800 15.60 .56 15.72May 18 10.25 .14 .16 6050 5352 14.90 .39 8.66May 18 10.50 .07 .06 131 461 14.50 .24 4.17Jun 18 10.25 .20 .22 198 2212 15.00 .45 8.15Jun 18 10.50 .12 .14 80 1805 14.50 .32 4.77Jul 18 10.25 .25 .26 115 30 14.60 .48 7.47Jul 18 10.50 .16 .16 89 69 14.30 .36 4.72Aug 18 12.50 .01 .02 148 - 18.20 .05 .35Sep 18 10.50 .25 .24 60 250 15.40 .44 4.90C’wlth Bank of Aust Last Sale Price $72.31Apr 18 72.00 .72 .74 40 5 13.50 .62 25.87Apr 18 73.00 .24 .17 475 300 12.60 .32 15.14Apr 18 74.00 .04 .04 1428 1248 11.90 .09 2.84Apr 18 71.00 1.78 1.85 10 10 17.20 .73 15.98Apr 18 73.00 .56 .43 53 110 15.00 .41 19.01Apr 18 74.00 .25 .20 2435 2320 14.30 .23 8.24Apr 18 76.00 .03 .03 300 - 13.60 .04 .84Apr 18 0.01 72.47 76.18 3250 1250 - - 3.05Apr 18 61.01 11.45 11.49 15 90 33.50 .97 2.61Apr 18 70.00 2.89 3.18 20 20 17.50 .78 10.10Apr 18 71.00 2.10 2.13 212 95 16.20 .70 13.66Apr 18 72.00 1.42 1.45 228 225 15.20 .59 19.32Apr 18 73.00 .88 .94 789 292 14.40 .46 15.23Apr 18 73.01 .87 .92 120 210 14.40 .46 15.14Apr 18 74.00 .48 .52 6797 6270 13.80 .32 8.44Apr 18 74.01 .48 .51 755 669 13.80 .32 8.44Apr 18 75.00 .25 .26 1548 1358 13.40 .20 4.26Apr 18 75.01 .25 .26 740 805 13.40 .20 4.26Apr 18 76.00 .12 .11 1032 5495 13.10 .11 2.00Apr 18 76.01 .12 1.95 518 823 13.10 .11 2.00Apr 18 77.00 .05 .07 491 1133 13.00 .05 .87Apr 18 77.01 .05 .10 20 169 13.00 .05 .87Apr 18 78.00 .02 .04 860 1353 13.00 .02 .35Apr 18 78.01 .02 .07 50 248 13.00 .02 .35Apr 18 79.00 .01 .03 126 613 13.10 .01 .12Apr 18 79.01 .01 .81 15 204 13.10 .01 .12Apr 18 80.00 .00 .03 20 3433 13.20 - -Apr 18 81.00 .00 .02 380 666 13.20 - -Apr 18 82.00 - .01 180 1561 13.30 - .17May 18 72.00 2.11 2.05 5 4 16.30 .59 15.94May 18 73.00 1.55 1.38 39 114 15.80 .51 13.77May 18 74.00 1.10 1.02 120 205 15.30 .42 9.74May 18 74.01 1.10 1.12 20 95 15.30 .42 9.74May 18 75.00 .75 .63 157 1010 14.90 .33 6.64May 18 75.01 .75 .63 30 30 14.90 .33 6.60May 18 76.00 .50 .41 228 773 14.60 .25 4.38May 18 77.00 .32 .50 234 501 14.40 .18 2.79May 18 77.01 .31 1.95 10 50 14.40 .18 2.75May 18 78.00 .19 .27 5 305 14.30 .12 1.68May 18 79.00 .12 .09 85 1590 14.30 .08 1.02May 18 79.01 .12 .80 10 20 14.30 .08 1.02May 18 80.00 .07 .07 110 1545 14.30 .05 .58May 18 80.01 .07 .05 30 58 14.30 .05 .62May 18 81.00 .04 .07 41 4823 14.30 .03 .35Jun 18 41.84 30.68 35.83 12 248 41.30 1.00 1.18Jun 18 61.77 11.36 11.19 31 12 27.40 .91 4.50Jun 18 69.72 4.29 4.42 68 68 18.30 .73 9.33Jun 18 69.73 4.29 4.43 68 400 18.30 .73 9.38Jun 18 70.72 3.57 3.54 50 50 17.50 .68 10.86Jun 18 70.73 3.56 3.50 330 732 17.50 .68 10.86Jun 18 71.72 2.91 2.89 50 70 16.80 .62 12.73Jun 18 72.71 2.32 2.12 2110 100 16.20 .56 12.73Jun 18 73.71 1.80 1.61 260 370 15.80 .49 9.88Jun 18 74.70 1.37 1.30 123 433 15.30 .42 7.52Jun 18 75.70 1.01 .95 98 541 15.00 .35 5.54

Jun 18 75.71 1.01 1.01 40 255 15.00 .35 5.54Jun 18 76.70 .73 .61 45 707 14.70 .28 4.01Jun 18 77.69 .52 .45 30 440 14.60 .23 2.85Jun 18 78.69 .36 .32 60 3072 14.40 .17 2.00Jun 18 78.70 .36 .30 10 190 14.40 .17 2.00Jun 18 79.68 .26 .26 20 793 14.40 .13 1.40Jun 18 81.68 .12 .11 20 2370 14.40 .07 .66Jun 18 81.69 .12 .17 5 193 14.40 .07 .66Jun 18 82.68 .08 .07 275 478 14.40 .05 .44Jul 18 72.00 3.05 2.75 10 11 16.10 .62 11.53Jul 18 74.00 1.98 1.95 52 100 15.30 .50 8.33Jul 18 76.00 1.18 1.21 67 65 14.60 .37 4.94Jul 18 77.00 .89 .80 20 185 14.30 .31 3.72Jul 18 79.00 .48 .50 10 114 14.00 .20 2.02Aug 18 73.00 2.73 2.70 20 20 16.10 .58 8.89Aug 18 76.00 1.43 1.40 2 2 15.30 .42 4.66Aug 18 79.00 .66 .60 60 - 14.80 .27 2.15Sep 18 68.00 6.21 5.86 39 39 18.70 .77 5.24Sep 18 70.00 4.74 4.46 53 53 17.80 .71 6.70Sep 18 71.01 3.29 3.00 10 10 17.30 .67 5.48Sep 18 74.00 2.41 2.25 88 89 16.30 .54 6.65Sep 18 74.01 1.91 - 20 45 16.30 .54 5.25Sep 18 75.00 1.97 1.76 215 218 15.90 .50 5.42Sep 18 75.01 1.54 1.62 3 3 15.90 .50 4.26Sep 18 76.00 1.58 1.48 125 1580 15.70 .45 4.36Sep 18 77.00 1.25 1.09 17 117 15.40 .40 3.46Sep 18 77.01 .98 1.90 45 62 15.40 .40 2.70Sep 18 79.00 .76 .70 30 80 15.00 .31 2.10Sep 18 80.00 .58 .58 10 124 14.90 .26 1.61Sep 18 83.01 .21 .20 5 196 14.80 .16 .58Sep 18 84.01 .16 .16 58 128 14.70 .13 .44Sep 18 86.00 .11 .11 16 25 14.70 .09 .29Dec 18 71.01 4.11 4.22 20 70 17.10 .69 5.30Dec 18 73.00 3.38 3.15 60 130 16.60 .62 6.39Dec 18 74.00 2.88 2.74 140 1418 16.30 .58 5.44Dec 18 84.01 .40 .38 39 27 14.60 .21 .76Dec 18 85.01 .32 .30 10 10 14.60 .19 .60Dec 18 89.00 .13 .12 300 300 14.40 .10 .25Dec 18 90.00 .10 .10 300 316 14.40 .08 .19Mar 19 76.00 2.50 6.15 38 138 16.30 .55 3.46Dec 19 74.00 4.72 4.55 50 - 19.10 .65 3.78Coca-Cola Amatil Last Sale Price $8.67Apr 18 8.26 .48 .45 40 40 22.20 .81 10.16Apr 18 8.75 .14 .16 60 360 18.40 .47 21.05Apr 18 9.00 .06 .07 3 2105 17.30 .25 7.98Apr 18 9.25 .01 .04 50 50 16.70 .10 2.18May 18 8.75 .22 .20 40 360 18.10 .51 16.25May 18 9.00 .12 .12 100 11379 17.50 .35 8.86Jul 18 9.00 .23 .20 16 - 17.20 .45 7.89Cimic Grp Last Sale Price $44.47Apr 18 46.00 .46 .50 60 50 20.80 .32 13.02Apr 18 48.00 .13 .15 50 50 21.30 .12 3.68May 18 47.00 .58 .68 10 40 20.80 .30 8.42Computershare Last Sale Price $17.31Apr 18 17.50 .26 .26 30 190 17.50 .46 18.90Apr 18 18.00 .10 .12 55 55 16.70 .23 6.91May 18 18.00 .20 .28 100 5100 16.60 .33 7.58Jun 18 17.00 .83 .93 200 400 18.20 .66 12.03Jun 18 17.50 .56 .58 50 57 17.60 .53 12.84Jun 18 18.50 .20 .20 20 6857 16.70 .28 4.47CSL Last Sale Price $155.46Apr 18 112.01 43.62 45.10 9 25 48.00 .99 1.34Apr 18 114.01 41.63 43.00 5 10 46.60 .99 1.42Apr 18 130.01 25.73 27.90 5 7 33.30 .98 2.23Apr 18 136.01 19.79 21.20 79 82 27.90 .97 2.75Apr 18 140.01 15.88 17.20 190 614 24.70 .95 3.48Apr 18 142.01 13.95 13.18 181 229 23.30 .93 4.05Apr 18 144.01 12.06 11.90 239 989 22.10 .91 4.94Apr 18 146.00 10.23 10.15 10 5 21.00 .88 6.23Apr 18 146.01 10.22 11.47 305 778 21.00 .88 6.23Apr 18 148.00 8.46 6.40 80 80 20.00 .84 8.14Apr 18 148.01 8.46 11.50 400 1147 20.00 .84 8.14Apr 18 150.00 6.80 8.05 54 54 19.10 .78 10.85Apr 18 150.01 6.79 9.50 406 344 19.10 .78 10.85Apr 18 152.00 5.27 5.15 446 358 18.40 .71 14.65Apr 18 152.01 5.26 6.42 286 307 18.40 .71 14.69Apr 18 154.00 3.92 4.70 185 185 17.70 .62 19.88Apr 18 154.01 3.91 - 40 90 17.70 .62 19.92Apr 18 156.00 2.79 3.20 211 852 17.20 .52 22.55Apr 18 156.01 2.77 4.70 135 147 17.20 .52 22.43Apr 18 158.00 1.88 1.99 203 194 16.70 .41 15.18Apr 18 158.01 1.87 2.85 135 150 16.70 .41 15.10Apr 18 160.00 1.20 1.25 530 672 16.40 .30 9.67Apr 18 160.01 1.20 1.40 122 105 16.40 .30 9.67Apr 18 162.00 .73 .78 2178 1950 16.30 .21 5.95Apr 18 162.01 .73 1.70 10 10 16.30 .21 5.91Apr 18 164.00 .43 .75 425 780 16.20 .14 3.48Apr 18 166.00 .25 .40 1052 1277 16.30 .09 2.02Apr 18 166.01 .25 .65 115 210 16.30 .09 2.02Apr 18 168.00 .14 .14 628 775 16.60 .06 1.17Apr 18 170.00 .09 .17 646 926 16.90 .04 .69Apr 18 172.00 .05 .07 111 675 17.20 .02 .40Apr 18 174.00 .03 .30 60 446 17.50 .01 .24May 18 92.01 63.71 66.70 6 16 39.00 1.00 1.07May 18 138.01 18.41 10.95 5 50 23.50 .92 3.97May 18 144.01 12.93 14.00 65 200 20.90 .86 6.10May 18 158.00 3.30 4.65 4 167 17.50 .47 13.59May 18 160.00 2.50 3.05 350 515 17.20 .40 10.32May 18 162.00 1.86 3.00 30 173 17.10 .33 7.66May 18 164.00 1.36 1.70 47 252 17.00 .26 5.58May 18 166.00 .98 1.29 15 237 17.00 .21 4.04May 18 168.00 .70 1.25 30 472 17.00 .16 2.88May 18 170.00 .50 .43 100 227 17.00 .12 2.04May 18 172.00 .34 .46 280 710 17.10 .09 1.42May 18 174.00 .23 .40 3 115 17.20 .07 .97May 18 176.00 .16 .14 550 670 17.20 .05 .64Jun 18 92.01 64.67 66.70 6 6 64.20 .97 3.11Jun 18 116.01 40.94 43.00 3 6 41.40 .94 3.79Jun 18 118.01 38.95 39.40 14 24 39.60 .94 3.83Jun 18 136.00 21.47 8.30 30 30 25.90 .89 5.13Jun 18 144.01 14.20 14.80 10 10 21.40 .82 7.02Jun 18 148.00 10.93 13.65 4 630 19.80 .76 8.86Jun 18 150.01 9.40 8.90 28 271 19.10 .72 10.08Jun 18 152.00 8.02 7.90 5 950 18.60 .67 11.62Jun 18 152.01 8.01 9.05 90 338 18.60 .67 11.62Jun 18 154.00 6.75 6.88 425 410 18.10 .62 13.50Jun 18 156.00 5.61 6.39 28 280 17.80 .57 14.30Jun 18 158.00 4.59 7.51 90 90 17.50 .51 11.71Jun 18 158.01 4.59 6.20 29 29 17.50 .51 11.71Jun 18 160.00 3.74 4.65 8 103 17.30 .45 9.54Jun 18 162.00 3.00 4.20 30 127 17.10 .39 7.66Jun 18 166.00 1.86 1.97 1541 1753 16.90 .29 4.75Jun 18 168.00 1.46 1.70 240 290 16.90 .24 3.73Jun 18 168.01 1.46 2.20 10 10 16.90 .24 3.71Jun 18 172.00 .86 .85 10 2 16.90 .16 2.21Jun 18 180.00 .30 .36 100 100 17.30 .07 .78Dec 18 160.00 7.96 8.81 4 24 17.80 .57 7.00Dec 18 178.00 2.50 3.19 6 6 17.00 .29 2.20Dec 19 140.00 24.79 26.00 3 2 19.70 .83 3.47CSR Last Sale Price $5.18May 18 5.25 .17 .25 50 250 24.40 .50 21.63Jun 18 4.40 .81 .86 235 235 27.80 .91 2.68Caltex Aust Last Sale Price $31.40Apr 18 31.50 .69 .70 14 - 20.70 .52 27.46Apr 18 32.00 .47 .46 34 20 20.40 .41 18.84Apr 18 35.01 .02 .06 300 2300 20.20 .03 .80May 18 30.50 1.63 1.45 3 3 22.00 .69 14.89May 18 31.50 1.05 .87 1 - 21.50 .54 21.41May 18 32.00 .82 .76 40 40 21.30 .47 16.72May 18 32.50 .63 .65 10 30 21.30 .40 12.85May 18 33.00 .48 .42 40 55 21.30 .33 9.79May 18 33.50 .36 .36 20 - 21.50 .27 7.44May 18 34.00 .28 .23 100 105 21.60 .21 5.61May 18 36.00 .09 .08 70 419 22.60 .08 1.73Jun 18 36.50 .17 .18 350 357 22.50 .12 2.21Crown Resorts Last Sale Price $12.69Apr 18 12.25 .57 .69 105 105 21.40 .76 13.39Apr 18 13.00 .14 .13 139 40 17.90 .36 13.39Apr 18 13.25 .07 .05 165 80 17.30 .22 6.45May 18 13.00 .26 .32 50 132 18.70 .43 12.87Jun 18 12.83 .44 .41 200 - 18.80 .53 13.76Jun 18 13.06 .34 .29 250 750 18.50 .46 10.47Cybg Last Sale Price $5.39Apr 18 5.50 .10 .17 1000 1451 24.00 .42 23.35May 18 5.75 .10 .14 1000 1000 26.20 .31 11.29Flight Centre Travel Last Sale Price $56.99Apr 18 57.00 1.35 1.39 175 210 21.10 .54 29.81Apr 18 58.00 .91 1.45 85 467 20.90 .42 20.10Apr 18 59.00 .58 .53 50 159 20.80 .31 12.81Apr 18 60.00 .35 .44 980 882 20.80 .22 7.84May 18 61.00 .56 .55 28 33 20.60 .24 6.35May 18 62.00 .39 .40 40 40 20.60 .19 4.38Jun 18 52.00 5.88 5.88 50 60 22.20 .84 6.20Fortescue Metals Grp Last Sale Price $4.33Apr 18 4.40 .06 .06 10 - 35.60 .39 57.95Apr 18 4.60 .01 .09 200 200 39.90 .15 15.81Apr 18 4.80 .01 .04 500 700 46.40 .06 7.38Apr 18 4.90 .00 .01 50 420 49.20 .04 4.21Apr 18 4.30 .13 .12 220 - 32.00 .57 53.39Apr 18 4.40 .07 .07 550 250 30.40 .42 42.15Apr 18 4.50 .04 .12 200 200 29.20 .27 22.48Apr 18 4.60 .02 .08 500 750 28.50 .15 11.24Apr 18 4.11 .31 .38 30 230 37.50 .72 26.16Apr 18 4.20 .25 .24 140 100 35.60 .66 33.43Apr 18 4.30 .18 .17 110 - 34.00 .57 43.60Apr 18 4.40 .13 .11 251 140 32.70 .47 36.33Apr 18 4.50 .09 .10 850 900 31.70 .37 24.71Apr 18 4.51 .08 .11 90 90 31.60 .36 23.25Apr 18 4.60 .06 .06 7232 6860 31.00 .27 15.99Apr 18 4.70 .04 .03 21472 20310 30.60 .19 10.17Apr 18 4.71 .04 .13 50 138 30.50 .18 10.17

Apr 18 4.80 .02 .02 4149 6949 30.30 .13 5.81Apr 18 4.90 .01 .02 4540 6577 30.10 .08 2.91Apr 18 4.91 .01 .04 50 430 30.10 .08 2.91Apr 18 5.00 .01 .01 335 8010 30.00 .05 2.03Apr 18 5.01 .01 .01 500 2509 30.00 .05 1.74Apr 18 5.25 .00 .01 6892 20232 29.90 .01 .29May 18 4.40 .20 .34 300 300 33.00 .50 29.58May 18 4.50 .16 .19 100 700 32.30 .43 22.92May 18 4.60 .12 .11 14305 425 31.80 .36 17.01May 18 4.70 .09 .11 1500 1553 31.50 .30 13.31May 18 4.71 .09 .15 220 220 31.50 .29 12.57May 18 4.80 .07 .06 12298 12726 31.30 .24 9.61May 18 4.90 .05 .08 250 1655 31.20 .19 7.39May 18 5.00 .04 .04 535 5157 31.20 .15 5.18May 18 5.25 .01 .01 275 1856 31.20 .07 2.22May 18 5.26 .01 .03 120 1352 31.20 .07 2.22May 18 5.50 .01 .13 250 1580 31.20 .03 .89Jun 18 3.60 .87 1.39 500 500 49.00 .83 12.83Jun 18 4.50 .22 .25 1165 1720 32.40 .47 19.70Jun 18 4.60 .17 .20 2100 1618 31.60 .42 16.03Jun 18 4.70 .14 .14 935 1856 31.00 .36 12.83Jun 18 4.80 .11 .22 120 1699 30.50 .31 10.08Jun 18 4.81 .11 .12 300 3230 30.40 .30 9.62Jun 18 5.00 .07 .08 1210 3445 29.80 .21 5.96Jun 18 5.01 .07 .11 50 1400 29.70 .21 5.96Jun 18 5.25 .03 .04 180 2548 29.20 .13 2.75Jun 18 5.51 .01 .06 40 510 28.80 .07 1.37Jun 18 5.75 .01 .01 500 2200 28.50 .03 .64Jul 18 4.20 .41 .44 100 100 32.90 .64 19.32Jul 18 4.50 .25 .30 100 100 31.70 .49 17.56Jul 18 4.70 .18 .20 50 145 31.20 .40 12.64Jul 18 4.90 .12 .12 300 200 30.80 .31 8.43Jul 18 5.00 .10 .09 970 1905 30.60 .27 7.02Jul 18 5.50 .04 .21 1200 1800 30.10 .12 2.46Sep 18 5.00 .14 .14 1245 280 31.60 .34 6.45Sep 18 5.26 .08 .09 629 729 31.30 .26 3.69Sep 18 5.75 .04 .04 200 5891 31.30 .15 1.84Dec 18 5.00 .20 .29 40 510 31.80 .41 6.31Goodman Grp Last Sale Price $8.43Apr 18 8.50 .16 .11 200 225 20.10 .48 23.89May 18 9.75 .01 .03 199 199 18.30 .03 .46Jun 18 8.50 .30 .37 1000 2300 19.20 .55 14.12Jun 18 9.00 .12 .11 743 743 18.50 .31 5.41GPT Grp Last Sale Price $4.74Apr 18 4.50 .28 .23 36 36 22.50 .83 9.29Jun 18 5.00 .06 .04 722 1342 15.80 .33 5.02Dec 18 5.00 .13 .11 500 34 15.30 .49 3.61Harvey Norman Last Sale Price $3.69Apr 18 3.60 .12 .09 101 - 25.30 .67 8.53Apr 18 3.70 .06 .05 100 100 25.50 .52 20.47Apr 18 3.90 .01 .01 500 - 27.10 .26 5.12May 18 3.70 .10 .07 10 430 26.20 .54 17.35Jun 18 3.61 .19 .13 70 - 27.30 .63 11.29Jun 18 3.70 .14 .13 1190 1140 26.80 .56 15.59Jun 18 3.80 .11 .11 2795 2670 26.40 .48 11.29Jun 18 4.80 .00 .01 50 550 25.70 .03 .22Jul 18 3.80 .14 .12 83 - 27.00 .50 11.13Jul 18 4.60 .01 .01 200 200 27.70 .12 1.24Sep 18 4.20 .10 .07 1519 1619 27.90 .34 5.13Insurance Aust Grp Last Sale Price $7.48Apr 18 7.50 .15 .16 100 355 18.60 .52 25.24Apr 18 8.00 .01 .03 1400 8922 16.20 .08 1.68May 18 8.00 .04 .06 120 1106 16.20 .19 3.42Jun 18 6.50 1.04 1.09 60 60 21.10 .94 3.18Jun 18 7.50 .26 .11 4513 5843 17.00 .57 13.79Jun 18 7.75 .15 .20 1000 1260 16.40 .42 7.96IOOF Hldgs Last Sale Price $10.18Apr 18 10.00 .32 .45 100 - 18.90 .67 17.31Apr 18 10.50 .07 .06 181 183 16.60 .29 9.27Iluka Res Last Sale Price $10.56Apr 18 10.75 .20 .30 460 510 23.50 .43 23.24Apr 18 11.25 .06 .09 130 375 22.70 .18 7.15May 18 10.75 .32 .45 150 330 23.80 .48 19.40May 18 11.00 .23 .23 434 352 23.50 .38 13.64May 18 11.25 .15 .14 150 - 23.30 .29 9.10Jun 18 10.01 .86 .56 100 130 24.70 .73 11.65Jun 18 11.01 .33 .40 100 450 23.40 .43 12.21Aug 18 11.00 .53 .46 10 - 24.90 .49 11.82Sep 18 12.50 .16 .20 1035 1035 23.20 .22 2.93Incitec Pivot Last Sale Price $3.51May 18 3.80 .04 .07 70 70 25.20 .25 7.30Jun 18 3.80 .06 .07 50 1050 23.60 .31 6.22Sep 18 3.80 .11 .10 100 - 22.60 .41 6.25James Hardie Ind Last Sale Price $22.87Apr 18 24.00 .13 .57 200 200 19.00 .21 6.88May 18 23.00 .75 .65 4 64 21.70 .53 20.86May 18 24.00 .34 .28 55 64 20.70 .33 9.52Jun 18 19.00 4.00 3.89 12 - 25.80 .95 2.26Lendlease Grp Last Sale Price $17.31Apr 18 16.50 .95 .26 160 160 22.10 .81 10.18Apr 18 17.00 .57 .39 80 243 20.00 .67 18.90Apr 18 17.50 .28 .40 35 682 18.50 .46 20.00May 18 17.00 .74 .45 164 428 20.30 .65 15.91May 18 17.50 .47 .52 55 135 19.50 .50 17.20May 18 18.00 .27 .35 32 13460 18.90 .36 9.80May 18 18.50 .14 .18 77 316 18.60 .23 5.18May 18 19.50 .03 .03 8 8 18.70 .07 1.11Jun 18 17.00 .90 .64 50 210 20.10 .65 13.52Jun 18 18.00 .40 .54 157 202 18.90 .42 9.17Jun 18 18.50 .25 .26 200 449 18.40 .30 5.62Aug 18 18.00 .67 .72 150 300 19.90 .48 9.05Sep 18 17.51 .79 .90 10 30 19.80 .58 9.10Dec 18 16.00 1.96 2.00 13 54 21.30 .78 5.13Medibank Private Last Sale Price $2.90Apr 18 3.00 .02 .02 200 - 17.00 .27 8.68May 18 2.90 .09 .12 27 27 18.50 .56 19.87Jun 18 3.10 .04 .06 300 500 17.20 .29 4.79Macq Grp Last Sale Price $102.90Apr 18 0.01 103.03 - 130 - - - 1.71Apr 18 70.01 32.97 34.50 3 120 42.90 1.00 .98Apr 18 71.01 31.97 32.95 8 228 39.50 1.00 .98Apr 18 77.01 25.98 27.40 45 340 34.70 1.00 1.10Apr 18 84.01 19.02 19.95 206 290 32.30 .99 1.59Apr 18 91.01 12.11 11.80 613 425 25.50 .97 2.63Apr 18 93.00 10.17 7.00 150 202 23.70 .95 3.30Apr 18 94.01 9.20 10.80 142 203 22.80 .94 3.79Apr 18 95.00 8.27 5.40 140 102 21.90 .92 4.46Apr 18 98.00 5.53 9.49 100 171 19.30 .85 7.64Apr 18 98.01 5.51 5.35 470 497 19.30 .85 7.58Apr 18 99.00 4.67 6.82 30 82 18.60 .81 9.42Apr 18 100.00 3.87 6.36 891 873 17.90 .76 11.80Apr 18 100.01 3.86 5.93 700 730 17.90 .75 11.86Apr 18 102.00 2.46 2.50 820 982 16.90 .62 19.08Apr 18 102.01 2.46 2.83 124 582 16.90 .62 19.14Apr 18 104.00 1.40 1.60 1357 1243 16.10 .45 17.06Apr 18 104.01 1.39 2.40 70 287 16.10 .45 17.00Apr 18 106.00 .70 .85 2122 1924 15.70 .29 8.56Apr 18 106.01 .69 .80 342 258 15.70 .29 8.50Apr 18 108.00 .32 .36 956 1397 15.50 .16 3.85Apr 18 110.00 .13 .17 614 1307 15.60 .08 1.59Apr 18 112.00 .05 .15 160 955 15.90 .04 .61May 18 73.01 27.16 27.25 10 10 29.30 1.00 -May 18 78.01 22.22 22.50 9 14 29.20 .99 -May 18 83.01 17.32 17.50 5 21 26.90 .99 -May 18 91.01 9.80 - 550 - 22.80 .94 -May 18 100.01 3.00 3.23 285 262 18.50 .71 .72May 18 102.01 2.04 2.25 270 240 18.00 .61 7.13May 18 104.00 2.12 2.30 39 180 17.60 .50 13.16May 18 104.01 1.31 1.35 31 85 17.60 .50 8.18May 18 106.00 1.37 1.38 34 544 17.50 .39 8.49May 18 106.01 .82 .86 43 59 17.50 .39 5.10May 18 108.00 .83 .92 60 1207 17.50 .29 5.20May 18 110.00 .50 .49 20 142 17.60 .21 3.11May 18 112.00 .30 .28 80 116 17.90 .15 1.87May 18 116.00 .11 .16 600 700 18.90 .07 .68Jun 18 60.01 40.37 41.65 40 46 49.70 .99 -Jun 18 72.01 28.31 28.35 10 18 25.90 1.00 -Jun 18 80.01 20.42 20.50 265 265 23.00 .99 -Jun 18 95.01 7.09 9.20 200 939 19.60 .84 -Jun 18 98.00 6.13 6.05 5 127 18.60 .77 4.74Jun 18 100.00 4.67 4.63 20 272 18.10 .70 6.81Jun 18 100.01 3.81 4.47 107 206 18.10 .70 3.53Jun 18 102.00 3.42 4.05 55 1771 17.70 .62 9.72Jun 18 102.01 2.82 4.00 205 222 17.70 .62 7.44Jun 18 104.00 2.42 2.53 6 968 17.40 .54 9.31Jun 18 106.00 1.65 1.81 6 1015 17.20 .45 6.36Jun 18 106.01 1.42 1.48 1843 1866 17.20 .45 5.46Jun 18 108.00 1.10 1.14 110 238 17.00 .36 4.22Jun 18 110.00 .71 .67 15 381 17.00 .28 2.74Jun 18 114.00 .29 .26 20 100 17.10 .16 1.14Aug 18 98.00 6.69 7.50 3 3 18.40 .75 4.10Sep 18 94.00 10.06 2.46 30 31 19.50 .83 2.24Sep 18 97.01 7.38 9.22 30 114 18.70 .77 2.89Sep 18 100.00 5.75 5.80 1 57 18.10 .70 5.53Sep 18 102.01 4.54 5.31 12 215 17.70 .64 7.07Sep 18 104.00 3.69 2.20 8 26 17.40 .58 7.14Sep 18 104.01 3.62 5.50 12 43 17.40 .58 7.02Dec 18 84.01 16.65 16.80 20 20 20.90 .93 -Dec 18 102.01 4.86 4.64 3 73 17.90 .66 5.27Dec 18 108.00 2.96 2.67 2 18 17.20 .51 3.94Dec 18 110.00 2.36 2.83 18 18 17.00 .46 3.14Dec 18 112.01 1.70 - 3 - 16.80 .41 2.25Jun 19 112.00 3.15 3.50 23 23 17.60 .52 2.45Metcash Last Sale Price $3.13May 18 3.00 .20 .20 32 32 23.50 .73 13.30Myer Hldgs Last Sale Price $0.38Jun 18 0.40 .04 .03 100 - 62.80 .50 37.03Jun 18 0.45 .02 .03 100 6100 59.10 .34 21.16

National Aust Bank Last Sale Price $28.49Apr 18 28.00 .60 .53 300 300 18.00 .77 17.62Apr 18 28.50 .26 .21 40 - 16.20 .52 40.84Apr 18 29.00 .07 .04 60 60 14.90 .21 10.41Apr 18 28.00 .72 .92 10 10 19.10 .71 19.64Apr 18 29.50 .06 .06 30 30 15.40 .14 4.70Apr 18 0.01 28.56 29.90 6530 55 - - 3.31Apr 18 24.01 4.55 4.63 130 370 35.70 .97 3.09Apr 18 26.01 2.59 2.82 20 219 24.60 .92 4.64Apr 18 28.00 .84 .90 100 329 17.20 .69 15.46Apr 18 28.01 .83 1.55 1371 1278 17.20 .68 15.46Apr 18 28.50 .52 .48 1794 1421 16.10 .55 22.97Apr 18 29.00 .29 .28 3056 4171 15.50 .39 12.81Apr 18 29.01 .28 .27 195 255 15.50 .38 12.59Apr 18 29.50 .15 .14 9112 13698 15.30 .24 6.63Apr 18 29.51 .14 .12 303 189 15.30 .24 6.41Apr 18 30.00 .07 .06 2140 4643 15.50 .14 3.31Apr 18 30.01 .07 .17 214 650 15.50 .14 3.31Apr 18 30.50 .04 .04 1092 3335 16.10 .08 1.77Apr 18 30.51 .04 .05 36 213 16.20 .08 1.77Apr 18 31.00 .02 .02 180 7181 17.00 .05 .88Apr 18 31.01 .02 .03 300 1035 17.10 .05 .88Apr 18 31.50 .01 .04 342 1114 18.10 .03 .66May 18 23.01 4.68 4.70 20 300 34.10 .96 -May 18 26.00 2.65 2.61 20 280 21.40 .89 3.48May 18 26.01 1.88 1.98 340 510 21.30 .89 -May 18 26.50 2.19 2.33 20 20 20.30 .86 4.50May 18 28.00 1.00 1.17 10 181 17.50 .66 11.35May 18 28.50 .69 .88 245 265 16.90 .56 15.62May 18 28.51 .36 .33 41 130 16.90 .56 8.09May 18 29.00 .45 .44 131 718 16.40 .46 10.11May 18 29.01 .22 .21 625 360 16.40 .46 4.94May 18 29.50 .28 .25 180 266 16.10 .35 6.29May 18 30.00 .17 .16 218 518 16.00 .26 3.71May 18 30.50 .10 .09 433 607 16.10 .18 2.14May 18 31.00 .06 .06 128 516 16.20 .12 1.24May 18 31.50 .03 .04 50 716 16.30 .08 .67Jun 18 26.04 2.03 3.00 895 750 19.90 .86 -Jun 18 28.94 .40 .38 77 180 16.20 .51 5.57Jun 18 29.07 .48 .45 50 1145 16.10 .49 6.68Jun 18 29.08 .36 .35 110 599 16.10 .49 5.01Jun 18 29.89 .23 .23 570 955 15.70 .35 3.27Jun 18 29.90 .19 .19 40 1776 15.70 .35 2.58Jun 18 30.02 .20 .18 93 5117 15.70 .33 2.85Jun 18 30.85 .09 .08 520 2399 15.60 .21 1.25Jun 18 32.78 .01 .01 855 4033 16.00 .06 .21Jun 18 32.88 .01 .01 330 710 16.10 .06 .21Jun 18 33.83 .01 .03 50 550 16.30 .03 -Jul 18 28.50 .80 .96 1605 1605 16.30 .60 8.54Jul 18 30.00 .26 .25 40 200 15.30 .37 2.78Jul 18 31.00 .11 .16 75 163 15.00 .24 1.17Jul 18 31.50 .07 .07 200 200 14.90 .18 .75Aug 18 31.50 .13 .34 300 930 15.00 .23 1.03Sep 18 25.51 2.62 3.05 22 22 15.60 .91 -Sep 18 26.51 1.93 2.37 147 107 15.80 .83 -Sep 18 29.00 .74 .89 110 110 15.50 .56 5.18Sep 18 29.01 .71 .76 7 100 15.50 .56 4.97Sep 18 29.50 .56 .58 43 10 15.30 .50 3.96Sep 18 30.00 .42 .43 10 6964 15.10 .44 2.98Sep 18 30.01 .41 .43 100 664 15.10 .44 2.91Sep 18 32.01 .12 .14 16 764 14.40 .21 .81Sep 18 32.51 .08 .11 123 153 14.40 .17 .56Dec 18 28.93 .91 .89 300 - 15.80 .61 4.37Dec 18 29.42 .56 .68 80 105 15.70 .56 2.69Dec 18 30.85 .35 .48 53 215 15.10 .41 1.70Dec 18 30.98 .26 .28 19 998 15.10 .40 1.22Dec 18 32.31 .12 .15 25 153 14.80 .28 .58Dec 18 32.78 .12 .16 100 140 14.80 .24 .58Mar 19 31.51 .41 .43 292 327 16.00 .43 1.44Jun 19 24.00 4.61 4.85 2 2 20.60 .87 .34Jun 20 30.00 1.79 1.53 200 1000 22.60 .66 2.80Newcrest Min Last Sale Price $19.56Apr 18 20.00 .08 .07 310 40 21.80 .25 18.66Apr 18 20.50 .01 .11 200 450 20.90 .06 3.50Apr 18 20.00 .20 .24 10 10 24.40 .35 24.88Apr 18 21.50 .01 .05 5 5 23.50 .02 .87Apr 18 19.50 .59 .55 480 422 25.50 .56 34.10Apr 18 19.51 .58 .67 120 410 25.50 .55 34.43Apr 18 20.00 .36 .32 2085 2424 24.90 .41 23.16Apr 18 20.01 .35 .33 500 470 24.90 .41 22.84Apr 18 20.50 .21 .18 3597 4075 24.80 .28 13.51Apr 18 20.51 .20 .24 220 248 24.90 .28 13.19Apr 18 21.00 .12 .09 3747 4189 25.20 .18 7.40Apr 18 21.50 .07 .07 450 1090 25.90 .11 4.18Apr 18 22.00 .04 .03 120 484 26.70 .07 2.25Apr 18 22.50 .02 .03 380 873 27.40 .04 1.29Apr 18 23.00 .01 .04 120 7912 27.90 .02 .64Apr 18 23.50 .01 .04 10 1245 28.30 .01 .39May 18 19.51 .83 .82 110 90 25.60 .57 25.70May 18 20.00 .59 .56 230 730 25.10 .47 19.48May 18 20.01 .59 .60 300 800 25.10 .46 19.32May 18 20.50 .41 .39 195 285 24.80 .37 13.42May 18 21.00 .28 .25 193 103 24.60 .28 9.00May 18 21.01 .28 .27 50 95 24.60 .27 9.00May 18 21.50 .18 .84 60 60 24.60 .20 5.89May 18 22.00 .12 .16 50 627 24.70 .14 3.76May 18 24.50 .01 .05 25 25 24.80 .01 .26Jun 18 15.00 4.73 4.95 4 975 37.00 .95 3.45Jun 18 16.00 3.80 5.88 275 363 34.00 .91 4.87Jun 18 17.50 2.49 2.45 3 224 29.90 .82 8.72Jun 18 19.01 1.39 3.35 35 111 27.00 .65 16.94Jun 18 20.00 .85 1.00 100 804 25.80 .50 17.24Jun 18 20.01 .84 1.20 10 40 25.80 .50 17.14Jun 18 20.50 .65 .60 35 6239 25.40 .42 13.08Jun 18 21.00 .48 .44 180 445 25.10 .35 9.74Jun 18 21.50 .35 .39 50 212 25.00 .28 7.20Jun 18 22.00 .26 .42 200 2105 24.90 .22 5.17Jun 18 22.50 .19 .20 150 6290 24.90 .17 3.75Jun 18 23.00 .13 .12 38 800 25.00 .13 2.64Jun 18 23.50 .09 .10 10 177 25.10 .10 1.83Jun 18 24.00 .07 .07 100 153 25.10 .07 1.32Jun 18 24.50 .04 .08 500 500 25.20 .05 .91Jun 18 28.00 .00 .03 80 330 25.30 - -Jul 18 20.50 .80 .76 30 - 25.40 .45 12.44Jul 18 22.50 .28 .41 36 106 25.10 .22 4.43Aug 18 22.50 .40 .38 13 68 24.90 .26 4.82Dec 18 20.00 1.63 1.82 50 350 26.20 .58 11.39Dec 18 20.50 1.41 1.76 28 28 25.90 .54 9.82Dec 18 24.00 .45 .55 100 140 25.10 .26 3.15Dec 18 26.00 .23 .26 50 94 25.20 .15 1.61Dec 18 34.00 .03 .03 300 3782 28.80 .03 .21Jun 19 22.00 1.38 1.50 15 95 25.20 .49 5.63Jun 19 24.00 .85 1.14 10 142 24.90 .38 3.48Sep 19 23.00 1.31 1.52 5 5 25.30 .51 4.47Origin Energy Last Sale Price $8.70Apr 18 8.50 .40 .78 1278 1583 29.20 .65 28.21Apr 18 8.51 .39 .76 80 80 29.20 .64 28.93Apr 18 9.00 .14 .14 114 1835 26.80 .36 20.98Apr 18 9.01 .14 .16 50 240 26.80 .35 20.25Apr 18 9.25 .07 .10 584 1029 26.10 .23 10.85Apr 18 9.50 .04 .07 354 631 25.60 .13 5.06May 18 9.00 .26 .31 217 320 27.50 .43 19.14May 18 9.50 .12 .13 210 4250 27.00 .24 8.46May 18 9.75 .07 .11 23 5926 27.00 .17 5.52May 18 10.00 .04 .20 40 540 27.20 .12 3.31Jun 18 8.25 .79 1.17 3310 13635 29.80 .70 15.28Jun 18 8.50 .63 .38 80 2722 28.90 .63 19.38Jun 18 9.00 .37 .22 1000 5023 27.60 .47 16.87Jun 18 9.01 .36 .44 32 - 27.60 .47 16.64Jun 18 9.50 .20 .23 7084 8868 26.90 .32 9.12Jun 18 10.00 .10 .17 100 1964 26.70 .19 4.56Jun 18 10.25 .07 .24 100 200 26.80 .15 3.19Sep 18 10.25 .20 .22 1880 2220 26.30 .26 4.59Orica Last Sale Price $17.76Apr 18 18.50 .17 .22 40 198 21.60 .28 11.69Apr 18 20.00 .01 .04 20 40 23.70 .04 1.06Apr 18 20.50 .01 .02 30 - 24.50 .02 .57May 18 18.50 .36 .42 181 365 22.80 .38 12.98May 18 19.00 .21 .27 25 25 22.30 .27 7.57May 18 19.50 .12 .19 35 55 21.90 .17 4.33Jun 18 19.01 .28 .29 10 500 21.90 .33 6.25Jul 18 19.00 .40 .42 17 - 22.10 .37 6.76Sep 18 21.00 .17 .16 920 920 20.80 .19 1.91Oil Search Last Sale Price $7.15Apr 18 7.25 .15 .14 607 405 24.40 .46 26.40Apr 18 7.26 .15 .14 90 188 24.40 .45 26.40Apr 18 7.50 .07 .07 989 1047 24.10 .27 12.32Apr 18 7.51 .07 .11 40 240 24.10 .26 12.32Apr 18 7.75 .03 .02 935 3874 24.30 .14 5.28Apr 18 8.00 .01 .01 1350 1932 24.90 .06 1.76May 18 7.26 .23 .23 100 - 24.90 .49 21.05May 18 7.50 .14 .22 50 730 24.20 .36 12.99Jun 18 7.25 .34 .69 3280 5519 25.90 .53 18.87Jun 18 7.50 .23 .21 2195 5375 25.30 .42 12.76Jun 18 8.01 .10 .10 45 230 24.60 .23 5.27Sep 18 8.50 .11 .11 2677 2688 23.70 .22 2.93OZ Min Last Sale Price $8.99Apr 18 9.00 .29 .31 240 241 30.00 .53 41.30Apr 18 9.01 .29 - 200 - 29.90 .53 41.30Apr 18 9.25 .19 .22 450 716 29.10 .40 25.90Jun 18 6.26 2.77 2.87 30 180 38.80 .98 1.99Jun 18 8.01 1.22 - 50 185 33.50 .81 10.37Jun 18 9.75 .26 .26 240 335 28.80 .35 11.25Aug 18 0.01 9.06 9.04 194 194 - - 2.10Sep 18 10.75 .22 .23 1489 1489 29.00 .26 4.77Qantas Airways Last Sale Price $5.83Apr 18 5.76 .22 .20 25 25 27.60 .60 32.38Apr 18 6.00 .11 .11 335 2489 26.70 .39 22.67Apr 18 6.25 .04 .10 294 454 26.30 .20 8.64May 18 5.50 .47 .45 200 1010 29.40 .74 15.38May 18 5.75 .30 .31 100 260 28.20 .60 24.71


11TablesDERIVATIVES - SHARE OPTIONS cont’d











Sep 18 5.00 1.01 1.00 50 160 30.40 .83 6.16Sep 18 7.00 .12 .11 959 959 27.80 .25 4.11QBE Insurance Grp Last Sale Price $9.63Apr 18 9.00 .71 .73 50 50 27.10 .84 10.46Apr 18 9.50 .32 .33 540 634 22.60 .63 24.18Apr 18 9.75 .18 .19 596 723 21.60 .46 23.53Apr 18 10.00 .10 .09 2145 2726 21.50 .30 12.42Apr 18 10.01 .10 .10 265 295 21.50 .29 12.42Apr 18 10.50 .03 .04 561 866 23.40 .11 3.92Apr 18 11.50 .01 .01 311 1912 31.80 .03 1.05May 18 9.50 .41 .42 100 100 22.10 .62 18.95May 18 10.00 .17 .19 280 1271 20.70 .38 11.64May 18 10.25 .11 .14 614 807 20.40 .26 6.98May 18 10.50 .06 .07 200 886 20.30 .17 3.99May 18 10.75 .04 .04 200 5500 20.40 .11 2.33Jun 18 9.51 .51 .49 5 1120 21.80 .62 15.86Jun 18 9.75 .37 .44 113 358 21.10 .53 15.24Jun 18 10.00 .26 .25 300 375 20.60 .43 10.71Jun 18 10.25 .18 .20 16691 16941 20.30 .34 7.42Jun 18 10.50 .12 .14 1350 1463 20.10 .25 4.94Jun 18 10.51 .12 .12 12 70 20.00 .25 4.74Jun 18 10.75 .07 .09 600 1028 19.90 .18 3.09Jun 18 11.25 .03 .05 188 239 19.80 .08 1.24Sep 18 10.25 .31 .46 300 320 20.80 .44 6.42Sep 18 10.26 .28 .32 230 50 20.80 .44 5.80Sep 18 10.50 .23 .27 190 158 20.60 .37 4.87Sep 18 11.00 .13 .15 70 115 20.20 .26 2.59Dec 18 10.50 .33 .37 24 271 20.60 .44 4.68Dec 18 11.25 .16 .17 40 700 19.90 .28 2.27Rio Tinto Last Sale Price $72.70Apr 18 73.00 .76 .75 5 - 22.00 .47 47.38Apr 18 74.00 .35 .65 237 230 20.90 .29 22.28Apr 18 75.00 .14 .12 461 211 20.10 .14 8.79Apr 18 76.00 .04 .48 10 10 19.40 .06 2.51Apr 18 80.00 - .02 6 6 18.50 - 1.26Apr 18 73.00 1.23 1.15 30 100 23.70 .49 41.00Apr 18 74.00 .77 .98 2 445 22.80 .37 25.77Apr 18 75.00 .46 .76 204 204 22.10 .26 15.23Apr 18 77.00 .12 .45 116 191 21.30 .10 4.02Apr 18 67.01 6.17 9.40 220 235 28.00 .87 8.22Apr 18 68.01 5.30 9.50 300 495 27.30 .84 10.65Apr 18 69.00 4.50 12.10 220 220 26.70 .79 13.94Apr 18 70.01 3.73 3.70 385 783 26.10 .73 18.09Apr 18 71.00 3.04 6.10 24 24 25.60 .67 23.29Apr 18 72.00 2.42 3.03 11 11 25.00 .59 29.69Apr 18 73.01 1.85 2.55 312 656 24.40 .51 32.03Apr 18 74.00 1.39 1.30 437 526 23.90 .43 24.06Apr 18 74.01 1.38 - 30 1175 23.90 .43 23.89Apr 18 75.00 1.00 1.03 275 278 23.40 .35 17.40Apr 18 75.01 1.00 1.26 449 1220 23.40 .35 17.31Apr 18 76.00 .70 .65 1188 946 23.00 .28 12.21Apr 18 76.01 .69 .92 45 443 23.00 .28 12.03Apr 18 77.00 .47 .48 2342 1210 22.60 .21 8.22Apr 18 77.01 .47 .80 410 420 22.60 .21 8.14Apr 18 78.00 .31 .33 1264 1242 22.30 .15 5.37Apr 18 78.01 .30 .61 50 487 22.30 .15 5.28Apr 18 79.00 .20 .20 767 1062 22.10 .10 3.38Apr 18 79.01 .20 .75 530 3066 22.10 .10 3.38Apr 18 80.00 .12 .23 785 2103 21.90 .07 1.99Apr 18 80.01 .12 .14 10 138 21.90 .07 1.99Apr 18 81.00 .07 .20 20 852 21.70 .05 1.21Apr 18 81.01 .07 .23 523 3181 21.70 .04 1.21Apr 18 82.00 .04 .10 345 1622 21.60 .03 .69Apr 18 83.00 .02 .29 30 656 21.50 .02 .35Apr 18 83.01 .02 .07 35 100 21.50 .02 .35Apr 18 85.00 .01 .04 12 392 21.50 - .10May 18 0.01 72.80 73.97 900 98 - - .97May 18 66.01 7.69 8.70 6 302 28.80 .84 8.81May 18 70.01 4.59 7.90 19 121 26.30 .69 16.78May 18 72.01 3.31 4.10 10 216 25.30 .59 23.12May 18 73.01 2.76 3.30 5 5 24.80 .54 24.31May 18 74.00 2.27 2.25 60 1673 24.30 .48 19.95May 18 74.01 2.27 2.75 89 139 24.30 .48 19.95May 18 75.00 1.84 2.10 73 303 23.90 .42 16.16May 18 76.00 1.46 1.44 48 233 23.50 .37 12.86May 18 77.00 1.14 1.13 10 770 23.10 .31 10.00May 18 77.01 1.14 1.55 25 127 23.10 .31 10.00May 18 78.00 .87 1.15 85 526 22.80 .26 7.66May 18 79.00 .67 .72 17 359 22.60 .21 5.86May 18 80.00 .50 .53 35 192 22.40 .17 4.36May 18 80.01 .50 .48 8 3065 22.40 .17 4.36May 18 81.00 .36 .36 330 425 22.20 .14 3.21May 18 82.00 .27 .38 25 260 22.20 .11 2.38May 18 84.00 .16 .26 21 70 22.40 .07 1.37May 18 87.00 .07 .10 20 - 23.00 .03 .57Jun 18 36.01 36.87 43.02 30 58 34.70 1.00 .96Jun 18 52.01 21.01 21.95 12 225 32.80 .99 1.75Jun 18 60.01 13.39 13.50 14 229 29.50 .93 3.79Jun 18 61.01 12.47 15.50 30 103 28.90 .92 4.23Jun 18 65.01 8.97 8.15 9 59 26.80 .84 6.99Jun 18 69.00 5.96 7.27 20 - 25.60 .72 12.33Jun 18 72.01 4.10 6.30 25 403 24.80 .60 18.61Jun 18 74.00 3.08 3.06 1605 1885 24.20 .51 16.81Jun 18 75.00 2.63 2.95 40 1030 24.00 .47 14.38Jun 18 75.01 2.63 3.20 157 809 23.90 .47 14.33Jun 18 77.00 1.88 5.50 5 750 23.50 .38 10.23Jun 18 78.00 1.55 1.60 140 623 23.20 .34 8.46Jun 18 80.01 1.04 2.75 130 334 22.80 .26 5.68Jun 18 81.00 .84 .82 150 1020 22.60 .22 4.58Jun 18 83.00 .53 .75 100 500 22.20 .16 2.87Jun 18 84.00 .42 .61 2 199 22.10 .13 2.29Jun 18 84.01 .42 1.78 100 174 22.10 .13 2.29Jun 18 88.00 .16 .26 60 80 21.90 .06 .85Jul 18 73.00 4.16 5.01 10 10 24.60 .57 17.38Jul 18 74.00 3.66 4.43 10 10 24.30 .53 15.31Jul 18 78.00 2.05 2.12 3 - 23.30 .37 8.58Jul 18 80.00 1.47 1.48 34 34 22.90 .30 6.15Jul 18 81.00 1.23 1.20 19 210 22.70 .27 5.13Jul 18 86.00 .50 .75 350 362 22.40 .14 2.09Jul 18 87.00 .41 .63 100 100 22.50 .12 1.72Aug 18 81.00 1.58 2.20 20 100 23.40 .32 5.10Sep 18 74.01 4.11 9.23 74 204 24.70 .56 11.28Sep 18 81.00 1.85 2.00 10 10 23.50 .35 5.06Sep 18 82.00 1.61 3.00 40 143 23.40 .32 4.42Sep 18 87.00 .77 .88 260 265 22.80 .20 2.10Dec 18 60.00 14.40 14.26 9 52 27.70 .87 3.20Dec 18 69.01 7.89 7.75 10 5 25.70 .71 7.90Dec 18 73.00 5.79 6.30 80 164 24.70 .61 10.88Mar 19 78.00 4.40 2.70 34 60 24.30 .53 6.05Regis Res Last Sale Price $4.53Apr 18 4.50 .15 .15 100 95 26.20 .58 33.34Jun 18 4.60 .21 .25 60 130 25.90 .52 18.39Jun 18 4.70 .17 .17 120 224 25.40 .46 14.45South32 Last Sale Price $3.22Apr 18 3.26 .10 .11 4750 5719 30.90 .48 37.13Apr 18 3.27 .09 .10 450 1155 30.80 .47 35.18Apr 18 3.36 .06 .06 1060 3569 30.10 .34 21.50Apr 18 3.46 .03 .04 8830 13580 29.40 .22 11.73May 18 3.06 .27 .30 10 310 33.70 .70 20.88May 18 3.26 .14 .18 70 915 31.90 .51 28.84May 18 3.36 .11 .11 600 1510 31.10 .41 20.88May 18 3.46 .07 .07 175 903 30.40 .32 13.92May 18 3.95 .01 .03 500 600 29.30 .05 1.19Jun 18 2.78 .51 .50 250 350 35.50 .84 8.62Jun 18 3.16 .25 .27 70 190 32.80 .61 23.41Jun 18 3.46 .12 .12 150 3340 31.00 .38 14.17Jun 18 3.47 .11 .15 630 850 30.90 .38 13.55Jun 18 3.95 .02 .03 500 1140 29.40 .11 2.46Jul 18 3.56 .11 .11 60 - 30.50 .35 10.39Sep 18 1.98 1.26 1.28 7 14 35.30 .99 1.24Sep 18 3.95 .07 .07 2710 2710 31.30 .25 4.34Scentre Grp Last Sale Price $3.83Jun 18 4.00 .06 .06 6120 8823 15.70 .37 6.22Seek Last Sale Price $18.60Apr 18 19.00 .30 .38 50 40 22.50 .41 20.64Apr 18 19.50 .14 .14 195 116 21.60 .25 9.81May 18 19.00 .51 .66 14 - 22.60 .46 17.39Sep 18 16.00 3.05 3.49 11 11 25.80 .86 4.83Sims Metal Mgmt Last Sale Price $14.44Apr 18 15.50 .11 .18 18 18 26.80 .20 9.15Apr 18 16.00 .04 .11 10 70 26.80 .10 3.92Sep 18 18.00 .25 .26 191 191 28.50 .20 3.38Stockland Last Sale Price $4.03Jun 19 3.20 .86 .80 30 30 25.00 .87 .70The Star Entertain Last Sale Price $5.29May 18 5.76 .05 .06 200 - 23.30 .22 6.05Jun 18 5.75 .08 .08 130 38 21.60 .28 6.00Sep 18 6.00 .12 .10 1064 1064 23.80 .31 4.52Sonic Healthcare Last Sale Price $22.88Apr 18 23.00 .38 .34 20 305 16.60 .50 20.63May 18 24.00 .19 .21 141 391 15.50 .27 5.32May 18 24.50 .10 .17 10 266 15.30 .17 2.80Jun 18 22.00 1.47 1.20 8 - 20.10 .72 10.23Jun 18 23.50 .48 .50 44 2025 15.40 .45 8.41Jun 18 24.00 .29 .36 25 2030 14.70 .34 5.12Sep 18 23.01 .89 1.45 12 10 16.70 .60 7.71Dec 18 24.01 .76 1.20 27 248 16.40 .51 4.51Santos Last Sale Price $5.07Apr 18 5.00 .12 .14 60 20 25.60 .67 40.50Apr 18 4.10 .98 - 30 30 38.70 .98 2.48Apr 18 4.70 .43 .38 540 460 33.70 .82 14.89Apr 18 4.71 .42 .34 1000 2490 33.50 .81 14.89Apr 18 4.80 .34 .38 90 210 31.10 .77 17.38Apr 18 5.00 .19 .20 669 11979 27.20 .61 29.79Apr 18 5.01 .19 .19 50 450 27.10 .60 31.03Apr 18 5.25 .07 .08 1034 3188 24.80 .34 17.38Apr 18 5.26 .07 .11 130 385 24.70 .33 17.38Apr 18 5.50 .02 .03 111 1876 23.70 .13 4.96Apr 18 5.75 .00 .02 1000 2500 23.30 .03 .74May 18 4.80 .38 .39 169 225 26.90 .74 13.89May 18 4.91 .30 .33 300 375 26.70 .67 18.31May 18 5.00 .26 .28 340 1039 26.50 .61 23.37May 18 5.01 .25 .27 400 400 26.50 .60 24.00May 18 5.25 .14 .14 913 1230 26.40 .42 17.68May 18 5.50 .07 .07 772 957 26.60 .26 8.84

May 18 5.75 .04 .05 32 857 27.10 .15 4.42Jun 18 3.94 1.17 1.24 8 188 32.90 .96 2.74Jun 18 4.70 .52 .57 50 950 28.50 .76 11.35Jun 18 4.92 .37 .43 100 350 27.50 .65 17.22Jun 18 5.15 .25 .29 100 7177 26.70 .52 19.17Jun 18 5.39 .15 .17 10500 11683 26.30 .39 11.74Jun 18 5.40 .15 .16 132 602 26.30 .38 11.74Jun 18 5.62 .09 .10 250 3500 26.20 .27 7.04Jun 18 5.63 .09 .09 115 872 26.20 .27 7.04Jul 18 4.20 .96 1.03 30 30 32.00 .89 5.40Jul 18 5.00 .36 .35 2270 2780 26.60 .62 17.40Jul 18 5.25 .23 .25 890 1340 25.70 .49 14.10Jul 18 5.50 .14 .11 5000 138 25.30 .36 8.70Aug 18 4.80 .56 - 30 20 30.20 .69 13.47Aug 18 5.75 .14 .12 40 - 27.00 .31 6.50Sep 18 5.25 .35 .27 29 555 28.30 .53 13.77Sep 18 6.25 .08 .07 1073 1073 27.00 .20 3.15Dec 18 4.40 .94 .98 1500 26 30.40 .80 7.28Sep 19 5.00 .73 .81 1800 1800 25.70 .72 8.75SPDR 200 Fund Last Sale Price $53.83Jun 18 55.50 .58 .75 5 5 10.60 .39 4.31Jun 18 56.00 .41 .47 20 20 10.20 .32 3.02Suncorp Grp Last Sale Price $13.34Apr 18 13.50 .17 .18 1385 348 15.50 .44 15.57Apr 18 13.51 .16 .21 135 551 15.40 .43 15.10Apr 18 13.75 .08 .07 4247 832 14.90 .27 7.55Apr 18 13.76 .07 .09 190 1080 14.90 .27 7.08May 18 13.00 .57 .56 50 50 17.00 .71 11.04May 18 13.25 .41 .47 60 4604 16.30 .61 15.12May 18 13.75 .17 .24 61 452 15.50 .37 8.40May 18 13.76 .17 .17 50 82 15.40 .37 8.16May 18 14.00 .11 .11 30 360 15.20 .26 5.04Jun 18 13.00 .67 .72 25 55 16.60 .70 9.67Jul 18 13.75 .34 .34 20 - 15.50 .47 7.64Aug 18 14.00 .29 .31 1200 1206 16.10 .43 5.21Sep 18 13.00 .81 .83 15 15 17.20 .70 7.03Sep 18 14.01 .25 .24 130 150 16.10 .45 3.74Dec 18 14.00 .40 .40 100 20 16.10 .51 4.10Sydney Airport Last Sale Price $6.71Apr 18 6.50 .27 .20 100 1260 18.30 .77 11.25Apr 18 6.75 .11 .10 467 1109 16.40 .50 19.70Apr 18 7.00 .03 .02 137 1282 15.10 .19 4.69May 18 6.50 .32 .17 1052 1023 17.20 .74 10.02May 18 6.75 .16 .15 1375 913 16.10 .53 15.27Jun 18 6.75 .22 .19 60 4010 17.10 .56 12.71Jun 18 7.00 .11 .09 140 517 16.60 .38 6.50Jul 18 7.00 .11 .10 150 90 15.40 .41 4.99Aug 18 7.00 .15 .13 800 800 16.90 .46 5.26Sep 18 7.01 .14 .10 100 160 16.10 .47 4.31Dec 18 7.01 .23 .19 6 86 16.70 .52 4.58Tabcorp Hldgs Last Sale Price $4.39Apr 18 0.01 4.38 4.33 300 2175 - - 1.43Apr 18 4.11 .31 .33 30 360 25.30 .85 8.60Apr 18 4.50 .06 .05 2360 - 20.50 .37 15.77Apr 18 4.60 .03 .06 150 2071 19.50 .23 7.17May 18 4.60 .07 .14 30 30 20.90 .34 10.21Jun 18 4.50 .15 .12 300 300 21.60 .48 13.56Jun 18 4.60 .11 .11 100 268 21.20 .40 9.94Jul 18 4.40 .23 .25 15 15 22.40 .58 16.28Transurban Grp Last Sale Price $11.42Apr 18 11.17 .38 .42 180 158 18.20 .71 14.33Apr 18 11.42 .22 .22 20 1146 16.70 .55 23.70Apr 18 11.67 .11 .11 6624 7311 15.70 .35 11.57Apr 18 11.68 .10 .11 80 80 15.70 .35 11.02Apr 18 12.91 - .02 40 122 14.90 - 2.20May 18 10.93 .66 .64 120 60 19.30 .77 9.53May 18 11.42 .32 .30 151 176 17.00 .57 17.94May 18 11.67 .20 .18 60 60 16.30 .43 11.21May 18 11.92 .12 .11 221 1418 15.90 .30 6.45Jun 18 11.68 .18 .12 15 1015 16.70 .48 6.25Jul 18 11.75 .28 .20 181 181 17.10 .48 7.46Jul 18 12.00 .20 .17 93 103 17.10 .40 5.19Aug 18 11.50 .42 .34 40 40 17.10 .58 8.76Sep 18 11.92 .30 .28 302 - 17.40 .48 5.33Jun 19 9.00 2.50 2.53 10 5 22.50 .92 .56Telstra Corp Last Sale Price $3.14Apr 18 3.27 .01 .03 7 7 17.30 .13 4.65Apr 18 0.01 3.13 3.37 4000 4300 - - 2.00Apr 18 3.07 .11 .11 919 610 19.10 .70 16.03Apr 18 3.17 .04 .06 2441 2699 17.00 .47 18.04Apr 18 3.27 .01 .01 886 3040 15.50 .21 6.01Apr 18 3.28 .01 .01 793 1747 15.40 .19 4.01Apr 18 3.37 .00 .00 1325 2556 14.60 .05 .80Apr 18 3.38 .00 .04 1200 1290 14.50 .04 .80Apr 18 3.46 - .01 500 4306 14.00 - 2.81May 18 3.17 .07 .07 980 100 17.40 .51 15.30May 18 3.27 .04 .04 34684 1568 16.70 .33 7.14May 18 3.37 .01 .03 1750 3326 16.40 .18 3.06May 18 3.38 .01 .03 410 1600 16.40 .16 3.06May 18 3.47 .01 .01 80 5687 16.30 .08 1.22Jun 18 3.27 .06 .06 901 1300 16.70 .39 7.58Jun 18 3.37 .04 .04 50 2470 16.60 .26 4.42Jun 18 3.46 .02 .02 1500 5678 16.60 .17 2.53Jun 18 3.47 .01 .03 624 5962 16.60 .16 1.90Jun 18 3.56 .01 .03 340 55743 16.70 .10 1.14Jul 18 0.11 3.03 3.09 100 15100 27.00 1.00 -Jul 18 3.27 .08 .09 180 15 17.20 .43 7.75Jul 18 3.37 .05 .06 985 20 16.90 .31 4.84Jul 18 3.46 .03 .04 2000 1199 16.70 .22 2.91Aug 18 2.57 .61 .68 100 100 25.10 .93 3.00Aug 18 3.27 .10 .13 200 200 17.90 .47 7.50Sep 18 3.28 .08 .09 290 2471 17.90 .48 5.08Sep 18 3.37 .07 .07 5020 5870 17.70 .39 4.45Sep 18 3.46 .04 .07 158 6995 17.60 .31 2.86Sep 18 3.47 .04 .04 700 9100 17.60 .31 2.22Sep 18 3.96 .01 .07 520 1967 18.40 .07 .32Dec 18 3.27 .13 .13 5490 530 18.10 .54 5.44Dec 18 3.38 .09 .11 1770 9770 17.80 .45 3.70Dec 18 3.56 .05 .07 140 290 17.50 .32 2.18Dec 18 3.96 .01 .01 5000 2825 17.40 .11 .44Dec 18 3.97 .01 .01 4000 200 17.40 .11 .44Mar 19 3.56 .07 .13 1000 2289 18.20 .39 2.23Sep 19 3.37 .15 .24 1000 2600 19.20 .53 3.19Dec 19 3.76 .09 .10 30 661 19.50 .43 1.57Dec 19 3.96 .06 .06 300 2012 19.50 .32 1.11Treasury Wine Last Sale Price $16.86Jun 18 18.50 .20 .28 100 100 20.80 .24 4.71Westpac Banking Last Sale Price $28.62Apr 18 28.50 .34 .43 40 20 17.60 .59 35.87Apr 18 29.00 .12 .20 10 10 16.50 .30 19.13Apr 18 29.00 .22 .20 100 100 16.30 .37 18.28Apr 18 24.01 4.64 4.72 20 290 28.40 .99 1.54Apr 18 28.50 .63 .55 46 56 17.50 .58 22.43Apr 18 29.00 .38 .37 298 180 16.60 .43 16.49Apr 18 29.01 .37 .39 162 762 16.60 .43 16.27Apr 18 29.50 .20 .17 11612 12605 16.10 .29 8.80Apr 18 29.51 .20 .16 158 167 16.10 .29 8.58Apr 18 30.00 .10 .08 1262 4297 15.80 .17 4.40Apr 18 30.01 .10 .08 63 328 15.80 .17 4.18Apr 18 30.50 .04 .04 1772 2800 15.80 .09 1.98Apr 18 31.00 .02 .04 336 6558 16.00 .05 .88Apr 18 32.00 .00 .01 20 875 16.50 .01 .13May 18 28.01 .65 .60 55 - 17.70 .68 .78May 18 28.50 .79 .87 35 42 17.20 .59 14.99May 18 29.00 .54 .60 83 140 16.80 .49 12.08May 18 29.50 .35 .39 50 2283 16.50 .38 7.83May 18 29.51 .17 .14 175 648 16.50 .38 3.80May 18 30.00 .22 .19 2050 2387 16.50 .29 4.92May 18 30.50 .14 .12 75 190 16.70 .21 3.02May 18 31.00 .09 .11 30 340 17.00 .15 1.90May 18 31.50 .06 .04 250 35 17.50 .11 1.23May 18 32.01 .01 .03 150 551 17.90 .08 .34May 18 33.00 .01 .01 1000 145 18.60 .04 .22May 18 35.00 .00 .01 16 16 19.40 - -Jun 18 28.31 .95 .90 260 10 17.20 .63 8.94Jun 18 28.80 .69 .63 200 100 16.80 .56 9.56Jun 18 29.31 .36 .34 70 10585 16.50 .47 5.06Jun 18 29.80 .32 .37 220 1230 16.30 .39 4.44Jun 18 30.29 .22 .17 460 715 16.30 .32 2.98Jun 18 30.30 .17 .15 112 617 16.30 .32 2.43Jun 18 30.79 .14 .12 2400 7663 16.40 .25 1.94Jun 18 31.59 .07 .06 17 2015 16.80 .17 .97Jun 18 32.78 .04 .04 10 4909 17.60 .09 .49Jun 18 33.27 .03 .01 125 7431 17.90 .07 .35Jun 18 33.77 .01 .01 280 3744 18.10 .05 .21Jun 18 34.27 .01 .01 275 1200 18.30 .04 .14Jun 18 34.77 .01 .04 50 70 18.40 .03 -Jun 18 35.26 .00 .01 168 168 18.50 .02 -Jul 18 30.00 .30 .32 40 - 15.40 .39 3.24Aug 18 31.00 .21 .41 100 431 15.20 .30 1.73Aug 18 32.50 .07 .38 300 203 14.80 .15 .58Sep 18 28.00 1.34 1.40 46 246 16.40 .69 4.98Sep 18 30.00 .48 .47 55 80 15.30 .46 3.38Sep 18 30.01 .47 .60 50 536 15.30 .45 3.31Sep 18 30.50 .36 .35 5 162 15.10 .39 2.51Sep 18 30.51 .35 .36 20 67 15.10 .39 2.47Sep 18 31.00 .27 .27 716 948 14.90 .33 1.85Sep 18 31.51 .19 .96 45 217 14.80 .28 1.32Sep 18 32.01 .14 .17 160 762 14.70 .23 .94Dec 18 28.51 .99 1.05 10 10 16.90 .65 4.20Dec 18 29.00 1.03 1.00 371 96 16.70 .61 4.94Dec 18 31.01 .33 .48 210 470 15.80 .42 1.55Dec 18 31.50 .33 .35 168 1342 15.60 .37 1.55Dec 18 34.00 .08 .11 50 422 15.20 .17 .38Wesfarmers Last Sale Price $41.56Apr 18 34.51 7.09 7.39 20 190 27.30 .99 1.36Apr 18 41.00 1.03 .63 61 161 15.10 .67 14.39Apr 18 41.51 .71 .81 58 92 14.40 .56 19.99Apr 18 42.00 .47 .56 226 1251 13.90 .45 14.08Apr 18 42.01 .46 .56 40 110 13.90 .44 13.93Apr 18 42.50 .28 .24 106 720 13.50 .32 8.33Apr 18 42.51 .28 .25 150 430 13.40 .32 8.33Apr 18 43.00 .16 .16 3649 4033 13.20 .21 4.69Apr 18 43.01 .15 1.00 86 3157 13.20 .21 4.54Apr 18 43.50 .08 .09 248 537 13.00 .13 2.42Apr 18 44.00 .04 .09 30 702 12.80 .07 1.06

Apr 18 44.50 .01 .06 125 807 12.80 .04 .45May 18 41.50 1.04 1.95 23 123 14.70 .58 15.10May 18 41.51 1.03 2.75 30 79 14.60 .58 15.18May 18 42.00 .78 .95 35 1640 14.30 .50 11.94May 18 43.00 .39 .40 26 398 13.70 .33 6.01May 18 43.50 .27 .35 359 667 13.50 .25 4.08Jun 18 42.50 .85 .93 5 178 14.10 .47 8.11Jun 18 43.00 .65 .72 14 601 13.80 .40 6.21Jun 18 44.00 .36 .63 110 1312 13.50 .28 3.44Jun 18 44.01 .35 .44 50 810 13.50 .27 3.39Jun 18 45.00 .19 .23 125 637 13.30 .17 1.77Jun 18 46.01 .09 .13 30 370 13.20 .10 .86Jul 18 43.00 .85 .86 4 23 14.10 .44 6.22Sep 18 42.01 1.30 1.20 50 184 15.80 .59 6.24Sep 18 42.51 1.09 .95 38 54 15.50 .55 5.23Sep 18 43.01 .91 .83 20 144 15.30 .50 4.37Sep 18 44.01 .61 .59 150 387 14.90 .41 2.95Dec 18 43.50 1.17 1.10 70 30 14.90 .52 3.85Mar 19 42.00 1.94 1.90 12 - 14.90 .65 4.67WorleyParsons Last Sale Price $14.35Apr 18 13.51 .97 - 300 300 27.10 .82 11.84Apr 18 14.50 .34 .28 30 35 25.20 .48 29.82Apr 18 14.51 .34 .48 249 449 25.20 .48 29.38Apr 18 15.00 .17 .15 60 80 25.00 .29 14.47Apr 18 15.50 .07 .14 75 290 25.10 .16 6.14May 18 14.50 .53 .50 72 660 25.80 .51 23.65May 18 15.00 .34 .29 45 2948 25.70 .38 14.95May 18 15.50 .20 .25 20 41 25.90 .27 9.15Jun 18 14.87 .54 - 300 - 25.50 .46 14.79Woolworths Grp Last Sale Price $26.29Apr 18 23.51 2.83 2.75 10 230 23.10 .97 2.39Apr 18 26.00 .61 .64 340 330 15.10 .65 15.56Apr 18 26.01 .60 .69 20 1010 15.10 .65 15.56Apr 18 26.50 .33 .40 200 316 14.10 .47 15.80Apr 18 26.51 .33 .45 10 5370 14.10 .47 15.56Apr 18 27.00 .14 .14 4131 5897 13.40 .28 6.94Apr 18 27.01 .14 .38 600 4692 13.40 .28 6.70Apr 18 27.50 .05 .08 110 785 12.90 .13 2.39May 18 25.50 1.17 1.31 2 - 16.10 .74 9.26May 18 26.50 .55 .55 105 205 14.80 .52 13.27May 18 26.51 .54 .66 315 400 14.80 .52 13.15May 18 27.00 .34 .40 1799 916 14.40 .39 8.16May 18 27.01 .33 .34 85 60 14.40 .39 8.04May 18 27.50 .19 .19 476 733 14.10 .27 4.63Jun 18 27.00 .54 .53 60 5717 14.90 .45 8.07Jun 18 27.01 .53 .61 10 40 14.90 .45 8.00Jun 18 27.50 .35 .38 50 5905 14.50 .35 5.28Jun 18 28.00 .23 .25 200 1821 14.20 .26 3.40Jun 18 29.50 .04 .05 500 500 13.90 .08 .68Jul 18 26.50 .94 .84 70 - 15.90 .57 10.82Jul 18 27.00 .69 .67 275 1025 15.30 .48 7.93Aug 18 28.00 .45 .47 50 65 14.40 .36 3.99Sep 18 27.01 .73 .70 60 76 15.10 .53 5.54Sep 18 28.01 .41 .37 20 258 14.60 .39 3.11Dec 18 29.00 .39 .37 50 400 14.20 .35 2.00Woodside Pet Last Sale Price $29.24Apr 18 28.86 .90 .89 70 120 21.00 .63 22.38Apr 18 29.36 .61 .63 250 4237 20.10 .51 26.26Apr 18 29.37 .60 .48 30 78 20.10 .51 26.04Apr 18 29.86 .39 .38 573 3048 19.50 .39 16.57Apr 18 29.87 .39 .35 55 217 19.50 .39 16.57Apr 18 30.35 .23 .20 4446 4251 19.20 .28 10.12Apr 18 30.85 .14 .13 110 642 19.10 .18 5.81Apr 18 30.86 .13 .18 96 135 19.10 .18 5.60Apr 18 31.35 .07 .13 24 418 19.10 .11 3.23Apr 18 31.85 .04 .15 737 1207 19.10 .07 1.72Apr 18 32.34 .02 .06 200 768 19.20 .04 .86May 18 27.87 1.91 2.04 2 426 22.90 .75 11.72May 18 28.86 1.21 1.16 289 356 21.10 .62 18.07May 18 29.36 .92 .85 90 130 20.50 .54 20.15May 18 29.86 .69 .70 130 339 20.10 .45 15.00May 18 29.87 .68 .65 45 91 20.10 .45 14.89May 18 30.35 .50 .48 77 5969 19.80 .37 10.95May 18 30.85 .35 .33 62 406 19.70 .29 7.77May 18 31.35 .25 .25 63 207 19.60 .23 5.37May 18 31.36 .25 .20 60 409 19.60 .22 5.37May 18 31.85 .17 .20 40 40 19.60 .17 3.72May 18 31.86 .17 .13 68 473 19.60 .17 3.61Jun 18 24.89 4.65 4.40 250 340 26.60 .92 4.07Jun 18 29.36 1.21 1.18 20 313 20.60 .56 16.42Jun 18 29.86 .96 1.00 101 1758 20.30 .49 13.09Jun 18 29.87 .96 1.05 10 440 20.30 .49 13.09Jun 18 30.35 .77 .63 76 10120 20.00 .43 10.38Jun 18 30.85 .59 .68 10 2173 19.80 .36 8.01Jun 18 30.86 .59 .70 10 546 19.80 .36 8.01Jun 18 32.34 .26 .29 62 113 19.50 .20 3.46Jul 18 29.86 1.17 1.26 5 55 20.40 .52 12.12Jul 18 31.85 .48 .45 25 44 19.60 .30 4.99Aug 18 31.50 .78 .72 4 433 21.00 .38 6.24Sep 18 30.86 1.03 .90 66 123 22.00 .47 7.03Sep 18 32.85 .50 .38 13 351 21.20 .31 3.41Sep 18 33.35 .41 .29 16 52 21.10 .27 2.80Sep 18 33.84 .36 .28 572 659 21.00 .24 2.49Sep 18 36.82 .12 .75 66 76 21.30 .10 .78Dec 18 29.36 2.08 1.97 50 - 22.20 .62 9.70Dec 18 31.86 1.05 .90 68 60 21.10 .44 4.93Dec 18 33.34 .69 .72 100 226 20.70 .34 3.20Dec 18 33.35 .68 - 15 - 20.70 .34 3.16Dec 18 33.85 .58 .57 66 308 20.60 .31 2.71Dec 18 35.83 .31 .34 20 142 20.40 .20 1.45

PUT OPTIONSAGL Energy Last Sale Price $21.68Apr 18 20.00 .04 .05 97 104 20.40 -.06 2.32Apr 18 20.50 .09 .08 507 427 19.60 -.13 4.93Apr 18 21.00 .18 .36 210 382 18.90 -.24 10.45Apr 18 21.01 .18 .17 67 30 18.90 -.24 10.45Apr 18 21.50 .34 .32 52 495 18.30 -.40 20.03Apr 18 21.51 .34 .35 80 80 18.30 -.40 20.03Apr 18 22.00 .60 .93 40 2053 17.90 -.59 16.26Apr 18 22.01 .60 .95 146 146 17.90 -.59 15.67Apr 18 22.50 .94 1.29 30 530 17.60 -.77 7.26Apr 18 23.00 1.36 2.20 8 1220 17.50 -.92 2.32Apr 18 23.50 1.83 2.47 10 335 17.40 -1.00 .58Apr 18 23.51 1.83 1.81 100 210 17.40 -1.00 -Apr 18 24.00 2.32 2.83 19 10 17.40 -1.00 -May 18 19.50 .06 .20 30 130 19.50 -.06 1.62May 18 20.00 .11 .17 380 429 19.50 -.12 3.25May 18 20.50 .20 .50 50 205 19.40 -.19 6.05May 18 21.00 .34 .29 30 1605 19.40 -.29 10.19May 18 21.01 .34 .52 10 120 19.40 -.29 10.19May 18 21.50 .54 .74 200 390 19.30 -.41 15.95May 18 22.00 .80 1.06 350 1011 19.20 -.53 14.03May 18 22.50 1.12 1.10 55 410 19.10 -.66 8.71Jun 18 18.50 .07 .14 211 211 22.10 -.05 1.28Jun 18 19.50 .17 .50 25 85 21.10 -.12 3.02Jun 18 20.50 .36 .35 80 190 20.20 -.23 6.59Jun 18 21.00 .52 1.21 270 260 19.80 -.31 9.42Jun 18 21.01 .51 .62 500 2760 19.80 -.31 9.33Jun 18 21.50 .71 .77 500 638 19.60 -.41 13.08Jun 18 22.00 .97 1.18 260 1342 19.60 -.51 11.99Jun 18 22.01 .97 .95 400 395 19.60 -.51 11.71Jun 18 22.51 1.27 1.54 200 840 19.80 -.61 8.14Jun 18 23.51 2.02 2.35 50 105 20.40 -.79 3.39Jul 18 22.00 1.12 1.22 100 115 20.50 -.49 11.22Sep 18 19.50 .63 .56 510 510 23.30 -.19 5.80Dec 18 17.50 .26 .28 2 - 22.00 -.08 1.64Dec 18 19.00 .56 .70 50 50 21.20 -.16 3.53Dec 18 19.50 .71 .67 40 40 21.10 -.19 4.48Dec 18 19.51 .70 .82 22 107 21.10 -.19 4.41Mar 19 19.00 .91 1.05 15 15 21.40 -.17 4.17Sep 19 22.00 2.78 2.75 45 - 18.50 -.44 7.57Amcor Last Sale Price $14.17Apr 18 13.00 .00 .06 100 302 15.40 -.02 .36Apr 18 13.50 .04 .28 330 640 15.20 -.10 3.11Apr 18 14.00 .15 .17 420 664 14.90 -.34 13.32Apr 18 14.01 .16 .17 50 50 14.90 -.35 13.77Apr 18 14.50 .43 .46 10 1313 15.20 -.69 8.88Apr 18 14.51 .44 - 50 480 15.20 -.70 8.44Apr 18 14.75 .63 .97 100 270 15.70 -.83 4.44May 18 13.25 .07 .14 30 130 16.50 -.12 2.94May 18 13.75 .17 .31 35 6105 15.70 -.26 7.46May 18 14.00 .25 .33 2610 4650 15.40 -.37 11.07Jun 18 15.01 .92 .98 410 510 15.00 -.80 2.24Jun 18 16.01 1.79 2.35 50 130 15.50 -1.00 -Aug 18 14.50 .72 .96 7 67 16.20 -.53 6.48Sep 18 14.00 .64 .74 120 670 16.00 -.37 9.01Sep 18 14.25 .77 .59 230 785 15.80 -.44 9.64Sep 18 14.50 .91 1.22 300 1570 15.50 -.52 8.16AMP Last Sale Price $4.99Apr 18 4.90 .05 .04 40 1000 16.20 -.30 12.61Apr 18 5.00 .10 .07 175 293 16.40 -.48 21.44Apr 18 5.25 .28 .15 70 1220 18.00 -.86 3.78May 18 4.90 .09 .08 130 2070 17.30 -.34 11.55May 18 5.01 .13 .11 300 350 16.50 -.48 14.12May 18 5.25 .28 .09 700 6040 15.30 -.82 3.21May 18 5.51 .51 .38 230 230 14.70 -1.00 -Jun 18 4.50 .03 .04 40 1200 18.80 -.10 2.39Jun 18 4.70 .06 .07 85 220 18.00 -.20 4.77Jun 18 4.81 .09 .07 100 1200 17.70 -.28 7.16Jun 18 5.00 .17 .14 1800 5896 17.60 -.45 12.72Jun 18 5.01 .17 .17 680 650 17.70 -.46 12.32Jun 18 5.51 .56 .47 250 350 21.60 -.84 2.78Aug 18 4.70 .16 .12 25 25 19.00 -.24 7.31Sep 18 4.71 .19 .14 160 160 20.00 -.26 7.39Sep 18 4.90 .27 .23 25 96 19.40 -.37 10.79Dec 18 5.25 .51 .42 20 90 17.60 -.58 6.71Mar 19 5.00 .45 .44 22 - 17.50 -.40 8.82Dec 19 4.00 .16 .14 1 1 18.30 -.08 1.80Ansell Last Sale Price $25.26May 18 25.00 .54 .53 300 328 17.60 -.39 13.69Jun 18 24.50 .55 .53 10 10 18.40 -.31 8.56ANZ Banking Grp Last Sale Price $26.86Apr 18 26.00 .03 .04 1000 - 17.80 -.08 5.10Apr 18 26.50 .12 .08 50 50 17.40 -.27 19.53

Apr 18 27.00 .33 .14 10 10 17.30 -.57 32.27Apr 18 27.50 .69 .70 235 435 17.50 -.83 8.49Apr 18 28.00 1.15 .31 50 55 17.90 -.98 1.70Apr 18 26.00 .09 .09 130 130 17.90 -.16 7.70Apr 18 27.50 .76 .36 6 6 16.80 -.75 10.42Apr 18 28.00 1.18 - 50 - 17.30 -.91 3.62Apr 18 25.00 .07 .14 1475 1485 20.70 -.09 3.28Apr 18 25.50 .13 .12 182 565 19.80 -.15 5.86Apr 18 26.00 .22 .19 997 1080 18.70 -.23 10.07Apr 18 26.50 .35 .34 533 1423 17.80 -.35 16.63Apr 18 26.51 .35 .30 84 634 17.70 -.36 16.63Apr 18 27.00 .56 .55 1415 2869 17.00 -.51 19.91Apr 18 27.01 .53 .54 1903 2489 15.70 -.51 17.81Apr 18 27.50 .86 .65 1595 5662 16.50 -.68 10.54Apr 18 27.51 .86 .54 519 874 16.50 -.68 10.07Apr 18 28.00 1.25 .96 513 2783 16.50 -.83 4.92Apr 18 28.01 1.25 .92 1100 1397 16.50 -.83 4.45Apr 18 28.50 1.69 1.60 34 1009 16.90 -.94 2.11Apr 18 28.51 1.69 1.30 1087 2257 16.90 -.94 1.64Apr 18 29.00 2.16 1.65 145 906 17.80 -1.00 .94Apr 18 29.01 2.15 .97 100 359 17.80 -1.00 .23Apr 18 29.50 2.65 2.07 270 516 19.20 -1.00 .47Apr 18 30.01 3.13 2.30 135 885 21.20 -1.00 -Apr 18 32.01 5.13 3.43 80 280 30.70 -1.00 -Apr 18 33.51 6.63 6.30 223 423 37.70 -1.00 -May 18 23.01 .11 .10 1000 - 24.80 -.04 2.50May 18 23.50 .14 .15 250 250 23.70 -.06 3.46May 18 24.50 .27 .23 50 130 21.20 -.11 6.32May 18 24.51 .27 .17 250 250 21.10 -.11 6.32May 18 25.01 .36 .33 75 - 20.00 -.15 8.70May 18 25.50 .50 .26 1635 1415 19.10 -.20 11.92May 18 26.00 .68 .28 200 222 18.20 -.28 16.21May 18 26.50 .92 .72 109 80 17.40 -.37 21.93May 18 27.00 1.22 1.12 255 470 16.70 -.48 25.75May 18 27.01 1.22 1.03 25 125 16.70 -.49 25.51May 18 27.50 1.58 1.55 570 854 16.20 -.61 22.41May 18 27.51 1.58 .94 1300 1000 16.20 -.61 22.17May 18 28.00 1.99 1.40 500 556 15.90 -.74 20.26May 18 28.01 1.99 1.13 142 342 15.90 -.74 20.03May 18 28.50 2.44 2.00 14 56 15.70 -.87 19.07May 18 29.00 2.91 2.08 400 226 15.60 -.99 18.36May 18 29.01 2.90 1.50 780 872 15.60 -1.00 18.00May 18 29.51 3.39 1.90 1580 1330 15.80 -1.00 17.64May 18 30.00 3.89 2.62 400 380 16.50 -1.00 17.88May 18 32.01 5.88 4.03 380 472 23.00 -1.00 17.40Jun 18 22.00 .12 .08 500 855 25.10 -.04 1.70Jun 18 23.01 .19 .42 485 585 23.20 -.07 2.81Jun 18 24.00 .30 .29 480 1630 21.20 -.11 4.51Jun 18 25.00 .51 .42 340 800 19.30 -.18 7.46Jun 18 25.01 .51 .42 30 860 19.30 -.18 7.46Jun 18 25.50 .66 .60 285 98 18.50 -.23 9.67Jun 18 26.00 .84 .67 100 7305 17.80 -.29 12.41Jun 18 26.01 .83 .67 540 720 17.70 -.30 12.33Jun 18 26.50 1.08 .88 10 2355 17.10 -.37 15.88Jun 18 27.00 1.36 1.34 119 3690 16.60 -.47 18.02Jun 18 27.01 1.35 .72 2 236 16.60 -.47 17.72Jun 18 27.50 1.70 1.31 336 481 16.20 -.57 15.66Jun 18 28.00 2.08 1.03 7 920 15.90 -.68 13.88Jun 18 28.01 2.06 1.70 301 432 15.90 -.68 13.37Jun 18 28.50 2.50 2.31 1 596 15.70 -.79 12.70Jun 18 28.51 2.47 1.93 20 85 15.70 -.79 12.11Jun 18 29.00 2.95 2.70 380 332 15.60 -.91 11.96Jun 18 29.01 2.91 2.25 109 663 15.60 -.91 11.23Jun 18 29.51 3.38 2.73 60 210 15.60 -1.00 10.71Jun 18 30.01 3.85 2.56 200 532 15.60 -1.00 10.34Jun 18 32.01 5.81 5.24 45 83 15.60 -1.00 9.75Jun 18 32.50 6.37 - 150 250 15.50 -1.00 10.78Jun 18 32.51 6.30 5.14 965 815 15.50 -1.00 9.67Jul 18 24.50 .42 - 37 - 18.50 -.14 4.76Jul 18 26.00 .90 .80 31 31 16.90 -.30 10.19Jul 18 27.50 1.71 1.40 200 205 14.80 -.56 12.06Jul 18 27.51 1.68 1.30 10 10 14.70 -.56 11.61Jul 18 29.00 2.92 2.24 20 24 12.60 -1.00 8.78Aug 18 27.50 1.81 1.48 4 4 15.30 -.53 10.26Sep 18 22.00 .20 - 750 - 20.90 -.06 1.45Sep 18 26.00 1.13 1.14 80 2900 17.30 -.31 8.35Sep 18 26.01 1.11 .91 45 70 17.30 -.31 8.24Sep 18 26.50 1.35 .70 750 55 16.70 -.37 10.02Sep 18 27.00 1.61 1.03 600 1804 16.20 -.44 10.88Sep 18 27.01 1.57 1.00 20 510 16.10 -.44 10.54Sep 18 27.50 1.89 1.25 170 187 15.50 -.52 9.28Sep 18 27.51 1.85 1.51 80 320 15.50 -.52 8.87Sep 18 28.01 2.15 1.31 20 325 14.90 -.62 7.43Sep 18 28.50 2.58 2.24 4 4 14.20 -.74 6.94Sep 18 33.01 6.62 - 100 30 12.10 -1.00 3.49Dec 18 24.50 1.07 1.00 5 - 18.60 -.19 5.45Dec 18 25.51 1.45 1.32 60 40 17.70 -.27 7.35Dec 18 26.01 1.68 - 20 - 17.20 -.31 8.55Dec 18 27.00 2.24 1.94 40 75 16.40 -.42 10.69Dec 18 28.51 3.21 1.97 30 34 14.90 -.67 7.91Dec 18 30.01 4.42 4.13 90 140 13.40 -1.00 6.46Mar 19 25.00 1.54 1.29 10 70 18.80 -.24 5.75Jun 19 25.00 1.98 1.90 5 5 18.10 -.23 5.89Sep 19 28.00 3.81 3.35 80 80 16.30 -.50 6.65Dec 20 21.00 1.73 1.70 200 - 19.40 -.10 2.36Dec 20 28.00 5.59 4.79 6 31 17.60 -.45 6.07ASX Last Sale Price $56.06Apr 18 53.00 .11 .10 20 150 15.80 -.08 2.36Apr 18 54.00 .23 .20 100 260 15.40 -.16 5.28Apr 18 55.00 .47 .38 167 336 15.10 -.29 10.55Apr 18 56.00 .87 .70 2 70 15.00 -.45 19.53May 18 56.00 1.22 1.08 7 212 15.00 -.44 13.94May 18 57.01 1.75 .96 43 48 14.90 -.57 9.14May 18 60.00 4.14 3.85 10 - 16.70 -.89 2.28Jun 18 53.00 .59 .53 21 - 16.40 -.19 4.21Jun 18 56.01 1.50 1.24 300 - 14.80 -.43 10.58Alumina Last Sale Price $2.36Apr 18 2.40 .10 .07 6 276 31.30 -.54 32.00Apr 18 2.50 .17 .12 100 1099 31.80 -.72 16.00May 18 2.41 .14 .14 420 420 31.00 -.52 24.42Sep 18 2.20 .16 .13 2000 2060 34.00 -.31 13.52Aurizon Hldgs Last Sale Price $4.23Apr 18 4.20 .08 .07 140 140 20.60 -.41 23.80Apr 18 4.60 .38 .34 30 330 22.00 -.95 1.49May 18 5.00 .77 .38 160 200 21.90 -1.00 -Jun 18 3.90 .06 .05 50 - 21.70 -.18 5.16Jun 18 4.70 .47 .48 25 25 13.60 -1.00 -Bendigo&Adelaide Bk Last Sale Price $9.84Apr 18 9.75 .18 .12 305 322 20.80 -.40 23.02Apr 18 10.25 .49 .33 80 610 21.30 -.74 10.23Apr 18 10.75 .94 .24 50 281 24.40 -.93 3.20Apr 18 10.76 .94 .15 60 374 24.40 -.93 2.56Apr 18 11.00 1.18 1.20 12 12 26.50 -.97 1.92May 18 9.50 .15 .15 63 10 19.50 -.28 9.76May 18 9.75 .23 .20 35 294 19.00 -.40 15.29May 18 10.00 .36 .27 300 330 18.50 -.55 13.02May 18 10.01 .36 .27 80 580 18.50 -.55 12.69May 18 10.25 .52 .33 200 670 18.30 -.69 7.16May 18 10.50 .71 .60 25 237 18.30 -.83 3.58Jun 18 9.50 .21 .15 40 40 19.20 -.30 8.47Jun 18 9.75 .30 .30 30 - 18.50 -.40 12.10Jun 18 10.00 .41 .40 320 505 17.90 -.52 10.28Jun 18 10.25 .56 .47 40 480 17.50 -.65 6.25Jun 18 10.50 .75 .63 520 640 17.20 -.78 3.43Jun 18 11.00 1.18 1.01 200 200 17.30 -1.00 .60Aug 18 10.75 1.02 .86 10 10 18.40 -.79 2.75Sep 18 9.75 .58 - 100 - 18.30 -.39 11.76Sep 18 10.00 .72 - 100 - 18.00 -.48 11.45Sep 18 10.25 .89 - 50 - 17.70 -.58 9.73Dec 18 10.00 .79 .75 20 - 17.50 -.46 8.75BHP Last Sale Price $28.21Apr 18 27.50 .13 .12 260 237 24.90 -.22 21.03Apr 18 28.00 .27 .26 491 171 23.90 -.39 43.67Apr 18 28.50 .53 .46 185 145 23.60 -.61 38.82Apr 18 29.50 1.34 1.05 3 12 26.00 -.89 8.09Apr 18 27.00 .16 .14 200 200 26.60 -.18 13.37Apr 18 27.50 .27 .25 15 5 25.60 -.28 23.29Apr 18 28.00 .44 .43 62 52 24.60 -.41 37.52Apr 18 31.00 2.79 2.34 100 100 22.50 -1.00 -Apr 18 24.00 .02 .07 200 345 30.30 -.02 .89Apr 18 25.00 .07 .08 140 1046 29.60 -.06 2.90Apr 18 25.50 .11 .14 760 1305 28.90 -.09 4.68Apr 18 26.00 .16 .16 1420 2295 28.00 -.13 6.92Apr 18 26.01 .16 .14 62 38 28.00 -.13 6.92Apr 18 26.50 .23 .23 422 2150 27.00 -.18 10.04Apr 18 26.51 .23 .17 85 137 27.00 -.18 10.04Apr 18 27.00 .32 .34 1295 2264 26.10 -.24 14.28Apr 18 27.01 .33 .35 446 821 26.00 -.24 14.50Apr 18 27.50 .46 .47 3448 4683 25.10 -.32 20.52Apr 18 27.51 .46 .48 605 750 25.10 -.33 20.52Apr 18 28.00 .64 .65 498 2387 24.20 -.42 28.55Apr 18 28.01 .64 .64 812 927 24.20 -.42 28.55Apr 18 28.50 .87 .66 980 3459 23.40 -.53 25.88Apr 18 28.51 .87 .86 255 673 23.30 -.53 25.43Apr 18 29.00 1.16 1.17 1184 2018 22.40 -.65 16.28Apr 18 29.01 1.16 .93 2705 2878 22.40 -.65 15.84Apr 18 29.50 1.50 1.09 1589 2934 21.40 -.76 9.15Apr 18 29.51 1.50 .71 1295 1615 21.40 -.77 8.70Apr 18 30.00 1.89 1.89 409 2098 20.30 -.88 4.24Apr 18 30.01 1.88 1.28 831 1166 20.30 -.88 3.57Apr 18 30.50 2.32 1.85 28 948 19.10 -.99 1.34Apr 18 30.51 2.31 1.90 225 519 19.00 -1.00 .67Apr 18 31.00 2.79 2.80 500 1544 17.80 -1.00 .22Apr 18 31.51 3.27 1.77 536 596 16.80 -1.00 -Apr 18 32.01 3.77 3.21 519 519 15.90 -1.00 -May 18 23.50 .11 .11 150 390 32.50 -.06 2.38May 18 23.51 .11 .11 1000 - 32.50 -.06 2.38May 18 25.00 .23 .23 90 1020 29.90 -.12 5.22May 18 25.01 .23 .22 30 90 29.90 -.12 5.33May 18 25.50 .30 .29 345 490 29.00 -.15 6.81May 18 26.00 .39 .38 60 870 28.30 -.19 8.85May 18 26.50 .50 .46 389 488 27.60 -.24 11.24May 18 26.51 .50 .49 178 220 27.60 -.24 11.24May 18 27.00 .63 .65 183 1728 27.00 -.29 14.30May 18 27.01 .64 .53 380 810 27.00 -.30 14.41May 18 27.50 .80 .78 122 1224 26.40 -.36 18.16May 18 27.51 .79 .63 162 464 26.10 -.36 17.93May 18 28.00 1.00 1.00 120 575 25.70 -.42 22.59

May 18 28.01 1.00 .72 10 137 25.70 -.43 22.59May 18 28.50 1.23 .98 220 3470 25.10 -.50 21.22May 18 29.00 1.49 1.53 447 929 24.30 -.57 15.78May 18 29.01 1.48 1.10 4605 4748 24.30 -.58 15.44May 18 29.50 1.78 1.41 60 888 23.40 -.66 11.12May 18 29.51 1.77 1.52 195 330 23.40 -.66 10.67May 18 30.01 2.09 1.97 180 215 22.20 -.75 6.58May 18 30.50 2.45 1.48 100 570 20.60 -.85 3.63May 18 31.00 2.84 2.56 120 725 18.40 -.99 1.13May 18 31.01 2.81 2.33 4800 4790 18.30 -.99 .34May 18 31.51 3.24 3.10 100 908 15.50 -1.00 -Jun 18 22.50 .14 .14 50 5010 32.10 -.06 1.90Jun 18 23.00 .17 .15 200 300 31.50 -.07 2.39Jun 18 24.50 .34 .34 70 425 29.70 -.13 4.71Jun 18 25.01 .41 .38 30 845 29.10 -.16 5.84Jun 18 25.50 .51 .44 100 230 28.50 -.19 7.17Jun 18 26.51 .75 .71 100 480 27.40 -.27 10.55Jun 18 27.00 .91 .86 1855 7012 26.90 -.32 12.80Jun 18 27.01 .91 .84 110 484 26.90 -.32 12.73Jun 18 27.50 1.08 1.03 82 1993 26.40 -.37 15.19Jun 18 28.00 1.29 1.15 305 6641 25.90 -.42 18.14Jun 18 28.01 1.28 1.04 471 729 25.90 -.42 18.07Jun 18 29.00 1.78 1.50 390 1749 24.90 -.54 13.92Jun 18 29.01 1.77 1.28 70 869 24.90 -.54 13.64Jun 18 29.50 2.06 1.82 40 897 24.40 -.60 10.90Jun 18 30.00 2.38 2.41 30 250 23.80 -.67 8.30Jun 18 30.01 2.36 1.92 135 1063 23.80 -.67 7.88Jun 18 31.01 3.04 2.69 210 350 22.40 -.81 3.45Jun 18 31.51 3.42 4.12 135 235 21.50 -.89 1.69Jun 18 32.01 3.82 2.24 104 314 20.40 -.99 .28Jun 18 32.51 4.24 3.75 168 301 19.00 -1.00 -Jun 18 33.01 4.68 3.15 485 514 17.50 -1.00 -Jun 18 33.51 5.16 4.92 30 140 15.70 -1.00 -Jun 18 34.01 5.64 5.14 90 412 13.70 -1.00 -Jun 18 35.51 7.13 6.78 76 355 8.20 -1.00 -Jun 18 38.01 9.62 9.10 40 40 5.10 -1.00 -Jun 18 41.01 12.61 12.50 18 271 4.80 -1.00 -Jul 18 25.00 .50 .42 150 150 27.70 -.17 5.39Jul 18 25.50 .62 .62 9 160 27.60 -.21 6.68Jul 18 28.51 1.72 1.55 15 15 25.80 -.47 15.31Jul 18 29.00 1.99 1.87 5 205 25.50 -.52 12.88Jul 18 29.01 1.98 1.26 20 230 25.50 -.52 12.67Jul 18 30.01 2.56 2.27 20 20 24.80 -.63 8.25Aug 18 25.00 .70 .70 5 - 28.40 -.20 5.84Aug 18 25.50 .83 .70 10 60 28.20 -.23 6.93Aug 18 27.00 1.29 1.28 18 50 27.00 -.33 10.81Aug 18 27.51 1.49 1.43 100 - 26.70 -.37 12.40Aug 18 30.00 2.79 2.52 10 10 25.30 -.59 8.39Sep 18 25.01 1.05 .89 30 876 29.20 -.21 7.46Sep 18 26.50 1.55 1.38 10 110 27.90 -.30 10.96Sep 18 28.50 2.47 2.39 4 62 26.40 -.45 15.41Sep 18 29.00 2.77 2.70 100 1932 26.20 -.49 13.96Sep 18 30.01 3.39 3.29 100 315 25.80 -.57 11.24Sep 18 31.01 4.11 3.00 50 65 25.70 -.66 9.23Sep 18 32.01 4.88 4.45 72 113 25.80 -.74 7.64Sep 18 33.51 6.14 5.50 220 220 26.00 -.86 5.97Sep 18 41.01 13.33 12.30 30 185 35.10 -1.00 3.75Dec 18 18.00 .20 .18 30 545 35.00 -.04 .99Dec 18 19.00 .28 .95 100 349 33.90 -.05 1.38Dec 18 23.00 .85 .69 200 5306 30.20 -.15 4.14Dec 18 24.00 1.10 .91 200 11712 29.40 -.18 5.31Dec 18 24.01 1.08 .97 100 290 29.40 -.18 5.23Dec 18 25.00 1.38 1.17 200 3905 28.70 -.23 6.69Dec 18 25.01 1.37 1.23 30 292 28.70 -.23 6.64Dec 18 26.01 1.71 1.61 50 185 28.00 -.28 8.29Dec 18 28.00 2.62 2.40 1500 20 26.90 -.40 12.67Dec 18 29.00 3.15 2.27 500 4621 26.50 -.46 11.46Dec 18 29.01 3.11 2.77 20 32 26.50 -.47 11.19Dec 18 30.01 3.71 2.38 60 806 26.10 -.54 9.26Mar 19 34.01 7.25 7.15 9 440 24.70 -.81 5.14Sep 19 25.00 2.52 - 740 - 27.60 -.23 5.95Dec 20 29.00 5.88 5.69 6 46 26.20 -.41 6.63Dec 20 36.00 10.07 9.80 18 18 19.70 -1.00 2.96Boral Last Sale Price $7.44Apr 18 7.50 .19 .13 200 630 19.20 -.53 21.15May 18 7.25 .13 .13 90 9750 19.20 -.32 11.19May 18 7.50 .25 .20 540 1100 19.00 -.50 15.92Jun 18 7.00 .11 .11 400 - 19.90 -.22 5.87Jun 18 7.25 .19 .19 40 40 19.50 -.33 10.13Jun 18 7.50 .30 1.26 140 275 19.20 -.48 12.80Jul 18 7.50 .34 .39 51 64 19.90 -.46 11.65Bank of Qld Last Sale Price $10.96Apr 18 10.19 .11 .09 50 50 22.00 -.10 12.06Apr 18 10.68 .29 .24 416 516 20.10 -.29 33.88Apr 18 10.93 .45 .11 1235 1561 19.40 -.44 51.68Apr 18 11.19 .66 .48 400 605 19.00 -.63 48.81Apr 18 11.94 1.37 .46 605 889 19.10 -1.00 44.79May 18 10.75 .41 .34 24 21 19.30 -.35 23.95Jun 18 10.94 .58 .43 120 120 18.40 -.43 21.00Jun 18 11.68 1.16 .96 300 300 18.10 -.76 15.75Jun 18 12.17 1.61 .55 300 480 18.70 -.95 14.48BlueScope Steel Last Sale Price $15.09Apr 18 13.25 .06 .09 20 241 36.00 -.08 5.00Apr 18 13.50 .09 .21 350 450 35.40 -.11 7.51Apr 18 14.00 .16 .41 15 365 34.00 -.19 13.35Apr 18 14.25 .22 .25 10 300 33.30 -.24 17.93Apr 18 14.26 .22 .23 441 898 33.20 -.24 18.35Apr 18 14.51 .28 .27 84 383 32.60 -.30 23.77Apr 18 14.75 .37 .20 100 280 32.00 -.37 30.86Apr 18 16.00 1.08 1.15 20 200 29.80 -.74 14.18May 18 13.50 .23 .22 115 130 35.40 -.18 9.55May 18 14.50 .50 .52 20 - 33.10 -.33 21.01May 18 14.75 .58 .61 180 450 32.70 -.38 24.82May 18 14.76 .59 .58 50 50 32.70 -.38 25.04May 18 16.00 1.27 1.22 100 320 31.30 -.65 15.49Jun 18 10.50 .04 .09 30 - 41.10 -.03 .92Jun 18 14.00 .51 .74 13 18 33.80 -.27 13.28Jun 18 14.50 .68 .44 75 75 32.90 -.35 17.75Jul 18 14.75 .90 1.21 6 156 32.40 -.38 18.14Aug 18 14.00 .76 .46 108 108 33.80 -.29 11.86Sep 18 10.50 .16 .22 50 - 39.90 -.06 2.05Sep 18 14.25 .95 .98 100 172 33.30 -.32 12.62Dec 18 12.50 .61 .64 200 800 35.10 -.19 5.57Dec 18 13.00 .76 .80 400 570 34.40 -.22 6.84Dec 18 13.50 .91 1.01 300 150 33.70 -.26 8.20Dec 20 14.00 2.07 2.06 112 - 29.70 -.29 5.03Brambles Last Sale Price $9.98Apr 18 9.75 .06 .05 155 846 13.80 -.23 7.57Apr 18 10.51 .54 .62 180 330 14.50 -.96 1.26May 18 9.50 .07 .10 40 430 15.70 -.17 4.17May 18 10.00 .23 .22 830 155 14.60 -.46 13.15Jun 18 9.50 .12 .11 500 2000 16.00 -.21 4.57Jun 18 9.75 .19 .25 40 220 15.50 -.31 7.55Jun 18 10.00 .29 .70 100 1295 15.00 -.45 10.73Jul 18 9.75 .23 .27 30 30 16.00 -.33 7.16C’wlth Bank of Aust Last Sale Price $72.31Apr 18 65.00 - .07 1000 1000 24.50 - 4.73Apr 18 68.00 .01 .03 1000 - 21.80 -.02 .95Apr 18 69.00 .04 .04 160 60 20.20 -.04 2.21Apr 18 70.00 .09 .09 551 480 18.50 -.09 5.36Apr 18 71.00 .20 .20 400 350 17.00 -.20 12.93Apr 18 72.00 .48 .80 402 31 15.90 -.40 30.60Apr 18 73.00 1.02 1.04 810 559 15.60 -.65 20.82Apr 18 74.00 1.80 2.05 240 200 15.90 -.86 6.94Apr 18 75.00 2.72 3.00 20 10 16.90 -.97 1.89Apr 18 70.00 .21 .32 403 603 17.20 -.15 7.07Apr 18 71.00 .39 .41 10 55 16.20 -.26 13.12Apr 18 73.00 1.19 1.19 102 150 14.50 -.61 16.83Apr 18 74.00 1.89 2.00 2450 2415 14.10 -.80 6.73Apr 18 60.00 .01 .08 160 450 25.10 - -Apr 18 63.00 .03 .28 10 191 24.30 -.02 .52Apr 18 64.00 .05 .17 50 50 23.60 -.02 .87Apr 18 64.01 .05 .14 100 360 23.60 -.02 .87Apr 18 66.00 .11 .20 55 122 21.40 -.05 1.83Apr 18 67.00 .14 .19 824 789 20.10 -.07 2.52Apr 18 67.01 .14 .24 75 75 20.10 -.07 2.52Apr 18 68.00 .20 .30 580 1044 18.80 -.10 3.57Apr 18 69.00 .29 .46 257 371 17.60 -.14 5.13Apr 18 70.00 .44 .47 1531 1911 16.50 -.21 7.66Apr 18 71.00 .67 .78 730 946 15.70 -.30 11.66Apr 18 71.01 .67 .83 665 622 15.70 -.30 11.66Apr 18 72.00 1.03 1.02 2572 2179 15.20 -.42 17.93Apr 18 72.01 1.02 1.04 1541 1106 15.20 -.42 17.84Apr 18 73.00 1.53 1.55 729 834 15.00 -.56 14.71Apr 18 73.01 1.53 1.51 293 741 15.00 -.56 14.53Apr 18 74.00 2.21 2.03 1238 1141 15.20 -.69 9.05Apr 18 74.01 2.21 .83 807 1462 15.30 -.69 8.79Apr 18 75.00 3.02 2.85 728 1580 16.00 -.80 5.66Apr 18 75.01 3.00 2.70 1823 1871 16.00 -.80 5.31Apr 18 76.00 3.91 3.85 60 659 17.30 -.87 3.83Apr 18 76.01 3.90 .85 1656 1871 17.30 -.87 3.48Apr 18 77.00 4.86 1.91 6 131 19.00 -.91 2.96Apr 18 77.01 4.84 4.67 1342 1312 19.00 -.91 2.52Apr 18 78.01 5.82 6.00 500 910 21.10 -.93 2.09Apr 18 79.01 6.82 7.00 1229 1337 23.50 -.94 2.00Apr 18 80.01 7.82 5.60 355 848 26.00 -.95 2.00Apr 18 81.01 8.82 8.91 261 549 28.50 -.95 2.09Apr 18 82.01 9.82 8.08 90 322 31.10 -.95 2.18Apr 18 84.01 11.84 11.90 6 6 36.10 -.95 2.35Apr 18 86.01 13.86 7.68 20 210 41.10 -.95 2.70Apr 18 95.00 22.76 - 1 - 51.20 -1.00 1.22Apr 18 95.01 22.72 - 1 - 51.20 -1.00 .26May 18 60.01 .12 .11 1000 250 27.70 -.03 1.02May 18 63.00 .20 .20 100 - 24.30 -.06 1.73May 18 67.00 .44 .48 300 350 19.80 -.13 3.85May 18 68.00 .55 .36 100 238 18.90 -.17 4.87May 18 68.01 .55 .59 100 300 18.90 -.17 4.87May 18 69.00 .71 .71 110 359 18.00 -.21 6.33May 18 69.01 .71 .85 110 360 18.00 -.21 6.29May 18 70.00 .93 1.00 340 2825 17.20 -.27 8.19May 18 70.01 .92 1.08 260 260 17.20 -.27 8.10May 18 71.00 1.20 1.44 50 110 16.50 -.34 10.63May 18 71.01 1.19 1.28 56 80 16.50 -.34 10.54May 18 72.00 1.55 1.49 465 659 15.80 -.42 13.73May 18 73.00 1.99 2.00 171 162 15.10 -.52 11.51May 18 73.01 1.98 1.88 648 928 15.10 -.52 11.29


12 TablesDERIVATIVES - SHARE OPTIONS cont’d











May 18 74.00 2.52 1.13 135 268 14.50 -.63 7.39May 18 74.01 2.50 2.45 430 330 14.50 -.63 7.13May 18 75.00 3.17 3.09 79 235 13.70 -.75 4.21May 18 75.01 3.13 3.40 222 252 13.70 -.75 3.76May 18 76.00 3.90 3.85 81 408 13.00 -.90 1.86May 18 76.01 3.85 4.13 310 310 12.90 -.90 1.28May 18 77.00 4.75 5.15 415 1165 12.10 -1.00 .49May 18 77.01 4.66 3.45 100 252 12.10 -1.00 -May 18 78.01 5.55 5.59 120 140 11.30 -1.00 -May 18 79.01 6.50 3.75 400 425 10.80 -1.00 -May 18 81.01 8.48 8.40 115 175 12.00 -1.00 -May 18 82.01 9.49 6.70 250 255 14.00 -1.00 -Jun 18 35.85 - .04 5 1982 29.60 - .25Jun 18 56.78 .12 .13 400 260 27.20 -.03 .63Jun 18 61.76 .28 .32 275 1842 23.30 -.06 1.56Jun 18 65.74 .54 .71 40 136 19.60 -.12 2.96Jun 18 65.75 .54 .36 400 995 19.60 -.13 2.96Jun 18 66.74 .65 .75 664 584 18.80 -.15 3.57Jun 18 67.73 .79 1.01 5 130 18.00 -.18 4.33Jun 18 67.74 .78 .82 60 60 18.00 -.18 4.28Jun 18 68.73 .96 1.15 145 295 17.30 -.22 5.27Jun 18 69.72 1.19 1.50 530 2413 16.70 -.27 6.50Jun 18 69.73 1.18 1.24 475 535 16.70 -.27 6.45Jun 18 70.72 1.48 .94 22 113 16.10 -.33 8.09Jun 18 70.73 1.46 1.72 240 269 16.10 -.33 7.98Jun 18 71.72 1.83 1.90 33 999 15.60 -.39 10.04Jun 18 71.73 1.80 2.00 80 368 15.60 -.39 9.90Jun 18 72.71 2.26 2.17 160 610 15.30 -.47 10.21Jun 18 72.72 2.23 2.45 1065 835 15.30 -.47 10.01Jun 18 73.71 2.79 2.91 170 1838 15.00 -.55 7.63Jun 18 73.72 2.75 2.75 340 509 15.00 -.55 7.35Jun 18 74.70 3.40 3.40 105 593 15.00 -.64 5.54Jun 18 74.71 3.36 2.75 200 600 15.00 -.64 5.24Jun 18 75.70 4.11 2.50 25 2747 15.00 -.72 3.95Jun 18 75.71 4.05 3.90 909 1415 15.00 -.72 3.57Jun 18 76.70 4.91 4.65 17 190 15.30 -.80 2.83Jun 18 76.71 4.83 4.00 35 105 15.30 -.80 2.33Jun 18 77.70 5.66 5.43 20 82 15.70 -.87 1.45Jun 18 78.69 6.66 2.78 2 467 16.40 -.92 1.54Jun 18 78.70 6.54 5.00 20 296 16.40 -.93 .85Jun 18 79.68 7.59 2.30 50 156 17.20 -.96 1.23Jun 18 79.69 7.46 7.40 35 40 17.20 -.97 .47Jun 18 81.69 9.39 6.00 160 480 19.30 -1.00 -Jun 18 82.68 10.37 3.70 100 245 20.60 -1.00 -Jun 18 83.68 11.37 11.15 30 60 21.90 -1.00 -Jun 18 88.65 16.52 16.58 3 23 28.70 -1.00 1.02Jul 18 65.00 .52 .68 10 10 18.50 -.11 2.19Jul 18 67.00 .86 .50 40 73 18.10 -.17 3.64Jul 18 67.01 .85 .92 35 35 18.10 -.17 3.60Jul 18 68.01 1.06 1.08 150 150 17.70 -.21 4.46Jul 18 70.00 1.59 1.85 100 200 16.90 -.30 6.69Jul 18 71.00 1.90 1.90 5 150 16.40 -.35 7.97Jul 18 72.00 2.27 2.20 32 117 16.00 -.41 9.57Jul 18 74.00 3.23 2.00 100 120 15.10 -.55 6.46Jul 18 75.00 3.80 2.94 100 100 14.80 -.64 4.67Aug 18 70.01 2.77 2.65 10 12 16.90 -.30 9.02Aug 18 74.00 4.88 5.18 2 2 15.40 -.53 10.40Aug 18 92.01 21.22 21.39 38 38 11.80 -1.00 4.93Sep 18 56.00 .38 .34 800 822 23.50 -.04 1.05Sep 18 62.00 1.02 1.39 750 2110 21.20 -.10 2.81Sep 18 66.00 1.79 1.05 300 85 19.10 -.18 4.95Sep 18 67.00 2.06 2.00 890 870 18.70 -.21 5.70Sep 18 68.00 2.37 2.20 25 67 18.20 -.24 6.52Sep 18 70.00 3.11 2.42 140 1640 17.40 -.31 8.56Sep 18 72.00 4.06 4.10 220 1370 16.70 -.40 11.20Sep 18 72.01 4.00 4.00 55 54 16.70 -.40 11.05Sep 18 73.00 4.61 4.67 700 536 16.40 -.46 10.80Sep 18 74.00 5.21 2.31 300 539 16.20 -.51 9.72Sep 18 74.01 5.14 4.64 45 215 16.20 -.52 9.50Sep 18 78.01 8.03 5.70 20 93 15.50 -.79 6.43Sep 18 81.01 10.64 7.11 82 109 15.80 -1.00 5.34Sep 18 82.01 11.56 11.60 1 34 16.10 -1.00 5.13Sep 18 83.01 12.51 11.01 45 233 16.50 -1.00 4.98Sep 18 84.01 13.47 13.50 40 210 17.00 -1.00 4.87Sep 18 87.01 16.39 15.92 83 213 18.80 -1.00 4.65Dec 18 36.00 .10 .10 100 10892 37.50 - .18Dec 18 63.00 1.65 1.60 10 10 20.20 -.14 3.11Dec 18 64.00 1.86 1.85 10 1061 19.80 -.16 3.51Dec 18 66.00 2.34 2.37 20 175 18.90 -.20 4.41Dec 18 71.00 4.17 4.19 25 25 17.20 -.35 7.88Dec 18 71.01 4.07 2.27 10 70 17.20 -.35 7.68Dec 18 72.00 4.64 2.95 375 1150 17.00 -.39 8.78Dec 18 74.01 5.62 4.50 4 44 16.50 -.49 7.41Dec 18 76.00 7.06 6.81 30 148 16.10 -.60 6.37Dec 18 78.01 8.27 - 50 - 15.90 -.72 4.86Mar 19 66.00 3.47 3.63 5 40 18.60 -.21 4.80Mar 19 70.00 5.07 5.35 26 65 17.30 -.31 7.00Mar 19 72.00 6.06 6.30 30 75 16.70 -.38 8.38Jun 19 62.00 2.54 2.70 45 601 19.00 -.14 2.82Jun 19 64.00 3.19 3.10 5 10 18.70 -.16 3.53Dec 19 70.00 7.12 6.80 20 829 16.70 -.31 5.69Jun 20 66.00 7.12 7.30 2 104 19.20 -.22 4.38Dec 20 72.00 10.83 10.90 9 16 15.60 -.36 5.49Dec 20 74.00 11.87 12.09 9 15 14.60 -.43 5.16Coca-Cola Amatil Last Sale Price $8.67Apr 18 8.25 .03 .03 65 77 17.00 -.12 4.36Apr 18 8.51 .09 .15 300 600 17.10 -.31 13.07Apr 18 8.75 .20 .18 60 279 17.50 -.54 18.15Apr 18 9.00 .39 .34 50 50 18.50 -.76 7.98May 18 8.50 .16 .14 370 1349 17.90 -.34 11.45May 18 8.75 .28 .23 300 450 17.80 -.51 14.40May 18 9.00 .44 .38 18 18 17.90 -.68 7.76Jun 18 8.25 .13 .13 500 150 18.10 -.23 5.95Jun 18 8.50 .21 .19 100 150 17.70 -.35 9.61Jun 18 8.76 .33 1.02 50 81 17.40 -.49 10.75Sep 18 7.76 .20 .17 120 120 22.00 -.17 4.60Dec 18 8.00 .35 .30 80 18 21.20 -.24 5.52Cimic Grp Last Sale Price $44.47Apr 18 43.00 .55 .42 15 183 23.70 -.27 15.42Apr 18 43.50 .68 .53 15 15 22.90 -.33 19.10Apr 18 44.00 .84 .82 30 - 22.20 -.40 23.92Apr 18 44.01 .84 .66 100 - 22.20 -.40 23.92May 18 49.51 5.11 4.12 16 74 21.70 -.95 1.01Jun 18 42.50 1.36 1.35 15 15 23.20 -.29 12.13Jul 18 43.50 2.06 1.75 2 2 23.20 -.37 14.12Computershare Last Sale Price $17.31Apr 18 17.50 .42 .40 100 250 17.10 -.56 17.09Apr 18 18.00 .78 .39 12 - 17.40 -.79 6.18CSL Last Sale Price $155.46Apr 18 110.00 .01 .01 50 - 41.50 - -Apr 18 126.00 .05 .09 50 302 33.70 - .40Apr 18 134.00 .12 .20 165 627 28.00 -.02 .93Apr 18 136.00 .14 .18 191 951 26.50 -.03 1.09Apr 18 138.00 .17 .18 80 370 25.00 -.03 1.38Apr 18 140.00 .21 .27 335 857 23.60 -.04 1.70Apr 18 142.00 .28 .28 562 552 22.20 -.06 2.23Apr 18 144.00 .36 .38 600 1424 21.00 -.08 2.96Apr 18 144.01 .36 .38 50 100 21.00 -.08 2.96Apr 18 146.00 .50 .53 847 1074 19.80 -.11 4.05Apr 18 146.01 .50 .30 166 246 19.80 -.11 4.05Apr 18 148.00 .70 .82 1440 2535 18.80 -.15 5.67Apr 18 148.01 .70 .30 275 1020 18.80 -.15 5.67Apr 18 150.00 1.00 1.02 510 975 17.90 -.20 8.14Apr 18 150.01 1.00 1.00 455 1075 17.90 -.20 8.10Apr 18 152.00 1.45 1.59 755 1083 17.10 -.28 11.74Apr 18 152.01 1.44 1.22 147 282 17.10 -.28 11.66Apr 18 154.00 2.07 2.26 874 681 16.50 -.38 16.76Apr 18 154.01 2.07 1.80 85 220 16.50 -.38 16.76Apr 18 156.00 2.95 3.01 643 525 16.00 -.49 19.51Apr 18 156.01 2.94 1.80 345 430 16.00 -.49 19.31Apr 18 158.00 4.07 3.97 541 513 15.60 -.62 12.35Apr 18 158.01 4.05 3.40 215 260 15.60 -.62 12.14Apr 18 160.00 5.45 5.20 391 418 15.50 -.74 7.33Apr 18 160.01 5.42 4.60 1910 3889 15.50 -.74 7.04Apr 18 162.00 7.04 6.10 6 148 15.50 -.85 4.01Apr 18 162.01 7.00 2.60 315 543 15.50 -.85 3.64Apr 18 164.00 8.79 7.60 85 150 15.70 -.94 2.06Apr 18 164.01 8.74 2.50 460 470 15.70 -.94 1.58Apr 18 166.00 10.67 7.90 5 83 16.20 -1.00 1.05Apr 18 166.01 10.60 7.10 102 111 16.20 -1.00 .40Apr 18 168.00 12.61 11.40 10 16 17.00 -1.00 .53Apr 18 170.00 14.58 13.40 17 41 18.10 -1.00 .32Apr 18 170.01 14.48 11.40 75 85 18.10 -1.00 -May 18 120.00 .10 .13 49 100 31.10 -.01 .39May 18 122.01 .13 .13 900 - 30.60 -.02 .51May 18 136.00 .46 .24 85 75 24.20 -.06 1.87May 18 136.01 .47 .42 60 40 24.20 -.06 1.92May 18 138.00 .56 1.95 165 275 23.30 -.08 2.31May 18 140.00 .68 .61 30 332 22.40 -.09 2.78May 18 140.01 .69 .60 10 187 22.30 -.09 2.82May 18 142.00 .85 .76 176 356 21.50 -.11 3.50May 18 146.00 1.34 1.28 109 429 20.10 -.17 5.50May 18 146.01 1.34 1.15 112 178 20.10 -.17 5.52May 18 150.00 2.19 2.04 16 333 19.00 -.27 9.02May 18 150.01 2.17 1.50 185 1400 18.90 -.27 8.96May 18 152.00 2.79 2.60 50 185 18.50 -.33 11.49May 18 154.00 3.52 1.38 25 125 18.10 -.40 14.52May 18 154.01 3.50 2.80 60 60 18.10 -.40 14.42May 18 156.00 4.42 3.95 351 345 17.80 -.47 16.00May 18 156.01 4.39 - 50 15 17.80 -.47 15.84May 18 158.00 5.50 5.50 238 611 17.70 -.55 12.19May 18 158.01 5.46 4.05 320 382 17.70 -.55 11.99May 18 160.00 6.75 5.75 347 516 17.60 -.63 9.08May 18 160.01 6.70 2.80 160 496 17.70 -.63 8.86May 18 162.01 8.11 5.70 80 110 17.80 -.70 6.43May 18 164.00 9.76 9.60 3 21 18.10 -.77 5.03Jun 18 104.00 .04 .13 55 75 32.10 - -Jun 18 120.00 .25 .33 150 240 28.70 -.02 .63Jun 18 124.00 .34 .35 400 566 27.20 -.03 .88Jun 18 128.00 .47 .41 50 700 25.70 -.05 1.20Jun 18 132.00 .64 .51 50 444 24.10 -.06 1.62Jun 18 136.00 .87 .97 106 455 22.60 -.09 2.22Jun 18 136.01 .87 .95 2 2 22.60 -.09 2.22Jun 18 140.00 1.24 1.20 20 1197 21.30 -.12 3.15Jun 18 142.00 1.49 1.27 50 230 20.70 -.15 3.80Jun 18 142.01 1.48 6.10 50 53 20.70 -.15 3.78Jun 18 146.00 2.17 1.85 20 54 19.70 -.21 5.53Jun 18 146.01 2.15 1.95 24 10 19.70 -.21 5.49Jun 18 150.00 3.17 1.46 140 485 18.80 -.29 8.09

Jun 18 150.01 3.15 2.30 10 221 18.80 -.29 8.03Jun 18 154.00 4.61 3.92 55 55 18.20 -.40 11.76Jun 18 156.00 5.50 4.38 90 300 17.90 -.46 12.66Jun 18 158.01 6.46 5.60 10 10 17.70 -.52 9.98Jun 18 160.00 7.71 6.25 3 52 17.60 -.58 8.10Jun 18 160.01 7.62 6.70 15 15 17.60 -.58 7.83Jul 18 126.00 .62 .53 49 249 25.60 -.05 1.21Jul 18 128.00 .71 .58 42 227 24.90 -.06 1.40Jul 18 152.00 4.47 4.00 1 186 18.40 -.34 8.76Jul 18 164.00 10.80 6.00 130 132 17.00 -.69 4.42Sep 18 136.00 2.00 2.09 5 5 20.70 -.12 2.56Sep 18 144.00 3.50 10.50 350 362 19.30 -.21 4.49Dec 18 132.01 2.48 1.88 400 420 21.60 -.12 2.18CSR Last Sale Price $5.18Jun 18 5.51 .52 .46 69 266 21.60 -.69 14.55Caltex Aust Last Sale Price $31.40Apr 18 29.50 .12 .23 50 80 20.50 -.12 4.61Apr 18 30.00 .20 .26 52 1197 20.20 -.18 7.82Apr 18 30.50 .32 .34 40 67 19.90 -.27 12.63Apr 18 31.00 .48 .64 11 1166 19.70 -.37 19.44Apr 18 31.50 .72 .97 670 1490 19.70 -.49 24.85May 18 31.50 1.06 1.28 87 714 21.40 -.47 19.68May 18 33.00 2.02 2.16 10 10 21.60 -.70 8.46Jun 18 30.00 .73 .82 20 20 22.40 -.28 9.29Jun 18 30.01 .73 .76 10 10 22.40 -.29 9.29Crown Resorts Last Sale Price $12.69Apr 18 13.01 .46 .38 170 170 19.90 -.65 13.89May 18 12.00 .14 .12 80 292 21.00 -.21 7.06May 18 13.50 .90 .82 30 30 19.20 -.80 4.54Sep 18 11.26 .28 .23 80 80 22.60 -.16 4.48Cybg Last Sale Price $5.39May 18 5.00 .09 .08 50 800 29.30 -.22 10.69May 18 5.25 .17 .14 144 748 28.10 -.36 19.60Jun 18 5.50 .33 .28 30 1000 24.50 -.51 15.83Flight Centre Travel Last Sale Price $56.99Apr 18 54.00 .35 .34 10 6 22.30 -.17 7.73Apr 18 55.00 .57 .44 120 140 22.00 -.25 12.59Apr 18 56.00 .90 .86 2 107 21.70 -.35 19.77May 18 47.51 .07 .13 10 50 25.60 -.03 .73May 18 55.00 1.09 1.15 10 - 22.60 -.30 12.19May 18 57.00 1.88 1.57 20 70 21.90 -.45 21.01Jun 18 55.00 1.58 1.30 10 50 22.70 -.32 10.96Fortescue Metals Grp Last Sale Price $4.33Apr 18 4.30 .05 .05 169 169 27.50 -.41 52.68Apr 18 4.50 .19 .05 200 200 28.60 -.83 15.81Apr 18 4.70 .37 .34 400 - 31.50 -.99 -Apr 18 5.50 1.17 .92 10 - 38.70 -1.00 -Apr 18 4.00 .03 .03 150 - 40.40 -.14 14.05Apr 18 4.30 .10 .11 550 - 33.70 -.43 56.20Apr 18 4.50 .22 .19 400 - 31.50 -.72 25.29Apr 18 4.60 .29 .25 400 200 31.10 -.83 11.24Apr 18 5.00 .67 .52 10 10 26.20 -1.00 -Apr 18 3.90 .04 .04 100 130 37.30 -.13 10.17Apr 18 4.00 .05 .06 14478 14328 36.30 -.19 14.53Apr 18 4.01 .05 .06 305 305 36.20 -.20 14.53Apr 18 4.10 .07 .07 11897 11640 35.20 -.26 21.80Apr 18 4.11 .07 .07 384 - 35.10 -.27 21.80Apr 18 4.20 .10 .10 400 2210 34.00 -.34 29.07Apr 18 4.30 .14 .14 5047 5091 32.90 -.44 40.69Apr 18 4.31 .14 .12 170 170 32.80 -.45 42.15Apr 18 4.40 .19 .18 14085 16493 31.90 -.54 34.88Apr 18 4.41 .20 .09 235 410 31.70 -.55 33.43Apr 18 4.50 .25 .20 4496 9521 30.70 -.65 21.80Apr 18 4.51 .26 .23 1505 1733 30.60 -.66 21.80Apr 18 4.60 .32 .27 5986 4999 29.30 -.76 13.08Apr 18 4.70 .39 .21 3029 9096 27.70 -.86 5.81Apr 18 4.71 .40 .20 1020 3127 27.50 -.87 5.81Apr 18 4.80 .48 .41 1797 12550 26.00 -.95 2.91Apr 18 4.81 .48 .28 3090 3970 25.80 -.96 1.45Apr 18 4.90 .57 .52 160 2739 24.30 -1.00 -Apr 18 4.91 .58 .17 1310 6543 24.10 -1.00 -Apr 18 5.00 .67 .62 1240 1895 22.70 -1.00 -Apr 18 5.01 .68 .58 5004 6938 22.50 -1.00 -Apr 18 5.25 .92 .86 2137 8802 19.60 -1.00 -Apr 18 5.26 .93 .76 3861 10130 19.50 -1.00 -Apr 18 5.50 1.17 1.15 10 426 17.70 -1.00 -Apr 18 5.76 1.43 1.23 100 6081 16.60 -1.00 -May 18 3.20 .03 .03 200 200 52.70 -.05 3.70May 18 4.00 .11 .11 8750 6250 36.40 -.25 15.53May 18 4.01 .11 .11 300 - 36.20 -.25 15.53May 18 4.10 .13 .12 1190 1325 35.10 -.30 19.23May 18 4.20 .17 .16 9085 15600 34.10 -.36 24.40May 18 4.21 .17 .16 408 485 34.00 -.37 24.40May 18 4.30 .20 .22 1075 1865 33.20 -.43 30.32May 18 4.40 .26 .23 1820 3220 32.60 -.50 27.36May 18 4.50 .32 .18 4398 5698 32.40 -.58 21.44May 18 4.51 .32 .25 225 625 32.50 -.58 19.96May 18 4.60 .38 .20 80 5864 32.70 -.65 16.27May 18 4.70 .46 .45 1087 12280 33.60 -.70 13.31May 18 4.71 .47 .41 215 100 33.80 -.71 12.57May 18 4.80 .55 .50 216 850 35.10 -.75 11.09May 18 4.81 .55 .48 192 16 35.20 -.75 10.35May 18 4.90 .64 .41 12 782 36.90 -.79 9.61May 18 5.00 .73 .44 100 410 39.00 -.81 8.87May 18 5.01 .73 .47 569 2239 39.30 -.81 8.13May 18 5.25 .97 .66 1200 862 45.20 -.85 7.39May 18 5.26 .97 .40 960 1750 45.50 -.85 6.65May 18 5.75 1.47 .80 16 21 58.70 -.88 7.39Jun 18 2.80 .01 .02 1000 1000 48.90 -.02 .92Jun 18 3.00 .02 .03 999 171 47.30 -.04 1.83Jun 18 3.40 .05 - 1000 - 43.00 -.10 4.58Jun 18 3.60 .07 .07 415 - 40.40 -.14 6.87Jun 18 3.90 .13 .13 885 100 36.40 -.23 11.45Jun 18 4.00 .15 .16 260 2535 35.20 -.27 13.74Jun 18 4.10 .18 .15 400 2899 34.10 -.32 16.49Jun 18 4.20 .21 .22 30 1820 33.10 -.37 19.24Jun 18 4.30 .26 .15 800 900 32.30 -.42 23.36Jun 18 4.31 .26 .23 442 642 32.20 -.43 23.36Jun 18 4.40 .30 .30 190 930 31.70 -.48 21.07Jun 18 4.50 .36 .32 1160 1444 31.30 -.55 17.41Jun 18 4.51 .36 .23 180 855 31.30 -.55 16.49Jun 18 4.60 .42 .26 500 2147 31.30 -.60 13.74Jun 18 4.61 .42 .27 75 855 31.40 -.61 13.29Jun 18 4.70 .50 .31 80 1540 31.70 -.66 11.45Jun 18 4.71 .50 .30 840 2150 31.80 -.66 11.00Jun 18 4.80 .57 .31 848 3540 32.40 -.71 9.62Jun 18 4.81 .57 .36 600 1450 32.50 -.71 8.70Jun 18 5.00 .75 .44 1200 1840 34.60 -.78 6.87Jun 18 5.01 .75 .46 841 1626 34.70 -.78 6.41Jun 18 5.25 .98 .50 39 599 38.40 -.84 5.50Jun 18 5.51 1.23 .93 785 1215 43.30 -.87 4.12Jun 18 6.00 1.73 1.34 99 320 53.20 -.89 5.04Jun 18 6.01 1.73 1.07 565 905 53.40 -.89 4.12Jul 18 4.00 .18 .17 250 250 34.60 -.28 12.64Jul 18 4.10 .22 .20 260 200 34.00 -.32 15.10Jul 18 4.20 .26 .23 15 315 33.50 -.37 17.91Jul 18 4.30 .29 .32 85 - 33.00 -.42 20.72Jul 18 4.40 .34 .24 300 100 32.50 -.47 19.32Jul 18 4.50 .40 .40 60 698 32.00 -.52 16.16Jul 18 4.60 .46 .42 20 100 31.70 -.58 13.35Jul 18 4.70 .53 .25 160 535 31.50 -.63 10.89Jul 18 4.80 .60 .56 100 362 31.70 -.68 9.13Jul 18 4.90 .68 .63 100 200 32.10 -.72 7.73Aug 18 3.90 .19 .18 20 - 35.50 -.26 10.33Aug 18 4.10 .26 .23 100 100 34.40 -.33 14.14Aug 18 4.60 .50 .43 47 177 31.80 -.55 12.24Aug 18 5.01 .77 .70 270 270 30.30 -.75 4.62Sep 18 4.50 .55 .53 150 190 30.20 -.50 17.27Sep 18 4.60 .60 .56 120 300 29.60 -.55 15.43Sep 18 4.61 .61 .54 20 20 29.50 -.55 15.20Sep 18 4.70 .67 .34 500 1471 28.90 -.60 13.82Sep 18 5.01 .90 .67 43 193 27.10 -.77 9.90Sep 18 5.51 1.34 1.08 94 224 25.30 -1.00 7.14Sep 18 6.01 1.81 1.57 445 1007 24.50 -1.00 5.99Sep 18 6.26 2.06 1.98 140 1357 24.40 -1.00 5.76Dec 18 3.90 .32 .23 290 290 33.50 -.27 10.10Mar 19 3.80 .35 .35 100 50 32.00 -.24 8.08Sep 19 3.80 .51 .50 160 - 31.70 -.23 7.78Dec 19 5.50 1.60 1.62 99 591 24.10 -.87 5.74Dec 20 4.60 1.15 1.09 30 198 26.00 -.43 7.41Goodman Grp Last Sale Price $8.43May 18 7.25 .01 .04 999 999 24.40 -.04 1.14May 18 7.50 .04 .04 1000 1000 23.70 -.08 2.66May 18 8.50 .28 .23 25 25 19.60 -.50 16.33Jun 18 8.50 .41 .29 1000 2460 19.40 -.48 16.24GPT Grp Last Sale Price $4.74May 18 4.70 .09 .11 50 100 15.40 -.39 12.16May 18 5.00 .27 .40 200 220 11.50 -1.00 .68Jul 18 4.60 .15 .23 72 72 16.10 -.30 9.63Sep 18 4.51 .14 .17 120 120 16.70 -.25 6.10Sep 18 4.71 .23 .20 100 - 15.70 -.39 9.68Harvey Norman Last Sale Price $3.69Apr 18 3.50 .08 .10 800 1420 28.90 -.23 27.29Apr 18 3.80 .27 .30 100 337 31.20 -.60 54.57Apr 18 3.90 .36 .40 135 445 33.40 -.70 51.16Apr 18 4.30 .75 .76 200 260 46.90 -.87 46.05Apr 18 4.50 .94 .95 100 100 54.30 -.90 46.05May 18 3.60 .17 .17 95 115 28.70 -.37 29.50Jun 18 3.80 .34 .23 200 425 29.00 -.53 24.19Jun 18 4.50 .94 - 200 200 34.00 -.90 14.51Jun 18 4.70 1.14 1.14 200 200 37.00 -.94 13.98Jun 18 4.80 1.24 1.27 500 555 38.50 -.95 13.98Sep 18 3.50 .26 .25 220 230 30.40 -.32 13.78Sep 18 3.80 .41 .40 400 - 29.50 -.48 16.49Sep 18 3.90 .48 .47 200 100 29.50 -.54 14.59Dec 18 4.40 1.00 - 200 - 31.80 -.71 10.93Dec 18 4.60 1.18 1.15 200 30 32.40 -.78 10.00Dec 18 4.70 1.27 1.25 500 - 32.90 -.81 9.63Insurance Aust Grp Last Sale Price $7.48May 18 7.75 .36 .27 300 50 17.60 -.67 7.70May 18 8.00 .56 .50 50 50 17.90 -.86 3.00Jun 18 7.26 .14 .13 90 - 17.40 -.30 7.69IOOF Hldgs Last Sale Price $10.18Apr 18 9.75 .06 .12 60 60 18.40 -.17 6.80May 18 9.50 .08 .08 50 67 20.20 -.16 5.03

May 18 10.00 .20 .17 125 125 18.90 -.35 12.90May 18 10.25 .32 .41 150 170 18.20 -.49 15.41Jun 18 9.51 .14 .19 110 130 20.60 -.20 5.46Jun 18 10.76 .68 .75 30 110 17.20 -.73 3.90Aug 18 10.75 .96 .94 50 50 18.60 -.64 9.02Sep 18 10.51 .82 .76 10 10 18.90 -.53 9.60Iluka Res Last Sale Price $10.56Apr 18 9.75 .04 .06 50 130 25.10 -.11 5.36Apr 18 10.00 .09 .10 470 50 24.80 -.19 10.13Apr 18 10.25 .15 .22 30 47 24.30 -.30 17.88Apr 18 10.50 .25 .16 18 168 23.80 -.43 29.20Apr 18 10.75 .38 .45 90 68 23.30 -.58 22.05May 18 10.00 .17 .20 20 500 25.10 -.25 10.61May 18 10.25 .26 .22 50 70 24.60 -.33 15.46Incitec Pivot Last Sale Price $3.51Apr 18 3.50 .07 .07 90 - 19.10 -.44 25.10Apr 18 3.70 .21 .16 400 1240 21.80 -.80 7.17Apr 18 3.80 .30 .31 100 100 23.60 -.91 3.59May 18 3.40 .11 .07 800 1935 26.80 -.33 20.07May 18 3.70 .29 .21 60 2260 26.70 -.66 18.24Jun 18 3.60 .25 .23 30 200 24.80 -.53 17.52Jul 18 3.70 .33 .33 28 - 24.30 -.60 12.13Sep 18 3.31 .15 .10 200 200 24.50 -.29 8.52Sep 18 3.50 .23 .21 100 - 23.80 -.42 13.35James Hardie Ind Last Sale Price $22.87Apr 18 20.00 .01 - 20 20 25.10 -.02 .83Apr 18 21.00 .07 .19 20 50 23.60 -.08 3.58Apr 18 22.00 .20 .21 97 107 21.60 -.23 11.28Apr 18 22.50 .34 .35 40 500 20.60 -.35 18.99May 18 21.50 .33 .40 60 300 24.70 -.22 9.10May 18 22.00 .45 .46 30 30 23.60 -.29 12.46Lendlease Grp Last Sale Price $17.31Apr 18 17.00 .25 .22 72 212 20.30 -.34 17.81May 18 16.00 .15 .15 6 170 23.10 -.16 5.55Jun 18 15.51 .17 .98 140 215 23.70 -.14 3.90Jun 18 16.00 .25 .23 200 321 22.50 -.19 5.73Jun 18 18.01 1.02 - 140 140 19.00 -.63 7.33Jun 18 18.50 1.38 2.35 155 165 18.70 -.76 4.24Aug 18 17.50 1.04 .94 250 100 22.60 -.46 11.63Aug 18 18.00 1.34 1.28 71 71 22.60 -.55 8.77Sep 18 15.51 .44 .39 60 60 23.10 -.18 5.01Medibank Private Last Sale Price $2.90Apr 18 2.90 .06 .05 160 150 18.10 -.46 23.87Jun 18 2.70 .03 .03 57 57 18.80 -.17 4.10Macq Grp Last Sale Price $102.90Apr 18 71.00 - .03 30 60 38.50 - .37Apr 18 79.00 .01 .05 30 60 37.10 - .18Apr 18 89.00 .09 .70 20 40 28.20 -.03 1.04Apr 18 90.00 .10 .20 16 591 27.00 -.03 1.22Apr 18 91.00 .12 .27 33 183 25.90 -.04 1.47Apr 18 92.00 .14 .14 1455 1570 24.80 -.04 1.65Apr 18 93.00 .17 .51 140 215 23.70 -.05 2.02Apr 18 94.00 .20 .20 480 844 22.60 -.06 2.39Apr 18 95.00 .25 .25 540 1146 21.70 -.08 3.00Apr 18 96.00 .30 .31 400 752 20.80 -.10 3.67Apr 18 96.01 .30 .31 50 395 20.70 -.10 3.73Apr 18 97.00 .39 .50 365 340 19.90 -.12 4.71Apr 18 97.01 .39 .30 325 465 19.90 -.12 4.71Apr 18 98.00 .50 .50 631 694 19.10 -.15 6.12Apr 18 98.01 .50 .39 183 343 19.10 -.15 6.05Apr 18 99.00 .65 .59 295 601 18.50 -.20 7.89Apr 18 100.00 .84 .85 1225 1044 17.80 -.25 10.27Apr 18 100.01 .84 .83 1210 1265 17.80 -.25 10.34Apr 18 102.00 1.44 1.40 1314 1160 16.80 -.39 17.61Apr 18 102.01 1.44 1.26 1486 2056 16.80 -.39 17.61Apr 18 104.00 2.38 2.60 234 398 16.10 -.56 15.72Apr 18 104.01 2.38 1.50 1243 1279 16.10 -.56 15.53Apr 18 106.00 3.71 3.70 69 390 15.80 -.74 7.40May 18 77.00 .09 .12 120 280 33.40 - .56May 18 77.01 .09 .09 1000 - 33.20 - .56May 18 85.00 .30 .30 100 100 28.10 -.03 1.87May 18 85.01 .30 .28 100 100 28.10 -.03 1.87May 18 89.00 .50 .43 20 2 25.00 -.05 3.11May 18 89.01 .51 .59 100 100 25.00 -.05 3.14May 18 90.00 .58 .51 40 133 24.30 -.06 3.64May 18 90.01 .58 .55 10 - 24.30 -.06 3.61May 18 91.00 .67 .58 22 170 23.60 -.07 4.17May 18 91.01 .68 .51 10 10 23.60 -.07 4.20May 18 92.01 .79 .87 30 180 23.00 -.08 4.89May 18 93.01 .92 .73 10 10 22.40 -.10 5.73May 18 94.00 1.09 .80 80 57 21.80 -.12 6.75May 18 95.01 1.26 1.30 110 110 21.20 -.14 7.87May 18 100.00 2.87 2.85 50 120 19.10 -.30 17.83May 18 100.01 2.86 2.25 25 231 19.10 -.30 17.80May 18 102.00 3.92 3.63 10 50 18.60 -.40 24.36May 18 102.01 3.90 3.85 160 245 18.60 -.40 24.24May 18 104.00 5.19 - 250 35 18.30 -.51 25.45May 18 106.00 6.67 6.68 50 6 18.20 -.63 22.25Jun 18 62.00 .06 .05 30 39 41.80 - .21Jun 18 64.00 .07 .07 30 60 40.50 - .27Jun 18 66.00 .09 .10 40 - 39.10 - .33Jun 18 79.00 .28 .31 50 50 29.50 -.03 1.08Jun 18 81.01 .34 .30 30 30 28.20 -.03 1.33Jun 18 84.00 .47 .51 50 50 26.20 -.04 1.83Jun 18 90.00 .93 1.02 20 780 22.50 -.09 3.59Jun 18 94.00 1.53 1.59 10 10 20.40 -.14 5.92Jun 18 96.00 2.01 2.05 10 60 19.60 -.19 7.75Jun 18 100.01 3.41 - 54 20 18.20 -.31 13.15Jun 18 106.01 6.97 5.00 54 80 17.30 -.59 14.90Jul 18 96.00 2.48 2.30 5 10 19.60 -.21 7.32Jul 18 102.00 4.89 4.79 50 54 17.90 -.40 14.47Aug 18 106.00 7.80 7.18 3 3 17.40 -.55 10.76Sep 18 90.01 1.83 1.70 150 150 21.40 -.13 3.55Sep 18 92.00 2.25 8.80 10 410 20.80 -.16 4.35Sep 18 97.00 3.63 - 10 - 19.30 -.25 7.05Sep 18 99.00 4.41 - 10 9 18.90 -.30 8.54Sep 18 112.01 12.27 12.00 20 140 17.10 -.78 6.12Dec 18 96.00 4.95 4.92 10 5 19.60 -.25 6.57Dec 18 100.00 6.67 6.55 6 193 18.80 -.33 8.85Dec 18 100.01 6.59 5.80 3 3 18.80 -.33 8.75Dec 18 104.00 8.83 8.93 30 30 18.30 -.44 10.27Myer Hldgs Last Sale Price $0.38May 18 0.35 .03 .03 250 1750 64.80 -.33 42.69Jun 18 0.35 .03 .03 100 - 57.20 -.33 31.74National Aust Bank Last Sale Price $28.49Apr 18 27.00 .01 .02 150 - 20.20 -.02 1.28Apr 18 27.50 .03 .03 1000 - 18.50 -.08 4.00Apr 18 28.50 .26 .25 152 177 16.50 -.49 40.04Apr 18 29.00 .59 .38 50 80 17.00 -.77 13.61Apr 18 26.00 .04 .14 198 449 21.10 -.05 1.77Apr 18 26.50 .07 .11 1128 1166 20.10 -.08 2.87Apr 18 26.51 .07 .11 116 2166 20.10 -.08 2.87Apr 18 27.00 .11 .14 310 1471 18.90 -.13 4.86Apr 18 27.01 .11 .13 175 300 18.90 -.13 4.86Apr 18 27.50 .19 .23 1354 3056 17.70 -.20 8.17Apr 18 27.51 .19 .22 82 282 17.70 -.21 8.17Apr 18 28.00 .30 .31 2219 4255 16.70 -.32 13.25Apr 18 28.01 .30 .31 1388 1672 16.70 -.32 13.47Apr 18 28.50 .49 .50 1197 2608 16.00 -.46 21.21Apr 18 28.51 .50 .45 209 245 15.90 -.47 20.98Apr 18 29.00 .77 .74 916 5726 15.60 -.63 11.49Apr 18 29.01 .78 .62 1755 1615 15.60 -.64 11.27Apr 18 29.50 1.14 1.15 1340 2370 15.60 -.79 5.74Apr 18 29.51 1.14 1.11 2039 9256 15.60 -.79 5.30Apr 18 30.00 1.57 1.60 1486 2669 16.00 -.91 2.65Apr 18 30.01 1.56 1.19 1398 2983 16.10 -.91 1.99Apr 18 30.50 2.04 1.21 230 479 16.90 -1.00 1.10Apr 18 30.51 2.03 2.07 2571 3040 16.90 -1.00 .44Apr 18 31.00 2.52 2.65 591 300 18.10 -1.00 .44Apr 18 31.01 2.52 1.23 350 702 18.20 -1.00 -Apr 18 31.51 3.00 2.99 50 659 19.70 -1.00 -Apr 18 32.00 3.52 1.87 1406 1086 21.40 -1.00 .22Apr 18 33.50 5.01 - 100 - 26.80 -1.00 -Apr 18 33.51 5.00 - 100 - 26.90 -1.00 -Apr 18 36.01 7.50 5.60 1406 1281 37.90 -1.00 -May 18 23.00 .04 .10 200 200 26.30 -.01 .90May 18 24.01 .10 .10 1000 - 25.50 -.03 2.14May 18 25.50 .23 .22 100 204 22.10 -.08 5.17May 18 25.51 .23 .19 250 250 22.10 -.08 5.17May 18 26.50 .41 .38 615 731 19.60 -.14 9.10May 18 27.01 .54 .47 240 540 18.50 -.19 12.14May 18 27.50 .72 .69 63 260 17.50 -.25 16.18May 18 28.00 .96 1.00 307 1037 16.60 -.34 21.58May 18 28.01 .96 .88 202 422 16.60 -.34 21.58May 18 28.50 1.25 1.31 720 945 15.80 -.45 27.98May 18 28.51 1.25 1.17 140 988 15.70 -.45 27.76May 18 29.00 1.61 1.63 2232 2100 14.90 -.58 24.72May 18 29.01 1.61 1.50 495 475 14.90 -.58 24.50May 18 29.51 2.02 1.10 240 910 14.10 -.73 22.36May 18 30.01 2.46 1.42 125 444 13.30 -.90 21.24May 18 30.50 2.94 2.09 80 79 12.80 -1.00 21.02May 18 30.51 2.94 3.00 55 425 12.80 -1.00 20.79May 18 31.01 3.44 3.44 21 300 12.60 -1.00 20.57May 18 32.01 4.43 3.41 805 615 13.60 -1.00 20.45May 18 33.01 5.42 3.71 1560 2299 14.70 -1.00 20.34Jun 18 24.10 .18 .21 100 304 23.30 -.05 2.51Jun 18 25.07 .28 .27 290 410 21.50 -.09 3.97Jun 18 26.03 .44 .40 50 76 19.70 -.14 6.13Jun 18 26.04 .44 .40 45 100 19.70 -.14 6.13Jun 18 26.21 .48 .31 250 2390 19.30 -.15 6.75Jun 18 27.00 .70 .67 105 1131 18.00 -.22 9.75Jun 18 27.16 .76 .73 1400 2256 17.70 -.24 10.58Jun 18 27.96 1.10 1.03 200 3560 16.60 -.35 15.32Jun 18 27.97 1.10 1.03 20 120 16.50 -.35 15.25Jun 18 28.12 1.19 1.12 194 2749 16.40 -.37 16.50Jun 18 28.94 1.67 1.58 83 740 15.40 -.53 16.99Jun 18 29.07 1.79 1.82 85 198 15.30 -.56 16.85Jun 18 29.08 1.77 1.68 20 53 15.30 -.56 16.43Jun 18 29.42 2.02 2.03 70 178 15.00 -.63 15.25Jun 18 29.89 2.44 2.30 10 708 14.60 -.75 14.48Jun 18 30.02 2.56 2.47 232 627 14.50 -.78 14.27Jun 18 30.86 3.27 3.34 100 125 14.10 -1.00 12.53Jun 18 32.79 5.14 5.10 8 54 14.00 -1.00 11.77Jun 18 35.68 8.02 7.90 100 1369 15.30 -1.00 11.49Jun 18 37.61 9.94 8.97 50 436 18.30 -1.00 11.35Jul 18 28.00 1.23 .92 100 115 16.40 -.35 13.08Jul 18 28.50 1.50 1.50 4 1500 16.00 -.43 15.91

Jul 18 30.01 2.54 2.42 4 200 14.80 -.73 10.89Sep 18 22.00 .11 - 500 - 21.90 -.03 .77Sep 18 27.01 .95 .98 30 90 17.00 -.25 6.69Sep 18 27.51 1.14 - 500 100 16.40 -.29 7.95Sep 18 28.00 1.38 1.00 200 205 15.90 -.35 9.63Sep 18 28.01 1.35 1.14 40 450 15.90 -.35 9.45Sep 18 29.50 2.25 1.67 10 40 14.10 -.59 8.72Sep 18 30.01 2.54 1.95 103 247 13.60 -.71 7.11Sep 18 31.50 3.95 3.62 18 18 12.60 -1.00 6.58Sep 18 33.01 5.20 5.14 10 100 12.40 -1.00 4.76Dec 18 25.08 .89 .89 30 1202 18.80 -.14 4.27Dec 18 27.48 1.83 1.56 300 351 16.50 -.30 8.76Dec 18 27.49 1.80 - 300 - 16.50 -.30 8.64Dec 18 27.96 2.07 2.18 69 882 16.00 -.34 9.93Dec 18 28.93 2.65 2.64 10 115 15.00 -.46 10.60Dec 18 35.74 8.77 8.58 425 425 10.90 -1.00 7.27Mar 19 25.00 1.19 1.15 40 40 19.80 -.16 4.18Mar 19 26.00 1.53 1.39 10 10 19.00 -.21 5.39Dec 19 24.00 1.29 1.81 40 40 15.00 -.08 2.63Dec 20 29.00 5.87 5.49 12 170 17.10 -.42 6.90Dec 20 34.00 9.74 9.40 1 33 13.80 -1.00 5.45Newcrest Min Last Sale Price $19.56Apr 18 19.00 .06 .07 300 400 22.20 -.16 12.83Apr 18 19.50 .21 .18 523 465 22.30 -.44 48.98Apr 18 20.50 .96 .48 10 110 25.60 -.91 5.83Apr 18 19.00 .16 .12 41 41 25.10 -.26 19.90Apr 18 20.00 .64 .55 660 660 24.70 -.66 24.26Apr 18 20.50 1.02 .55 10 10 25.20 -.82 10.57Apr 18 18.00 .11 .12 510 1084 28.30 -.12 6.76Apr 18 18.50 .19 .20 234 715 27.20 -.20 11.90Apr 18 19.00 .31 .27 660 1075 26.10 -.31 19.95Apr 18 19.01 .29 .22 60 351 24.90 -.31 18.66Apr 18 19.50 .51 .48 1284 2842 25.20 -.45 32.50Apr 18 20.00 .78 .61 320 1918 24.70 -.60 21.88Apr 18 20.01 .78 .63 380 575 24.70 -.60 21.23Apr 18 20.50 1.13 1.05 581 1088 24.70 -.74 11.90Apr 18 20.51 1.13 1.10 200 2158 24.70 -.74 11.58Apr 18 21.00 1.53 1.41 1270 1715 24.90 -.85 6.11Apr 18 21.01 1.54 1.35 890 1170 24.90 -.85 5.79Apr 18 21.50 1.99 2.10 50 497 25.50 -.93 2.90Apr 18 21.51 1.99 1.72 790 374 25.50 -.94 2.25Apr 18 22.00 2.46 1.86 200 909 26.30 -.99 1.29Apr 18 22.01 2.46 2.15 1825 2047 26.30 -1.00 .64Apr 18 22.51 2.94 2.84 235 255 27.40 -1.00 -Apr 18 23.01 3.44 3.37 200 280 28.80 -1.00 -May 18 17.50 .17 - 30 200 29.20 -.14 5.73May 18 18.00 .26 .24 245 439 27.90 -.19 8.35May 18 18.50 .36 .34 163 78 26.80 -.26 11.95May 18 19.00 .52 .52 412 397 26.00 -.34 16.86May 18 19.01 .52 .41 48 138 26.00 -.34 16.86May 18 19.50 .72 .70 185 1046 25.30 -.44 23.57May 18 19.51 .72 .72 430 437 25.30 -.44 23.57May 18 20.00 .98 .92 26 271 24.90 -.55 17.68May 18 20.01 .98 .90 210 220 24.90 -.55 17.35May 18 20.50 1.30 1.20 30 317 24.70 -.66 11.79May 18 20.51 1.30 1.40 240 636 24.70 -.66 11.46May 18 21.00 1.67 1.45 20 360 24.60 -.75 7.53May 18 21.01 1.67 1.68 45 365 24.60 -.76 7.04May 18 21.50 2.08 1.38 30 945 24.70 -.84 4.42May 18 22.00 2.52 1.17 9 47 25.00 -.92 2.62May 18 22.01 2.51 2.23 515 563 25.00 -.92 1.96May 18 22.50 2.98 2.99 20 129 25.50 -.98 1.47May 18 23.01 3.44 3.16 15 80 26.30 -1.00 -May 18 26.51 6.90 6.50 46 46 37.50 -1.00 -Jun 18 16.00 .13 .13 11 1367 31.60 -.08 2.54Jun 18 17.00 .23 .24 200 915 29.60 -.13 4.77Jun 18 17.50 .32 .29 20 310 28.70 -.17 6.39Jun 18 18.00 .41 .38 210 1140 27.80 -.22 8.42Jun 18 18.50 .55 .47 85 483 27.00 -.28 11.16Jun 18 19.00 .72 .49 5 1786 26.40 -.35 14.60Jun 18 19.01 .72 .54 20 850 26.30 -.36 14.60Jun 18 19.50 .93 .98 30 356 25.80 -.43 18.86Jun 18 20.00 1.19 .85 120 974 25.30 -.52 15.11Jun 18 20.01 1.18 1.10 50 367 25.30 -.52 14.81Jun 18 20.50 1.48 1.50 30 213 24.90 -.60 10.95Jun 18 21.00 1.82 1.53 50 1135 24.70 -.69 7.71Jun 18 21.01 1.81 1.80 230 1540 24.70 -.69 7.30Jun 18 21.50 2.19 2.10 30 262 24.50 -.77 5.17Jun 18 21.51 2.19 2.09 50 80 24.50 -.77 4.77Jun 18 22.01 2.59 2.60 270 966 24.50 -.85 2.84Jun 18 22.51 3.02 2.84 10 150 24.70 -.92 1.42Jun 18 23.00 3.50 3.40 45 75 25.00 -.98 1.32Jun 18 23.01 3.47 3.31 180 360 25.00 -.98 .41Jun 18 24.01 4.42 4.10 20 383 26.20 -1.00 -Jun 18 25.01 5.38 5.20 87 382 28.20 -1.00 -Jun 18 25.51 5.88 5.44 117 177 29.50 -1.00 -Jun 18 30.51 10.84 10.40 100 100 42.60 -1.00 -Jun 18 31.01 11.34 8.00 4 494 43.00 -1.00 -Aug 18 19.50 1.22 1.13 5 6 26.10 -.42 14.63Sep 18 20.00 1.59 .95 10 280 25.60 -.48 11.73Sep 18 22.01 2.85 2.70 100 100 23.90 -.75 4.03Dec 18 11.00 .07 .07 100 100 38.20 -.02 .45Dec 18 18.00 1.03 .93 100 920 27.70 -.27 7.20Dec 18 22.00 3.13 2.09 100 120 25.30 -.67 4.82Origin Energy Last Sale Price $8.70Apr 18 7.50 .01 .08 210 210 30.40 -.03 1.45Apr 18 8.00 .05 .14 200 285 29.20 -.13 7.23Apr 18 8.50 .17 .16 300 300 27.50 -.35 24.59Apr 18 8.51 .17 .16 284 210 27.50 -.35 25.32Apr 18 8.75 .28 .25 90 1060 26.80 -.50 33.27Apr 18 8.76 .28 .21 50 90 26.70 -.50 32.55Apr 18 9.00 .43 .39 90 3270 26.30 -.65 18.81Apr 18 9.01 .44 .28 85 115 26.30 -.66 18.08Apr 18 9.25 .61 .50 50 2967 26.20 -.79 9.40May 18 8.25 .20 .27 165 173 29.60 -.28 14.72May 18 8.50 .28 .23 30 30 28.70 -.37 20.98Jun 18 7.50 .12 .10 90 90 32.20 -.14 5.47Jun 18 9.50 .96 .77 60 60 26.90 -.72 7.30Dec 18 9.25 1.10 - 100 - 28.40 -.52 8.64Orica Last Sale Price $17.76Apr 18 17.50 .30 .23 555 500 21.70 -.37 21.26Apr 18 18.00 .53 .45 310 579 20.50 -.56 20.20May 18 16.50 .24 .19 41 41 26.50 -.20 8.65May 18 17.00 .36 .32 200 2500 25.30 -.29 12.98May 18 17.50 .53 .48 80 804 24.20 -.39 18.93May 18 18.00 .75 .53 50 945 23.20 -.51 18.39May 18 19.00 1.39 1.18 20 70 21.40 -.79 5.41Jun 18 18.01 1.00 .94 16 - 22.40 -.50 16.87Jun 18 19.01 1.68 1.48 40 561 21.80 -.71 9.61Oil Search Last Sale Price $7.15Apr 18 6.75 .05 .05 78 1373 24.40 -.17 8.80Apr 18 7.00 .12 .12 196 1375 23.70 -.34 21.12Apr 18 7.25 .23 .21 975 2555 23.00 -.55 23.76May 18 7.25 .32 .26 200 830 24.50 -.51 19.70Jun 18 6.25 .07 .10 130 130 26.90 -.12 3.88Jun 18 7.50 .53 .42 300 8843 23.90 -.61 9.99Jul 18 7.25 .44 .41 200 210 24.70 -.48 14.25OZ Min Last Sale Price $8.99Apr 18 8.75 .20 .17 400 2099 31.00 -.34 27.30Apr 18 8.76 .20 .25 100 100 31.00 -.35 28.00Apr 18 9.25 .45 .35 50 130 29.90 -.61 25.90May 18 9.00 .42 .40 47 32 30.40 -.46 29.20Jun 18 8.00 .20 .18 750 60 33.90 -.20 8.83Jun 18 8.75 .42 .38 850 898 31.30 -.37 18.76Jul 18 7.25 .13 .13 45 250 37.30 -.12 4.40Aug 18 9.00 .70 .76 11 11 31.50 -.43 18.07Qantas Airways Last Sale Price $5.83Apr 18 5.00 .01 .04 294 1394 31.40 -.03 1.51Apr 18 5.25 .02 .03 200 220 30.00 -.09 4.32Apr 18 5.50 .06 .05 30 1080 28.70 -.21 12.95Apr 18 5.75 .14 .13 482 892 28.00 -.40 30.22Apr 18 5.76 .14 .08 200 320 28.00 -.40 31.30Apr 18 6.00 .28 .22 16 1266 28.20 -.62 22.67May 18 5.50 .13 .53 16 34 29.30 -.26 13.73May 18 5.75 .21 .40 100 182 28.20 -.40 23.07Jun 18 5.00 .07 .07 300 1220 30.70 -.12 4.42Jun 18 5.25 .11 .10 600 4000 29.60 -.19 7.49QBE Insurance Grp Last Sale Price $9.63Apr 18 9.00 .04 .06 405 440 21.60 -.11 4.57Apr 18 9.25 .07 .10 630 712 20.70 -.21 9.80Apr 18 9.50 .14 .12 2000 2963 19.70 -.37 18.95Apr 18 9.75 .26 .20 350 1811 18.70 -.56 18.30Apr 18 9.76 .27 .20 330 280 18.60 -.57 17.64Apr 18 10.00 .42 .33 300 5366 18.10 -.77 7.19Apr 18 10.01 .44 .40 310 430 18.10 -.77 7.19Apr 18 10.25 .64 .65 115 926 18.30 -.92 2.61Apr 18 10.26 .65 .44 20 45 18.30 -.93 1.96Apr 18 10.50 .88 .71 670 745 19.40 -1.00 .65Apr 18 10.76 1.13 1.11 320 15320 21.50 -1.00 -May 18 9.50 .25 .22 310 1132 21.30 -.39 16.29May 18 9.75 .36 .37 433 1447 20.60 -.52 16.29May 18 10.00 .52 .34 154 930 20.20 -.65 9.64May 18 10.26 .69 .45 25 95 19.80 -.79 4.32May 18 10.50 .91 .64 20 35 19.50 -.91 2.33Jun 18 8.00 .03 .06 50 50 25.00 -.05 1.24Jun 18 9.50 .33 .28 70 387 21.40 -.39 13.60Jun 18 10.50 .93 .94 180 1375 18.00 -.88 2.27Jun 18 10.51 .92 .75 250 230 17.90 -.89 1.44Jun 18 11.01 1.34 .92 315 715 15.00 -1.00 -Jun 18 11.51 1.83 1.99 445 695 11.80 -1.00 -Jun 18 13.76 4.07 3.75 15 187 14.40 -1.00 -Jun 18 14.51 4.81 4.78 19 182 13.00 -1.00 -Jun 18 16.01 6.30 5.51 100 903 7.90 -1.00 -Sep 18 9.50 .55 .42 250 275 20.80 -.38 11.29Sep 18 10.26 .95 - 160 480 18.40 -.66 6.73Sep 18 12.01 2.46 2.47 235 335 13.60 -1.00 1.76Sep 18 13.51 3.95 3.92 94 118 14.20 -1.00 1.45Sep 18 14.01 4.45 - 75 20 15.20 -1.00 1.35Dec 18 10.50 1.21 .72 10 155 18.10 -.71 4.76Dec 18 11.00 1.58 1.54 50 185 16.80 -.99 2.98Dec 18 11.01 1.54 1.54 44 94 16.70 -1.00 2.34Dec 18 16.01 6.34 6.30 50 64 17.00 -1.00 -Mar 19 9.00 .58 .50 20 20 19.80 -.26 6.07Dec 20 10.50 1.94 1.89 15 150 12.30 -.77 4.06Rio Tinto Last Sale Price $72.70Apr 18 69.00 .08 .09 100 - 25.80 -.07 5.02Apr 18 70.00 .17 .17 130 221 24.80 -.13 10.36

Apr 18 71.00 .32 .31 500 350 23.60 -.22 20.08Apr 18 72.00 .58 .40 445 445 22.40 -.36 36.71Apr 18 73.00 1.01 .75 1008 1300 21.50 -.54 44.87Apr 18 74.00 1.65 1.25 340 246 21.10 -.72 21.65Apr 18 78.00 5.32 4.46 40 40 26.30 -1.00 .94Apr 18 64.00 .01 .10 100 100 29.40 -.01 .50Apr 18 67.00 .13 .14 180 100 28.70 -.06 4.18Apr 18 68.00 .20 .23 70 - 28.00 -.10 6.86Apr 18 71.00 .71 .53 200 - 25.20 -.29 23.93Apr 18 72.00 1.03 1.21 520 420 24.30 -.39 34.48Apr 18 73.00 1.48 1.15 1100 1100 23.40 -.51 39.33Apr 18 62.00 .11 .13 50 1352 33.80 -.04 1.90Apr 18 64.00 .20 .23 355 260 32.20 -.06 3.46Apr 18 64.01 .20 .19 99 60 32.20 -.06 3.55Apr 18 65.00 .27 .23 500 1080 31.20 -.08 4.59Apr 18 66.00 .34 .35 400 1358 30.20 -.11 5.97Apr 18 66.01 .34 .30 25 125 30.20 -.11 5.97Apr 18 67.00 .45 .45 826 696 29.20 -.14 7.70Apr 18 67.01 .45 .50 10 10 29.20 -.14 7.79Apr 18 68.00 .58 .60 582 1004 28.20 -.17 10.13Apr 18 68.01 .58 .50 170 670 28.20 -.17 10.13Apr 18 69.00 .76 .80 227 965 27.30 -.22 13.16Apr 18 69.01 .76 .72 10 570 27.30 -.22 13.07Apr 18 70.00 .98 .86 1105 2200 26.30 -.27 16.97Apr 18 70.01 .97 .95 925 4540 26.30 -.27 16.88Apr 18 71.00 1.26 1.25 544 1038 25.40 -.34 21.81Apr 18 71.01 1.25 1.06 754 802 25.40 -.34 21.73Apr 18 72.00 1.61 1.65 63 496 24.60 -.41 27.79Apr 18 72.01 1.60 1.70 1049 4567 24.60 -.41 27.70Apr 18 73.00 2.02 1.94 1058 3147 23.70 -.49 29.86Apr 18 73.01 2.02 2.00 2148 2130 23.70 -.49 29.60Apr 18 74.00 2.53 2.35 332 844 22.80 -.58 21.29Apr 18 74.01 2.52 1.88 519 999 22.80 -.58 21.03Apr 18 75.00 3.12 2.69 280 639 21.90 -.67 14.20Apr 18 75.01 3.12 1.40 2540 3142 21.90 -.67 13.94Apr 18 76.00 3.80 3.10 385 649 21.00 -.77 8.66Apr 18 76.01 3.79 2.65 1030 1693 21.00 -.77 8.31Apr 18 77.00 4.57 4.30 260 370 20.00 -.86 4.67Apr 18 77.01 4.55 2.06 290 843 20.00 -.86 4.24Apr 18 78.01 5.39 4.50 676 2038 19.10 -.95 1.47Apr 18 79.00 6.34 5.10 6 110 18.20 -1.00 .61Apr 18 80.01 7.25 4.14 350 485 17.40 -1.00 -Apr 18 88.01 15.24 14.30 40 40 31.80 -1.00 -May 18 51.00 .02 .09 120 467 37.10 - .18May 18 51.01 .02 .07 250 250 37.10 - .18May 18 57.01 .15 .15 1000 - 36.00 -.03 1.32May 18 63.00 .47 .45 80 241 31.30 -.10 4.14May 18 63.01 .47 .37 10 160 31.30 -.10 4.18May 18 64.01 .57 .48 10 10 30.50 -.12 5.02May 18 65.00 .69 .66 40 824 29.80 -.14 6.08May 18 65.01 .69 .53 10 240 29.80 -.14 6.08May 18 66.01 .83 .60 23 33 29.10 -.17 7.31May 18 67.01 1.00 .98 31 55 28.30 -.19 8.81May 18 68.00 1.20 .65 80 741 27.70 -.23 10.53May 18 69.00 1.44 1.26 300 422 27.00 -.27 12.68May 18 70.00 1.72 1.75 9 509 26.30 -.31 15.11May 18 71.01 2.04 2.05 25 85 25.70 -.36 17.92May 18 72.00 2.42 2.02 387 540 25.10 -.41 21.36May 18 72.01 2.41 1.22 20 365 25.10 -.41 21.23May 18 73.00 2.86 2.73 80 240 24.60 -.47 22.55May 18 73.01 2.85 2.75 5 37 24.60 -.47 22.33May 18 74.00 3.35 3.47 60 111 24.10 -.53 18.06May 18 74.01 3.34 3.00 350 397 24.10 -.53 17.88May 18 75.00 3.91 3.88 84 621 23.50 -.59 14.18May 18 76.01 4.50 3.90 310 320 23.00 -.66 10.48May 18 77.01 5.17 5.14 132 3251 22.50 -.72 7.53May 18 78.00 5.92 3.55 265 292 21.90 -.79 5.46May 18 78.01 5.88 3.20 10 20 21.90 -.79 5.06May 18 80.00 7.55 7.48 5 5 21.00 -.92 2.25Jun 18 55.00 .28 .24 540 740 35.90 -.04 1.50Jun 18 55.01 .28 .26 200 22 35.90 -.04 1.50Jun 18 60.01 .57 1.11 240 250 32.30 -.09 3.14Jun 18 63.00 .89 .76 150 16112 30.20 -.13 4.83Jun 18 70.00 2.43 2.45 80 6658 26.30 -.33 13.26Jun 18 72.01 3.15 3.02 258 338 25.40 -.41 17.22Jun 18 75.00 4.63 4.20 100 1565 24.00 -.55 12.69Jun 18 75.01 4.59 4.02 66 150 24.00 -.55 12.42Jun 18 78.00 6.47 6.50 60 620 22.60 -.71 6.38Jun 18 78.01 6.41 4.88 20 390 22.60 -.71 6.00Jun 18 80.01 7.86 4.57 30 185 21.70 -.83 2.97Jul 18 61.00 .83 .83 200 - 29.90 -.11 3.49Jul 18 70.00 2.85 2.65 28 39 26.10 -.33 11.92Jul 18 74.00 4.60 4.55 10 - 24.80 -.49 13.81Aug 18 66.00 2.62 - 20 - 28.30 -.23 8.47Sep 18 50.01 .47 .36 10 110 35.40 -.04 1.30Sep 18 65.00 2.63 2.60 25 726 28.20 -.22 7.20Sep 18 66.00 2.90 2.85 10 5817 27.80 -.24 7.96Sep 18 69.01 3.94 3.25 20 20 27.00 -.31 10.80Sep 18 70.00 4.39 4.00 1500 1785 26.70 -.34 12.06Sep 18 70.01 4.34 3.80 120 333 26.70 -.34 11.92Sep 18 71.00 4.83 4.25 10 1990 26.50 -.37 13.24Sep 18 72.00 5.32 4.30 750 810 26.30 -.40 14.60Sep 18 75.00 6.95 6.80 20 121 25.70 -.50 12.76Sep 18 80.01 10.15 9.11 65 517 25.00 -.67 7.78Sep 18 82.00 11.75 7.76 10 280 24.80 -.74 6.72Sep 18 90.01 18.48 17.30 100 140 25.00 -1.00 3.22Dec 18 82.00 12.47 12.45 2 500 24.80 -.69 5.96Mar 19 56.00 2.25 2.05 10 - 29.40 -.12 3.09Mar 19 66.00 5.13 4.80 20 84 26.60 -.26 7.06Jun 19 64.00 5.37 7.00 250 251 28.00 -.23 5.91Regis Res Last Sale Price $4.53Apr 18 4.50 .11 .11 120 - 25.50 -.43 30.56May 18 4.40 .13 .11 85 650 26.40 -.34 17.67South32 Last Sale Price $3.22Apr 18 3.06 .04 .06 6850 9230 31.80 -.25 17.59Apr 18 3.16 .08 .07 750 1788 31.10 -.38 31.27Apr 18 3.17 .09 .08 2615 2805 31.00 -.39 33.22Apr 18 3.26 .13 .17 100 1635 30.40 -.53 35.18Apr 18 3.27 .14 .06 3348 3873 30.40 -.54 33.22Apr 18 3.36 .19 .23 250 1630 29.90 -.67 19.54Apr 18 3.37 .20 .21 760 8023 29.90 -.69 17.59Apr 18 3.47 .28 .32 150 685 29.60 -.81 9.77Apr 18 3.56 .35 .38 4920 4920 29.30 -.90 3.91Apr 18 3.57 .36 .48 660 1924 29.20 -.91 3.91Apr 18 3.76 .54 .48 5190 5535 27.70 -1.00 -May 18 2.87 .04 .06 125 2225 33.50 -.16 7.95May 18 2.96 .06 .06 1300 2100 33.00 -.22 11.93May 18 3.06 .09 .08 311 546 32.40 -.30 17.90May 18 3.17 .13 .16 100 100 31.70 -.40 25.85May 18 3.26 .17 .16 100 1220 31.20 -.49 26.85May 18 3.27 .18 .16 60 260 31.20 -.51 25.85Jun 18 3.26 .22 .19 1005 4545 31.40 -.47 21.56Jun 18 3.36 .27 .15 90 1336 31.00 -.56 16.02Jun 18 3.47 .34 .47 630 2091 30.50 -.65 11.09Sep 18 2.97 .20 .20 50 1670 33.90 -.29 12.70Sep 18 3.76 .68 .71 150 375 29.50 -.76 8.67Scentre Grp Last Sale Price $3.83Apr 18 3.81 .06 .06 300 600 16.90 -.42 19.72Apr 18 3.90 .11 .12 400 738 17.50 -.62 13.14Seek Last Sale Price $18.60Apr 18 20.00 1.46 1.11 50 - 22.10 -.90 3.72Jun 18 17.50 .42 .26 20 20 24.80 -.26 9.07Sims Metal Mgmt Last Sale Price $14.44Apr 18 14.00 .27 .31 40 - 29.60 -.32 23.53Apr 18 14.50 .47 .50 55 47 28.00 -.49 35.74Apr 18 16.00 1.59 1.00 150 158 26.80 -.94 2.61May 18 15.50 1.30 1.14 23 23 28.40 -.71 10.64Jun 18 15.38 1.35 .77 40 500 28.30 -.63 11.26Jun 18 17.86 3.46 3.55 15 15 30.50 -.99 1.24Jul 18 14.75 1.06 1.01 19 19 28.40 -.49 15.80Stockland Last Sale Price $4.03Apr 18 4.00 .05 .05 100 400 14.20 -.38 15.62Apr 18 4.10 .11 .09 22 30 15.10 -.63 10.93Apr 18 4.20 .19 .22 100 500 16.30 -.83 4.68May 18 3.90 .05 .05 50 12150 16.80 -.26 7.94May 18 4.20 .21 .14 50 615 17.10 -.72 6.36Jun 18 3.90 .13 .15 23 523 16.80 -.28 12.31Jun 18 4.20 .33 .36 190 260 16.40 -.67 15.26Mar 19 3.60 .17 .20 70 70 17.90 -.17 4.09The Star Entertain Last Sale Price $5.29Apr 18 5.25 .13 .10 1000 1400 26.40 -.42 30.93May 18 5.25 .18 .14 15 200 25.00 -.42 21.79Jun 18 5.25 .23 .19 10 10 24.10 -.42 16.87Aug 18 5.50 .47 .42 20 20 24.10 -.54 11.80Sonic Healthcare Last Sale Price $22.88Apr 18 22.50 .27 .23 30 50 17.40 -.33 14.58May 18 22.00 .27 .25 30 40 18.00 -.24 7.56May 18 22.01 .27 .27 60 20 18.00 -.24 7.56May 18 22.50 .42 .57 70 550 17.30 -.35 11.75May 18 23.00 .63 .52 25 85 16.60 -.48 14.27Jun 18 22.00 .40 .38 1000 1000 17.70 -.27 6.94Jul 18 24.00 1.44 1.55 5 5 15.80 -.68 4.19Aug 18 21.50 .46 .41 10 - 18.40 -.23 4.73Santos Last Sale Price $5.07Apr 18 4.50 .01 .07 1000 1055 28.30 -.05 2.48Apr 18 4.91 .08 .07 990 250 26.60 -.30 19.86Apr 18 5.00 .12 .09 540 2293 27.00 -.39 28.55Apr 18 5.25 .27 .41 180 6834 28.40 -.64 21.10Apr 18 5.26 .27 .20 663 863 28.50 -.65 19.86May 18 4.50 .04 .09 310 390 29.20 -.12 5.05May 18 4.80 .10 .08 70 730 27.50 -.26 12.63May 18 4.90 .13 .11 530 861 27.00 -.33 16.42May 18 4.91 .14 .11 450 450 26.90 -.33 17.05May 18 5.00 .17 .14 350 1173 26.60 -.40 21.47May 18 5.01 .17 .14 590 790 26.60 -.41 22.10May 18 5.25 .31 .27 380 1326 26.70 -.59 16.42May 18 5.50 .50 .72 80 120 28.00 -.75 8.84May 18 5.75 .72 .62 20 20 30.70 -.86 5.05May 18 6.25 1.20 1.28 20 20 37.40 -.95 2.53May 18 6.26 1.20 1.15 400 37 37.50 -.95 1.26Jun 18 4.70 .13 .10 500 1490 28.80 -.25 9.78Jun 18 4.92 .20 .17 500 877 27.80 -.36 15.65Jun 18 5.16 .31 .26 22 1415 27.10 -.50 17.22Jun 18 5.40 .46 .37 1550 2390 26.60 -.64 9.78


13TablesDERIVATIVES - SHARE OPTIONS cont’d










Series Price Value Sale 000s Int Volatility Delta ReturnJun 18 7.04 1.95 1.88 100 888 35.60 -1.00 -Jun 18 7.98 2.88 2.75 30 220 45.00 -1.00 -Jun 18 8.45 3.35 3.20 100 1265 45.00 -1.00 -Jun 18 8.91 3.80 3.70 130 298 45.00 -1.00 -Jun 18 9.38 4.26 4.25 100 2166 45.00 -1.00 -Jul 18 4.70 .15 - 5000 - 27.70 -.26 9.00Jul 18 5.50 .56 .55 55 190 26.00 -.67 7.50Aug 18 5.00 .33 .30 8 - 29.00 -.40 15.10Dec 18 4.60 .27 .23 249 1147 29.70 -.26 7.15Dec 18 4.90 .38 .32 200 433 28.90 -.35 10.25Dec 18 5.01 .42 .35 40 40 28.70 -.39 11.32SPDR 200 Fund Last Sale Price $53.83Jun 18 52.00 1.01 .78 100 100 17.80 -.29 7.44Jun 18 53.00 1.35 1.20 70 70 17.40 -.37 9.95Jun 18 53.50 1.55 1.38 15 50 17.20 -.41 11.46Suncorp Grp Last Sale Price $13.34Apr 18 13.25 .19 .14 45 465 16.20 -.40 17.93Apr 18 13.26 .20 .14 85 85 16.20 -.41 18.40Apr 18 13.50 .32 .18 95 320 15.80 -.58 14.62Apr 18 13.51 .32 .19 20 680 15.80 -.58 14.15Apr 18 13.75 .48 .48 10 110 15.60 -.75 7.08May 18 12.75 .13 .11 15 415 17.50 -.21 6.24May 18 13.50 .40 .80 20 29 15.90 -.53 11.52Jun 18 13.25 .36 .29 44 424 16.30 -.40 10.86Jun 18 13.75 .61 .62 200 205 15.30 -.62 6.10Jun 18 14.00 .78 .75 15 115 14.90 -.74 3.57Sep 18 12.26 .32 .28 80 80 18.00 -.18 4.71Sep 18 13.51 .82 .77 50 219 15.50 -.47 9.79Mar 19 12.50 .71 .66 100 100 17.40 -.24 5.32Sydney Airport Last Sale Price $6.71Apr 18 6.00 - .07 455 580 16.00 - 14.07Apr 18 6.50 .04 .07 505 1433 15.80 -.20 7.50Apr 18 7.00 .32 .47 560 434 17.20 -.82 5.63Apr 18 7.01 .33 .36 101 101 17.30 -.82 4.69May 18 6.25 .03 .07 60 95 17.50 -.12 2.86May 18 6.50 .09 .09 1183 973 17.20 -.27 8.11May 18 6.75 .20 .28 560 5545 17.30 -.49 14.79Jun 18 7.26 .73 .62 100 314 17.40 -.86 10.64Tabcorp Hldgs Last Sale Price $4.39Apr 18 4.10 .01 .04 200 200 21.70 -.11 4.30Apr 18 4.40 .11 .08 220 520 20.90 -.48 27.24Apr 18 4.47 .14 .07 150 150 20.70 -.59 18.64May 18 4.34 .12 .11 100 - 21.60 -.40 17.50May 18 4.90 .52 .47 56 56 18.60 -1.00 .73Transurban Grp Last Sale Price $11.42Apr 18 10.93 .06 .10 45 281 17.60 -.16 6.06Apr 18 11.17 .11 .11 50 675 17.20 -.28 12.12Apr 18 11.42 .20 .35 110 1300 16.90 -.46 22.59Apr 18 11.67 .36 .36 200 3524 17.20 -.65 12.12Apr 18 11.93 .56 .39 25 150 18.00 -.81 5.51May 18 10.68 .07 .10 50 985 18.10 -.14 3.93May 18 10.93 .12 .13 90 537 17.60 -.22 6.45May 18 11.17 .19 .23 565 2370 17.20 -.32 10.37May 18 11.67 .43 .34 85 267 17.00 -.59 10.09Jun 18 10.93 .27 .25 400 11 17.40 -.25 9.38Jun 18 10.94 .27 .29 900 950 17.40 -.25 9.38Jun 18 11.42 .50 .37 100 271 16.60 -.44 17.37Jun 18 12.42 1.29 .68 40 80 18.50 -.85 10.25Dec 18 12.17 1.25 1.35 50 70 17.90 -.62 5.99Telstra Corp Last Sale Price $3.14Apr 18 3.17 .06 .02 400 400 22.10 -.61 36.33Apr 18 3.27 .14 .12 200 - 19.90 -.85 7.75Apr 18 2.98 .02 .01 1000 1000 22.20 -.17 8.02Apr 18 3.07 .04 .03 250 868 20.90 -.31 16.03Apr 18 3.17 .09 .07 886 1178 20.20 -.53 22.05Apr 18 3.27 .15 .07 570 4090 20.00 -.76 8.02Apr 18 3.28 .16 .11 1670 3370 20.10 -.78 8.02Apr 18 3.37 .23 .17 500 1937 20.30 -.93 2.00Apr 18 3.38 .25 .20 800 3350 20.30 -.94 2.00Apr 18 3.47 .33 .24 15 1605 20.40 -1.00 -Apr 18 3.97 .82 .78 162 1767 16.00 -1.00 -May 18 2.97 .04 .01 100 773 20.50 -.20 7.14May 18 3.07 .06 .05 50 - 19.00 -.33 12.24May 18 3.17 .10 .09 590 1700 18.00 -.51 14.28May 18 3.27 .16 .14 500 5865 17.50 -.70 6.12May 18 3.37 .24 .20 200 1550 17.30 -.89 2.04May 18 3.46 .33 .29 300 2784 17.10 -1.00 1.02May 18 3.67 .52 .34 75 1211 17.00 -1.00 -May 18 3.76 .62 .55 75 75 16.80 -1.00 -May 18 4.86 1.71 1.65 200 200 1.60 -1.00 -Jun 18 2.67 .01 .01 100 100 24.60 -.07 1.90Jun 18 2.77 .03 .02 373 21373 23.30 -.11 3.16Jun 18 2.97 .06 .04 100 1600 20.60 -.24 6.95Jun 18 3.17 .13 .12 250 9090 19.20 -.48 12.64Jun 18 3.27 .19 .16 240 3995 18.90 -.63 7.58Jun 18 3.37 .26 .13 675 7498 18.50 -.78 3.79Jun 18 3.46 .33 .11 800 8272 17.80 -.94 1.26Jun 18 3.47 .34 .19 600 4339 17.70 -.96 .63Jun 18 3.56 .42 .26 9035 12245 16.40 -1.00 -Jun 18 3.57 .42 .38 80 745 16.30 -1.00 -Jun 18 3.67 .52 .32 50 440 14.30 -1.00 -Jun 18 3.76 .62 .57 30 219 12.20 -1.00 -Jun 18 3.97 .81 .38 140 1530 7.90 -1.00 -Jun 18 4.06 .92 .71 500 500 6.50 -1.00 -Jun 18 4.17 1.01 .93 235 6235 5.50 -1.00 -Jun 18 4.27 1.11 1.03 1515 5075 5.00 -1.00 -Jun 18 4.46 1.30 1.05 500 830 4.60 -1.00 -Jun 18 4.56 1.40 1.22 1470 3370 4.50 -1.00 -Jun 18 4.76 1.60 1.33 675 355 4.30 -1.00 -Jun 18 4.86 1.70 1.48 320 370 4.10 -1.00 -Jun 18 4.96 1.79 1.70 1010 2252 4.00 -1.00 -Jun 18 5.21 2.04 1.24 400 1206 3.80 -1.00 -Jun 18 5.70 2.54 2.42 1926 2506 3.80 -1.00 -Jul 18 3.17 .14 .11 775 985 18.60 -.47 10.66Jul 18 3.37 .27 .20 400 3450 17.80 -.76 3.39Jul 18 3.46 .34 .28 30 1870 17.50 -.90 1.45Sep 18 3.17 .20 .13 850 2426 17.30 -.46 10.80Sep 18 3.27 .26 .24 25 174 16.40 -.59 8.26Sep 18 3.28 .27 .25 2000 2200 16.30 -.61 7.94Sep 18 3.37 .33 .30 950 3650 15.50 -.76 6.35Sep 18 3.47 .41 .36 1790 800 14.70 -.99 4.76Sep 18 3.66 .58 .50 9 7900 13.30 -1.00 3.81Sep 18 3.67 .58 .39 480 2690 13.30 -1.00 3.49Sep 18 3.87 .78 .72 1150 1187 12.40 -1.00 3.18Sep 18 3.97 .88 .65 600 3539 12.30 -1.00 3.18Sep 18 4.17 1.08 1.01 60 2175 12.70 -1.00 2.86Sep 18 4.27 1.18 1.08 242 242 13.20 -1.00 2.86Sep 18 4.37 1.27 1.19 250 493 13.90 -1.00 2.86Sep 18 4.46 1.37 - 800 - 14.70 -1.00 2.86Sep 18 4.66 1.56 1.49 220 390 16.40 -1.00 2.54Sep 18 4.96 1.86 1.64 850 970 19.10 -1.00 2.54Sep 18 5.21 2.11 1.89 90 1810 21.20 -1.00 2.22Sep 18 5.95 2.84 2.78 25 875 26.90 -1.00 1.91Dec 18 2.87 .10 .11 100 - 19.30 -.20 4.35Dec 18 3.17 .22 .22 160 209 16.90 -.44 8.27Dec 18 3.37 .34 .21 800 628 15.50 -.71 5.01Dec 18 3.38 .34 - 15 1200 15.40 -.73 4.35Dec 18 3.46 .41 .39 30 850 14.80 -.89 3.92Dec 18 3.97 .86 .78 680 1750 10.70 -1.00 1.31Mar 19 3.17 .28 .27 50 51 16.30 -.43 7.96Mar 19 3.28 .34 .30 160 460 15.50 -.55 6.37Mar 19 4.17 1.13 1.03 200 900 12.10 -1.00 3.03Mar 19 4.96 1.90 1.75 400 3725 12.10 -1.00 2.55Dec 20 3.37 .56 .54 50 - 11.40 -.76 3.91Dec 20 3.56 .71 .64 40 105 10.10 -1.00 3.45Treasury Wine Last Sale Price $16.86May 18 16.00 .28 .24 30 199 24.80 -.25 10.82Westpac Banking Last Sale Price $28.62Apr 18 27.50 .01 .03 1010 10 18.00 -.05 2.39Apr 18 29.00 .48 .45 30 30 16.20 -.71 16.74Apr 18 30.00 1.39 - 20 20 18.40 -1.00 .80Apr 18 28.50 .29 .32 100 - 15.70 -.42 24.66Apr 18 29.50 .93 .82 8 15 13.90 -.89 3.83Apr 18 26.50 .07 .06 356 906 20.80 -.08 2.86Apr 18 26.51 .07 .09 16 516 20.80 -.08 2.86Apr 18 27.00 .11 .13 30 1860 19.80 -.12 4.84Apr 18 27.50 .18 .18 232 817 18.70 -.19 7.92Apr 18 28.00 .28 .32 173 1043 17.70 -.29 12.53Apr 18 28.01 .29 .25 345 1014 17.60 -.29 12.75Apr 18 28.50 .46 .39 466 1332 16.70 -.43 20.01Apr 18 28.51 .46 .47 1717 1417 16.70 -.43 20.23Apr 18 29.00 .70 .71 453 4427 15.90 -.59 14.29Apr 18 29.01 .70 .70 702 1244 15.90 -.59 13.85Apr 18 29.50 1.03 .60 413 1049 15.40 -.75 6.82Apr 18 29.51 1.03 1.04 1020 970 15.40 -.76 6.38Apr 18 30.00 1.44 1.23 780 5754 15.20 -.90 2.64Apr 18 30.01 1.44 1.23 645 867 15.20 -.91 2.20Apr 18 30.50 1.90 2.01 50 2295 15.30 -1.00 .88Apr 18 30.51 1.90 1.65 171 356 15.30 -1.00 .22Apr 18 31.00 2.38 .97 90 258 15.90 -1.00 .22Apr 18 31.01 2.38 2.34 438 960 15.90 -1.00 -Apr 18 31.50 2.88 2.39 100 433 17.00 -1.00 -Apr 18 31.51 2.87 1.03 835 964 17.00 -1.00 -Apr 18 32.01 3.36 1.93 430 545 18.80 -1.00 -May 18 25.01 .13 .14 1000 - 21.90 -.04 2.80May 18 25.51 .18 .18 250 250 21.20 -.06 4.03May 18 26.50 .35 .35 180 266 19.40 -.12 7.83May 18 27.00 .47 .47 300 746 18.40 -.17 10.63May 18 27.01 .47 .40 200 30 18.40 -.17 10.63May 18 27.50 .65 .61 80 634 17.50 -.23 14.43May 18 28.00 .86 .90 1230 1400 16.60 -.32 19.24May 18 28.01 .86 .87 20 170 16.60 -.32 19.35May 18 28.50 1.14 1.03 410 580 15.80 -.42 25.51

May 18 29.00 1.48 1.54 2167 3565 15.10 -.54 24.61May 18 29.50 1.88 1.03 60 1034 14.40 -.68 22.26May 18 29.51 1.88 .86 455 1095 14.40 -.69 22.04May 18 30.00 2.31 1.54 40 696 13.90 -.84 20.92May 18 30.01 2.31 2.16 1200 1598 13.90 -.84 20.70May 18 30.50 2.79 1.27 35 67 13.40 -1.00 20.25May 18 30.51 2.79 .96 460 890 13.40 -1.00 20.02May 18 31.00 3.27 2.50 200 520 13.10 -1.00 19.91May 18 31.01 3.27 2.30 130 688 13.10 -1.00 19.69May 18 34.01 6.25 6.20 10 408 13.30 -1.00 19.35Jun 18 25.82 .40 .36 150 545 20.90 -.12 5.48Jun 18 26.32 .51 .43 80 80 20.20 -.16 7.07Jun 18 26.82 .65 .38 50 742 19.40 -.20 8.94Jun 18 27.31 .81 .62 250 450 18.70 -.25 11.16Jun 18 27.81 1.00 1.00 305 5778 17.90 -.31 13.93Jun 18 27.82 .94 .93 12 115 16.80 -.30 13.03Jun 18 28.31 1.25 1.11 1740 2105 17.30 -.39 17.40Jun 18 28.80 1.54 1.36 1183 1561 16.70 -.47 18.85Jun 18 28.81 1.52 1.38 130 812 16.70 -.47 18.51Jun 18 29.30 1.88 1.11 140 1750 16.20 -.57 16.63Jun 18 29.31 1.86 1.08 11 33 16.20 -.57 16.22Jun 18 29.80 2.26 1.44 20 928 15.80 -.67 14.97Jun 18 29.81 2.23 2.25 300 680 15.80 -.67 14.49Jun 18 30.29 2.67 1.55 95 1208 15.40 -.78 13.86Jun 18 30.30 2.63 1.38 16 711 15.40 -.79 13.24Jun 18 30.79 3.12 1.96 60 112 15.10 -.90 13.10Jun 18 30.80 3.08 2.14 22 272 15.10 -.91 12.48Jun 18 31.30 3.54 2.55 70 242 15.10 -1.00 11.92Jun 18 33.78 6.00 4.40 670 699 21.00 -1.00 11.58Jun 18 36.76 8.98 7.47 58 316 30.20 -1.00 11.64Jul 18 29.50 2.08 1.94 70 320 15.60 -.59 12.75Jul 18 31.00 3.31 2.00 250 204 13.90 -.97 9.88Aug 18 27.50 1.08 1.03 36 36 17.60 -.28 8.89Sep 18 25.50 .56 .59 100 100 19.60 -.14 3.90Sep 18 29.00 1.85 1.92 10 12 15.20 -.48 10.21Sep 18 30.01 2.40 2.33 45 65 13.60 -.68 7.04Sep 18 34.01 6.00 5.77 145 645 8.70 -1.00 4.22Sep 18 36.01 7.97 7.70 20 130 9.10 -1.00 4.08Dec 18 32.01 4.96 4.80 100 100 14.60 -1.00 7.50Mar 19 25.00 1.09 - 3000 - 19.40 -.15 3.81Mar 19 30.00 3.48 2.86 4 94 15.20 -.57 7.32Dec 20 23.00 2.23 2.00 104 4 18.60 -.10 2.86Dec 20 25.00 3.09 3.00 100 - 17.20 -.17 3.96Dec 20 29.00 5.38 5.11 38 38 14.30 -.40 6.41Wesfarmers Last Sale Price $41.56Apr 18 38.00 .04 .04 335 185 19.00 -.04 1.06Apr 18 39.00 .09 .71 20 514 17.60 -.08 2.57Apr 18 39.50 .13 .14 160 5602 16.80 -.11 3.79Apr 18 39.51 .13 .17 24 294 16.80 -.12 3.79Apr 18 40.00 .19 .17 210 2371 16.00 -.16 5.60Apr 18 40.50 .28 .28 42 168 15.40 -.24 8.48Apr 18 40.51 .28 .58 36 46 15.40 -.24 8.48Apr 18 41.00 .41 .36 120 873 14.80 -.33 12.57Apr 18 41.01 .41 .27 215 267 14.80 -.33 12.57Apr 18 41.50 .60 .52 30 228 14.30 -.44 18.32Apr 18 41.51 .61 .50 130 150 14.30 -.45 18.47Apr 18 42.00 .86 .84 160 430 13.90 -.57 12.87Apr 18 42.50 1.19 1.22 10 94 13.70 -.71 7.42Apr 18 42.51 1.19 .45 150 150 13.70 -.71 7.12Apr 18 43.00 1.57 1.64 40 750 13.50 -.84 3.94Apr 18 43.01 1.56 .40 450 680 13.50 -.84 3.48Apr 18 44.01 2.45 2.33 10 90 13.80 -1.00 -May 18 38.01 .11 .11 1000 - 17.20 -.07 1.62May 18 40.50 .50 .45 25 80 15.20 -.28 7.70May 18 41.00 .66 .37 110 72 14.80 -.35 10.09May 18 41.50 .85 .55 50 360 14.40 -.44 13.17May 18 42.00 1.09 .75 140 138 13.90 -.53 10.02May 18 44.00 2.46 2.35 20 550 10.70 -1.00 .31Jun 18 35.00 .08 .09 400 100 21.20 -.04 .76Jun 18 40.00 .58 .63 25 1015 15.50 -.25 5.54Jun 18 41.50 1.09 1.07 10 263 14.50 -.43 10.41Sep 18 37.01 .67 .57 30 30 18.70 -.13 3.22Sep 18 38.00 .90 .76 20 1199 18.10 -.17 4.32Dec 18 35.00 .56 1.50 100 228 19.30 -.09 1.84Dec 18 36.00 .71 1.00 200 335 18.70 -.12 2.35Westfield Last Sale Price $8.52May 18 8.75 .34 .41 30 430 16.40 -.63 8.27Jul 18 9.50 .98 1.10 100 100 13.90 -1.00 .18Sep 18 7.25 .04 .08 150 180 16.70 -.05 .94Sep 18 8.01 .17 .16 170 20 15.00 -.20 4.10Dec 18 8.50 .41 .42 30 190 13.70 -.39 6.66WorleyParsons Last Sale Price $14.35Apr 18 13.75 .18 .16 45 45 26.70 -.25 15.79Apr 18 14.00 .26 .33 40 30 26.20 -.33 22.37May 18 13.51 .26 .27 100 100 27.20 -.24 11.38Jun 18 13.88 .52 - 300 - 27.10 -.35 14.38Jun 18 14.37 .73 .56 170 170 26.40 -.45 19.77Jun 18 15.85 1.70 1.31 21 121 25.50 -.77 5.39Aug 18 14.25 .94 1.00 7 7 27.20 -.41 15.51Woolworths Grp Last Sale Price $26.29Apr 18 23.00 - .01 100 100 16.50 - .72Apr 18 25.50 .14 .12 25 1995 15.00 -.20 6.70Apr 18 25.51 .14 .13 39 100 15.00 -.20 6.70Apr 18 26.00 .28 .24 57 185 14.60 -.35 13.40Apr 18 26.01 .28 .24 30 775 14.60 -.35 13.64Apr 18 26.50 .52 .34 15 196 14.30 -.54 14.60Apr 18 27.00 .85 .82 100 662 14.30 -.74 6.70May 18 24.51 .10 .10 1000 450 16.30 -.11 2.44May 18 26.00 .44 .40 1503 513 14.80 -.37 10.72May 18 26.50 .67 .54 80 136 14.40 -.51 11.20May 18 26.51 .67 .55 330 445 14.40 -.51 10.84May 18 27.00 .97 .80 300 334 14.10 -.66 6.33May 18 28.00 1.76 1.85 80 200 14.00 -.97 1.22Jun 18 24.01 .15 - 250 500 17.50 -.11 2.26Jun 18 25.50 .45 .43 1000 2261 15.90 -.29 6.72Jun 18 26.00 .63 .60 290 2445 15.50 -.38 9.43Jun 18 26.01 .62 .57 280 631 15.50 -.38 9.36Jun 18 27.00 1.15 .83 10 2360 15.30 -.60 6.64Jun 18 28.01 1.90 1.39 82 92 16.40 -.80 2.64Jun 18 30.01 3.79 3.32 250 340 23.00 -.93 1.06Jul 18 26.50 .97 .88 70 28 15.60 -.47 8.79Jul 18 27.00 1.25 1.17 200 280 15.60 -.57 6.31Jul 18 27.50 1.60 1.44 200 200 15.90 -.67 4.51Aug 18 26.00 .82 .62 12 16 15.50 -.37 7.39Aug 18 26.50 1.04 .92 12 22 15.20 -.46 7.48Aug 18 27.00 1.30 1.27 20 30 14.80 -.56 5.33Mar 19 23.00 .62 - 500 500 17.50 -.13 2.36Mar 19 24.00 .89 - 500 500 16.80 -.19 3.37Mar 19 26.00 1.66 1.45 30 81 15.80 -.36 6.31Mar 19 35.51 9.47 9.23 130 230 16.70 -1.00 .95Woodside Pet Last Sale Price $29.24Apr 18 25.38 .04 .05 472 272 30.30 -.04 1.72Apr 18 26.37 .08 .09 2720 2187 27.20 -.07 3.44Apr 18 26.87 .11 .12 100 676 25.50 -.10 4.52Apr 18 27.37 .15 .17 180 1240 24.00 -.14 6.46Apr 18 27.38 .16 .16 240 - 23.90 -.14 6.67Apr 18 27.87 .22 .22 265 2361 22.70 -.20 9.47Apr 18 27.88 .23 .49 140 220 22.60 -.20 9.69Apr 18 28.36 .33 .28 655 1299 21.70 -.27 14.20Apr 18 28.37 .33 .54 56 5566 21.60 -.27 14.20Apr 18 28.86 .48 .46 613 1158 20.90 -.37 20.88Apr 18 28.87 .49 .51 340 450 20.90 -.38 21.09Apr 18 29.36 .71 .79 250 990 20.60 -.49 25.61Apr 18 29.37 .71 1.15 100 480 20.60 -.50 25.18Apr 18 29.86 1.01 1.20 20 1040 20.80 -.61 17.00Apr 18 29.87 1.02 1.20 215 1000 20.80 -.62 16.79Apr 18 30.35 1.38 1.20 550 520 21.60 -.72 11.41Apr 18 30.86 1.80 1.76 874 1134 22.90 -.80 7.75Apr 18 31.35 2.25 1.85 50 540 24.80 -.85 6.24Apr 18 31.36 2.26 3.40 110 674 24.90 -.85 6.03Apr 18 31.86 2.73 2.60 826 1057 27.30 -.88 4.95Apr 18 32.35 3.21 2.81 130 430 30.00 -.90 4.52May 18 26.87 .23 .25 256 1011 23.10 -.14 4.93May 18 27.37 .30 .34 140 544 22.20 -.19 6.57May 18 28.36 .54 .61 200 1071 20.90 -.31 11.83May 18 28.86 .72 .80 100 1215 20.40 -.39 15.77May 18 28.87 .71 .72 75 5015 20.40 -.39 15.66May 18 29.36 .94 1.01 30 2780 20.10 -.47 18.07May 18 29.86 1.23 1.15 62 215 20.10 -.56 13.36May 18 30.85 1.94 1.75 122 230 20.90 -.73 7.23May 18 30.86 1.94 1.52 40 150 20.90 -.73 6.90May 18 32.35 3.25 3.17 30 60 24.30 -.87 3.07Jun 18 24.88 .17 .18 43 213 26.50 -.08 2.37Jun 18 26.87 .42 .39 50 455 23.40 -.19 5.77Jun 18 27.38 .53 .45 10 490 22.80 -.23 7.12Jun 18 27.88 .66 .68 20 345 22.30 -.28 8.89Jun 18 28.37 .81 .82 25 510 21.80 -.33 10.92Jun 18 28.86 1.00 .95 25 591 21.30 -.39 13.57Jun 18 29.36 1.22 1.22 250 210 20.90 -.46 14.93Jun 18 29.86 1.47 1.43 100 2093 20.60 -.53 11.53Jun 18 29.87 1.47 1.78 135 380 20.60 -.53 11.33Jun 18 30.36 1.75 1.62 50 50 20.30 -.60 8.55Jun 18 31.86 2.81 .93 40 160 19.80 -.83 2.65Jun 18 33.85 4.55 4.94 10 163 19.60 -1.00 -Jun 18 34.84 5.49 1.84 50 150 19.80 -1.00 -Jun 18 35.84 6.46 6.14 10 142 20.70 -1.00 -Jun 18 36.83 7.45 7.20 95 233 22.50 -1.00 -Jun 18 38.82 9.40 9.55 10 350 23.50 -1.00 -Jun 18 44.80 15.35 15.20 20 70 6.80 -1.00 -Jul 18 28.87 1.16 .98 10 10 21.50 -.39 12.01Sep 18 26.88 1.05 .98 76 706 24.40 -.24 7.20Sep 18 27.38 1.23 1.20 44 10 24.10 -.27 8.36Sep 18 28.36 1.65 1.55 2 5 23.70 -.35 11.22

Sep 18 32.85 4.57 4.17 136 814 24.10 -.74 6.51Sep 18 35.84 7.25 7.10 10 132 27.10 -.92 4.40Sep 18 38.82 9.97 9.60 170 170 27.60 -1.00 2.69Dec 20 38.81 11.24 11.30 1 1 11.70 -1.00 2.10

INDEX OPTIONSS&P/ASX 200 Call (value in index points, 1pt = $10)Mar 18 5600 1.59 1.89 30 30 32.20 - -Mar 18 5650 1.09 1.38 19 5 28.60 - -Mar 18 5700 .59 .95 323 462 25.40 - -Mar 18 5725 .34 .82 20 10 24.00 - -Mar 18 5750 .09 .65 77 107 22.60 - -Mar 18 5775 - .25 192 118 21.40 - -Mar 18 5800 - .13 3964 814 20.30 - -Mar 18 5825 - .06 1218 912 19.20 - -Mar 18 5850 - .01 1497 701 18.30 - -Mar 18 5875 - .01 1438 1546 17.50 - -Mar 18 5900 - .01 1533 896 16.80 - -Mar 18 5925 - .01 587 1024 16.20 - -Mar 18 5950 - .02 185 2160 15.70 - -Mar 18 6000 - .01 236 1584 14.90 - -Mar 18 6025 - .01 50 1689 14.60 - -Mar 18 6050 - .02 13 1292 14.30 - -Mar 18 6075 - .04 1 384 14.10 - -Mar 18 6200 - .01 1 227 13.80 - -Mar 18 6225 - .03 1 64 13.70 - -Apr 18 5500 2.71 2.98 1 1 27.90 - -Apr 18 5650 1.10 1.53 10 40 8.20 - -Apr 18 5700 .82 .75 197 200 14.80 - -Apr 18 5725 .54 - 116 - 11.00 - -Apr 18 5750 .39 .76 59 59 11.00 - -Apr 18 5775 .22 .24 330 14 9.40 - -Apr 18 5800 .16 .17 648 119 10.30 - -Apr 18 5825 .09 .12 807 164 9.80 - -Apr 18 5850 .06 .05 1508 508 10.20 - -Apr 18 5875 .03 .03 687 321 10.50 - -Apr 18 5900 .01 .02 1436 751 10.00 - -Apr 18 5925 .01 .01 81 36 11.10 - -Apr 18 5950 .01 .01 907 597 11.10 - -Apr 18 5975 .00 .06 138 366 11.10 - -Apr 18 6000 .00 .02 2881 3203 11.10 - -Apr 18 6025 - .01 635 444 11.10 - -Apr 18 6050 - .03 20 209 11.10 - -Apr 18 6075 - .02 460 492 11.10 - -Apr 18 6100 - .06 1 330 11.10 - -Apr 18 6150 - .01 60 407 11.10 - -Apr 18 6175 - .01 10 262 11.10 - -Apr 18 6200 - .01 3 360 11.10 - -Apr 18 5600 1.61 2.12 500 250 9.40 - -Apr 18 5700 .90 1.22 4 148 12.70 - -Apr 18 5775 .48 - 445 - 12.40 - -Apr 18 5800 .37 .36 352 115 12.30 - -Apr 18 5825 .27 - 445 8 11.90 - -Apr 18 5850 .18 .26 219 167 11.30 - -Apr 18 5875 .12 .15 551 365 11.00 - -Apr 18 5900 .08 .10 1707 568 11.10 - -Apr 18 5925 .06 .08 178 125 11.40 - -Apr 18 5950 .04 .05 788 694 11.20 - -Apr 18 5975 .04 .14 864 455 12.20 - -Apr 18 6000 .01 .03 220 207 11.20 - -Apr 18 6025 .01 .08 1233 288 11.90 - -Apr 18 6050 .01 .02 263 251 12.60 - -Apr 18 6100 .01 .01 25 - 13.30 - -Apr 18 6125 .01 .01 80 40 13.40 - -Apr 18 5000 7.60 8.22 5 68 29.80 - -Apr 18 5175 5.87 6.01 10 55 25.70 - -Apr 18 5400 3.69 3.82 15 10 20.40 - -Apr 18 5450 3.22 3.33 5 164 19.30 - -Apr 18 5500 2.75 3.15 70 160 18.20 - -Apr 18 5650 1.47 1.86 15 75 15.30 - -Apr 18 5700 1.11 2.62 21 104 14.50 - -Apr 18 5725 .94 1.21 51 1910 14.10 - -Apr 18 5750 .79 .80 100 499 13.80 - -Apr 18 5775 .66 .74 260 358 13.50 - -Apr 18 5800 .53 .52 2991 2478 13.20 - -Apr 18 5825 .43 .45 492 527 13.00 - -Apr 18 5850 .34 .38 781 2989 12.80 - -Apr 18 5875 .26 .30 766 3681 12.60 - -Apr 18 5900 .20 .18 4798 4742 12.50 - -Apr 18 5925 .15 .16 1174 2408 12.40 - -Apr 18 5950 .12 .16 2587 4780 12.40 - -Apr 18 5975 .09 .08 1898 3522 12.40 - -Apr 18 6000 .07 .07 3625 5059 12.40 - -Apr 18 6025 .05 .06 1033 1908 12.50 - -Apr 18 6050 .04 .05 585 2466 12.60 - -Apr 18 6075 .03 .08 1114 2530 12.80 - -Apr 18 6100 .02 .03 2335 7861 12.90 - -Apr 18 6125 .02 .03 1049 1812 13.10 - -Apr 18 6150 .01 .02 664 4349 13.30 - -Apr 18 6175 .01 .03 361 2609 13.50 - -Apr 18 6200 .01 .02 1846 7960 13.60 - -Apr 18 6225 .01 .01 1268 1729 13.80 - -Apr 18 6250 .00 .01 300 3100 13.90 - -Apr 18 6275 .00 .01 388 4353 14.00 - -Apr 18 6300 .00 .01 715 2753 14.00 - -Apr 18 6325 .00 .03 1081 1588 14.10 - -Apr 18 6350 .00 .01 11 1148 14.10 - -Apr 18 6375 .00 .03 1 3290 14.20 - -Apr 18 6400 .00 .01 1 3341 14.20 - -Apr 18 6425 - .01 480 558 14.20 - -Apr 18 6450 - .01 100 1990 14.20 - -Apr 18 6475 - .01 210 1502 14.30 - -Apr 18 6500 - .01 170 2073 14.30 - -Apr 18 6550 - .03 10 357 14.30 - -May 18 5000 7.41 8.00 6 1 20.90 - -May 18 5550 2.40 2.45 20 - 15.10 - -May 18 5600 2.02 2.57 30 60 14.70 - -May 18 5700 1.35 1.60 20 166 13.90 - -May 18 5725 1.21 1.30 4 63 13.70 - -May 18 5750 1.07 1.10 44 59 13.50 - -May 18 5775 .94 1.01 355 162 13.40 - -May 18 5800 .82 1.02 410 430 13.20 - -May 18 5825 .72 .69 252 203 13.00 - -May 18 5850 .62 .67 293 458 12.90 - -May 18 5875 .53 .50 217 198 12.80 - -May 18 5900 .45 .48 3332 3538 12.70 - -May 18 5925 .38 .37 116 7616 12.60 - -May 18 5950 .32 .31 178 428 12.50 - -May 18 5975 .27 .35 77 85 12.40 - -May 18 6000 .23 .22 4717 5247 12.40 - -May 18 6025 .19 .20 102 327 12.40 - -May 18 6050 .16 .14 559 661 12.30 - -May 18 6075 .13 .16 21 201 12.30 - -May 18 6100 .11 .10 620 2802 12.40 - -May 18 6125 .09 .11 363 528 12.40 - -May 18 6150 .08 .08 561 870 12.50 - -May 18 6175 .06 .07 10 291 12.60 - -May 18 6200 .06 .06 749 1156 12.70 - -May 18 6225 .05 .05 394 630 12.80 - -May 18 6250 .04 .06 513 1952 13.00 - -May 18 6275 .04 .04 293 950 13.10 - -May 18 6300 .03 .04 154 1912 13.30 - -May 18 6325 .03 .07 160 725 13.50 - -May 18 6350 .02 .03 177 863 13.60 - -May 18 6375 .02 .02 322 1311 13.80 - -May 18 6400 .02 .02 1087 1766 13.90 - -May 18 6450 .01 .03 10 545 14.10 - -May 18 6475 .01 .03 50 105 14.20 - -Jun 18 1.00 57.35 57.76 104 754 - - -Jun 18 3000 27.24 27.80 10 9 39.20 - -Jun 18 4200 15.34 15.60 2 20 31.00 - -Jun 18 4800 9.49 - 1 21 24.50 - -Jun 18 4950 8.06 - 10 10 22.60 - -Jun 18 5000 7.58 7.90 1 479 22.00 - -Jun 18 5400 3.95 4.70 35 125 17.00 - -Jun 18 5450 3.54 3.95 35 10 16.50 - -Jun 18 5500 3.14 3.67 26 482 16.00 - -Jun 18 5600 2.40 3.66 170 2629 15.10 - -Jun 18 5650 2.06 3.08 210 1880 14.70 - -Jun 18 5700 1.75 3.01 5 141 14.40 - -Jun 18 5750 1.46 2.44 19 674 14.00 - -Jun 18 5775 1.33 1.56 190 254 13.90 - -Jun 18 5800 1.21 1.29 612 754 13.70 - -Jun 18 5825 1.09 1.50 918 1309 13.50 - -Jun 18 5850 .98 1.14 8 907 13.40 - -Jun 18 5875 .88 .86 248 646 13.30 - -Jun 18 5900 .78 .81 107 5751 13.10 - -Jun 18 5925 .69 .84 7 154 13.00 - -Jun 18 5950 .61 .68 61 290 12.90 - -Jun 18 5975 .54 1.40 5 884 12.80 - -Jun 18 6000 .47 .58 1689 6398 12.70 - -Jun 18 6025 .41 .50 11 112 12.60 - -Jun 18 6075 .31 .36 78 151 12.40 - -Jun 18 6100 .27 .31 724 4727 12.40 - -Jun 18 6125 .23 .27 38 169 12.30 - -Jun 18 6150 .20 .22 167 573 12.30 - -Jun 18 6175 .17 .20 334 253 12.20 - -Jun 18 6200 .15 .16 897 3859 12.20 - -Jun 18 6225 .13 .17 17 206 12.20 - -Jun 18 6250 .11 .12 118 1393 12.20 - -Jun 18 6275 .10 .15 311 3256 12.20 - -Jun 18 6300 .08 .09 1104 10239 12.20 - -Jun 18 6325 .07 .09 16 206 12.30 - -Jun 18 6350 .06 .15 2 928 12.30 - -

Jun 18 6400 .04 .06 222 2440 12.30 - -Jun 18 6450 .03 .19 35 2776 12.40 - -Jun 18 6500 .02 .02 192 1201 12.50 - -Jun 18 8000 - - 10 - 13.30 - -Jul 18 5950 .82 1.62 20 36 13.50 - -Jul 18 5975 .74 .76 203 200 13.40 - -Jul 18 6000 .66 .86 4 214 13.30 - -Jul 18 6150 .33 1.12 222 217 12.80 - -Jul 18 6200 .26 .57 204 268 12.70 - -Jul 18 6225 .23 .45 2 4 12.70 - -Jul 18 6250 .20 .25 2 68 12.60 - -Jul 18 6275 .18 .70 307 315 12.60 - -Jul 18 6300 .16 .25 748 749 12.60 - -Jul 18 6350 .12 .40 1 9 12.60 - -Jul 18 6400 .10 .20 717 743 12.60 - -Jul 18 6600 .03 .08 30 2650 12.70 - -Aug 18 5900 1.11 1.32 1 1 13.60 - -Aug 18 6100 .51 - 1 2 12.80 - -Aug 18 6125 .46 - 1 - 12.80 - -Aug 18 6175 .38 .39 3 1 12.70 - -Aug 18 6200 .34 .74 2 7 12.70 - -Aug 18 6225 .31 - 1 - 12.70 - -Aug 18 6250 .28 - 1 1 12.60 - -Aug 18 6275 .25 - 2 - 12.60 - -Aug 18 6300 .22 .46 2 60 12.60 - -Aug 18 6350 .18 .25 2 12 12.60 - -Aug 18 6375 .16 - 1 - 12.60 - -Aug 18 6400 .14 .36 1 131 12.60 - -Sep 18 4600 10.96 11.05 14 192 21.30 - -Sep 18 5500 3.32 5.19 50 344 15.20 - -Sep 18 5700 2.10 2.30 1 1 14.10 - -Sep 18 6125 .53 .63 3 3 12.40 - -Sep 18 6150 .48 .55 3 115 12.40 - -Sep 18 6200 .39 .49 34 180 12.30 - -Sep 18 6400 .17 .25 3 805 12.00 - -Dec 18 4900 8.38 8.92 3 3 18.70 - -Dec 18 4950 7.96 10.45 10 1 18.40 - -Dec 18 5000 7.54 9.27 4 104 18.10 - -Dec 18 5700 2.59 2.84 1 31 14.40 - -Dec 18 5750 2.33 - 1000 - 14.10 - -Dec 18 5850 1.86 2.16 20 1460 13.80 - -Dec 18 5900 1.65 1.81 40 680 13.60 - -Dec 18 5950 1.46 1.75 1 686 13.40 - -Dec 18 6000 1.28 1.45 10 2360 13.20 - -Dec 18 6050 1.12 1.34 10 70 13.10 - -Dec 18 6075 1.04 1.12 30 80 13.00 - -Dec 18 6100 .97 1.02 5 235 13.00 - -Dec 18 6275 .58 .89 10 30 12.50 - -Dec 18 6350 .46 .52 2 25 12.40 - -Dec 18 6400 .39 .46 2 82 12.30 - -Dec 18 6450 .33 .38 9 554 12.20 - -Mar 19 4900 8.15 8.45 3 1 17.50 - -S&P/ASX 200 Put (value in index points, 1pt = $10)Mar 18 5325 - .01 954 961 40.40 - -Mar 18 5350 - .03 774 724 39.90 - -Mar 18 5375 - .03 100 178 39.40 - -Mar 18 5400 - .03 416 470 38.80 - -Mar 18 5425 - .05 40 160 38.00 - -Mar 18 5450 - .01 5 215 37.30 - -Mar 18 5475 - .02 58 163 36.40 - -Mar 18 5500 - .04 108 721 35.50 - -Mar 18 5525 - .04 271 287 34.50 - -Mar 18 5550 - .01 215 395 33.50 - -Mar 18 5575 - .01 230 298 32.60 - -Mar 18 5600 - .02 521 542 31.70 - -Mar 18 5625 - .01 367 520 30.80 - -Mar 18 5650 - .02 386 403 30.00 - -Mar 18 5675 - .02 346 1135 29.40 - -Mar 18 5700 - .03 1167 950 28.80 - -Mar 18 5725 - .04 847 316 28.40 - -Mar 18 5750 - .09 1738 1555 28.10 - -Mar 18 5775 .16 .13 2137 871 28.00 - -Mar 18 5800 .41 .22 2143 1367 28.00 - -Mar 18 5825 .66 .41 897 1542 28.10 - -Mar 18 5850 .91 .39 1429 791 28.40 - -Mar 18 5875 1.16 .85 542 591 28.90 - -Mar 18 5900 1.41 1.08 1072 1010 29.60 - -Mar 18 5925 1.66 1.31 720 235 30.80 - -Mar 18 5950 1.91 1.48 1661 831 32.40 - -Mar 18 5975 2.16 1.88 35 158 34.60 - -Mar 18 6000 2.41 1.76 76 575 37.30 - -Mar 18 6025 2.66 .95 200 155 40.50 - -Mar 18 6050 2.91 2.63 377 192 43.80 - -Mar 18 6100 3.41 1.83 100 790 50.40 - -Apr 18 5200 .01 .01 360 300 32.90 - -Apr 18 5225 .01 .01 60 40 32.20 - -Apr 18 5250 .01 .02 290 140 30.80 - -Apr 18 5275 .01 .01 85 85 29.30 - -Apr 18 5300 .01 .01 65 - 27.90 - -Apr 18 5325 .03 .02 112 72 29.70 - -Apr 18 5375 .02 .03 65 - 26.20 - -Apr 18 5400 .03 .03 199 280 25.80 - -Apr 18 5450 .03 .04 120 122 22.70 - -Apr 18 5475 .03 .03 50 50 21.80 - -Apr 18 5500 .04 .05 405 40 20.80 - -Apr 18 5525 .05 .06 184 77 20.70 - -Apr 18 5550 .06 .07 215 414 19.20 - -Apr 18 5575 .06 .14 360 60 17.80 - -Apr 18 5600 .09 .08 533 137 17.50 - -Apr 18 5625 .09 .07 335 - 15.60 - -Apr 18 5650 .10 .11 371 147 14.40 - -Apr 18 5675 .14 .12 552 674 13.70 - -Apr 18 5700 .18 .19 997 433 12.80 - -Apr 18 5725 .25 .26 1239 724 12.40 - -Apr 18 5750 .33 .31 999 821 11.80 - -Apr 18 5775 .45 .38 1374 731 11.40 - -Apr 18 5800 .62 .59 1239 588 11.70 - -Apr 18 5825 .79 .61 844 446 11.50 - -Apr 18 5850 .98 .98 988 975 10.90 - -Apr 18 5875 1.18 .79 163 346 8.40 - -Apr 18 5900 1.46 1.09 110 293 13.00 - -Apr 18 5925 1.69 1.31 112 249 13.30 - -Apr 18 5950 2.00 1.80 129 666 19.60 - -Apr 18 5975 2.20 1.82 142 210 17.60 - -Apr 18 6000 2.42 1.72 21 45 13.00 - -Apr 18 6100 3.43 3.14 180 180 21.40 - -Apr 18 5550 .17 .14 118 20 18.50 - -Apr 18 5575 .18 .21 560 540 17.50 - -Apr 18 5600 .20 - 1259 35 16.50 - -Apr 18 5625 .24 .22 10 530 16.20 - -Apr 18 5650 .27 .29 476 18 15.20 - -Apr 18 5675 .33 .29 435 758 14.90 - -Apr 18 5700 .38 .38 418 430 14.00 - -Apr 18 5725 .46 .40 365 408 13.60 - -Apr 18 5750 .56 .55 1420 155 13.20 - -Apr 18 5775 .66 .58 124 175 12.70 - -Apr 18 5800 .78 .49 546 730 12.00 - -Apr 18 5825 1.00 .78 449 745 13.30 - -Apr 18 5850 1.10 .85 245 785 11.30 - -Apr 18 5875 1.33 1.09 561 708 12.30 - -Apr 18 5900 1.53 1.18 1709 1577 12.30 - -Apr 18 5950 2.07 1.39 20 30 16.40 - -Apr 18 6000 2.46 2.31 7 1 13.80 - -Apr 18 4200 .00 .01 40 221 43.10 - -Apr 18 4300 .00 .02 80 190 42.40 - -Apr 18 4400 .01 .02 1597 1649 41.50 - -Apr 18 4500 .01 .01 1685 1157 40.30 - -Apr 18 4600 .01 .02 1058 3957 38.90 - -Apr 18 4650 .02 .02 895 1030 38.10 - -Apr 18 4700 .02 .03 413 1240 37.30 - -Apr 18 4800 .03 .03 316 1764 35.40 - -Apr 18 4850 .03 .03 300 231 34.30 - -Apr 18 4900 .03 .04 317 692 33.20 - -Apr 18 5000 .04 .04 180 2548 30.90 - -Apr 18 5050 .05 .06 526 680 29.70 - -Apr 18 5100 .06 .06 585 1867 28.50 - -Apr 18 5125 .06 .06 69 330 27.90 - -Apr 18 5150 .06 .10 238 1398 27.20 - -Apr 18 5200 .07 .08 53 1178 26.00 - -Apr 18 5225 .08 .07 20 566 25.30 - -Apr 18 5250 .08 .09 293 1273 24.70 - -Apr 18 5275 .09 .10 40 4241 24.00 - -Apr 18 5300 .10 .10 1186 2478 23.40 - -Apr 18 5325 .10 .05 1 1169 22.70 - -Apr 18 5350 .11 .09 1959 2048 22.10 - -Apr 18 5375 .12 .11 127 639 21.50 - -Apr 18 5400 .13 .14 489 5955 20.80 - -Apr 18 5425 .14 .16 132 1404 20.20 - -Apr 18 5450 .16 .15 2350 3844 19.60 - -Apr 18 5475 .17 .16 908 903 19.00 - -Apr 18 5500 .19 .20 3030 7328 18.40 - -Apr 18 5525 .21 .21 803 6013 17.80 - -Apr 18 5550 .24 .17 669 1897 17.20 - -Apr 18 5575 .27 .27 1872 3579 16.70 - -Apr 18 5600 .31 .33 3274 4388 16.20 - -Apr 18 5625 .35 .32 1002 2155 15.70 - -Apr 18 5650 .40 .41 6526 7177 15.20 - -Apr 18 5675 .47 .43 588 1399 14.80 - -Apr 18 5700 .54 .58 1469 6525 14.40 - -Apr 18 5725 .62 .60 1135 2361 14.00 - -Apr 18 5750 .72 .73 1021 2288 13.70 - -Apr 18 5775 .83 .84 612 2638 13.40 - -Apr 18 5800 .96 .93 3538 11553 13.20 - -Apr 18 5825 1.11 1.07 838 1342 12.90 - -Apr 18 5850 1.27 1.29 374 2721 12.80 - -Apr 18 5875 1.44 1.48 710 2224 12.60 - -

Apr 18 5900 1.63 1.60 278 4984 12.50 - -Apr 18 5925 1.83 1.44 100 5834 12.40 - -Apr 18 5950 2.05 1.80 316 3440 12.40 - -Apr 18 5975 2.27 1.67 171 975 12.40 - -Apr 18 6000 2.50 2.40 100 1855 12.50 - -Apr 18 6025 2.73 1.78 65 206 12.50 - -Apr 18 6050 2.97 2.35 360 2215 12.70 - -Apr 18 6100 3.45 2.76 447 348 13.00 - -Apr 18 6125 3.69 - 5 255 13.30 - -Apr 18 6250 4.94 4.50 9 72 15.40 - -May 18 3550 .01 .01 50 - 47.50 - -May 18 3850 .01 .02 100 - 43.40 - -May 18 4000 .02 .02 3 2703 40.80 - -May 18 4050 .02 .02 65 180 39.90 - -May 18 4100 .02 .02 100 100 39.10 - -May 18 4250 .03 .03 18 18 36.70 - -May 18 4300 .03 .03 53 59 35.90 - -May 18 4350 .04 .04 3 36 35.10 - -May 18 4500 .05 .05 80 1375 32.70 - -May 18 4550 .05 .06 400 434 31.80 - -May 18 4600 .06 .07 223 360 31.00 - -May 18 4900 .10 .10 304 480 26.00 - -May 18 4950 .11 .11 180 1197 25.10 - -May 18 5000 .13 .13 572 926 24.30 - -May 18 5050 .14 .10 30 677 23.50 - -May 18 5100 .16 .19 100 1134 22.60 - -May 18 5150 .18 .21 84 4549 21.80 - -May 18 5200 .20 .18 177 419 21.00 - -May 18 5250 .23 .21 1917 2278 20.20 - -May 18 5300 .26 .26 283 1260 19.40 - -May 18 5325 .28 .14 7 559 19.00 - -May 18 5350 .30 .31 2029 3300 18.60 - -May 18 5375 .32 .30 55 520 18.30 - -May 18 5400 .35 .32 567 6562 17.90 - -May 18 5425 .38 .38 18 1587 17.50 - -May 18 5450 .41 .35 67 917 17.20 - -May 18 5475 .45 .41 272 1135 16.90 - -May 18 5500 .49 .50 960 9038 16.60 - -May 18 5525 .54 .54 309 1111 16.30 - -May 18 5550 .59 .61 262 712 16.00 - -May 18 5575 .64 .63 184 268 15.70 - -May 18 5600 .71 .68 2785 10355 15.40 - -May 18 5625 .78 .70 35 1733 15.20 - -May 18 5650 .85 .86 497 1038 14.90 - -May 18 5675 .94 .91 84 418 14.70 - -May 18 5700 1.03 .99 108 2401 14.50 - -May 18 5725 1.13 1.05 25 366 14.30 - -May 18 5750 1.25 1.25 194 2908 14.10 - -May 18 5775 1.37 1.00 73 347 13.90 - -May 18 5800 1.50 1.48 84 1518 13.80 - -May 18 5825 1.64 1.65 157 417 13.60 - -May 18 5850 1.79 1.36 849 698 13.50 - -May 18 5875 1.96 1.92 56 297 13.40 - -May 18 5900 2.13 2.08 503 1514 13.30 - -May 18 5925 2.31 2.21 112 207 13.30 - -May 18 5950 2.50 2.40 27 5314 13.30 - -May 18 6000 2.90 2.65 77 1652 13.30 - -May 18 6050 3.33 2.02 422 438 13.40 - -May 18 6100 3.78 3.62 26 78 13.70 - -May 18 6200 4.72 4.58 1 10 14.60 - -May 18 6400 6.68 6.33 17 35 17.40 - -Jun 18 3000 .00 .01 10 350 41.50 - -Jun 18 4200 .06 .08 51 5025 32.10 - -Jun 18 4400 .08 .08 1670 7196 29.30 - -Jun 18 4500 .10 .10 48 1608 28.00 - -Jun 18 4600 .11 .10 103 2586 26.60 - -Jun 18 4800 .16 .19 152 12810 24.00 - -Jun 18 4850 .17 .19 25 2152 23.40 - -Jun 18 4900 .19 .19 5 18323 22.80 - -Jun 18 4950 .21 .28 20 246 22.20 - -Jun 18 5000 .24 .23 68 7906 21.60 - -Jun 18 5100 .30 .26 700 8351 20.40 - -Jun 18 5150 .33 .33 65 3359 19.90 - -Jun 18 5175 .35 .32 34 92 19.60 - -Jun 18 5200 .37 .35 71 14386 19.30 - -Jun 18 5250 .42 .33 39 191 18.80 - -Jun 18 5275 .45 .43 70 57 18.50 - -Jun 18 5300 .48 .47 168 12201 18.20 - -Jun 18 5325 .51 .41 92 156 17.90 - -Jun 18 5350 .54 .46 367 1352 17.70 - -Jun 18 5375 .58 .57 11 29 17.40 - -Jun 18 5400 .62 .61 132 12461 17.20 - -Jun 18 5425 .66 .63 582 6538 16.90 - -Jun 18 5450 .70 .55 13 1294 16.70 - -Jun 18 5475 .75 .72 54 610 16.40 - -Jun 18 5500 .81 .67 1372 6613 16.20 - -Jun 18 5525 .86 .86 30 382 16.00 - -Jun 18 5550 .92 .90 120 507 15.70 - -Jun 18 5575 .99 .86 582 31 15.50 - -Jun 18 5600 1.06 .97 1398 10999 15.30 - -Jun 18 5625 1.14 .96 10 1064 15.10 - -Jun 18 5650 1.22 1.17 580 2484 14.90 - -Jun 18 5675 1.31 1.10 610 453 14.70 - -Jun 18 5700 1.41 1.22 1114 23743 14.50 - -Jun 18 5725 1.51 1.45 728 930 14.30 - -Jun 18 5750 1.62 1.47 542 3321 14.10 - -Jun 18 5775 1.73 1.47 240 356 14.00 - -Jun 18 5800 1.86 1.65 609 3042 13.80 - -Jun 18 5825 1.99 1.86 169 1277 13.60 - -Jun 18 5850 2.12 1.72 5 2336 13.50 - -Jun 18 5900 2.42 2.20 44 6550 13.20 - -Jun 18 5925 2.58 2.30 1 527 13.10 - -Jun 18 5950 2.75 2.55 10 521 12.90 - -Jun 18 6000 3.10 2.80 12 3760 12.70 - -Jun 18 6025 3.29 3.21 1 8 12.60 - -Jun 18 6050 3.49 3.28 1 94 12.50 - -Jun 18 6100 3.89 3.62 1 134 12.30 - -Jun 18 6500 7.63 5.10 16 115 12.40 - -Jun 18 6800 10.61 - 1 1 15.30 - -Jun 18 8000 22.55 20.00 10 4 25.80 - -Jul 18 4900 .30 - 30 150 21.80 - -Jul 18 5000 .36 .30 100 5837 20.70 - -Jul 18 5200 .53 - 30 5 18.50 - -Jul 18 5300 .65 .49 2 292 17.50 - -Jul 18 5325 .69 .63 257 202 17.20 - -Jul 18 5350 .73 .47 5 7 17.00 - -Jul 18 5375 .77 .77 2 202 16.70 - -Jul 18 5400 .81 .79 723 717 16.50 - -Jul 18 5425 .86 .79 131 305 16.30 - -Jul 18 5475 .96 .63 1 149 15.80 - -Jul 18 5500 1.02 .98 725 747 15.60 - -Jul 18 5525 1.08 1.02 307 415 15.40 - -Jul 18 5575 1.22 1.20 2 3 14.90 - -Jul 18 5600 1.30 1.22 5 3179 14.70 - -Jul 18 5675 1.56 1.26 1 1 14.10 - -Jul 18 5700 1.65 1.52 1 157 13.90 - -Jul 18 5800 2.10 1.92 4 69 13.20 - -Aug 18 5100 .56 .45 1 1 18.80 - -Aug 18 5200 .68 - 2 - 17.90 - -Aug 18 5250 .75 .55 2 15 17.50 - -Aug 18 5300 .83 - 4 16 17.00 - -Aug 18 5350 .92 .61 3 4 16.60 - -Aug 18 5400 1.02 .75 4 113 16.20 - -Aug 18 5450 1.13 - 1 11 15.70 - -Aug 18 5700 1.93 1.90 7 46 13.90 - -Aug 18 5750 2.14 2.00 4 4 13.50 - -Sep 18 4800 .43 .39 56 1057 20.60 - -Sep 18 4850 .47 .41 43 29 20.20 - -Sep 18 4900 .51 .42 13 455 19.80 - -Sep 18 4950 .56 .46 2 190 19.40 - -Sep 18 5000 .61 .39 700 4270 19.00 - -Sep 18 5100 .73 .48 53 3917 18.20 - -Sep 18 5200 .88 .81 1056 3709 17.50 - -Sep 18 5300 1.07 .99 5 7818 16.80 - -Sep 18 5400 1.30 .92 703 3098 16.10 - -Sep 18 5500 1.58 1.49 40 5805 15.50 - -Sep 18 5700 2.34 2.02 50 2502 14.40 - -Sep 18 5750 2.57 2.30 500 885 14.20 - -Sep 18 6075 4.58 4.35 25 26 12.90 - -Sep 18 6400 7.34 6.62 5 7 12.90 - -Dec 18 3500 .11 .09 58 607 29.20 - -Dec 18 3650 .13 .13 2 64 27.80 - -Dec 18 4600 .52 1.17 50 503 20.80 - -Dec 18 4700 .61 .56 13 15 20.10 - -Dec 18 5000 .96 .69 4 8459 18.20 - -Dec 18 5100 1.13 1.12 391 2168 17.60 - -Dec 18 5200 1.32 1.25 411 8994 17.00 - -Dec 18 5300 1.55 1.40 307 3320 16.50 - -Dec 18 5400 1.81 1.61 10 2175 15.90 - -Dec 18 5450 1.97 1.84 261 1418 15.70 - -Dec 18 5500 2.13 1.96 229 4697 15.40 - -Dec 18 5550 2.31 2.22 15 10 15.20 - -Dec 18 5600 2.50 2.41 243 4083 15.00 - -Dec 18 5650 2.70 2.65 2 107 14.70 - -Dec 18 5675 2.81 2.47 400 2331 14.60 - -Dec 18 5700 2.92 2.10 500 4375 14.50 - -Dec 18 5750 3.16 3.08 1079 1880 14.30 - -Dec 18 5800 3.41 2.51 7 3533 14.10 - -Dec 18 5900 3.95 3.88 131 959 13.70 - -Dec 18 6000 4.57 3.18 3 849 13.40 - -Mar 19 3000 .06 .06 60 4 29.30 - -Mar 19 3600 .17 .20 85 274 25.50 - -Mar 19 5000 1.34 1.00 36 3603 17.60 - -Mar 19 5400 2.39 2.12 2 157 15.80 - -Jun 19 5300 2.40 2.15 2 7 15.90 - -Sep 19 5800 4.54 4.00 1 1 12.00 - -


14 Tables

Weekly Market ActionSTOCKS THAT MOVED BY 5% OR MORE FOR THE WEEK

Company NameASXCode

LastSale

WeeklyMove (¢)

WeeklyMove (%) Company Name

ASXCode

LastSale

WeeklyMove (¢)


ASXCode

LastSale

WeeklyMove (¢)


ASXCode

LastSale

WeeklyMove (¢)

WeeklyMove (%)

RISES - INDUSTRIALSMemphasys .. . . . . . . . . . . . . . . . . . . . . . . . . . MEM .002 +.1 +100.0Watermark Gl Fd.. . . . . . . . . . . . . . . . . . . . . WGFO .002 +.1 +100.0Aust Dairy Farms .. . . . . . . . . . . . . . . . . . . . AHF .18 +7 +63.64Adherium .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . ADR .165 +6 +57.14CAQ Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . CAQ .05 +1.8 +56.25Plato Inc Max.. . . . . . . . . . . . . . . . . . . . . . . . . PL8O .003 +.1 +50.00Property Connect. . . . . . . . . . . . . . . . . . . . . PCH .003 +.1 +50.00Volt Power Grp .. . . . . . . . . . . . . . . . . . . . . . . VPR .003 +.1 +50.00Salmat . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SLM .655 +19.5 +42.39BidEnergy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . BID .026 +.7 +36.84ASK Funding .. . . . . . . . . . . . . . . . . . . . . . . . . AKF .041 +1.1 +36.67Invion .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IVX .036 +.9 +33.33Impression Health . . . . . . . . . . . . . . . . . . . . IHL .041 +1 +32.26Covata . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CVT .038 +.8 +26.67Martin Aircraft . . . . . . . . . . . . . . . . . . . . . . . . . MJP .019 +.4 +26.67Asia Pac Digital . . . . . . . . . . . . . . . . . . . . . . . DIG .075 +1.5 +25.00Energy Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . EGY .005 +.1 +25.00MCS Services. . . . . . . . . . . . . . . . . . . . . . . . . MSG .02 +.4 +25.00Stemcell United.. . . . . . . . . . . . . . . . . . . . . . SCU .035 +.7 +25.00Linius Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . . LNUOA .026 +.5 +23.81Imugene .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMUOA .022 +.4 +22.22Kalina Power . . . . . . . . . . . . . . . . . . . . . . . . . . KPO .04 +.7 +21.21Duxton Water . . . . . . . . . . . . . . . . . . . . . . . . . D2OO .006 +.1 +20.00iBuyNew Grp.. . . . . . . . . . . . . . . . . . . . . . . . . IBN .006 +.1 +20.00Rent.com.au .. . . . . . . . . . . . . . . . . . . . . . . . . RNT .093 +1.4 +17.72De.mem ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . DEM .235 +3.5 +17.50Ecargo Hldg .. . . . . . . . . . . . . . . . . . . . . . . . . . ECG .235 +3.5 +17.50Voltage IP.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . VIP .047 +.7 +17.50Vision Tech, . . . . . . . . . . . . . . . . . . . . . . . . . . . VTI .445 +6.5 +17.11Roto-Gro Intl . . . . . . . . . . . . . . . . . . . . . . . . . . RGI .45 +6.5 +16.88McGrath . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MEA .455 +6.5 +16.67Smart Parking.. . . . . . . . . . . . . . . . . . . . . . . . SPZ .44 +6 +15.79Spectur . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SP3O .185 +2.5 +15.62Linius Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . . LNU .105 +1.4 +15.38ROBO 3D.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . RBO .038 +.5 +15.15Simavita . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SVA .023 +.3 +15.00Anteo Diagnostics . . . . . . . . . . . . . . . . . . . . ADO .016 +.2 +14.29Broo.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BEE .16 +2 +14.29Living Cell Tech .. . . . . . . . . . . . . . . . . . . . . . LCT .024 +.3 +14.29NetLinkz . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NET .032 +.4 +14.29Prescient Therapeut . . . . . . . . . . . . . . . . . . PTXO .008 +.1 +14.29Regeneus .. . . . . . . . . . . . . . . . . . . . . . . . . . . . RGS .12 +1.5 +14.29Brain Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BRC .058 +.7 +13.73Contango Asset. . . . . . . . . . . . . . . . . . . . . . . CGA .56 +6.5 +13.13Rhinomed .. . . . . . . . . . . . . . . . . . . . . . . . . . . . RNO .13 +1.5 +13.04RedHill Education .. . . . . . . . . . . . . . . . . . . RDH 2.95 +34 +13.03Fluence .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FLC .53 +6 +12.77Summerset Grp.. . . . . . . . . . . . . . . . . . . . . . SNZ 6.37 +71 +12.54MGC Pharmaceuticals . . . . . . . . . . . . . . . MXCOD .045 +.5 +12.50Roots Sustainable . . . . . . . . . . . . . . . . . . . . ROO .45 +5 +12.50ServTech Global . . . . . . . . . . . . . . . . . . . . . . SVT .018 +.2 +12.50Engage:BDR .. . . . . . . . . . . . . . . . . . . . . . . . . EN1O .028 +.3 +12.00Proteomics Int Lab .. . . . . . . . . . . . . . . . . . PIQ .235 +2.5 +11.90Billabong .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BBG 1.04 +11 +11.83Stellar Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . SRZ .019 +.2 +11.76EVZ.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EVZ .029 +.3 +11.54OtherLevels . . . . . . . . . . . . . . . . . . . . . . . . . . . OLV .078 +.8 +11.43Oliver’s Real Food .. . . . . . . . . . . . . . . . . . . OLI .245 +2.5 +11.36Elders . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ELD 7.46 +75 +11.18LogiCamms .. . . . . . . . . . . . . . . . . . . . . . . . . . LCM .25 +2.5 +11.11PLC Financial . . . . . . . . . . . . . . . . . . . . . . . . . PLC .02 +.2 +11.11AHALife Hldgs .. . . . . . . . . . . . . . . . . . . . . . . AHL .031 +.3 +10.71Future Fibre Tech .. . . . . . . . . . . . . . . . . . . . FFT .16 +1.5 +10.34Tempo Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . TPP .215 +2 +10.26BTC Health . . . . . . . . . . . . . . . . . . . . . . . . . . . . BTC .22 +2 +10.00Orbital Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . OEC .44 +4 +10.00PMP.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PMP .275 +2.5 +10.00Pyrolyx Ag .. . . . . . . . . . . . . . . . . . . . . . . . . . . . PLX .88 +8 +10.00Axsesstoday .. . . . . . . . . . . . . . . . . . . . . . . . . AXL 2.27 +20 +9.66Bentley Capital. . . . . . . . . . . . . . . . . . . . . . . . BEL .115 +1 +9.52CCP Tech.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . CT1 .023 +.2 +9.52ReadCloud .. . . . . . . . . . . . . . . . . . . . . . . . . . . RCL .35 +3 +9.37Peppermint Inv. . . . . . . . . . . . . . . . . . . . . . . . PIL .025 +.2 +8.70Zicom Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . ZGL .125 +1 +8.70Whitefield. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WHFPA 1.00 +7.8 +8.51Bod Australia. . . . . . . . . . . . . . . . . . . . . . . . . . BDA .385 +3 +8.45Eneabba Gas.. . . . . . . . . . . . . . . . . . . . . . . . . ENB .013 +.1 +8.33eSports Mogul Asia. . . . . . . . . . . . . . . . . . . ESH .013 +.1 +8.33Norwood Systems.. . . . . . . . . . . . . . . . . . . NOR .013 +.1 +8.33Oneall Intl. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1AL .975 +7.5 +8.33ReadCloud .. . . . . . . . . . . . . . . . . . . . . . . . . . . RCLO .065 +.5 +8.33Ellerston Global Inv . . . . . . . . . . . . . . . . . . . EGIO .066 +.5 +8.20Sequoia Fin Grp.. . . . . . . . . . . . . . . . . . . . . . SEQ .33 +2.5 +8.20TBG Diagnostics. . . . . . . . . . . . . . . . . . . . . . TDL .066 +.5 +8.20DomaCom... . . . . . . . . . . . . . . . . . . . . . . . . . . DCL .093 +.7 +8.14Cellnet Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . CLT .40 +3 +8.11CommsChoice.. . . . . . . . . . . . . . . . . . . . . . . CCG .20 +1.5 +8.11Bio-Gene Tech .. . . . . . . . . . . . . . . . . . . . . . . BGT .135 +1 +8.00XTEK.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . XTE .625 +4.5 +7.76HGL .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HNG .50 +3.5 +7.53Env Clean Tech.. . . . . . . . . . . . . . . . . . . . . . . ESI .015 +.1 +7.14Gooroo Ventures. . . . . . . . . . . . . . . . . . . . . . GOO .075 +.5 +7.14Apollo Tourism .. . . . . . . . . . . . . . . . . . . . . . . ATL 1.66 +11 +7.10Polynovo .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . PNV .53 +3.5 +7.07Hills . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HIL .23 +1.5 +6.98Swift Nets Grp .. . . . . . . . . . . . . . . . . . . . . . . SW1 .385 +2.5 +6.94ADMEDUS .. . . . . . . . . . . . . . . . . . . . . . . . . . . AHZ .31 +2 +6.90Pearl Global . . . . . . . . . . . . . . . . . . . . . . . . . . . PG1 .31 +2 +6.90Carbonxt Grp .. . . . . . . . . . . . . . . . . . . . . . . . CG1 .63 +4 +6.78Prophecy Int’l . . . . . . . . . . . . . . . . . . . . . . . . . PRO .635 +4 +6.72Goldfields Money.. . . . . . . . . . . . . . . . . . . . GMY 1.60 +10 +6.67IDT Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IDT .08 +.5 +6.67iSignthis . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ISX .16 +1 +6.67Bigtincan Hldgs.. . . . . . . . . . . . . . . . . . . . . . BTH .405 +2.5 +6.58Traffic Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . . TTI .033 +.2 +6.45Environment Grp.. . . . . . . . . . . . . . . . . . . . . EGL .05 +.3 +6.38eServGlobal . . . . . . . . . . . . . . . . . . . . . . . . . . . ESV .17 +1 +6.25AUB Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AUB 14.14 +81 +6.08Litigation Cap .. . . . . . . . . . . . . . . . . . . . . . . . LCA .70 +4 +6.06Skyfii . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SKF .175 +1 +6.06Autosports Grp .. . . . . . . . . . . . . . . . . . . . . . ASG 2.04 +11.5 +5.97Experience Co .. . . . . . . . . . . . . . . . . . . . . . . EXP .71 +4 +5.97APN Outdoor Grp.. . . . . . . . . . . . . . . . . . . . APO 4.64 +26 +5.94Department 13 Intl . . . . . . . . . . . . . . . . . . . . D13 .09 +.5 +5.88Neurotech Intl . . . . . . . . . . . . . . . . . . . . . . . . . NTI .18 +1 +5.88Race Oncology .. . . . . . . . . . . . . . . . . . . . . . RAC .36 +2 +5.88Stokes .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SKS .18 +1 +5.889 Spokes Int . . . . . . . . . . . . . . . . . . . . . . . . . . . 9SP .055 +.3 +5.77Netwealth Grp .. . . . . . . . . . . . . . . . . . . . . . . NWL 6.80 +37 +5.75NZK Salmon.. . . . . . . . . . . . . . . . . . . . . . . . . . NZK 2.03 +11 +5.73Myer Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . MYR .375 +2 +5.63Silver Heritage Grp .. . . . . . . . . . . . . . . . . . SVH .075 +.4 +5.63Trimantium Growthops.. . . . . . . . . . . . . . TGO 1.32 +7 +5.60Murray River Grp.. . . . . . . . . . . . . . . . . . . . . MRG .38 +2 +5.56Slater & Gordon .. . . . . . . . . . . . . . . . . . . . . . SGH 3.25 +17 +5.52Eureka Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . EGH .29 +1.5 +5.45K2 Asset Mgt. . . . . . . . . . . . . . . . . . . . . . . . . . KAM .195 +1 +5.41UUV Aquabotix . . . . . . . . . . . . . . . . . . . . . . . UUV .079 +.4 +5.33BPS Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BPS .30 +1.5 +5.26Love Grp Global . . . . . . . . . . . . . . . . . . . . . . LVE .08 +.4 +5.26Sietel . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SSLPA 1.00 +5 +5.26Audinate . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AD8 3.21 +16 +5.25Japara Healthcare . . . . . . . . . . . . . . . . . . . . JHC 2.01 +10 +5.24Veris. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VRS .205 +1 +5.13GetSwift . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GSW .515 +2.5 +5.10Iron Mountain Inc . . . . . . . . . . . . . . . . . . . . . INM 42.80 +206 +5.06Chorus.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CNU 3.77 +18 +5.01Animoca Brands .. . . . . . . . . . . . . . . . . . . . . AB1 .063 +.3 +5.00iCollege.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ICT .042 +.2 +5.00iSENTRIC.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . ICU .042 +.2 +5.00Locality Planning .. . . . . . . . . . . . . . . . . . . . LPE .021 +.1 +5.00

RISES - MININGAvanco Res .. . . . . . . . . . . . . . . . . . . . . . . . . . AVB .155 +7.9 +103.9Ferrum Crescent. . . . . . . . . . . . . . . . . . . . . . FCR .002 +.1 +100.0Stonewall Res.. . . . . . . . . . . . . . . . . . . . . . . . SWJO .004 +.2 +100.0Thundelarra . . . . . . . . . . . . . . . . . . . . . . . . . . . THXOB .008 +.3 +60.00Kazakhstan Corp .. . . . . . . . . . . . . . . . . . . . KPC .03 +1.1 +57.89Bass Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . BSMOB .009 +.3 +50.00Broken Hill Prospect. . . . . . . . . . . . . . . . . . BPLO .063 +2.1 +50.00Centaurus Metals. . . . . . . . . . . . . . . . . . . . . CTMOA .003 +.1 +50.00Dart Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DTMOA .003 +.1 +50.00Eon NRG .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . E2EO .003 +.1 +50.00Gas2Grid . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GGX .003 +.1 +50.00Challenger Energy .. . . . . . . . . . . . . . . . . . . CEL .02 +.6 +42.86Tando Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TNOO .59 +17.5 +42.17Hexagon Res.. . . . . . . . . . . . . . . . . . . . . . . . . HXG .265 +7.5 +39.47Tando Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TNO .90 +24 +36.36ALT Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ARS .064 +1.7 +36.17Metminco.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MNC .012 +.3 +35.30Taruga Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . TAR .31 +8 +34.78Venus Metals . . . . . . . . . . . . . . . . . . . . . . . . . . VMCOA .04 +1 +33.33Lodestar Min . . . . . . . . . . . . . . . . . . . . . . . . . . LSR .03 +.7 +30.43Alta Zinc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AZI .009 +.2 +28.57Lodestar Min . . . . . . . . . . . . . . . . . . . . . . . . . . LSROA .014 +.3 +27.27Brookside Energy.. . . . . . . . . . . . . . . . . . . . BRKO .005 +.1 +25.00Metals Aust. . . . . . . . . . . . . . . . . . . . . . . . . . . . MLS .005 +.1 +25.00Mindax.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MDX .005 +.1 +25.00Pursuit Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . PUR .125 +2.5 +25.00Red Sky Energy .. . . . . . . . . . . . . . . . . . . . . . ROG .005 +.1 +25.00Minrex Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . MRR .087 +1.7 +24.29GTI Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GTR .031 +.6 +24.00Equus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . EQE .032 +.6 +23.08

Wollongong Coal . . . . . . . . . . . . . . . . . . . . . WLC .011 +.2 +22.22Kore Potash .. . . . . . . . . . . . . . . . . . . . . . . . . . KP2 .145 +2.5 +20.83Greenvale Energy.. . . . . . . . . . . . . . . . . . . . GRV .041 +.7 +20.593D Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DDD .006 +.1 +20.00Alloy Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AYR .012 +.2 +20.00Bass Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . BSM .03 +.5 +20.00Eclipse Metals . . . . . . . . . . . . . . . . . . . . . . . . EPM .006 +.1 +20.00Monax Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . MOX .006 +.1 +20.00Strategic Energy .. . . . . . . . . . . . . . . . . . . . . SER .006 +.1 +20.00Thomson Res .. . . . . . . . . . . . . . . . . . . . . . . . TMZ .06 +1 +20.00Variscan Mines.. . . . . . . . . . . . . . . . . . . . . . . VAR .006 +.1 +20.00Fe Ltd .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FEL .037 +.6 +19.35Enterprise Metals . . . . . . . . . . . . . . . . . . . . . ENT .02 +.3 +17.65Metalicity . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MCT .034 +.5 +17.24Algae Tec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AEBO .007 +.1 +16.67Centaurus Metals. . . . . . . . . . . . . . . . . . . . . CTMOB .007 +.1 +16.67Gateway Min .. . . . . . . . . . . . . . . . . . . . . . . . . GML .028 +.4 +16.67Sun Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SUR .007 +.1 +16.67Superior Res .. . . . . . . . . . . . . . . . . . . . . . . . . SPQ .014 +.2 +16.67Toptung.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TTW .042 +.6 +16.67Sth Pacific Res.. . . . . . . . . . . . . . . . . . . . . . . SPB .015 +.2 +15.38Helios Energy .. . . . . . . . . . . . . . . . . . . . . . . . HE8 .046 +.6 +15.00Austar Gold . . . . . . . . . . . . . . . . . . . . . . . . . . . AUL .008 +.1 +14.29BMG Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BMGOA .008 +.1 +14.29Cougar Metals . . . . . . . . . . . . . . . . . . . . . . . . CGM .008 +.1 +14.29Polarx . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PXX .125 +1.5 +13.64Helix Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . HLX .043 +.5 +13.16Admiralty Res .. . . . . . . . . . . . . . . . . . . . . . . . ADY .009 +.1 +12.50Antilles Oil & Gas.. . . . . . . . . . . . . . . . . . . . . AVD .027 +.3 +12.50Interpose .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . IHS .027 +.3 +12.50Talga Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TLG .83 +9 +12.16Geopacific Res.. . . . . . . . . . . . . . . . . . . . . . . GPR .037 +.4 +12.12Icon Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . ICN .028 +.3 +12.00Silver City Min. . . . . . . . . . . . . . . . . . . . . . . . . SCI .047 +.5 +11.90DGO Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . DGO .85 +9 +11.84Sunstone Metals. . . . . . . . . . . . . . . . . . . . . . STMO .019 +.2 +11.76Accelerate Res.. . . . . . . . . . . . . . . . . . . . . . . AX8 .195 +2 +11.43Carbon Energy .. . . . . . . . . . . . . . . . . . . . . . . CNX .15 +1.5 +11.11Dart Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DTM .01 +.1 +11.11MetalsTech .. . . . . . . . . . . . . . . . . . . . . . . . . . . MTC .20 +2 +11.11MacPhersons Res .. . . . . . . . . . . . . . . . . . . MRP .092 +.9 +10.84Real Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . RLE .093 +.9 +10.71NuCoal Res .. . . . . . . . . . . . . . . . . . . . . . . . . . NCR .021 +.2 +10.53Blackham Res .. . . . . . . . . . . . . . . . . . . . . . . BLKOA .032 +.3 +10.34Calidus Res .. . . . . . . . . . . . . . . . . . . . . . . . . . CAIO .022 +.2 +10.00Middle Island Res.. . . . . . . . . . . . . . . . . . . . MDI .022 +.2 +10.00Pacifico Minl . . . . . . . . . . . . . . . . . . . . . . . . . . PMY .011 +.1 +10.00Archer Explore . . . . . . . . . . . . . . . . . . . . . . . . AXE .115 +1 +9.52Podium Min .. . . . . . . . . . . . . . . . . . . . . . . . . . POD .115 +1 +9.52Trek Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . . TKM .023 +.2 +9.52Battery Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . BAT .081 +.7 +9.46Red 5.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RED .07 +.6 +9.38Sunstone Metals. . . . . . . . . . . . . . . . . . . . . . STM .035 +.3 +9.38Okapi Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . OKR .41 +3.5 +9.33Alchemy Res .. . . . . . . . . . . . . . . . . . . . . . . . . ALY .024 +.2 +9.09EHR Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EHX .12 +1 +9.09Melbana Energy .. . . . . . . . . . . . . . . . . . . . . MAY .012 +.1 +9.09Rex Minerals . . . . . . . . . . . . . . . . . . . . . . . . . . RXM .18 +1.5 +9.09Mayur Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MRL 1.03 +8.5 +8.99Carawine Res .. . . . . . . . . . . . . . . . . . . . . . . . CWX .25 +2 +8.70Caravel Min . . . . . . . . . . . . . . . . . . . . . . . . . . . CVV .088 +.7 +8.64Centaurus Metals. . . . . . . . . . . . . . . . . . . . . CTM .013 +.1 +8.33Eon NRG .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . E2E .013 +.1 +8.33Plymouth Min .. . . . . . . . . . . . . . . . . . . . . . . . PLH .13 +1 +8.33Stonewall Res.. . . . . . . . . . . . . . . . . . . . . . . . SWJ .013 +.1 +8.33Matsa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MAT .20 +1.5 +8.11Celsius Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . CLAO .135 +1 +8.00Dampier Gold . . . . . . . . . . . . . . . . . . . . . . . . . DAU .027 +.2 +8.00Valmec.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VMX .345 +2.5 +7.81Boss Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BOE .042 +.3 +7.69Corazon .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CZN .014 +.1 +7.69Spectrum Rare Earths. . . . . . . . . . . . . . . . SPX .014 +.1 +7.69TNG .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TNGOA .042 +.3 +7.69Venturex Res .. . . . . . . . . . . . . . . . . . . . . . . . . VXR .014 +.1 +7.69Kalamazoo Res .. . . . . . . . . . . . . . . . . . . . . . KZR .086 +.6 +7.50Blackham Res .. . . . . . . . . . . . . . . . . . . . . . . BLK .087 +.6 +7.41Cygnus Gold .. . . . . . . . . . . . . . . . . . . . . . . . . CY5 .22 +1.5 +7.32Breaker Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BRBCA .45 +3 +7.14Broken Hill Prospect. . . . . . . . . . . . . . . . . . BPL .15 +1 +7.14Great Western Expl . . . . . . . . . . . . . . . . . . . GTE .015 +.1 +7.14Blackstone .. . . . . . . . . . . . . . . . . . . . . . . . . . . BSX .47 +3 +6.82Anglo Aust Res.. . . . . . . . . . . . . . . . . . . . . . . AAR .08 +.5 +6.67Black Mountain Res .. . . . . . . . . . . . . . . . . BMZ .016 +.1 +6.67Carpentaria Res .. . . . . . . . . . . . . . . . . . . . . CAP .08 +.5 +6.67Nova Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . NVAO .016 +.1 +6.67Orinoco Gold.. . . . . . . . . . . . . . . . . . . . . . . . . OGXOD .08 +.5 +6.67Peak Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . PEK .048 +.3 +6.67Summit Res .. . . . . . . . . . . . . . . . . . . . . . . . . . SMM .16 +1 +6.67Vango Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . VAN .064 +.4 +6.67Woomera Min .. . . . . . . . . . . . . . . . . . . . . . . . WML .16 +1 +6.67Hill End Gold .. . . . . . . . . . . . . . . . . . . . . . . . . HEGOC .065 +.4 +6.56Arrow Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AMD .033 +.2 +6.45Capral. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CAA .165 +1 +6.45Antipa Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AZY .017 +.1 +6.25Lindian Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . LIN .017 +.1 +6.25Sihayo Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . SIH .017 +.1 +6.25Talga Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TLGOA .34 +2 +6.25Triton Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TONOB .017 +.1 +6.25Winmar Res .. . . . . . . . . . . . . . . . . . . . . . . . . . WFE .017 +.1 +6.25Lion One Metals . . . . . . . . . . . . . . . . . . . . . . LLO .605 +3.5 +6.14TNT Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . TIN .26 +1.5 +6.12Liontown Res .. . . . . . . . . . . . . . . . . . . . . . . . LTR .035 +.2 +6.06Resource Base.. . . . . . . . . . . . . . . . . . . . . . . RBX .035 +.2 +6.06Rand Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . RND 2.65 +15 +6.00Metal Bank .. . . . . . . . . . . . . . . . . . . . . . . . . . . MBK .018 +.1 +5.88PAC Bauxite. . . . . . . . . . . . . . . . . . . . . . . . . . . PBX .036 +.2 +5.88Aeon Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . AML .275 +1.5 +5.77Global Energy Vent . . . . . . . . . . . . . . . . . . . GEV .37 +2 +5.71Octanex .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OXX .037 +.2 +5.71Mount Gibson Iron.. . . . . . . . . . . . . . . . . . . MGX .38 +2 +5.56Po Valley Energy .. . . . . . . . . . . . . . . . . . . . . PVE .038 +.2 +5.56Doray Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . DRM .29 +1.5 +5.45Hawkstone Min .. . . . . . . . . . . . . . . . . . . . . . HWK .039 +.2 +5.41Cape Lambert Res.. . . . . . . . . . . . . . . . . . . CFE .04 +.2 +5.26Enegex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ENX .02 +.1 +5.26Gullewa .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GUL .04 +.2 +5.26Horseshoe Metals . . . . . . . . . . . . . . . . . . . . HOR .02 +.1 +5.26Montezuma Min Co.. . . . . . . . . . . . . . . . . . MZM .30 +1.5 +5.26Emmerson Res.. . . . . . . . . . . . . . . . . . . . . . . ERM .083 +.4 +5.06Resource Dev Grp .. . . . . . . . . . . . . . . . . . . RDG .021 +.1 +5.00Thundelarra . . . . . . . . . . . . . . . . . . . . . . . . . . . THX .021 +.1 +5.00

FALLS - INDUSTRIALSDroneshield . . . . . . . . . . . . . . . . . . . . . . . . . . . DROO .008 -2.2 -73.33YPB Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YPB .027 -3.5 -56.45Velpic . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VPCOA .002 -.1 -33.33WAM Active . . . . . . . . . . . . . . . . . . . . . . . . . . . WAAO .008 -.4 -33.33MyFiziq . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MYQ .46 -18.5 -28.68Bio-Gene Tech .. . . . . . . . . . . . . . . . . . . . . . . BGTO .01 -.4 -28.57VDM Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VMG .003 -.1 -25.00Zyber Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . ZYBOA .006 -.2 -25.00Funtastic . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FUN .14 -4.5 -24.32The Go2 People. . . . . . . . . . . . . . . . . . . . . . . GO2 .11 -3.5 -24.14Antisense Therapeut . . . . . . . . . . . . . . . . . ANPOB .008 -.2 -20.00G Medical . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GMV .24 -6 -20.00DigitalX . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DCC .165 -4 -19.51WhiteHawk .. . . . . . . . . . . . . . . . . . . . . . . . . . . WHK .105 -2.5 -19.23Hazer Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . HZRO .085 -2 -19.05Vita Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VTG 1.22 -26.5 -17.85Quantum Energy.. . . . . . . . . . . . . . . . . . . . . QTM .024 -.5 -17.24INT Payment Tech .. . . . . . . . . . . . . . . . . . . IP1 .05 -1 -16.67Urbanise.com.. . . . . . . . . . . . . . . . . . . . . . . . UBN .025 -.5 -16.67Xped .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . XPE .005 -.1 -16.67Protean Energy .. . . . . . . . . . . . . . . . . . . . . . POW .031 -.6 -16.22Innate Immuno .. . . . . . . . . . . . . . . . . . . . . . . IIL .076 -1.3 -14.61Netccentric. . . . . . . . . . . . . . . . . . . . . . . . . . . . NCL .012 -.2 -14.29Wangle Tech.. . . . . . . . . . . . . . . . . . . . . . . . . . WGL .006 -.1 -14.29Zyber Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . ZYB .018 -.3 -14.29CropLogic . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CLI .043 -.7 -14.00Mobilicom .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MOB .086 -1.4 -14.00SportsHero .. . . . . . . . . . . . . . . . . . . . . . . . . . . SHO .125 -2 -13.79Agricultural Land.. . . . . . . . . . . . . . . . . . . . . AGJ .044 -.7 -13.73Ookami . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OOK .038 -.6 -13.64Azure Healthcare . . . . . . . . . . . . . . . . . . . . . AZV .065 -1 -13.33Reffind .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RFN .013 -.2 -13.33Tomizone .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TOM .013 -.2 -13.33TPC Cons .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TPC 1.00 -15 -13.04Change Financial . . . . . . . . . . . . . . . . . . . . . CCA .795 -11.5 -12.64Dawine.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DW8 .007 -.1 -12.50First Growth Funds .. . . . . . . . . . . . . . . . . . FGF .014 -.2 -12.50FlamingoAI . . . . . . . . . . . . . . . . . . . . . . . . . . . . FGOOA .007 -.1 -12.50Invigor Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . IVO .007 -.1 -12.50Prescient Therapeut . . . . . . . . . . . . . . . . . . PTX .105 -1.5 -12.50Tesserent . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TNT .105 -1.5 -12.50Thred.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . THD .007 -.1 -12.50Jack-In Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . JIP .05 -.7 -12.28Noxopharm .. . . . . . . . . . . . . . . . . . . . . . . . . . NOX .905 -12.5 -12.14OBJ .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OBJ .029 -.4 -12.12Pureprofile. . . . . . . . . . . . . . . . . . . . . . . . . . . . . PPL .11 -1.5 -12.00Renu Energy .. . . . . . . . . . . . . . . . . . . . . . . . . RNE .015 -.2 -11.76Strategic Elements . . . . . . . . . . . . . . . . . . . SOR .053 -.7 -11.67Adacel Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . ADA 1.99 -26 -11.56Atcor Medical . . . . . . . . . . . . . . . . . . . . . . . . . ACG .023 -.3 -11.54Ellerston Asian Inv . . . . . . . . . . . . . . . . . . . . EAIO .072 -.9 -11.11Flexiroam.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . FRX .08 -1 -11.11

HearMeOut. . . . . . . . . . . . . . . . . . . . . . . . . . . . HMO .08 -1 -11.11Pengana Int Equ .. . . . . . . . . . . . . . . . . . . . . PIAO .016 -.2 -11.11Scidev .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SDV .008 -.1 -11.11The Gruden Grp.. . . . . . . . . . . . . . . . . . . . . . GGL .008 -.1 -11.11Ensurance .. . . . . . . . . . . . . . . . . . . . . . . . . . . . ENA .049 -.6 -10.91Medigard .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MGZ .017 -.2 -10.53Tech Mpire. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TMP .085 -1 -10.53HotCopper Hldgs.. . . . . . . . . . . . . . . . . . . . HOT .215 -2.5 -10.42Silex Systems .. . . . . . . . . . . . . . . . . . . . . . . . SLX .305 -3.5 -10.29Bellamys Aust. . . . . . . . . . . . . . . . . . . . . . . . . BAL 19.84 -224 -10.14The A2 Milk Company .. . . . . . . . . . . . . . . A2M 11.46 -128 -10.05Bard1 Life Sciences .. . . . . . . . . . . . . . . . . BD1 .018 -.2 -10.00Genetic Tech .. . . . . . . . . . . . . . . . . . . . . . . . . GTG .009 -.1 -10.00Digimatic Grp .. . . . . . . . . . . . . . . . . . . . . . . . DMC 1.00 -11 -9.91Godfreys Grp.. . . . . . . . . . . . . . . . . . . . . . . . . GFY .23 -2.5 -9.80Antisense Therapeut . . . . . . . . . . . . . . . . . ANP .037 -.4 -9.76Reckon .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RKN 1.25 -13.5 -9.75AJ Lucas Grp.. . . . . . . . . . . . . . . . . . . . . . . . . AJL .325 -3.5 -9.72Retail Food Grp .. . . . . . . . . . . . . . . . . . . . . . RFG .93 -10 -9.71Afterpay Touch.. . . . . . . . . . . . . . . . . . . . . . . APT 6.44 -69 -9.68Kathmandu Hldgs .. . . . . . . . . . . . . . . . . . . KMD 2.25 -24 -9.64OpenDNA .. . . . . . . . . . . . . . . . . . . . . . . . . . . . OPN .076 -.8 -9.52Water Res Grp .. . . . . . . . . . . . . . . . . . . . . . . WRG .58 -6 -9.38Hazer Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . HZR .345 -3.5 -9.21Energy Action .. . . . . . . . . . . . . . . . . . . . . . . . EAX .65 -6.5 -9.09EVE Invest . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EVE .01 -.1 -9.09Invitrocue.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . IVQ .10 -1 -9.09Blue Sky Alt Invest . . . . . . . . . . . . . . . . . . . . BLA 10.40 -102 -8.93Patrys . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PAB .041 -.4 -8.89CrowdSpark. . . . . . . . . . . . . . . . . . . . . . . . . . . CSK .072 -.7 -8.865G Nets . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5GN .63 -6 -8.70Wisetech Global . . . . . . . . . . . . . . . . . . . . . . WTC 9.42 -89 -8.63Intiger Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . IAM .032 -.3 -8.57Global Construct . . . . . . . . . . . . . . . . . . . . . GCS .695 -6.5 -8.55Aurora Global Inc Tr . . . . . . . . . . . . . . . . . . AIB .435 -4 -8.42Botanix Pharma.. . . . . . . . . . . . . . . . . . . . . . BOT .11 -1 -8.33CFOAM ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CFO .165 -1.5 -8.33Parkway Minls . . . . . . . . . . . . . . . . . . . . . . . . PWN .011 -.1 -8.33Smart Marine Systems .. . . . . . . . . . . . . . SM8 .033 -.3 -8.33Bubs Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BUB .72 -6.5 -8.28Isentia Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ISD .835 -7.5 -8.24AMA Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AMA 1.09 -9.5 -8.02Decimal Software. . . . . . . . . . . . . . . . . . . . . DSX .023 -.2 -8.00Dimerix . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DXB .115 -1 -8.00Dotz Nano .. . . . . . . . . . . . . . . . . . . . . . . . . . . . DTZ .115 -1 -8.00iCar Asia . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ICQ .23 -2 -8.00Range Intl. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RAN .046 -.4 -8.00The Hydroponics Co .. . . . . . . . . . . . . . . . THCO .23 -2 -8.00Aurora Labs .. . . . . . . . . . . . . . . . . . . . . . . . . . A3D .595 -5 -7.75ZIP Co .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Z1P .775 -6.5 -7.74Engenco .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EGN .48 -4 -7.69Yojee .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YOJ .18 -1.5 -7.69CMI .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CMI 1.38 -11 -7.38Zenitas Health . . . . . . . . . . . . . . . . . . . . . . . . ZNT 1.01 -8 -7.34Impelus . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMS .026 -.2 -7.14JC Intern Grp.. . . . . . . . . . . . . . . . . . . . . . . . . JCI .65 -5 -7.14Praemium .. . . . . . . . . . . . . . . . . . . . . . . . . . . . PPS .585 -4.5 -7.14Prime Financial . . . . . . . . . . . . . . . . . . . . . . . PFG .13 -1 -7.14Syntonic . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SYT .013 -.1 -7.14NetComm Wireless. . . . . . . . . . . . . . . . . . . NTC 1.18 -9 -7.09Generation Dev Grp .. . . . . . . . . . . . . . . . . GDG 1.13 -8.5 -7.00Medlab Clinical . . . . . . . . . . . . . . . . . . . . . . . MDC .60 -4.5 -6.98Lifespot Health. . . . . . . . . . . . . . . . . . . . . . . . LSH .135 -1 -6.90Anatara LifeSc .. . . . . . . . . . . . . . . . . . . . . . . ANR 1.50 -11 -6.83Zoono Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ZNO .205 -1.5 -6.82Adslot . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ADJ .028 -.2 -6.67SUDA Pharma .. . . . . . . . . . . . . . . . . . . . . . . SUD .014 -.1 -6.67Aeris Environmental . . . . . . . . . . . . . . . . . . AEI .215 -1.5 -6.52DTI Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DTI .086 -.6 -6.52AVJennings.. . . . . . . . . . . . . . . . . . . . . . . . . . . AVJ .72 -5 -6.49Highfield Res.. . . . . . . . . . . . . . . . . . . . . . . . . HFR .725 -5 -6.45Topbetta Hldgs.. . . . . . . . . . . . . . . . . . . . . . . TBH .145 -1 -6.45Metro Perform Glass . . . . . . . . . . . . . . . . . MPP .655 -4.5 -6.43Donaco Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . DNA .22 -1.5 -6.38NRW Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . NWH 1.32 -9 -6.38Homeloans .. . . . . . . . . . . . . . . . . . . . . . . . . . . HOM .59 -4 -6.35Vocus Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . VOC 2.22 -15 -6.33Asian Masters Fund .. . . . . . . . . . . . . . . . . AUF 1.265 -8.5 -6.30Orion Health Grp.. . . . . . . . . . . . . . . . . . . . . OHE .60 -4 -6.25Papyrus Aust. . . . . . . . . . . . . . . . . . . . . . . . . . PPY .015 -.1 -6.25Altium .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ALU 19.90 -131 -6.18Supply Net . . . . . . . . . . . . . . . . . . . . . . . . . . . . SNL 3.14 -20.5 -6.13FlamingoAI . . . . . . . . . . . . . . . . . . . . . . . . . . . . FGO .046 -.3 -6.12Prana Biotech.. . . . . . . . . . . . . . . . . . . . . . . . PBT .046 -.3 -6.12The Hydroponics Co .. . . . . . . . . . . . . . . . THC .54 -3.5 -6.09Dragontail Systems.. . . . . . . . . . . . . . . . . . DTS .235 -1.5 -6.00Aust Ethical. . . . . . . . . . . . . . . . . . . . . . . . . . . . AEF 134.00 -849 -5.968I Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8IH .16 -1 -5.88Ashley Services Grp .. . . . . . . . . . . . . . . . . ASH .16 -1 -5.88Knosys.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KNO .08 -.5 -5.88Ocean Grown Abalone .. . . . . . . . . . . . . . OGA .16 -1 -5.88TZ .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TZL .16 -1 -5.88Wisr . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WZR .032 -.2 -5.88Nick Scali . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NCK 6.72 -41 -5.75Baby Bunting Grp.. . . . . . . . . . . . . . . . . . . . BBN 1.315 -8 -5.73Big River Ind.. . . . . . . . . . . . . . . . . . . . . . . . . . BRI 1.90 -11.5 -5.71Seafarms Grp .. . . . . . . . . . . . . . . . . . . . . . . . SFG .052 -.3 -5.45News Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . NWSLV 20.09 -115 -5.41Specialty Fashion.. . . . . . . . . . . . . . . . . . . . SFH .355 -2 -5.33Tag Pacific. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TAG .071 -.4 -5.33BWX .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BWX 4.84 -27 -5.28Audio Pixels . . . . . . . . . . . . . . . . . . . . . . . . . . . AKP 16.20 -90 -5.26Babylon Pump & Power . . . . . . . . . . . . . . BPP .018 -.1 -5.26Carnegie Cln Energy .. . . . . . . . . . . . . . . . CCE .036 -.2 -5.26Merchant House .. . . . . . . . . . . . . . . . . . . . . MHI .18 -1 -5.26Phoslock Water . . . . . . . . . . . . . . . . . . . . . . . PHK .27 -1.5 -5.26Techniche .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TCN .036 -.2 -5.26Xref. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . XF1 .54 -3 -5.26Blue Sky Alt Access .. . . . . . . . . . . . . . . . . BAF 1.085 -6 -5.24MMJ Phytotech.. . . . . . . . . . . . . . . . . . . . . . MMJ .365 -2 -5.19WPP AuNZ .. . . . . . . . . . . . . . . . . . . . . . . . . . . WPP .915 -5 -5.18Coventry Grp.. . . . . . . . . . . . . . . . . . . . . . . . . CYG 1.20 -6.5 -5.14Compumedics . . . . . . . . . . . . . . . . . . . . . . . . CMP .37 -2 -5.13Site Grp Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . SIT .037 -.2 -5.13Ryder Capital . . . . . . . . . . . . . . . . . . . . . . . . . RYD 1.22 -6.5 -5.06Livehire . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LVH .85 -4.5 -5.03Rectifier Technolog .. . . . . . . . . . . . . . . . . . RFT .019 -.1 -5.00Smartpay .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SMP .19 -1 -5.00SomnoMed.. . . . . . . . . . . . . . . . . . . . . . . . . . . SOM 3.04 -16 -5.00Spring FG.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SFL .095 -.5 -5.00

FALLS - MININGCullen Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . CUL .001 -.1 -50.00Hardey Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . HDYOC .001 -.1 -50.00Syngas.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SYS .001 -.1 -50.00Zinc Of Ireland .. . . . . . . . . . . . . . . . . . . . . . . ZMIOC .001 -.1 -50.00Lake Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LKEO .05 -2.5 -33.33Mithril Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MTH .036 -1.4 -28.00Manhattan Corp .. . . . . . . . . . . . . . . . . . . . . MHC .026 -.9 -25.71First Graphene .. . . . . . . . . . . . . . . . . . . . . . . FGROC .062 -2.1 -25.30Gladiator Res .. . . . . . . . . . . . . . . . . . . . . . . . GLA .006 -.2 -25.00Impact Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . IPTOA .003 -.1 -25.00Minbos Res .. . . . . . . . . . . . . . . . . . . . . . . . . . MNB .003 -.1 -25.00Red Mountain Mining .. . . . . . . . . . . . . . . RMXOH .003 -.1 -25.00Finders Res .. . . . . . . . . . . . . . . . . . . . . . . . . . FND .17 -5.5 -24.44Eden Innov .. . . . . . . . . . . . . . . . . . . . . . . . . . . EDEO .046 -1.4 -23.33King River Copper . . . . . . . . . . . . . . . . . . . . KRCOA .042 -1.2 -22.22Ardea Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . ARL 1.26 -34 -21.25Alice Queen .. . . . . . . . . . . . . . . . . . . . . . . . . . AQX .04 -1 -20.00Aspire Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AKMOA .004 -.1 -20.00Austpac Res.. . . . . . . . . . . . . . . . . . . . . . . . . . APG .004 -.1 -20.00China Magnesium .. . . . . . . . . . . . . . . . . . . CMC .02 -.5 -20.00Classic Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . CLZ .004 -.1 -20.00Crossland Metals . . . . . . . . . . . . . . . . . . . . . CUX .004 -.1 -20.00Dempsey Min .. . . . . . . . . . . . . . . . . . . . . . . . DMI .10 -2.5 -20.00Range Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . RRS .004 -.1 -20.00Talon Pet. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TPD .004 -.1 -20.00Tyranna Res .. . . . . . . . . . . . . . . . . . . . . . . . . . TYXOC .008 -.2 -20.00European Cobalt. . . . . . . . . . . . . . . . . . . . . . EUC .077 -1.9 -19.79St George Min.. . . . . . . . . . . . . . . . . . . . . . . . SGQ .165 -4 -19.51Anson Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ASNOB .03 -.7 -18.92Aeris Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AIS .13 -3 -18.75Indiana Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . IDA .057 -1.3 -18.57Strandline Res .. . . . . . . . . . . . . . . . . . . . . . . STA .11 -2.5 -18.52FYI Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FYI .155 -3.5 -18.42Odin Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . ODM .195 -4 -17.02Atlas Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AGO .02 -.4 -16.67Aust Potash .. . . . . . . . . . . . . . . . . . . . . . . . . . APCOA .02 -.4 -16.67Centennial Min . . . . . . . . . . . . . . . . . . . . . . . . CTLO .005 -.1 -16.67Coppermoly. . . . . . . . . . . . . . . . . . . . . . . . . . . COY .01 -.2 -16.67Hardey Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . HDY .005 -.1 -16.67Manas Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . MSR .005 -.1 -16.67Tychean Res.. . . . . . . . . . . . . . . . . . . . . . . . . . TYK .005 -.1 -16.67White Rock Min .. . . . . . . . . . . . . . . . . . . . . . WRM .01 -.2 -16.67Orinoco Gold.. . . . . . . . . . . . . . . . . . . . . . . . . OGX .105 -2 -16.00Deep Yellow .. . . . . . . . . . . . . . . . . . . . . . . . . . DYLO .08 -1.5 -15.79S2 Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . S2R .16 -3 -15.79Lanka Graphite . . . . . . . . . . . . . . . . . . . . . . . LGR .059 -1.1 -15.71Northern Cobalt. . . . . . . . . . . . . . . . . . . . . . . N27O .17 -3 -15.00Riedel Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . RIE .068 -1.2 -15.00Citigold Corp.. . . . . . . . . . . . . . . . . . . . . . . . . CTO .006 -.1 -14.29Dateline Res.. . . . . . . . . . . . . . . . . . . . . . . . . . DTR .03 -.5 -14.29Helios Energy .. . . . . . . . . . . . . . . . . . . . . . . . HE8OA .024 -.4 -14.29Malachite Res.. . . . . . . . . . . . . . . . . . . . . . . . MAR .006 -.1 -14.29

Mount Ridley Mines .. . . . . . . . . . . . . . . . . MRD .006 -.1 -14.29Sino Gas Energy .. . . . . . . . . . . . . . . . . . . . . SEH .15 -2.5 -14.29Sundance Res .. . . . . . . . . . . . . . . . . . . . . . . SDL .006 -.1 -14.29Wolf Pet. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WOF .012 -.2 -14.29Anson Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ASN .049 -.8 -14.04Dragon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . DRA .185 -3 -13.95King River Copper . . . . . . . . . . . . . . . . . . . . KRC .125 -2 -13.79Lake Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LKE .125 -2 -13.79Symbol Min . . . . . . . . . . . . . . . . . . . . . . . . . . . SL1 .044 -.7 -13.73Rimfire Pacific. . . . . . . . . . . . . . . . . . . . . . . . . RIM .019 -.3 -13.64Sumatra Copper . . . . . . . . . . . . . . . . . . . . . . SUM .019 -.3 -13.64Xanadu Mines.. . . . . . . . . . . . . . . . . . . . . . . . XAM .19 -3 -13.64White Energy Co .. . . . . . . . . . . . . . . . . . . . . WEC .051 -.8 -13.56Syrah Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . SYR 3.17 -49 -13.39Greenpower Energy .. . . . . . . . . . . . . . . . . GPP .013 -.2 -13.33Mustang Res .. . . . . . . . . . . . . . . . . . . . . . . . . MUSOA .013 -.2 -13.33Aus Tin Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . ANW .02 -.3 -13.04De Grey Min .. . . . . . . . . . . . . . . . . . . . . . . . . . DEGO .074 -1.1 -12.94Winchester Energy .. . . . . . . . . . . . . . . . . . WEL .048 -.7 -12.73Abilene Oil & Gas .. . . . . . . . . . . . . . . . . . . . ABL .007 -.1 -12.50Artemis Res .. . . . . . . . . . . . . . . . . . . . . . . . . . ARV .175 -2.5 -12.50Aspire Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AKM .007 -.1 -12.50Austral Gold . . . . . . . . . . . . . . . . . . . . . . . . . . . AGD .105 -1.5 -12.50GBM Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . GBZ .007 -.1 -12.50Greenpower Energy .. . . . . . . . . . . . . . . . . GPPO .007 -.1 -12.50Havilah Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . HAVOC .07 -1 -12.50Meteoric Res .. . . . . . . . . . . . . . . . . . . . . . . . . MEI .035 -.5 -12.50Predictive Disc . . . . . . . . . . . . . . . . . . . . . . . . PDIO .007 -.1 -12.50UraniumSA .. . . . . . . . . . . . . . . . . . . . . . . . . . . USA .007 -.1 -12.50MC Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MCM .60 -8.5 -12.41Alicanto Min .. . . . . . . . . . . . . . . . . . . . . . . . . . AQIO .022 -.3 -12.00Altona Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AOH .11 -1.5 -12.00Coziron Res .. . . . . . . . . . . . . . . . . . . . . . . . . . CZR .022 -.3 -12.00Lustrum Min.. . . . . . . . . . . . . . . . . . . . . . . . . . LRM .15 -2 -11.76Nexus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NXM .075 -1 -11.76Thor Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . THR .045 -.6 -11.76Valor Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . VAL .015 -.2 -11.76First Cobalt . . . . . . . . . . . . . . . . . . . . . . . . . . . . FCC .99 -13 -11.61Musgrave Min.. . . . . . . . . . . . . . . . . . . . . . . . MGV .062 -.8 -11.43Hawthorn Res.. . . . . . . . . . . . . . . . . . . . . . . . HAW .055 -.7 -11.29Alligator Energy .. . . . . . . . . . . . . . . . . . . . . . AGE .008 -.1 -11.11Argo Explore . . . . . . . . . . . . . . . . . . . . . . . . . . AXT .024 -.3 -11.11Hannans .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HNR .016 -.2 -11.11NSL Cons .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NSL .016 -.2 -11.11Six Sigma Metals . . . . . . . . . . . . . . . . . . . . . SI6OC .008 -.1 -11.11Syndicated Metals. . . . . . . . . . . . . . . . . . . . SMD .008 -.1 -11.11Mineral Commodities . . . . . . . . . . . . . . . . MRC .165 -2 -10.81Alderan Res .. . . . . . . . . . . . . . . . . . . . . . . . . . AL8 .68 -8 -10.53Magnetic Res .. . . . . . . . . . . . . . . . . . . . . . . . MAU .17 -2 -10.53Magnis Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . MNS .43 -5 -10.42Novonix. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NVX .82 -9.5 -10.38Kibaran Res .. . . . . . . . . . . . . . . . . . . . . . . . . . KNL .13 -1.5 -10.34Hot Chili . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HCH .035 -.4 -10.26Carnavale Res .. . . . . . . . . . . . . . . . . . . . . . . CAV .018 -.2 -10.00Cons Zinc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . CZL .009 -.1 -10.00European Lithium.. . . . . . . . . . . . . . . . . . . . EUR .225 -2.5 -10.00Galena Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . G1ADA .18 -2 -10.00GWR Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . GWR .18 -2 -10.00Kalia. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KLH .009 -.1 -10.00Red Mountain Mining .. . . . . . . . . . . . . . . RMX .009 -.1 -10.00Truscott Min . . . . . . . . . . . . . . . . . . . . . . . . . . . TRM .018 -.2 -10.00Chesser Res.. . . . . . . . . . . . . . . . . . . . . . . . . . CHZ .055 -.6 -9.84Galaxy Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . GXY 2.96 -32 -9.76Piedmont Lithium.. . . . . . . . . . . . . . . . . . . . PLL .14 -1.5 -9.68Peninsula Energy .. . . . . . . . . . . . . . . . . . . . PEN .235 -2.5 -9.62Northern Cobalt. . . . . . . . . . . . . . . . . . . . . . . N27 .33 -3.5 -9.59Viking Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . VKA .038 -.4 -9.52Iron Road .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . IRD .145 -1.5 -9.38Ironbark Zinc .. . . . . . . . . . . . . . . . . . . . . . . . . IBG .049 -.5 -9.26Calima Energy .. . . . . . . . . . . . . . . . . . . . . . . CE1 .05 -.5 -9.09Freehill Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . FHS .07 -.7 -9.09Indago Energy .. . . . . . . . . . . . . . . . . . . . . . . INK .08 -.8 -9.09Magmatic Resrce .. . . . . . . . . . . . . . . . . . . . MAG .10 -1 -9.09Peako .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PKO .02 -.2 -9.09PNX Metals. . . . . . . . . . . . . . . . . . . . . . . . . . . . PNX .01 -.1 -9.09Qld Bauxite. . . . . . . . . . . . . . . . . . . . . . . . . . . . QBL .04 -.4 -9.09Strata-X Energy .. . . . . . . . . . . . . . . . . . . . . . SXA .04 -.4 -9.09Tanga Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TRL .01 -.1 -9.09Vital Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . . VML .01 -.1 -9.09Lepidico .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LPD .041 -.4 -8.89Aguia Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AGR .31 -3 -8.82Venture Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . VMS .031 -.3 -8.82Dragon Mtn Gold .. . . . . . . . . . . . . . . . . . . . DMG .021 -.2 -8.70Platina Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . PGM .105 -1 -8.70Eden Innov .. . . . . . . . . . . . . . . . . . . . . . . . . . . EDE .074 -.7 -8.64BlackEarth Min.. . . . . . . . . . . . . . . . . . . . . . . BEM .16 -1.5 -8.57Titan Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TTM .032 -.3 -8.57Jervois Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . JRV .43 -4 -8.51Sacgasco.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SGC .076 -.7 -8.43First Graphene .. . . . . . . . . . . . . . . . . . . . . . . FGR .165 -1.5 -8.33Kogi Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KFE .11 -1 -8.33Peninsula Mines .. . . . . . . . . . . . . . . . . . . . . PSM .011 -.1 -8.33Sheffield Res .. . . . . . . . . . . . . . . . . . . . . . . . . SFX .715 -6.5 -8.33Todd River Res.. . . . . . . . . . . . . . . . . . . . . . . TRT .11 -1 -8.33Beadell Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BDR .078 -.7 -8.24Birimian.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BGS .45 -4 -8.16Orocobre . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ORE 5.36 -47 -8.06A-Cap Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ACB .069 -.6 -8.00Gold Mountain . . . . . . . . . . . . . . . . . . . . . . . . GMN .115 -1 -8.00Lithium Pwr Int . . . . . . . . . . . . . . . . . . . . . . . . LPI .345 -3 -8.00Panoramic Res.. . . . . . . . . . . . . . . . . . . . . . . PAN .46 -4 -8.00Tigers Realm Coal . . . . . . . . . . . . . . . . . . . . TIG .046 -.4 -8.00Vector Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . VEC .023 -.2 -8.00Cassini Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . CZI .07 -.6 -7.89Alliance Res .. . . . . . . . . . . . . . . . . . . . . . . . . . AGS .12 -1 -7.69Emergent Res .. . . . . . . . . . . . . . . . . . . . . . . . EMG .012 -.1 -7.69Gulf Manganese .. . . . . . . . . . . . . . . . . . . . . GMC .012 -.1 -7.69Nelson Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . NES .18 -1.5 -7.69Paringa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . PNL .36 -3 -7.69Crusader Res .. . . . . . . . . . . . . . . . . . . . . . . . CAS .062 -.5 -7.46Allegiance Coal . . . . . . . . . . . . . . . . . . . . . . . AHQ .05 -.4 -7.41Raiden Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . RDN .025 -.2 -7.41Torian Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TNR .075 -.6 -7.41Toro Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . TOE .025 -.2 -7.41Northern Star. . . . . . . . . . . . . . . . . . . . . . . . . . NST 6.28 -50 -7.37Bannerman Res.. . . . . . . . . . . . . . . . . . . . . . BMN .038 -.3 -7.32West African Res.. . . . . . . . . . . . . . . . . . . . . WAF .38 -3 -7.32Buxton Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . BUX .13 -1 -7.14Centrex Metals. . . . . . . . . . . . . . . . . . . . . . . . CXM .13 -1 -7.14Echo Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . EAR .26 -2 -7.14Frontier Res .. . . . . . . . . . . . . . . . . . . . . . . . . . FNT .013 -.1 -7.14Redstone Res .. . . . . . . . . . . . . . . . . . . . . . . . RDS .013 -.1 -7.14Venus Metals . . . . . . . . . . . . . . . . . . . . . . . . . . VMC .13 -1 -7.14Vimy Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VMY .13 -1 -7.14Volt Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VRC .039 -.3 -7.14Krakatoa Res.. . . . . . . . . . . . . . . . . . . . . . . . . KTA .04 -.3 -6.98Orecorp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ORR .20 -1.5 -6.98Riversgold. . . . . . . . . . . . . . . . . . . . . . . . . . . . . RGL .135 -1 -6.90Fortescue Metals Grp .. . . . . . . . . . . . . . . FMG 4.33 -32 -6.88Reedy Lagoon .. . . . . . . . . . . . . . . . . . . . . . . RLC .041 -.3 -6.82Focus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . FML .275 -2 -6.78American Patriot Oil . . . . . . . . . . . . . . . . . . AOW .028 -.2 -6.67Impact Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . IPT .014 -.1 -6.67Santana Min.. . . . . . . . . . . . . . . . . . . . . . . . . . SMI .014 -.1 -6.67Matrix C & E .. . . . . . . . . . . . . . . . . . . . . . . . . . MCE .43 -3 -6.52Swick Min Services. . . . . . . . . . . . . . . . . . . SWK .215 -1.5 -6.52Metals X .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MLX .72 -5 -6.49Cardinal Res .. . . . . . . . . . . . . . . . . . . . . . . . . CDVOA .365 -2.5 -6.41Kidman Res .. . . . . . . . . . . . . . . . . . . . . . . . . . KDR 2.06 -14 -6.36Buru Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . BRU .30 -2 -6.25RTG Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RTG .15 -1 -6.25Tasman Res .. . . . . . . . . . . . . . . . . . . . . . . . . . TAS .06 -.4 -6.25Intermin Res.. . . . . . . . . . . . . . . . . . . . . . . . . . IRC .23 -1.5 -6.12Dacian Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . DCN 2.94 -19 -6.07Walkabout Res.. . . . . . . . . . . . . . . . . . . . . . . WKTOA .031 -.2 -6.06Kidman Res .. . . . . . . . . . . . . . . . . . . . . . . . . . KDRO 1.88 -12 -6.00Argosy Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . AGY .32 -2 -5.88Pelican Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . PEL .016 -.1 -5.88Six Sigma Metals . . . . . . . . . . . . . . . . . . . . . SI6 .016 -.1 -5.88Breaker Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BRB .52 -3.2 -5.80Chalice Gold Mines.. . . . . . . . . . . . . . . . . . CHN .165 -1 -5.71De Grey Min .. . . . . . . . . . . . . . . . . . . . . . . . . . DEG .165 -1 -5.71Pilbara Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . PLS .825 -5 -5.71Duketon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . DKM .25 -1.5 -5.66Hillgrove Res .. . . . . . . . . . . . . . . . . . . . . . . . . HGO .084 -.5 -5.62Beacon Min .. . . . . . . . . . . . . . . . . . . . . . . . . . BCN .017 -.1 -5.56Grange Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . GRR .17 -1 -5.56Lithium Pwr Int . . . . . . . . . . . . . . . . . . . . . . . . LPIOA .085 -.5 -5.56Prairie Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PDZ .87 -5 -5.43Superior Lake Res .. . . . . . . . . . . . . . . . . . . SUP .035 -.2 -5.41Amani Gold. . . . . . . . . . . . . . . . . . . . . . . . . . . . ANL .018 -.1 -5.26Dark Horse Res .. . . . . . . . . . . . . . . . . . . . . . DHR .018 -.1 -5.26Marmota.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MEU .018 -.1 -5.26Champion Iron .. . . . . . . . . . . . . . . . . . . . . . . CIA 1.175 -6.5 -5.24Sandfire Res .. . . . . . . . . . . . . . . . . . . . . . . . . SFR 7.32 -40 -5.18Kairos Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . KAI .037 -.2 -5.13Tietto Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TIE .185 -1 -5.13Triton Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TON .074 -.4 -5.13Force Com ... . . . . . . . . . . . . . . . . . . . . . . . . . 4CE .093 -.5 -5.10Castillo Copper . . . . . . . . . . . . . . . . . . . . . . . CCZ .038 -.2 -5.00Crater Gold Min .. . . . . . . . . . . . . . . . . . . . . . CGN .019 -.1 -5.00Discovery Africa . . . . . . . . . . . . . . . . . . . . . . DAF .019 -.1 -5.00Draig Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . DRG .19 -1 -5.00Jadar Lithium .. . . . . . . . . . . . . . . . . . . . . . . . JDR .019 -.1 -5.00Kangaroo Res.. . . . . . . . . . . . . . . . . . . . . . . . KRL .019 -.1 -5.00Pacific American Coal. . . . . . . . . . . . . . . . PAK .038 -.2 -5.00Rift Valley Res .. . . . . . . . . . . . . . . . . . . . . . . . RVY .019 -.1 -5.00


15Tables

AGRICULTURAL FUTURESExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PEastern Australia Wheat Futures (WM)May 18 - 274.5 - - - 273.5 -1.00 -20.00 0 2446Jul 18 - 278.5 - - - 277.5 -1.00 -20.00 0 1876Jan 19 - 285 - - - 283.5 -1.50 -30.00 0 2444Night Volume: 0 Day Volume: 0 Previous O/P: 6766Eastern Australia Feed Barley Futures (UB)May 18 - 261 - - - 262 1.00 20.00 0 140Jan 19 - 253.5 - - - 254.5 1.00 20.00 0 65Jan 20 - 257.5 - - - 258.5 1.00 20.00 0 1Night Volume: 0 Day Volume: 0 Previous O/P: 206Australian Sorghum Futures (US)May 18 - 327 - - - 327 0 0 0 10Night Volume: 0 Day Volume: 0 Previous O/P: 10

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)Mar 18 - 71.65 - - - 71.65 0 0 0 1101Jun 18 - 76.75 78.00 78.00 78.00 78.00 1.25 2730.00 5 915Sep 18 - 77.00 77.00 77.50 77.00 77.50 0.50 1104.00 10 1036Dec 18 - 70.50 70.00 70.00 70.00 70.25 -0.25 -552.00 1 879Mar 19 - 81.81 82.40 82.40 82.40 82.40 0.59 1274.40 7 682Jun 19 - 73.10 73.85 73.85 73.85 73.85 0.75 1638.00 5 643Sep 19 - 72.00 - - - 72.25 0.25 552.00 0 511Night Volume: 0 Day Volume: 28 Previous O/P: 6869QLD Base Load Quarter Electricity Futures (BQ)Mar 18 - 70.31 - - - 70.31 0 0 0 1722Jun 18 - 67.00 - - - 67.50 0.50 1092.00 0 1616Sep 18 - 66.10 - - - 66.10 0 0 0 1059Dec 18 - 67.02 - - - 67.02 0 0 0 1169Mar 19 - 81.00 - - - 81.00 0 0 0 943Jun 19 - 60.25 60.25 60.25 60.25 60.25 0 0 2 763Sep 19 - 60.33 59.75 59.75 59.75 59.75 -0.58 -1280.64 1 571Night Volume: 0 Day Volume: 3 Previous O/P: 8837SA Base Load Quarter Electricity Futures (BS)Mar 18 - 116.15 - - - 116.15 0 0 0 138Jun 18 - 98.25 - - - 98.25 0 0 0 222Sep 18 - 89.00 - - - 89.00 0 0 0 156Dec 18 - 83.25 - - - 83.25 0 0 0 153Night Volume: 0 Day Volume: 0 Previous O/P: 1004VIC Base Load Quarter Electricity Futures (BV)Mar 18 - 102.65 - - - 102.65 0 0 0 1619Jun 18 - 84.00 85.00 85.00 85.00 85.00 1.00 2184.00 15 1424Sep 18 - 82.70 83.25 83.60 83.25 83.32 0.62 1368.96 51 1361Dec 18 - 76.00 77.75 77.75 76.25 76.14 0.14 309.12 78 1354Mar 19 - 98.75 98.75 98.85 98.75 99.05 0.30 648.00 105 1111Jun 19 - 77.05 78.50 78.50 78.00 77.75 0.70 1528.80 83 1067Sep 19 - 75.00 75.50 75.50 75.50 75.50 0.50 1104.00 36 675Dec 19 - 66.50 67.00 67.00 67.00 66.94 0.44 971.52 36 647Mar 20 - 90.00 - - - 90.25 0.25 546.00 0 183Night Volume: 0 Day Volume: 404 Previous O/P: 9800NSW Peak Load Electricity Futures (PN)Mar 18 - 77.90 - - - 77.80 -0.10 -93.00 0 166Jun 18 - 83.25 - - - 85.00 1.75 1627.50 0 176Sep 18 - 83.50 - - - 84.50 1.00 975.00 0 155Dec 18 - 79.50 - - - 80.00 0.50 472.50 0 109Night Volume: 0 Day Volume: 0 Previous O/P: 719QLD Peak Load Electricity Futures (PQ)Mar 18 - 77.55 - - - 77.55 0 0 0 195Jun 18 - 74.00 - - - 74.75 0.75 697.50 0 168Dec 18 - 78.37 - - - 78.37 0 0 0 110Night Volume: 0 Day Volume: 0 Previous O/P: 726VIC Peak Load Electricity Futures (PV)Mar 18 - 133.75 - - - 133.75 0 0 0 266Jun 18 - 94.00 - - - 94.00 0 0 0 185Sep 18 - 91.50 - - - 92.50 1.00 975.00 0 174Dec 18 - 92.00 - - - 92.00 0 0 0 167Night Volume: 0 Day Volume: 0 Previous O/P: 935NSW Base Load Quarterly $300 Cap Electricity Futures (GN)Mar 18 - 0.15 - - - 0.15 0 0 0 698Jun 18 - 2.60 3.00 3.00 3.00 3.00 0.40 873.60 1 519Sep 18 - 3.20 3.50 3.50 3.50 3.50 0.30 662.40 3 660Dec 18 - 5.25 - - - 5.25 0 0 0 486Night Volume: 0 Day Volume: 4 Previous O/P: 4376QLD Base Load Quarterly $300 Cap Electricity Futures (GQ)Mar 18 - 1.00 - - - 1.00 0 0 0 741Jun 18 - 1.35 - - - 1.35 0 0 0 550Sep 18 - 1.25 - - - 1.25 0 0 0 427Dec 18 - 4.70 - - - 4.70 0 0 0 457Night Volume: 0 Day Volume: 0 Previous O/P: 4193SA Base Load Quarterly $300 Cap Electricity Futures (GS)Mar 18 - 26.90 - - - 26.90 0 0 0 187Night Volume: 0 Day Volume: 0 Previous O/P: 700VIC Base Load Quarterly $300 Cap Electricity Futures (GV)Mar 18 - 18.90 - - - 18.90 0 0 0 671Jun 18 - 1.90 2.75 2.75 2.75 2.35 0.45 982.80 1 541Sep 18 - 2.50 - - - 2.50 0 0 0 420Dec 18 - 6.50 6.75 6.75 6.50 6.50 0 0 10 482Mar 19 - 23.17 23.50 23.50 23.50 23.50 0.33 712.80 5 217Night Volume: 0 Day Volume: 16 Previous O/P: 3021ASX Electricity QLD Base Load Strip Put Options (HQ)Jun 19 70 2.26 2.30 2.30 2.30 2.30 0.04 87.36 20 85Night Volume: 0 Day Volume: 20 Previous O/P: 1141

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)Mar 18 - 98.500 - - - 98.500 0 0 0 23487Apr 18 - 98.505 - - - 98.505 0 0 0 31495May 18 - 98.505 - - - 98.505 0 0 0 45618Jun 18 - 98.505 98.500 98.500 98.500 98.505 0 0 664 12218Jul 18 - 98.500 98.500 98.500 98.500 98.500 0 0 192 14748Aug 18 - 98.490 - - - 98.490 0 0 0 36243Sep 18 - 98.490 98.485 98.485 98.485 98.485 -0.01 -12.33 275 7551Oct 18 - 98.490 - - - 98.485 -0.01 -12.33 0 11435Nov 18 - 98.440 98.435 98.435 98.435 98.435 -0.01 -12.33 141 11455Dec 18 - 98.430 - - - 98.420 -0.01 -24.66 0 8815Jan 19 - 98.425 - - - 98.415 -0.01 -24.66 0 4750Feb 19 - 98.380 - - - 98.375 -0.01 -12.33 0 1115Mar 19 - 98.370 - - - 98.365 -0.01 -12.33 0 400Night Volume: 0 Day Volume: 1272 Previous O/P: 20933090 Day Bank Accepted Bills Futures (IR)Jun 18 - 98.130 98.120 98.120 98.100 98.110 -0.02 -48.86 35026 214655Sep 18 - 98.110 98.110 98.110 98.090 98.090 -0.02 -48.85 23779 237461Dec 18 - 98.060 98.050 98.050 98.030 98.040 -0.02 -48.84 17790 212684Mar 19 - 97.990 97.980 97.990 97.960 97.980 -0.01 -24.42 13877 153688Jun 19 - 97.910 97.900 97.910 97.890 97.900 -0.01 -24.41 7821 109230Sep 19 - 97.830 97.820 97.830 97.810 97.820 -0.01 -24.39 5493 96633Dec 19 - 97.760 97.740 97.760 97.730 97.740 -0.02 -48.77 6486 61749Mar 20 - 97.690 97.680 97.690 97.670 97.680 -0.01 -24.38 5265 32147Jun 20 - 97.630 97.620 97.620 97.610 97.620 -0.01 -24.37 81 3468Sep 20 - 97.590 97.570 97.590 97.570 97.570 -0.02 -48.73 276 3601Dec 20 - 97.540 - - - 97.510 -0.03 -73.08 0 1080Mar 21 - 97.490 97.490 97.490 97.490 97.470 -0.02 -48.71 4 586Jun 21 - 97.450 - - - 97.430 -0.02 -48.70 0 99Sep 21 - 97.410 - - - 97.390 -0.02 -48.68 0 90Dec 21 - 97.370 - - - 97.350 -0.02 -48.68 0 64Mar 22 - 97.330 - - - 97.310 -0.02 -48.67 0 22Night Volume: 59522 Day Volume: 56376 Previous O/P: 11272573 Year Commonwealth Treasury Bond Futures (YT)Jun 18 - 97.895 97.865 97.885 97.855 97.865 -0.03 -92.53 147220 961538Night Volume: 75383 Day Volume: 71837 Previous O/P: 96153810 Year Commonwealth Treasury Bond Futures (XT)Jun 18 - 97.395 97.400 97.420 97.380 97.385 -0.01 -102.26 181158 1122500Sep 18 - 97.395 97.395 97.395 97.395 97.385 -0.01 -102.26 95 107Night Volume: 95842 Day Volume: 85411 Previous O/P: 112260720 Year Treasury Bond Futures (XX)Jun 18 - 97.005 97.015 97.015 96.990 96.995 -0.01 -81.62 392 23341Night Volume: 0 Day Volume: 392 Previous O/P: 23341

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)Jun 18 - 97.97 97.97 97.97 97.96 97.97 0 0 1488 55520Sep 18 - 97.93 97.92 97.92 97.91 97.92 -0.01 -24.41 836 30226Dec 18 - 97.87 97.88 97.88 97.85 97.87 0 0 485 26998Mar 19 - 97.78 97.78 97.78 97.77 97.78 0 0 677 15989Jun 19 - 97.71 97.70 97.70 97.68 97.70 -0.01 -24.38 256 7042Sep 19 - 97.62 - - - 97.60 -0.02 -48.74 0 905Dec 19 - 97.52 - - - 97.50 -0.02 -48.72 0 310Night Volume: 1212 Day Volume: 2530 Previous O/P: 136990Otahuhu Base Load Quarter Electricity Futures (EA)Mar 18 - 85.00 - - - 85.00 0 0 0 2413Jun 18 - 67.25 - - - 67.25 0 0 0 1777Sep 18 - 72.00 70.00 70.50 69.50 70.50 -1.50 -3312.00 90 2253Dec 18 - 64.00 64.00 64.00 64.00 64.00 0 0 30 1592Mar 19 - 76.20 - - - 76.20 0 0 0 724Jun 19 - 84.00 - - - 84.00 0 0 0 442Sep 19 - 84.00 - - - 84.00 0 0 0 1057Dec 19 - 67.00 - - - 67.00 0 0 0 575Mar 20 - 80.15 - - - 80.15 0 0 0 380Jun 20 - 84.00 - - - 84.00 0 0 0 195Sep 20 - 84.00 - - - 84.00 0 0 0 100Dec 20 - 67.70 - - - 67.70 0 0 0 170Mar 21 - 75.25 - - - 75.25 0 0 0 30Jun 21 - 88.35 - - - 88.35 0 0 0 90Sep 21 - 86.30 - - - 86.30 0 0 0 60Dec 21 - 66.20 - - - 66.20 0 0 0 60Night Volume: 0 Day Volume: 120 Previous O/P: 11918Benmore Base Load Quarter Electricity Futures (EE)Mar 18 - 78.70 - - - 78.70 0 0 0 2156Jun 18 - 58.10 58.60 58.60 58.60 58.45 0.35 764.40 20 1763Sep 18 - 66.15 64.90 64.90 64.00 64.00 -2.15 -4747.20 120 1821Dec 18 - 56.60 - - - 56.60 0 0 0 559Mar 19 - 71.00 - - - 71.00 0 0 0 674Jun 19 - 78.50 - - - 78.50 0 0 0 845Sep 19 - 78.50 - - - 78.50 0 0 0 576Dec 19 - 59.20 - - - 59.20 0 0 0 340Mar 20 - 67.65 - - - 67.65 0 0 0 270Jun 20 - 78.65 - - - 78.65 0 0 0 270Sep 20 - 79.05 - - - 79.05 0 0 0 180Dec 20 - 59.50 - - - 59.50 0 0 0 200Mar 21 - 67.00 - - - 67.00 0 0 0 120Jun 21 - 78.20 - - - 78.20 0 0 0 120Sep 21 - 79.50 - - - 79.50 0 0 0 60Dec 21 - 57.00 - - - 57.00 0 0 0 120Night Volume: 0 Day Volume: 140 Previous O/P: 10074

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)Apr 18 - 5786 5786 5786 5751 5757 -29.00 -725.00 5 349May 18 - 5766 - - - 5737 -29.00 -725.00 0 11Jun 18 - 5765 5788 5789 5728 5736 -29.00 -725.00 60417 252487Sep 18 - 5710 - - - 5681 -29.00 -725.00 0 2829Dec 18 - 5698 - - - 5669 -29.00 -725.00 0 3159Night Volume: 22658 Day Volume: 37764 Previous O/P: 258835SPI 200 (A$25 x SPI200) Call Options (AP)Jun 18 5900 91 - - - 78.5 -12.50 -312.50 0 1Jun 18 6000 56.5 - - - 48 -8.50 -212.50 0 5Jun 18 6100 33 - - - 27.5 -5.50 -137.50 0 2Jun 18 6250 13.5 - - - 11 -2.50 -62.50 0 4Jun 18 6300 10 - - - 8.5 -1.50 -37.50 0 10Jun 18 6350 7.5 - - - 6 -1.50 -37.50 0 22Jun 18 6400 5.5 - - - 4.5 -1.00 -25.00 0 11Jun 18 6450 4.5 - - - 3.5 -1.00 -25.00 0 21Jun 18 6500 3.5 - - - 2.5 -1.00 -25.00 0 1Jun 18 6550 2.5 - - - 2 -0.50 -12.50 0 5Jun 18 6700 1 - - - 0.5 -0.50 -12.50 0 16Sep 18 6200 44.5 - - - 39.5 -5.00 -125.00 2 0Sep 18 6300 29 - - - 26 -3.00 -75.00 0 2Sep 18 6500 12 - - - 10.5 -1.50 -37.50 0 1Sep 18 6550 9.5 - - - 8 -1.50 -37.50 0 6Night Volume: 0 Day Volume: 2 Previous O/P: 107SPI 200 (A$25 x SPI200) Put Options (AP)Jun 18 3600 0.5 - - - 1.5 1.00 25.00 0 2416Jun 18 3900 1.5 - - - 3.5 2.00 50.00 0 504Jun 18 3925 1.5 - - - 4 2.50 62.50 0 856Jun 18 3975 2 - - - 4 2.00 50.00 0 849Jun 18 4000 2.5 - - - 4.5 2.00 50.00 0 2092Jun 18 4500 9 - - - 9.5 0.50 12.50 0 11990Jun 18 4825 17 - - - 17 0 0 0 1050Jun 18 5000 23.5 - - - 24 0.50 12.50 0 8Jun 18 5050 26 - - - 26.5 0.50 12.50 0 714Jun 18 5075 27 - - - 28 1.00 25.00 0 11990Jun 18 5100 28.5 - - - 30 1.50 37.50 0 522Jun 18 5125 30 - - - 31.5 1.50 37.50 0 1010Jun 18 5150 32 - - - 33.5 1.50 37.50 0 1Jun 18 5200 35.5 - - - 37.5 2.00 50.00 0 4Jun 18 5250 39.5 - - - 42.5 3.00 75.00 0 6Jun 18 5300 44.5 - - - 48 3.50 87.50 0 104Jun 18 5350 50.5 - - - 54.5 4.00 100.00 0 35Jun 18 5400 57 - - - 62 5.00 125.00 0 2064Jun 18 5500 74 - - - 81 7.00 175.00 0 7Jun 18 5625 105 - - - 114.5 9.50 237.50 0 1712Jun 18 5650 112.5 - - - 122.5 10.00 250.00 0 885Jun 18 5675 121 - - - 131.5 10.50 262.50 0 1747Jun 18 5700 129.5 - - - 141.5 12.00 300.00 0 1844Jun 18 5800 172 - - - 186.5 14.50 362.50 0 6Jun 18 6000 291.5 - - - 312 20.50 512.50 0 1Sep 18 3800 8 - - - 9 1.00 25.00 0 2795Sep 18 3925 10 - - - 11 1.00 25.00 0 856Sep 18 4000 11.5 - - - 12.5 1.00 25.00 0 1682Sep 18 4750 36.5 - - - 40 3.50 87.50 0 1350Sep 18 4800 40 - - - 43.5 3.50 87.50 0 850Sep 18 5000 57.5 - - - 62 4.50 112.50 0 712Sep 18 5025 60 - - - 64.5 4.50 112.50 0 1048Sep 18 5100 69 - - - 74 5.00 125.00 2 0Sep 18 5200 83.5 - - - 89.5 6.00 150.00 0 2Sep 18 5300 101.5 - - - 108 6.50 162.50 0 2398Sep 18 5375 118 - - - 125 7.00 175.00 0 850Sep 18 5600 184 - - - 195 11.00 275.00 0 705Sep 18 5625 193 - - - 204.5 11.50 287.50 0 1862Sep 18 5725 234 - - - 248 14.00 350.00 0 3364Dec 18 4075 24 - - - 25 1.00 25.00 0 827Dec 18 4175 27.5 - - - 29 1.50 37.50 0 809Dec 18 4225 29.5 - - - 31 1.50 37.50 0 796Dec 18 5075 104.5 - - - 110 5.50 137.50 0 1155Dec 18 5675 274 - - - 285.5 11.50 287.50 0 1155Dec 18 5825 345.5 - - - 359.5 14.00 350.00 0 1653Dec 18 5950 416 - - - 432 16.00 400.00 0 1618Dec 18 6050 480 - - - 497.5 17.50 437.50 0 1591Mar 19 4625 42.5 - - - 81 38.50 962.50 0 980Mar 19 4925 92.5 - - - 123 30.50 762.50 0 664Mar 19 5225 174.5 - - - 189.5 15.00 375.00 0 980Mar 19 5500 271 - - - 281 10.00 250.00 0 664Night Volume: 0 Day Volume: 2 Previous O/P: 73783

EXCHANGE TRADED OPTIONS TURNOVEROption Type Turnover Contracts TradedCalls $36,756,129 181,005Puts $28,258,422 142,664

TOP TRADING EXCHANGE TRADED OPTIONSContracts Traded

ASX Code Issuer Name Total Call PutANZ ANZ Banking Grp 16521 4959 11562BHP BHP 17128 8288 8840CBA C’wlth Bank of Aust 14216 4776 9440FMG FORTESCUE METALS GRP 36478 22568 13910NAB National Aust Bank 10590 3684 6906RIO Rio Tinto 9224 3011 6213STO SANTOS LTD 13295 6675 6620TLS Telstra Corp 63131 55970 7161WBC Westpac Banking 8970 2459 6511XJO S&P/ASX 200 51104 19313 31791

Futures and Options


16 Tables

ASX Market PerformanceLAST WEEK

AUST INDEX Mar 23 Mar 26 Mar 27 Mar 28 Mar 29

S&P/ASX 200 . . . . . . . . . . . . 5820.7 5790.5 5832.3 5789.5 5759.4Day’s High. . . . . . . . . . . . . . . . 5937.2 5820.7 5837.5 5832.3 5804.3Day’s Low .. . . . . . . . . . . . . . . 5808.1 5773.3 5790.5 5781.6 5752.7All Ordinaries. . . . . . . . . . . . . 5929.0 5901.4 5943.7 5899.2 5868.9Day’s High. . . . . . . . . . . . . . . . 6043.2 5929.0 5948.3 5943.7 5912.4Day’s Low .. . . . . . . . . . . . . . . 5916.9 5881.0 5901.4 5892.3 5861.9

ASX NATIONAL: TurnoversMar 23 Mar 26 Mar 27 Mar 28 Mar 29

Volume (’000s)Industrials . . . . . . . . . . . . . 1,118,086 910,973 988,882 856,026 1,117,782Mining.. . . . . . . . . . . . . . . . . 1,392,702 1,463,656 1,996,752 1,437,380 1,236,004TOTAL . . . . . . . . . . . . . . . . . 2,510,788 2,374,629 2,985,634 2,293,406 2,353,786

Value ($’000s)Industrials . . . . . . . . . . . . . 3,974,462 3,621,224 3,608,608 3,627,137 5,085,442Mining.. . . . . . . . . . . . . . . . . 1,560,559 1,183,592 1,347,503 1,182,260 1,832,645TOTAL . . . . . . . . . . . . . . . . . 5,535,021 4,804,816 4,956,111 4,809,397 6,918,087

MOVEMENTS:Industrials

Up .. . . . . . . . . . . . . . . . . . . . . 201 330 606 307 391Down.. . . . . . . . . . . . . . . . . . 724 562 278 576 478Steady .. . . . . . . . . . . . . . . . 194 250 229 216 230TOTAL . . . . . . . . . . . . . . . . . 1,119 1,142 1,113 1,099 1,099

MiningUp .. . . . . . . . . . . . . . . . . . . . . 150 198 257 120 166Down.. . . . . . . . . . . . . . . . . . 291 244 194 308 242Steady .. . . . . . . . . . . . . . . . 200 202 214 213 225TOTAL . . . . . . . . . . . . . . . . . 641 644 665 641 633

ASX OPTIONS: TurnoversVolume

Call Options .. . . . . . . . . . 255,188 407,045 180,134 533,383 196,044Put Options.. . . . . . . . . . . 259,812 242,272 369,139 598,810 143,304TOTAL . . . . . . . . . . . . . . . . . 515,000 649,317 549,273 1,132,193 339,348

Value ($’000s)Call Options .. . . . . . . . . . 59,962 312,143 19,865 53,505 67,194Put Options.. . . . . . . . . . . 13,492 25,604 37,095 70,638 7,528TOTAL . . . . . . . . . . . . . . . . . 73,454 337,747 56,960 124,143 74,722

MOVEMENTS:Call Options

Up .. . . . . . . . . . . . . . . . . . . . . 38 49 163 67 72Down.. . . . . . . . . . . . . . . . . . 419 358 277 478 393Steady .. . . . . . . . . . . . . . . . 6 13 18 11 17TOTAL . . . . . . . . . . . . . . . . . 463 420 458 556 482

Put OptionsUp .. . . . . . . . . . . . . . . . . . . . . 517 396 235 468 265Down.. . . . . . . . . . . . . . . . . . 112 149 345 237 151Steady .. . . . . . . . . . . . . . . . 8 16 15 28 25TOTAL . . . . . . . . . . . . . . . . . 637 561 595 733 441

SYDNEY FUTURES EXCHANGEVolume

Futures. . . . . . . . . . . . . . . . . 437,174 413,189 613,812 574,828 ClosedOptions .. . . . . . . . . . . . . . . 1,696 610 115 1,974 –TOTAL . . . . . . . . . . . . . . . . . 438,870 413,799 613,927 576,802 –

Value ($’000)Futures. . . . . . . . . . . . . . . . . 143,598,197 125,807,627 230,773,730 177,691,188 ClosedOptions .. . . . . . . . . . . . . . . 167,581 60,111 19,496 203,263 –TOTAL . . . . . . . . . . . . . . . . . 143,765,778 125,867,738 230,793,226 177,894,451 –

Spot Month Movement:SPI 200.. . . . . . . . . . . . . . . . 5778.0 5818.0 5765.0 5736.0 Closed90 Day Bank Bills. . . . . . 98.100 98.110 98.130 98.110 –6% 3 Yr C’wlth Bonds 97.845 97.840 97.895 97.865 –6% 10 Yr C’wlth Bonds 97.3250 97.3300 97.3950 97.3850 –

ASX 300 ACTION INDEXASX Market Latest Weekly WeeklyCode Stock Name Cap $bil Price Move ¢ Move %

THE WEEK’S BESTELD Elders . . . . . . . . . . . . . . . . . . . . . . . . . . . . .863 7.46 +75 +11.18APO APN Outdoor Grp . . . . . . . . . . . . . . . .775 4.64 +26 +5.94NWL Netwealth Grp . . . . . . . . . . . . . . . . . . . 1.616 6.80 +37 +5.75MYR Myer Hldgs . . . . . . . . . . . . . . . . . . . . . . .308 .375 +2 +5.63JHC Japara Healthcare . . . . . . . . . . . . . . .534 2.01 +10 +5.24INM Iron Mountain Inc. . . . . . . . . . . . . . . . 2.066 42.80 +206 +5.06CNU Chorus . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.601 3.77 +18 +5.01TGR Tassal Grp. . . . . . . . . . . . . . . . . . . . . . . . .657 3.79 +17 +4.70LOV Lovisa Hldgs. . . . . . . . . . . . . . . . . . . . . 1.034 9.85 +44 +4.68ASL Ausdrill . . . . . . . . . . . . . . . . . . . . . . . . . . . .977 2.70 +12 +4.65SRV Servcorp . . . . . . . . . . . . . . . . . . . . . . . . . .493 5.01 +22 +4.59PRU Perseus Min . . . . . . . . . . . . . . . . . . . . . .481 .465 +2 +4.49AX1 Accent Grp. . . . . . . . . . . . . . . . . . . . . . . .686 1.265 +5 +4.12SYD Sydney Airport . . . . . . . . . . . . . . . . . . 15.119 6.71 +26 +4.03MOC Mortgage Choice. . . . . . . . . . . . . . . . .227 1.815 +7 +4.01NGI Navigator Global . . . . . . . . . . . . . . . . .602 3.71 +14 +3.92SXY Senex Energy. . . . . . . . . . . . . . . . . . . . .579 .40 +1.5 +3.90WHC Whitehaven Coal . . . . . . . . . . . . . . . . 4.566 4.45 +16 +3.73BIN Bingo Ind. . . . . . . . . . . . . . . . . . . . . . . . . 1.159 2.80 +10 +3.70NEC Nine Entertainment . . . . . . . . . . . . . 1.978 2.27 +8 +3.65THE WEEK’S WORSTSEH Sino Gas Energy. . . . . . . . . . . . . . . . . .318 .15 -2.5 -14.29SYR Syrah Res . . . . . . . . . . . . . . . . . . . . . . . . .943 3.17 -49 -13.39MNS Magnis Res . . . . . . . . . . . . . . . . . . . . . . .241 .43 -5 -10.42BAL Bellamys Aust . . . . . . . . . . . . . . . . . . . 2.248 19.84 -224 -10.14A2M The A2 Milk Company . . . . . . . . . . 8.352 11.46 -128 -10.05GXY Galaxy Res. . . . . . . . . . . . . . . . . . . . . . . 1.206 2.96 -32 -9.76RFG Retail Food Grp . . . . . . . . . . . . . . . . . .170 .93 -10 -9.71APT Afterpay Touch . . . . . . . . . . . . . . . . . . 1.061 6.44 -69 -9.68BLA Blue Sky Alt Invest . . . . . . . . . . . . . . .806 10.40 -102 -8.93WTC Wisetech Global. . . . . . . . . . . . . . . . . 2.745 9.42 -89 -8.63ISD Isentia Grp . . . . . . . . . . . . . . . . . . . . . . . .167 .835 -7.5 -8.24BDR Beadell Res . . . . . . . . . . . . . . . . . . . . . . .096 .078 -.7 -8.24ORE Orocobre. . . . . . . . . . . . . . . . . . . . . . . . . 1.397 5.36 -47 -8.06AMA AMA Grp . . . . . . . . . . . . . . . . . . . . . . . . . .572 1.09 -9.5 -8.02NST Northern Star . . . . . . . . . . . . . . . . . . . . 3.788 6.28 -50 -7.37FMG Fortescue Metals Grp. . . . . . . . . . . 13.483 4.33 -32 -6.88MLX Metals X. . . . . . . . . . . . . . . . . . . . . . . . . . .441 .72 -5 -6.49NWH NRW Hldgs . . . . . . . . . . . . . . . . . . . . . . .489 1.32 -9 -6.38KDR Kidman Res. . . . . . . . . . . . . . . . . . . . . . .723 2.06 -14 -6.36VOC Vocus Grp. . . . . . . . . . . . . . . . . . . . . . . . 1.381 2.22 -15 -6.33

SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA

Share Price Index Accumulation IndexCode Description Mar 23 Mar 26 Mar 27 Mar 28 Mar 29 Wk % Mth % YTD % Mar 23 Mar 26 Mar 27 Mar 28 Mar 29 YTD %

XAO All Ordinaries .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 5929.0 5901.4 5943.7 5899.2 5868.9 -2.88 -4.06 -4.84 58359.3 58093.2 58516.5 58087.4 58087.4 -3.20XAF All Australian 50.. . . . . . . . . . . . . . . . . . . . . . . . . 5602.9 5571.7 5603.2 5570.7 5548.4 -2.91 -4.49 -5.26 57450.6 57131.5 57454.0 57121.1 57121.1 -3.68XAT All Australian 200 .. . . . . . . . . . . . . . . . . . . . . . . 5758.2 5728.2 5769.6 5727.4 5697.7 -2.99 -4.31 -5.05 58209.4 57910.8 58336.3 57911.6 57911.6 -3.36XTL S&P/ASX 20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3213.4 3189.6 3208.0 3187.4 3175.0 -3.36 -5.15 -5.51 65573.5 65087.7 65463.6 65043.1 65043.1 -3.82XFL S&P/ASX 50 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5658.7 5626.7 5658.5 5625.4 5603.0 -2.93 -4.53 -5.37 57928.9 57601.7 57926.7 57588.1 57588.1 -3.80XTO S&P/ASX 100 .. . . . . . . . . . . . . . . . . . . . . . . . . . . 4784.0 4758.4 4789.6 4756.3 4734.4 -2.98 -4.37 -5.09 14749.0 14670.7 14768.7 14666.1 14666.1 -3.46XJO S&P/ASX 200 .. . . . . . . . . . . . . . . . . . . . . . . . . . . 5820.7 5790.5 5832.3 5789.5 5759.4 -2.99 -4.26 -5.04 58697.3 58396.2 58824.6 58394.3 58394.3 -3.36XVI S&P/ASX 200 VIX .. . . . . . . . . . . . . . . . . . . . . . . 15.591 16.395 15.627 16.226 16.608 34.24 22.39 63.80 0.0 0.0 0.0 0.0 0.0 0.00XKO S&P/ASX 300 .. . . . . . . . . . . . . . . . . . . . . . . . . . . 5785.5 5756.3 5798.4 5755.2 5725.1 -2.97 -4.23 -4.95 58057.0 57767.5 58197.7 57769.0 57769.0 -3.27XMD S&P/ASX MidCap 50 .. . . . . . . . . . . . . . . . . . . 6694.3 6669.6 6748.6 6659.3 6603.7 -3.25 -3.43 -3.41 20476.1 20408.6 20666.6 20393.1 20393.1 -1.37XSO S&P/ASX Small Ords .. . . . . . . . . . . . . . . . . . . 2695.1 2688.1 2724.4 2693.0 2665.5 -2.91 -3.01 -3.77 7636.1 7617.5 7721.6 7638.5 7638.5 -1.78XDJ Consumer Discretionary .. . . . . . . . . . . . . . . 2241.4 2234.3 2270.6 2244.2 2230.7 -2.39 -2.97 -5.34 19470.0 19408.5 19725.8 19496.7 19496.7 -3.48XSJ Consumer Staples.. . . . . . . . . . . . . . . . . . . . . . 10288.1 10216.8 10305.2 10236.8 10105.0 -3.40 -2.28 -1.31 98660.7 97976.4 98824.2 98168.4 98168.4 1.69XEJ Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10131.0 10134.7 10212.7 10120.0 10061.8 -1.96 -2.80 -7.72 82368.2 82398.3 83032.2 82278.7 82278.7 -6.07XFJ Financials. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6171.1 6119.2 6129.8 6080.7 6078.7 -3.62 -5.96 -6.90 76574.4 75930.2 76062.7 75453.1 75453.1 -5.90XXJ Financial-x-A-REIT .. . . . . . . . . . . . . . . . . . . . . 6882.8 6824.9 6836.8 6782.0 6779.8 -3.62 -5.96 -6.90 82043.1 81352.9 81494.9 80841.7 80841.7 -5.90XHJ Health Care.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 26374.7 26211.8 26501.3 26231.9 26017.2 -3.24 -3.84 6.10 180909.8 179792.3 181778.2 179930.6 179930.6 7.74XNJ Industrials . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5598.3 5587.4 5666.6 5662.0 5642.2 -0.76 -1.64 -4.32 54003.6 53951.2 54715.8 54671.3 54671.3 -3.13XIJ Info Technology .. . . . . . . . . . . . . . . . . . . . . . . . . 1034.4 1034.6 1043.5 1033.5 1018.7 -3.38 -2.05 0.72 7621.8 7622.8 7696.4 7622.8 7622.8 3.10XMJ Materials. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 11158.9 11120.4 11258.1 11120.2 10997.5 -4.09 -5.64 -5.06 89762.3 89452.8 90602.4 89492.6 89492.6 -2.33XPJ A-REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1297.2 1293.7 1297.0 1300.6 1302.9 -0.53 0.01 -7.26 43961.4 43842.0 43953.0 44093.6 44093.6 -6.57XTJ Telecommunications .. . . . . . . . . . . . . . . . . . . 1169.5 1161.8 1166.1 1154.7 1140.0 -4.11 -6.22 -12.83 17500.1 17385.3 17449.5 17278.3 17278.3 -9.88XUJ Utilities .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7416.0 7397.2 7442.8 7545.6 7556.7 1.06 -1.21 -8.33 95076.8 94836.1 95420.6 96738.0 96738.0 -7.01XMM Metals & Mining.. . . . . . . . . . . . . . . . . . . . . . . . . 3466.0 3454.0 3497.1 3448.3 3399.2 -4.87 -6.69 -5.33 5696.9 5677.1 5751.4 5671.0 5671.0 -2.05XGD Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4832.0 4913.3 4882.8 4824.7 4734.7 -1.36 -1.88 -3.77 5810.9 5908.7 5876.4 5806.5 5806.5 -1.34XJR S&P/ASX 200 Res .. . . . . . . . . . . . . . . . . . . . . . 3903.5 3893.2 3936.7 3887.7 3842.2 -4.11 -5.72 -5.94 24017.7 23953.8 24232.4 23930.5 23930.5 -3.10

S&P/ASX 200 Intra-day High: 5804.3 Low: 5752.7 S&P/ASX 200 Week High: 5832.3 Low: 5759.4 S&P/ASX 200 Year High: 6135.8 Low: 5759.4.

ASX P/E RATIO & DIV YIELD SERIES Source: ASX Research

Price/Earnings ratio series Dividend Yield series

Index Mar 27 Mar 20 Mar 13 Mar 27 Mar 20 Mar 13

All Ordinaries .. . . . . . . . . . . . . . . . . . . . . . 15.64 15.90 15.84 4.28 4.22 4.21

S&P/ASX 20 ... . . . . . . . . . . . . . . . . . . . . . 14.95 15.30 15.48 5.11 5.00 4.98

S&P/ASX 50 ... . . . . . . . . . . . . . . . . . . . . . 15.08 15.39 15.48 4.77 4.68 4.65

S&P/ASX 100... . . . . . . . . . . . . . . . . . . . . 15.49 15.78 15.86 4.49 4.40 4.39

S&P/ASX 200... . . . . . . . . . . . . . . . . . . . . 15.65 15.91 15.95 4.36 4.29 4.28

S&P/ASX 300... . . . . . . . . . . . . . . . . . . . . 15.60 15.86 15.90 4.33 4.26 4.25

S&P/ASX Midcap 50... . . . . . . . . . . . . 17.76 17.97 18.03 3.11 3.07 3.10

S&P/ASX Small Ords .. . . . . . . . . . . . . 16.42 16.37 16.19 3.31 3.31 3.32

Consumer Discretionary .. . . . . . . . . 15.86 16.16 16.02 3.41 3.35 3.42

Consumer Staples .. . . . . . . . . . . . . . . . 25.04 25.52 24.53 3.71 3.64 3.80

Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 16.45 16.00 15.53 3.26 3.35 3.49

Financials .. . . . . . . . . . . . . . . . . . . . . . . . . . 13.67 14.05 14.38 5.81 5.66 5.53

Financial-x-A-REIT .. . . . . . . . . . . . . . . 13.67 14.05 14.38 5.81 5.66 5.53

Health Care .. . . . . . . . . . . . . . . . . . . . . . . . 29.57 30.20 30.32 1.60 1.56 1.56

Industrials.. . . . . . . . . . . . . . . . . . . . . . . . . . 15.55 15.89 15.84 4.43 4.33 4.31

Info Technology .. . . . . . . . . . . . . . . . . . . 45.01 46.04 46.01 1.78 1.74 1.74

Materials .. . . . . . . . . . . . . . . . . . . . . . . . . . . 17.94 17.85 17.84 3.76 3.76 3.77

A-REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.45 7.63 7.59 5.19 5.06 5.09

Telecommunications .. . . . . . . . . . . . . 11.12 11.57 11.67 6.21 5.97 5.96

Utilities .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 23.39 23.74 23.65 5.29 5.24 5.26

NOTE: Dividend Yield series includes companies making losses but paying dividends.


17Tables

ASX RPT1 DPS2 ETD3 YTD Frank Last Year BooksCompany Description Code (IFQ) (¢) (¢) (¢) (%) DRP4 BSP5 Int. Final Ex Div Close Pay


ASX Weekly DiaryDIVIDENDS DECLARED

iShares S&P MidCap cdi 1:1 IJH F 77.3364 - 130.0343 - - - 59.8796 - 23 Mar 26 Mar 23 Apr360 Capital Grp stapled securities TGP I 2.0 - 2.0 - 3 - 1.625 - 28 Mar 29 Mar 26 Apr360 Capital Total Re stapled TOT I 2.25 - 2.25 - - - 1.9 - 28 Mar 29 Mar 24 Apr8IP Emerging ordinary 8EC I 1.0 - 1.0 100 - - 1.0 - 5 Mar 6 Mar 6 AprAP Eagers Ltd ordinary APE F 22.5 - 36.0 100 - - 13.0 22.0 28 Mar 29 Mar 18 AprAberdeen Leaders ordinary ALR I 1.25 - 1.25 100 3 - 1.0 - 6 Apr 9 Apr 4 May*Absolute Equity Perf ordinary AEG I 2.0 - 2.0 100 3 - - - 29 Mar 3 Apr 18 MayAcorn Capital Invest ordinary ACQ I 2.7 - 2.7 100 3 - 1.5 - 2 May 3 May 21 MayAdairs Ltd ordinary ADH I 5.5 - 5.5 100 - - 3.5 - 9 Apr 10 Apr 24 AprAdelaide Brighton ordinary ABC F 16.0 - 24.5 100 4 - 12.5 15.5 29 Mar 3 Apr 13 AprAIMS Prop Sec Fund units APW I 0.8001 - 0.8001 - - - 1.4622 - 28 Mar 29 Mar 15 JunAinsworth Game Tech ordinary AGI I 1.5 - 1.5 100 3 - - 5.0 5 Mar 6 Mar 8 MayAlliance Aviation ordinary AQZ I 2.5 - 2.5 100 3 - - 2.0 19 Mar 20 Mar 19 AprAMA Grp Ltd ordinary AMA I 0.5 - 0.5 100 - - 0.5 - 27 Apr 30 Apr 15 JunAMP Ltd cn 3m per q rd t-21 AMPPA I 128.87 - 128.87 90.00 - - 125.42 - 13 Jun 14 Jun 22 JunAmpcap Global Infra tmf units GLIN I - 0.8835 - - 3 - 0.5989 - 3 Apr 4 Apr 18 Apr*Ampcap Global tmf units RENT I - 0.625 - - 3 - 0.5919 - 3 Apr 4 Apr 18 Apr*Anglogold Ashanti cdi 5:1 for. exempt AGG F 1.2114 - 1.2114 - - - - 2.2227 22 Mar 23 Mar 6 AprANZ Banking Grp cn 6m per q rd t-21 ANZPD I 191.2 - 191.2 100 - - 190.38 - 23 Aug 24 Aug 3 SepANZ Banking Grp cn 6m per q rd t-22 ANZPE I 187.78 - 187.78 100 - - 186.09 - 13 Sep 14 Sep 24 SepANZ Banking Grp cn 6m per q rd t-23 ANZPF I 200.0 - 200.0 100 - - 198.51 - 13 Sep 14 Sep 24 SepANZ Banking Grp cn 3m per q rd t-24 ANZPG I 117.6 - 117.6 100 - - 114.6 - 8 Jun 12 Jun 20 JunANZ Banking Grp cn 3m per q rd t-25 ANZPH I 101.72 - 101.72 100 - - - - 8 Jun 12 Jun 20 JunApiam Animal Health ordinary AHX I 0.8 - 0.8 100 3 - 0.8 - 13 Mar 14 Mar 27 AprAPN Outdoor Grp ordinary APO F 12.5 - 19.2 100 - - 6.5 12.5 12 Mar 13 Mar 20 AprARB Corp ordinary ARB I 17.5 - 17.5 100 3 3 16.0 - 5 Apr 6 Apr 20 AprArena REIT stapled ARF I 3.2 - 3.2 - 3 - 3.075 - 28 Mar 29 Mar 10 MayAsia Pacific Data ordinary stapled sec AJD I 2.0 - 2.0 - - - 2.43 - 28 Mar 29 Mar 24 AprAUB Grp Ltd ordinary AUB I 13.5 - 13.5 100 - - 12.5 - 5 Apr 6 Apr 27 AprAuckland Intl Airport ord for.exempt nzx AIA I 10.1228 - 10.1228 - 3 - 9.239 - 19 Mar 20 Mar 5 AprAurora Absolute Ret ordinary units ABW I 0.65 - 0.65 - 3 - 0.83 - 28 Mar 29 Mar 19 AprAurora Div Inc Tr managed fund units AOD I 0.32 - 0.32 100 3 - 0.34 - 28 Mar 29 Mar 19 AprAurora Global Inc Tr ordinary units AIB I 1.13 - 1.13 - 3 - 1.54 - 28 Mar 29 Mar 19 AprAurora Prop ordinary units AUP I 8.68 - 8.68 - 3 - 10.48 - 28 Mar 29 Mar 19 AprAustal Ltd ordinary ASB I 2.0 - 2.0 - 3 - 2.0 - 14 Mar 15 Mar 6 AprAustock Grp Ltd ordinary ACK I 1.0 - 1.0 100 3 - 1.0 - 19 Mar 20 Mar 5 AprAust Enhanced units AYF I 8.75 - 8.75 50.23 - - 8.75 - 28 Mar 29 Mar 16 AprAust Unity Off ordinary AOF I 3.9 - 3.9 - 4 - 3.8 - 28 Mar 29 Mar 17 AprAutomotive Hldgs ordinary AHG I 9.5 - 9.5 100 - - 9.5 - 15 Mar 16 Mar 4 AprAutosports Grp ordinary ASG I 4.2 - 4.2 100 - - - - 16 May 17 May 31 MayAventus Retail Prop unit AVN I 4.07 - 4.07 - 3 - 4.02 - 28 Mar 29 Mar 24 MayAVJennings ordinary AVJ I 2.0 - 2.0 100 3 - 1.5 - 23 Mar 26 Mar 19 AprAxsesstoday Ltd ordinary AXL I 2.9 - 2.9 100 3 - - - 15 Feb 16 Feb 18 AprBank of Qld ctg pre 6m per rd t BOQPD I 244.33 - 244.33 100 - - 248.83 - 27 Mar 28 Mar 16 AprBapcor Ltd ordinary BAP I 7.0 - 7.0 100 3 - 5.5 - 15 Mar 16 Mar 27 AprBendigo&Adelaide Bk ctg pre 6m per rd t BENPE I 177.73 - 177.73 100 - - 180.85 - 17 May 18 May 30 MayBendigo&Adelaide Bk ctg pre 6m per rd t BENPF I 207.68 - 207.68 100 - - 209.42 - 1 Jun 4 Jun 15 JunBendigo&Adelaide Bk ctg pre 3m per rd t- BENPG I 100.13 - 100.13 100 - - - - 30 May 31 May 13 JunBetaShares Active Aus Hyb tmf units HBRD I - 3.0221 - - 3 - - - 3 Apr 4 Apr 18 Apr*BetaShares DivHarv etf units HVST I 15.0029 - 15.0029 - 3 - 16.6617 - 3 Apr 4 Apr 18 Apr*BetaShares S&P 500 etf units UMAX I - 23.8562 - - 3 - 20.4747 - 3 Apr 4 Apr 18 Apr*BetaShares Au Bk Snr etf units QPON I 5.4943 - 5.4943 - 3 - - - 3 Apr 4 Apr 18 Apr*BetaShares HighIntCash etf units AAA I 8.0117 - 8.0117 - 3 - 9.1405 - 3 Apr 4 Apr 18 Apr*BetaShares Au Top 20 tmf units YMAX I - 16.3408 - - 3 - 15.0144 - 3 Apr 4 Apr 18 Apr*Big River Ind ordinary BRI I 3.5 - 3.5 100 - - - - 22 Mar 23 Mar 4 AprBlackwall Ltd ordinary BWF I 1.9 - 1.9 100 - - 1.8 - 20 Mar 21 Mar 11 AprBlackwall Prop Tr ordinary units BWR I 5.0 - 5.0 - - - 4.5 - 16 Mar 19 Mar 9 AprBlueScope Steel ordinary BSL I 6.0 - 6.0 14.43 4 - 4.0 - 2 Mar 5 Mar 3 AprBrambles Ltd ordinary BXB I 14.5 - 14.5 30.00 3 - 14.5 - 7 Mar 8 Mar 12 AprBrickworks Ltd ordinary BKW I 18.0 - 18.0 100 - - 17.0 - 9 Apr 10 Apr 1 MayBrisbane Broncos ordinary BBL F 0.75 - 0.75 100 - - - 0.75 20 Mar 21 Mar 11 AprBWX Ltd ordinary BWX I 3.25 - 3.25 100 - - 2.5 - 5 Mar 6 Mar 6 AprCabcharge Aust ordinary CAB I 4.0 - 4.0 100 - - 90.0 - 28 Mar 29 Mar 30 AprCadence Capital ordinary CDM I 4.0 - 4.0 100 3 - 4.0 - 9 Apr 10 Apr 23 AprCaltex Aust ordinary CTX F 61.0 - 121.0 100 - - 50.0 52.0 12 Mar 13 Mar 6 AprCapitol Health ordinary CAJ I 0.4 - 0.4 100 3 - - - 2 Mar 5 Mar 3 AprCarsales.com ordinary CAR I 20.5 - 20.5 100 3 - 18.7 - 22 Mar 23 Mar 19 AprCBG Capital Ltd ordinary CBC I 1.5 - 1.5 100 3 - 1.0 - 3 May 4 May 24 MayCedar Woods Prop ordinary CWP I 12.0 - 12.0 100 3 3 12.0 - 26 Mar 27 Mar 27 AprCentrepoint Alliance ordinary CAF I 1.2 - 1.2 100 4 - 2.25 - 13 Mar 14 Mar 4 AprCenturia Ind REIT ordinary units CIP I 4.85 - 4.85 - 3 - 4.85 - 28 Mar 29 Mar 30 AprCenturia Metropol ordinary units CMA I 4.525 - 4.525 - 4 - 4.375 - 28 Mar 29 Mar 27 AprChallenger Ltd ctg pre 3m per q t CGFPA I 87.0 - 87.0 100 - - 86.0 - 16 May 17 May 25 MayChallenger Ltd cn 3m per q rd t-23 CGFPB I 105.0 - 105.0 100 - - - - 11 May 14 May 22 MayChorus Ltd ord for.exempt nzx CNU I 8.3938 - 8.3938 - 3 - 7.826 - 19 Mar 20 Mar 17 AprCharter Hall Long W stapled CLW I 6.6 - 6.6 - 4 - 6.4 - 28 Mar 29 Mar 15 MayCI Res Ltd ordinary CII I 3.0 - 3.0 100 - - 3.0 - 20 Mar 21 Mar 18 AprCimic Grp Ltd ordinary CIM F 75.0 - 135.0 100 - - 48.0 62.0 13 Jun 14 Jun 4 JulCleanaway Waste ordinary CWY I 1.1 - 1.1 100 3 - 1.0 - 13 Mar 14 Mar 6 AprClime Capital ordinary CAM I 1.25 - 1.25 100 3 - 1.2 - 3 Apr 4 Apr 27 AprClime Invest ordinary CIW I 1.5 - 1.5 100 - - 1.5 - 21 Mar 22 Mar 12 AprClover Corp ordinary CLV I 0.5 - 0.5 100 - - 0.25 - 9 Apr 10 Apr 1 MayCML Grp Ltd ordinary CGR I 0.75 - 0.75 100 3 - 0.5 - 21 Mar 22 Mar 12 AprCoca-Cola Amatil ordinary CCL F 26.0 - 47.0 70.00 3 - 21.0 25.0 26 Feb 27 Feb 10 AprCochlear Ltd ordinary COH I 140.0 - 140.0 100 - - 130.0 - 19 Mar 20 Mar 12 AprCodan Ltd ordinary CDA I 4.0 - 4.0 100 - - 6.0 - 14 Mar 15 Mar 3 AprC’wlth Bank of Aust cn 3m per q rd t-20 CBAPC I 101.54 - 101.54 100 4 - 98.63 - 6 Jun 7 Jun 15 JunC’wlth Bank of Aust cn 3m per q rd t-24 CBAPD I 83.9 - 83.9 100 4 - 80.99 - 6 Jun 7 Jun 15 JunC’wlth Bank of Aust cn 3m per q rd t-21 CBAPE I 126.24 - 126.24 100 4 - 123.33 - 6 Jun 7 Jun 15 JunC’wlth Bank of Aust cn 3m per q rd t-22 CBAPF I 103.3 - 103.3 100 4 - 83.01 - 6 Jun 7 Jun 15 JunContact Energy ord for. exempt nzx CEN I 12.2018 - 12.2018 - - - 9.8347 - 15 Mar 16 Mar 6 AprContango Income ordinary CIE I 1.6 - 1.6 50.00 3 - 3.0 - 10 Apr 11 Apr 20 AprContrarian Value Fd ordinary CVF I 4.0 - 4.0 100 3 - - - 5 Mar 6 Mar 5 AprConven Retail REIT stapled CRR I 5.0 - 5.0 - - - - - 28 Mar 29 Mar 31 MayCorporate Travel ordinary CTD I 15.0 - 15.0 100 - - 12.0 - 7 Mar 8 Mar 11 AprCosta Grp Hldgs ordinary CGC I 5.0 - 5.0 100 4 - 4.0 - 14 Mar 15 Mar 5 AprCromwell Prop stapled securities CMW I 2.085 - 2.085 - 3 - 2.085 - 28 Mar 29 Mar 25 MayCrown Resorts Ltd ordinary CWN I 30.0 - 30.0 60.00 - - 113.0 - 20 Mar 21 Mar 4 AprCSL Ltd ordinary CSL I 100.4959 - 100.4959 - 4 - 83.776 - 14 Mar 15 Mar 13 AprCTI Logistics ordinary CLX I 2.0 - 2.0 100 3 3 1.75 - 9 Apr 10 Apr 24 AprCyclopharm Ltd ordinary CYC F 0.5 - 1.0 - - - 0.5 0.5 6 Apr 9 Apr 16 AprDowner EDI ordinary DOW I 13.0 - 13.0 50.00 4 - 12.0 - 6 Mar 7 Mar 4 AprDuxton Water Ltd ordinary D2O I 2.4 - 2.4 60.00 3 - - - 13 Mar 14 Mar 18 AprDWS Ltd ordinary DWS I 5.0 - 5.0 100 - - 5.0 - 15 Mar 16 Mar 4 AprEagle Hlth Hldgs ordinary EHH F 0.5 - 0.5 - 3 - - - 28 Mar 29 Mar 30 AprEBOS Grp ordinary EBO I 27.3357 - 27.3357 95.77 4 - 24.5349 - 15 Mar 16 Mar 6 AprEildon Capital ordinary EDC I 1.925 - 1.925 100 3 - 1.375 - 3 Apr 4 Apr 24 AprEllerston Global Inv ordinary EGI I 2.5 - 2.5 100 3 - 1.0 - 24 Apr 26 Apr 18 MayEmbelton Ltd ordinary EMB I 20.0 - 20.0 100 - - 19.0 - 15 Mar 16 Mar 6 AprERM Power Ltd ordinary EPW I 3.5 - 3.5 100 4 - 3.5 - 5 Mar 6 Mar 6 AprEtfs Asx300 Yield etf units ZYAU I 5.5581 - 5.5581 - 3 - 8.4585 - 29 Mar 3 Apr 17 AprETFS Glb Core Infra etf units CORE I 19.6211 - 19.6211 - 3 - - - 29 Mar 3 Apr 17 AprEtfs S&P500 Yield etf units ZYUS I 10.5205 - 10.5205 - 3 - 11.2545 - 29 Mar 3 Apr 17 AprEtfsasx100 etf units ZOZI I 9.5893 - 9.5893 - 3 - 6.8302 - 29 Mar 3 Apr 17 AprFinbar Grp Ltd ordinary FRI I 3.0 - 3.0 100 3 - 3.0 - 27 Feb 28 Feb 12 AprFleetwood Corp ordinary FWD I 1.0 - 1.0 100 4 - - - 5 Mar 6 Mar 4 AprFlexiGroup ordinary FXL I 3.85 - 3.85 100 4 - 3.85 - 8 Mar 9 Mar 13 AprFlight Centre Travel ordinary FLT I 60.0 - 60.0 100 - - 45.0 - 22 Mar 23 Mar 13 AprFolkestone Edu units FET I 3.775 - 3.775 - 3 - 3.55 - 28 Mar 29 Mar 20 AprFonterra S/H Fund unit for exempt nzx FSF I 7.967 - 7.967 - 3 - 15.7505 - 5 Apr 6 Apr 20 AprFortescue Metals Grp ordinary FMG I 11.0 - 11.0 100 3 - 20.0 - 1 Mar 2 Mar 5 AprFreedom Food Ltd ordinary FNP I 2.25 - 2.25 100 3 - 2.0 - 3 Apr 4 Apr 30 AprFuture Generation Inv ordinary FGX F 2.2 - 4.4 100 3 - - 2.1 12 Apr 13 Apr 27 AprGale Pacific Ltd ordinary GAP I 1.0 - 1.0 - 4 - 1.0 - 23 Mar 26 Mar 9 AprGarda Capital Grp stapled GCM I 1.0 - 1.0 - - - 0.978 - 28 Mar 29 Mar 24 AprGarda Div Prop Fund ordinary units GDF I 2.25 - 2.25 - - - 2.35 - 28 Mar 29 Mar 19 AprGazal Corp ordinary GZL I 8.0 - 8.0 100 - - 6.0 - 17 Apr 18 Apr 4 May*GBST Hldgs ordinary GBT I 2.5 - 2.5 100 - - 3.7 - 29 Mar 3 Apr 20 AprGenesis Energy ord for. exempt nzx GNE I 7.4893 - 7.4893 - 3 - 7.2959 - 5 Apr 6 Apr 20 AprGlobal Value Fnd ordinary GVF I 3.15 - 3.15 50.00 3 - 3.15 - 9 Apr 10 Apr 10 MayGowing Bros Ltd ordinary GOW I 6.0 - 6.0 100 4 - 6.0 - 10 Apr 11 Apr 26 AprHarvey Norman ordinary HVN I 12.0 - 12.0 100 - - 14.0 - 5 Apr 6 Apr 1 MayHomeloans Ltd ordinary HOM I 0.9 - 0.9 100 3 - 0.75 - 6 Mar 7 Mar 9 AprHT&E Ltd ordinary HT1 F 4.0 - 7.0 100 4 - - - 28 Mar 29 Mar 26 AprHuon Aquaculture ordinary HUO I 5.0 - 5.0 50.00 - - - - 22 Mar 23 Mar 12 AprICS Global ordinary ICS I 2.5 - 2.5 - - - - 3.5 12 Mar 13 Mar 12 AprIluka Res ordinary ILU F 25.0 - 31.0 100 3 - 3.0 - 27 Mar 28 Mar 23 AprIMF Bentham Ltd ordinary IMF I 3.0 - 3.0 100 3 - 3.0 - 23 Mar 26 Mar 24 AprIndustria REIT stapled IDR I 4.1 - 4.1 - - - 8.0 - 28 Mar 29 Mar 11 MayInghams Grp ordinary ING I 9.5 - 9.5 100 - - 2.6 - 15 Mar 16 Mar 12 AprInsurance Aust Grp cn 3m per q rd t-23 IAGPD I 117.42 - 117.42 100 - - 114.51 - 6 Jun 7 Jun 15 JunIntegrated Research ordinary IRI I 3.0 - 3.0 100 - - 3.0 - 27 Feb 28 Feb 10 AprInvoCare ordinary IVC F 27.5 - 46.0 100 3 - 17.0 25.5 5 Mar 6 Mar 6 AprIPE Ltd ordinary IPE I 3.75 - 3.75 - 4 - 1.2 - 21 Mar 22 Mar 9 AprIron Mountain Inc cdi1:1forexempt nyse INM I 51.8404 - 51.8404 - - - 50.0846 - 14 Mar 15 Mar 16 ApriShares Comp Bnd etf units IAF I - - - - 3 - 55.1977 - 4 Apr 5 Apr 16 Apr*iShares Core Cash etf units BILL I - - - - 3 - - - 4 Apr 5 Apr 16 Apr*iShares Enh Cash etf units ISEC I - - - - 3 - - - 4 Apr 5 Apr 16 Apr*iShares Gl Bnd Au etf units IHCB I - - - - 3 - 139.0457 - 4 Apr 5 Apr 16 Apr*iShares Gl HiYld Bd Au etf units IHHY I - - - - 3 - 261.8356 - 4 Apr 5 Apr 16 Apr*iShares Gov Infl etf units ILB I - - - - 3 - 23.5131 - 4 Apr 5 Apr 16 Apr*iShares S&P 500 cdi 1:1 IVV F 135.6679 - 271.8431 - - - 115.6843 - 23 Mar 26 Mar 23 ApriShares S&P High Div etf units IHD I - - - - 3 - 21.2791 - 4 Apr 5 Apr 16 Apr*iShares S&P/ASX 20 ishares s&p/asx20 ILC I - - - - 3 - 27.0373 - 4 Apr 5 Apr 16 Apr*iShares S&P/ASX 200 etf units IOZ I - - - - 3 - 19.8663 - 4 Apr 5 Apr 16 Apr*iShares S&P SmCap cdi 1:1 IJR F 26.372 - 54.7538 - - - 25.1 - 23 Mar 26 Mar 23 ApriShares Treasury etf units IGB I - - - - 3 - 57.0147 - 4 Apr 5 Apr 16 Apr*iShares US EmBdAu etf units IHEB I - - - - 3 - 108.079 - 4 Apr 5 Apr 16 Apr*iShares Russell 2000 cdi 1:1 IRU F 40.017 - 40.017 - - - 43.3489 - 23 Mar 26 Mar 23 AprIVE Grp ordinary IGL I 8.0 - 8.0 100 - - 6.3 - 14 Mar 15 Mar 19 AprJapara Healthcare ordinary JHC I 4.0 - 4.0 65.00 3 - 5.5 - 27 Mar 28 Mar 30 AprJoyce Corp ordinary JYC I 5.0 - 5.0 100 4 - 5.5 - 22 Mar 23 Mar 11 AprK & S Corp ordinary KSC I 2.0 - 2.0 100 3 - 1.5 - 20 Mar 21 Mar 4 AprKathmandu Hldgs ordinary KMD I 3.1776 - 3.1776 100 - - 3.8289 - 7 Jun 8 Jun 22 JunKina Sec Ltd ordinary KSL F 3.4 - 5.1 - - - 3.3947 3.3601 1 Mar 2 Mar 5 AprKirkland Lake Gold cdi1:1forexempt xtse KLA I 1.7072 - 1.7072 - - - - - 28 Mar 29 Mar 13 Apr*Landmark White ordinary LMW I 2.6 - 2.6 100 4 - 2.25 - 14 Mar 15 Mar 5 AprLaserbond Ltd ordinary LBL I 0.2 - 0.2 100 3 - 0.2 - 15 Mar 16 Mar 6 AprLegend Corp ordinary LGD I 0.7 - 0.7 100 4 - 0.6 - 15 Mar 16 Mar 27 Apr

Lifestyle Commun ordinary LIC I 2.0 - 2.0 100 - - 1.5 - 8 Mar 9 Mar 6 AprLink Admin Hldg ordinary LNK I 7.0 - 7.0 100 3 - 6.0 - 27 Mar 28 Mar 30 AprLovisa Hldgs Ltd ordinary LOV I 13.0 - 13.0 100 - - 10.0 - 12 Mar 13 Mar 27 AprLycopodium Ltd ordinary LYL I 12.0 - 12.0 100 - - 9.0 - 29 Mar 3 Apr 13 AprMacq Atlas Roads Grp ordinary stapled MQA I 12.0 - 12.0 - - - 10.0 - 5 Apr 6 Apr 13 Apr*Macq Telecom Grp ordinary MAQ I 25.0 - 25.0 100 - - 25.0 - 28 Mar 29 Mar 24 AprMaxiTRANS Ind ordinary MXI I 2.0 - 2.0 100 - - 2.0 - 22 Mar 23 Mar 13 AprMCP Master Income ordinary units MXT I 0.81 - 0.81 - 3 - - - 29 Mar 3 Apr 10 AprMedical Develop ordinary MVP I 2.0 - 2.0 100 3 - 2.0 - 2 Mar 5 Mar 13 AprMelbourne IT ordinary MLB F 7.5 - 11.0 100 3 - 2.0 6.0 5 Apr 6 Apr 30 AprMercury NZ ord for.exempt nzx MCY I 5.5818 - 5.5818 - - - 5.3093 - 14 Mar 15 Mar 3 AprMeridian Energy ord for. exempt nzx MEZ I 6.876 - 6.876 - - - 6.73 - 28 Mar 29 Mar 17 AprMFF Capital Inv ordinary MFF I 1.5 - 1.5 100 3 - 1.0 - 27 Apr 30 Apr 18 MayMidway Ltd ordinary MWY I 9.0 - 9.0 100 - - 9.0 - 15 Mar 16 Mar 20 AprMineral Commodities ordinary MRC F 0.7 - 1.2 - - - - 1.2 5 Mar 6 Mar 14 MayMNF Grp Ltd ordinary MNF I 4.3 - 4.3 100 3 - 3.75 - 5 Mar 6 Mar 5 AprMonash IVF Grp ordinary MVF I 3.4 - 3.4 100 - - 4.3 - 8 Mar 9 Mar 6 AprMoney3 Corp ordinary MNY I 4.5 - 4.5 100 3 - 2.5 - 27 Feb 28 Feb 21 MayMotorcycle Hldg ordinary MTO I 5.5 - 5.5 100 - - 7.5 - 14 Mar 15 Mar 4 AprMultiplex Sites tr pre 3m per q rd MXUPA I 140.0 - 140.0 - - - 140.0 - 28 Mar 29 Mar 17 AprMYOB Grp ordinary MYO F 5.75 - 11.5 - - - 5.5 5.75 8 Mar 9 Mar 5 AprNAOS Absolute Opp ordinary NAC I 2.75 - 2.75 100 3 - 2.5 - 19 Mar 20 Mar 6 AprNational Aust Bank ctg pre 3m per rd t- NABPA I 91.13 - 91.13 100 - - 88.13 - 1 Jun 4 Jun 20 JunNational Aust Bank ctg pre 3m per rd t- NABPB I 91.01 - 91.01 100 - - 90.95 - 30 May 31 May 18 JunNational Aust Bank cn 3m per q rd t-23 NABPC I 99.06 - 99.06 100 - - 93.42 - 14 Jun 15 Jun 25 Jun*National Aust Bank cn 3m per q rd t-22 NABPD I 117.89 - 117.89 100 - - 113.58 - 28 Mar 29 Mar 9 AprNational Aust Bank cn 3m 09-28 q rd NABPE I 104.98 - 104.98 - - - 100.7 - 8 Jun 12 Jun 20 JunNew Hope Corp ordinary NHC I 6.0 - 6.0 100 - - 4.0 - 16 Apr 17 Apr 1 MayNewcrest Min ordinary NCM I 9.6849 - 9.6849 100 3 - 9.7886 - 21 Mar 22 Mar 2 MayNews Corp b voting cdi NWS I 8.9606 - 8.9606 - - - 9.254 - 13 Mar 14 Mar 18 AprNews Corp a non-voting cdi NWSLV I 8.9606 - 8.9606 - - - 9.254 - 13 Mar 14 Mar 18 AprNIB Hldgs Ltd ordinary NHF I 9.0 - 9.0 100 - - 8.5 - 1 Mar 2 Mar 3 AprNine Entertainment ordinary NEC I 5.0 - 5.0 100 - - 4.5 - 6 Mar 7 Mar 18 AprNorthern Star ordinary NST I 4.5 - 4.5 100 - - 3.0 - 27 Mar 28 Mar 13 AprNSX Aid ordinary - national AID I 6.0 - 6.0 70.00 3 - 6.0 - 9 Apr 10 Apr 18 AprNufarm Ltd ordinary NUF I 5.0 - 5.0 - 3 - 5.0 - 5 Apr 6 Apr 4 MayNZME ord for. exempt nzx NZM F 5.6002 - 8.7159 - - - 2.7909 5.5596 17 Apr 18 Apr 3 MayOceanaGold Corp chess depositary int OGC F 0.9558 - 1.9372 - - - - 0.9796 7 Mar 8 Mar 27 AprOneall Intl ordinary 1AL F 2.0 - 5.5 - - - - 2.5 19 Apr 20 Apr 27 AprOpus Grp Ltd ordinary OPG F 1.0 - 2.0 100 - - 2.0 1.0 25 May 28 May 8 JunOrora Ltd ordinary ORA I 6.0 - 6.0 30.00 3 - 5.0 - 28 Feb 1 Mar 16 AprOver The Wire Ltd ordinary OTW I 1.0 - 1.0 100 - - 0.75 - 26 Mar 27 Mar 24 AprPacific Energy ordinary PEA I 1.0 - 1.0 100 3 - 1.0 - 27 Mar 28 Mar 13 AprPacific Smiles ordinary PSQ I 2.3 - 2.3 100 - - 2.2 - 16 Mar 19 Mar 4 AprPact Grp Hldgs ordinary PGH I 11.5 - 11.5 65.00 - - 11.5 - 1 Mar 2 Mar 5 AprParagon Care Ltd ordinary PGC I 1.1 - 1.1 100 3 - 1.1 - 15 Mar 16 Mar 12 AprPeet Ltd ordinary PPC I 2.0 - 2.0 100 4 - 1.75 - 15 Mar 16 Mar 6 AprPengana Int Equ ordinary PIA I 3.5 - 3.5 100 3 - - - 12 Apr 13 Apr 30 AprPerpetual Equity ordinary PIC I 3.0 - 3.0 100 3 - 2.2 - 20 Mar 21 Mar 11 AprPioneer Credit ordinary PNC I 6.62 - 6.62 100 3 - 4.22 - 28 Mar 29 Mar 27 AprPM Capital Asian ordinary PAF I 2.5 - 2.5 100 3 - 2.0 - 14 Mar 15 Mar 5 AprPremier Invest ordinary PMV I 29.0 - 29.0 100 4 - 26.0 - 30 Apr 1 May 15 MayPrime Financial ordinary PFG I 0.45 - 0.45 100 - - 0.4 - 29 Mar 3 Apr 27 AprProbiotec Ltd ordinary PBP I 0.75 - 0.75 100 4 - 0.5 - 20 Mar 21 Mar 20 AprPro-Pac Packaging ordinary PPG I 1.0 - 1.0 100 3 - 1.0 - 26 Feb 27 Feb 23 MayPSC Insurance Ltd ordinary PSI I 2.7 - 2.7 100 - - 2.0 - 13 Mar 14 Mar 11 AprPWR Hldgs Ltd ordinary PWH I 1.1 - 1.1 100 - - 0.9 - 28 Mar 29 Mar 6 AprQantas Airways ordinary QAN I 7.0 - 7.0 - 4 - 7.0 - 7 Mar 8 Mar 12 AprQBE Insurance Grp ordinary QBE F 4.0 - 26.0 30.00 3 3 21.0 33.0 8 Mar 9 Mar 20 AprQMS Media Ltd ordinary QMS I 1.0 - 1.0 100 3 - 0.8 - 8 Mar 9 Mar 20 AprQube Hldgs Ltd ordinary QUB I 2.7 - 2.7 100 3 - 2.7 - 7 Mar 8 Mar 5 AprQV Equities Ltd ordinary QVE I 2.1 - 2.1 100 3 - 2.0 - 16 Mar 19 Mar 4 AprRamsay Health Care tr pre 6m per q rd t RHCPA I 235.25 - 235.25 100 - - 238.74 - 4 Apr 5 Apr 20 AprRCR Tomlinson ordinary RCR I 2.5 - 2.5 - - - - - 14 Mar 15 Mar 5 AprRedHill Education ordinary RDH I 2.0 - 2.0 100 - - - - 7 Mar 8 Mar 3 AprRegional Express ordinary REX I 4.0 - 4.0 100 - - - - 16 May 17 May 31 MayRegis Healthcare ordinary REG I 9.28 - 9.28 100 - - 10.3 - 13 Mar 14 Mar 11 AprRFM Poultry nsx - ordinary RFP I 2.5125 - 2.5125 100 4 - 2.5125 - 28 Mar 29 Mar 30 AprRidley Corp ordinary RIC I 1.5 - 1.5 100 - - 1.5 - 23 Apr 24 Apr 30 AprRio Tinto ordinary RIO F 228.53 - 366.25 100 3 - 59.13 163.62 1 Mar 2 Mar 12 AprRural Funds Grp stapled RFF I 2.5075 - 2.5075 - 3 - 2.41 - 28 Mar 29 Mar 30 AprRussell Au Semi Bond etf units RSM I 10.3291 - 10.3291 - 3 - 8.9637 - 29 Mar 3 Apr 17 AprRussell Au Sel Corp Bnd etf units RCB I 17.6384 - 17.6384 - 3 - 20.3279 - 29 Mar 3 Apr 17 AprRussell Au Govt Bnd etf units RGB I 8.8575 - 8.8575 - 3 - 15.8417 - 29 Mar 3 Apr 17 AprRussell High Div etf units RDV I 40.9382 - 40.9382 - 3 - 19.0196 - 29 Mar 3 Apr 17 AprRXP Services Ltd ordinary RXP I 1.5 - 1.5 100 - - 1.5 - 21 Mar 22 Mar 12 AprRyder Capital Ltd ordinary RYD I 1.0 - 1.0 100 - - - - 22 Mar 23 Mar 9 AprSalmat Ltd ordinary SLM I 1.0 - 1.0 100 - - - - 6 Mar 7 Mar 18 AprSandon Capital Invest ordinary SNC I 3.5 - 3.5 100 4 - 3.5 - 8 May 9 May 18 MaySaunders Intl Ltd ordinary SND I 1.0 - 1.0 100 4 - 1.0 - 16 Mar 19 Mar 12 AprSDI Ltd ordinary SDI I 1.1 - 1.1 100 4 - 1.0 - 22 Mar 23 Mar 6 AprSEALINK Travel Grp ordinary SLK I 6.5 - 6.5 100 - - 6.0 - 5 Apr 6 Apr 20 AprSeek Ltd ordinary SEK I 24.0 - 24.0 100 - - 23.0 - 26 Mar 27 Mar 13 AprSelect Harvests ordinary SHV I 5.0 - 5.0 100 3 - 10.0 - 7 Mar 8 Mar 5 AprServcorp Ltd ordinary SRV I 13.0 - 13.0 7.50 - - 13.0 - 8 Mar 9 Mar 5 AprSeven Grp Hldgs ordinary SVW I 21.0 - 21.0 100 - - 20.0 - 26 Mar 27 Mar 20 AprSG Fleet Grp Ltd ordinary SGF I 8.78 - 8.78 100 4 - 7.536 - 27 Mar 28 Mar 19 AprShaver Shop Grp ordinary SSG I 1.8 - 1.8 100 - - 1.6 - 13 Mar 14 Mar 12 AprSigma Health Ltd ordinary SIG F 2.5 - 5.0 100 - - - - 5 Apr 6 Apr 20 AprSilver Chef Ltd ordinary SIV I 10.0 - 10.0 100 3 - 12.9 - 5 Apr 6 Apr 20 AprSonic Healthcare ordinary SHL I 32.0 - 32.0 20.00 3 - 31.0 - 6 Mar 7 Mar 10 AprWH Soul Pattinson ordinary SOL I 23.0 - 23.0 100 - - 22.0 - 18 Apr 19 Apr 10 MaySouth32 Ltd ordinary S32 I 9.3471 - 9.3471 92.19 - - 4.7648 - 8 Mar 9 Mar 5 AprSpark New Zealand ord for. exempt nzx SPK I 11.2312 - 11.2312 - 4 - 11.4182 - 15 Mar 16 Mar 6 AprSPDR 200 Fund etf units STW I 52.9824 - 52.9824 69.85 3 - 40.2899 - 28 Mar 29 Mar 12 Apr*SPDR 50 Fund etf units SFY I 52.6257 - 52.6257 72.96 3 - 42.167 - 28 Mar 29 Mar 12 Apr*Spdr Aust Bond etf units BOND I 24.2112 - 24.2112 - 3 - 21.7564 - 28 Mar 29 Mar 12 Apr*Spdr Govt Bond etf units GOVT I 13.3829 - 13.3829 - 3 - 16.9464 - 28 Mar 29 Mar 12 Apr*SPDR S&P 500 ETF cdi 1:1 SPY I 119.6738 - 119.6738 - - - 115.0314 - 16 Mar 19 Mar 10 MaySPDR Prop Fund etf units SLF I 10.0169 - 10.0169 - - - 14.1326 - 28 Mar 29 Mar 28 May*SPDR MSCI Au Sel HDY etf units SYI I 25.2682 - 25.2682 80.64 3 - 32.6405 - 28 Mar 29 Mar 12 Apr*SpeedCast Intl ordinary SDA F 4.8 - 7.2 100 - - 3.2 2.4 8 Mar 9 Mar 23 MaySRG Ltd ordinary SRG I 2.0 - 2.0 100 - - 3.0 - 13 Mar 14 Mar 20 AprSteamships Trading ordinary SST F 13.5886 - 36.9448 - - - 8.742 12.2212 27 Apr 30 Apr 6 Jul*Sthn Cross Media ordinary SXL I 3.75 - 3.75 100 4 - 3.75 - 2 Mar 5 Mar 12 AprSuncorp Grp Ltd ordinary SUN I 33.0 - 33.0 100 3 - 33.0 - 21 Feb 22 Feb 5 AprSuncorp Grp Ltd cn 3m 11-23 q rd SUNPD I 112.53 - 112.53 - - - 112.9 - 11 May 14 May 22 MaySuncorp Grp Ltd ctg pre 3m per rd t SUNPE I 93.63 - 93.63 100 - - 93.65 - 31 May 1 Jun 18 JunSuncorp Grp Ltd cn 3m per q rd t-22 SUNPF I 105.85 - 105.85 100 - - - - 31 May 1 Jun 18 JunSuncorp Grp Ltd cn 3m per q rd t-24 SUNPG I 97.99 - 97.99 100 - - - - 31 May 1 Jun 18 JunSuper Retail Grp ordinary SUL I 21.5 - 21.5 100 3 - 21.5 - 28 Feb 1 Mar 3 AprSupply Net ordinary SNL I 5.5 - 5.5 100 4 - 4.5 - 21 Mar 22 Mar 5 AprSwitzer Div Growth tmf units SWTZ I - 2.2001 - - 3 - 0.98 - 3 Apr 4 Apr 18 Apr*Tamawood Ltd ordinary TWD I 11.0 - 11.0 100 - - 11.0 - 11 May 14 May 1 JunThe PAS Group ordinary PGR I 1.5 - 1.5 100 - - 2.6 - 15 Mar 16 Mar 6 AprThe Reject Shop ordinary TRS I 24.0 - 24.0 100 - - 24.0 - 16 Mar 19 Mar 9 AprTheta Asset Mgt theta-acbc agl 11-21 YTMAGL I 250.0 - 250.0 - - - 250.0 - 26 Apr 27 Apr 10 MayTheta Asset Mgt theta-acbc anz 06-20 YTMANZ I 162.5 - 162.5 - - - 162.5 - 24 May 25 May 7 JunTheta Asset Mgt theta-acbc apa 10-23 YTMAP1 I 187.5 - 187.5 - - - - - 11 Apr 12 Apr 26 AprTheta Asset Mgt theta-acbc apa 07-20 YTMAPA I 387.5 - 387.5 - - - 387.5 - 12 Jul 13 Jul 26 JulTheta Asset Mgt theta-acbc ast 06-22 YTMAST I 287.5 - 287.5 - - - 287.5 - 19 Jun 20 Jun 3 JulTheta Asset Mgt theta-acbc awc 11-19 YTMAWC I 337.5 - 337.5 - - - 362.5 - 10 May 11 May 24 MayTheta Asset Mgt theta-acbc azj 10-20 YTMAZJ I 287.5 - 287.5 - - - 287.5 - 19 Apr 20 Apr 3 MayTheta Asset Mgt theta-acbc bh1 03-20 YTMBH1 I 150.0 - 150.0 - - - 150.0 - 19 Mar 20 Mar 6 AprTheta Asset Mgt theta-acbc bo1 06-18 YTMBOQ I 200.0 - 200.0 - - - 200.0 - 1 Jun 4 Jun 15 JunTheta Asset Mgt theta-acbc cca 11-19 YTMCCA I 212.5 - 212.5 - - - 212.5 - 1 May 2 May 17 MayTheta Asset Mgt theta-acbc ctx 11-18 YTMCTX I 362.5 - 362.5 - - - 362.5 - 14 May 15 May 28 MayTheta Asset Mgt theta-acbc do1 03-22 YTMDO1 I 225.0 - 225.0 - - - 225.0 - 31 Aug 3 Sep 14 SepTheta Asset Mgt theta-acbc dow 11-18 YTMDOW I 287.5 - 287.5 - - - 287.5 - 18 May 21 May 1 JunTheta Asset Mgt theta-acbc dxs 11-25 YTMDX1 I 237.5 - 237.5 - - - - - 26 Apr 27 Apr 10 MayTheta Asset Mgt theta-acbc dxs 09-18 YTMDXS I 287.5 - 287.5 - - - 287.5 - 30 Aug 31 Aug 13 SepTheta Asset Mgt theta-acbc amp 06-18 YTMF01 I 68.4329 - 68.4329 - - - 66.9206 - 28 May 29 May 12 JunTheta Asset Mgt theta-acbc boq 06-18 YTMF03 I 73.474 - 73.474 - - - 70.4493 - 1 Jun 4 Jun 15 JunTheta Asset Mgt theta-acbc nab 11-18 YTMF04 I 64.4945 - 64.4945 - - - 64.6164 - 27 Apr 30 Apr 11 MayTheta Asset Mgt theta-acbc nab 05-19 YTMF05 I 64.4795 - 64.4795 - - - 65.5699 - 10 May 11 May 24 MayTheta Asset Mgt theta-acbc sun 04-19 YTMF06 I 71.137 - 71.137 - - - 71.8027 - 12 Apr 13 Apr 27 AprTheta Asset Mgt theta-acbc anzf04-20 YTMF07 I 64.6027 - 64.6027 - - - 64.8219 - 6 Apr 9 Apr 20 AprTheta Asset Mgt theta-acbc boqf11-19 YTMF08 I 70.0274 - 70.0274 - - - 70.8055 - 26 Apr 27 Apr 10 MayTheta Asset Mgt theta-acbc mqgf03-20 YTMF09 I 72.8 - 72.8 - - - 74.2986 - 24 May 25 May 7 JunTheta Asset Mgt theta-acbc nabf06-20 YTMF10 I 65.3206 - 65.3206 - - - 66.5726 - 24 May 25 May 7 JunTheta Asset Mgt theta-acbc wbcf07-20 YTMF11 I 66.8164 - 66.8164 - - - 64.3726 - 19 Apr 20 Apr 3 MayTheta Asset Mgt theta-acbc gpt 08-26 YTMGP1 I 182.85 - 182.85 - - - - - 15 Aug 16 Aug 29 AugTheta Asset Mgt theta-acbc gpt 01-19 YTMGPT I 337.5 - 337.5 - - - 337.5 - 13 Jul 16 Jul 27 JulTheta Asset Mgt theta-acbc ipl 02-19 YTMIPL I 287.5 - 287.5 - - - 287.5 - 10 Aug 13 Aug 24 AugTheta Asset Mgt theta-acbc llc 05-20 YTMLL1 I 300.0 - 300.0 - - - 300.0 - 3 May 4 May 17 MayTheta Asset Mgt theta-acbc llc 11-18 YTMLLC I 275.0 - 275.0 - - - 275.0 - 3 May 4 May 17 MayTheta Asset Mgt theta-acbc mgr 09-23 YTMMG2 I 175.0 - 175.0 - - - - - 7 Sep 10 Sep 21 SepTheta Asset Mgt theta-acbc mgr 09-20 YTMMGR I 287.5 - 287.5 - - - 287.5 - 7 Sep 10 Sep 21 SepTheta Asset Mgt theta-acbc mqg 03-20 YTMMQG I 162.5 - 162.5 - - - 162.5 - 23 Aug 24 Aug 6 SepTheta Asset Mgt theta-acbc nab 12-21 YTMNA1 I 200.0 - 200.0 - - - 200.0 - 7 Jun 8 Jun 21 JunTheta Asset Mgt theta-acbc na1 05-19 YTMNAB I 212.5 - 212.5 - - - 212.5 - 10 May 11 May 24 MayTheta Asset Mgt theta-acbc qan 04-20 YTMQF1 I 325.0 - 325.0 - - - 325.0 - 13 Apr 16 Apr 2 MayTheta Asset Mgt theta-acbc qan 06-21 YTMQF2 I 375.0 - 375.0 - - - 375.0 - 29 May 30 May 15 JunTheta Asset Mgt theta-acbc qan 05-22 YTMQF3 I 387.5 - 387.5 - - - 387.5 - 8 May 9 May 24 MayTheta Asset Mgt theta-acbc scg 10-19 YTMSCG I 250.0 - 250.0 - - - 250.0 - 12 Apr 13 Apr 27 AprTheta Asset Mgt theta-acbc sgp 11-20 YTMSG1 I 412.5 - 412.5 - - - 412.5 - 16 May 17 May 30 MayTheta Asset Mgt theta-acbc sgp 11-22 YTMSG2 I 225.0 - 225.0 - - - - - 14 May 15 May 28 MayTheta Asset Mgt theta-acbc sgp 09-19 YTMSGP I 275.0 - 275.0 - - - 275.0 - 28 Aug 29 Aug 11 SepTheta Asset Mgt theta-acbc syd 07-18 YTMSYD I 387.5 - 387.5 - - - 387.5 - 27 Jun 28 Jun 11 JulTheta Asset Mgt theta-acbc tcl 12-21 YTMTCL I 245.0 - 245.0 - - - - - 30 May 31 May 14 JunTheta Asset Mgt theta-acbc tls 09-22 YTMTL1 I 200.0 - 200.0 - - - 200.0 - 6 Sep 7 Sep 20 SepTheta Asset Mgt theta-acbc tls 07-20 YTMTLS I 387.5 - 387.5 - - - 387.5 - 5 Jul 6 Jul 19 JulTheta Asset Mgt theta-acbc wbc 07-20 YTMWB1 I 175.0 - 175.0 - - - 175.0 - 19 Jul 20 Jul 2 AugTheta Asset Mgt theta-acbc wbc 01-20 YTMWBC I 162.5 - 162.5 - - - 162.5 - 12 Jul 13 Jul 26 JulTheta Asset Mgt theta-acbc wes 03-20 YTMWE1 I 237.5 - 237.5 - - - 237.5 - 3 Sep 4 Sep 17 SepTheta Asset Mgt theta-acbc wes 03-19 YTMWES I 312.5 - 312.5 - - - 312.5 - 19 Mar 20 Mar 4 AprTheta Asset Mgt theta-acbc wow 03-19 YTMWOW I 300.0 - 300.0 - - - 300.0 - 12 Sep 13 Sep 26 SepThorney Opp Ltd ordinary TOP I 0.6 - 0.6 100 3 - 0.6 - 14 Mar 15 Mar 4 AprTPG Telecom Ltd ordinary TPM I 2.0 - 2.0 100 3 - 8.0 - 16 Apr 17 Apr 22 May


18 TablesDIVIDENDS DECLARED cont’d



KEY: 1 Reporting Period; 2 Dividend per share; 3 Estimated Trust Distribution; 4 Dividend Reinvestment Plan; 5 Bonus Share Plan.

DRP: 2 - Retail shareholder DRP only; 3 - Full DRP offering; 4 - DRP suspended; 5 - DRP subject to shareholder approval.BSP: 2 - Retail shareholder BSP only; 3 - Full BSP offering; 4 - BSP suspended. * New dividend.

Treasury Wine ordinary TWE I 15.0 - 15.0 75.00 - - 13.0 - 7 Mar 8 Mar 6 AprTurners Automotive ord for. exempt nzx TRA I 3.61 - 3.61 - - - - - 13 Apr 16 Apr 20 Apr*UBS IQ Cash etf units MONY I - 2.85 - - 3 - - - 28 Mar 29 Mar 16 Apr*UBS IQ Mstar Aus Div etf units DIV I - 19.6743 - - 3 - 19.9372 - 28 Mar 29 Mar 16 Apr*Utd Overseas Aust ordinary UOS F 2.5 - 3.0 - 3 - 0.5 2.5 15 May 16 May 7 JunVngd Aus Corp FI ETF etf units VACF I - 31.89 - - 3 - 46.094 - 3 Apr 4 Apr 18 Apr*VanEck Vect Au Corp Bond etf units PLUS I 16.0 - 16.0 - 3 - - - 3 Apr 4 Apr 18 Apr*VanEck Au Float etf units FLOT I 1.0 - 1.0 - 3 - - - 3 Apr 4 Apr 18 Apr*VanEck Vect S&P Frk Div etf units FDIV I 29.38 - 29.38 - 3 - 27.21 - 3 Apr 4 Apr 18 Apr*VanEck Vectors FTSE Infr etf units IFRA I 17.0 - 17.0 - 3 - 5.3486 - 3 Apr 4 Apr 18 Apr*Vngd Int Fixed etf units VIF I - 21.6268 - - 3 - 289.4645 - 3 Apr 4 Apr 18 Apr*Vngd Int Cr etf units VCF I - 31.6905 - - 3 - 216.6059 - 3 Apr 4 Apr 18 Apr*Vealls Ltd 7.0% cum. preference VELPA I 0.35 - 0.35 - - - 0.35 - 17 Apr 18 Apr 30 AprVeem Ltd ordinary VEE I 0.375 - 0.375 100 - - - - 8 Mar 9 Mar 27 AprVngd FTSE Asia Ex Jpn etf units VAE I - 6.6288 - - 3 - 4.7513 - 3 Apr 4 Apr 18 Apr*Vngd FTSE Eur Shares etf units VEQ I - 18.8341 - - 3 - 24.0987 - 3 Apr 4 Apr 18 Apr*Virtus Health Ltd ordinary VRT I 14.0 - 14.0 100 - - 13.0 - 28 Mar 29 Mar 17 AprVita Grp Ltd ordinary VTG I 4.7 - 4.7 100 3 - 9.2 - 28 Mar 29 Mar 13 AprVngd All-World ex-US cdi 1:1 VEU I 17.1559 - 17.1559 - - - 28.475 41.99 26 Mar 27 Mar 26 AprVngd Aust FI Ind etf units VAF I - 34.1368 - - 3 - 33.0657 - 3 Apr 4 Apr 18 Apr*Vngd Aust Govt Bond etf units VGB I - 48.0387 - - 3 - 29.5319 - 3 Apr 4 Apr 18 Apr*Vngd Aust High Yield etf units VHY I - 98.5279 - - 3 - 54.9961 - 3 Apr 4 Apr 18 Apr*Vngd MSCI Au Large Co etf units VLC I - 59.2029 - - 3 - 41.4455 - 3 Apr 4 Apr 18 Apr*Vngd Aust Property etf units VAP I - 114.9825 - - 3 - 89.5042 - 3 Apr 4 Apr 18 Apr*Vngd Aust Shares etf units VAS I - 66.5256 - - 3 - 54.0283 - 3 Apr 4 Apr 18 Apr*Vngd Div Bal etf units VDBA I - 16.0402 - - 3 - - - 3 Apr 4 Apr 18 Apr*Vngd Div Conserv etf units VDCO I - 13.2592 - - 3 - - - 3 Apr 4 Apr 18 Apr*Vngd Div Growth etf units VDGR I - 17.3993 - - 3 - - - 3 Apr 4 Apr 18 Apr*Vngd Div High Grwth etf units VDHG I - 18.8111 - - 3 - - - 3 Apr 4 Apr 18 Apr*

Vngd FTSE Emerging etf units VGE I - 5.3592 - - 3 - 4.8857 - 3 Apr 4 Apr 18 Apr*Vngd Gl Agg Bond Idx etf units VBND I - 18.3419 - - 3 - - - 3 Apr 4 Apr 18 Apr*Vngd MSCI Intl Sh etf units VGS I - 21.0332 - - 3 - 26.5001 - 3 Apr 4 Apr 18 Apr*Vngd US Total Market cdi 1:1 VTS I 62.4672 - 62.4672 - - - 61.2 - 22 Mar 23 Mar 23 AprWagners Hld Co ordinary WGN I 1.5 - 1.5 - - - - - 27 Feb 28 Feb 17 AprWAM Active Ltd ordinary WAA I 2.85 - 2.85 100 3 - 2.75 - 12 Apr 13 Apr 27 AprWAM Capital Ltd ordinary WAM I 7.75 - 7.75 100 3 - 7.5 - 12 Apr 13 Apr 27 AprWAM Leaders Ltd ordinary WLE I 2.5 - 2.5 100 3 - 1.0 - 12 Apr 13 Apr 27 AprWAM Microcap Ltd ordinary WMI I 2.0 - 2.0 100 3 - - - 12 Apr 13 Apr 27 AprWAM Research Ltd ordinary WAX I 4.75 - 4.75 100 3 - 4.5 - 12 Apr 13 Apr 27 AprWaterco Ltd ordinary WAT I 2.0 - 2.0 100 4 - 2.0 - 3 May 4 May 15 JunWatermark Fund ordinary WMK I 1.0 - 1.0 100 4 - 3.0 - 9 Apr 10 Apr 24 AprWealth Defender ordinary WDE I 2.0 - 2.0 100 3 - - 2.0 28 Mar 29 Mar 20 AprWebjet Ltd ordinary WEB I 8.0 - 8.0 100 - - 7.5 - 27 Mar 28 Mar 18 AprWesfarmers Ltd ordinary WES I 103.0 - 103.0 100 3 - 103.0 - 26 Feb 27 Feb 5 AprWestpac Banking ctg pre 6m per rd t WBCPC I 17.82 - 17.82 100 - - 181.85 - 22 Mar 23 Mar 3 AprWestpac Banking cn 3m per q rd t-19 WBCPD I 90.07 - 90.07 100 - - 88.13 - 30 May 31 May 8 JunWestpac Banking cn 3m per q rd t-22 WBCPE I 89.1 - 89.1 100 - - 85.48 - 14 Jun 15 Jun 25 Jun*Westpac Banking cn 3m per q rd t-21 WBCPF I 105.77 - 105.77 100 - - 102.25 - 13 Jun 14 Jun 22 Jun*Westpac Banking cn 3m per q rd t-21 WBCPG I 115.47 - 115.47 100 - - 115.64 - 21 Mar 22 Mar 3 AprWestpac Banking cn 3m per q rd t-25 WBCPH I 99.27 - 99.27 100 - - - - 13 Jun 14 Jun 22 JunWisetech Global ordinary WTC I 1.05 - 1.05 100 3 - 1.0 - 9 Mar 12 Mar 6 AprWoolworths Grp ordinary WOW I 43.0 - 43.0 100 3 - 34.0 - 1 Mar 2 Mar 6 AprWPP AuNZ ordinary WPP F 4.2 - 6.3 100 - - 2.1 3.9 28 Mar 29 Mar 6 AprZenitas Health ordinary ZNT I 1.0 - 1.0 - - - - - 16 Mar 19 Mar 16 Apr

ISSUES PENDING

CompanySharetype

No. ofshares Terms

Min AppMoney Ex date

Applicclose

ANNOUNCED BETWEEN: Mar 26 to Mar 29

White Rock Minerals ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ENT 357,026,123 1:3 $0.01 29 Mar 19 Aprcomment: non-renounceable issue of ordinary shares @1¢ per share.White Rock Minerals ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ENT 178,513,062 1:2 – – –comment: one free attaching option for two new shares.

Source: ASX

OFFICIAL LISTChange of Company NameAberdeen Leaders Ltd (ALR): Directors proposed to change the company name to Concentrated Leaders Fund Ltd. Subject to approval in meeting held on 6/4/18.BPS Technology Ltd (BPS): Directors proposed to change the company name to Incentiapay Ltd. Subject to approval in meeting held on 5/4/18.Longford Resources Ltd (LFR): Directors proposed to change the company name to New World Cobalt Ltd. Subject to approval in meeting held on 5/4/18.NMG Corporation Ltd (NMG): Directors proposal have been approved to change the company name to Acrow Formwork & Construction Services Ltd.

Orca Energy Ltd (OGY): Directors proposed to change the company name to Fin Resources Ltd. Subject to approval in meeting held on 13/4/18.TTG Fintech Ltd (TUP): Directors proposed to change the company name to Fintech Chain Ltd. Subject to approval in meeting held on 4/4/18.Water Resources Group Ltd (WRG): Directors proposed to change the company name to Purifloh Ltd. Subject to approval in meeting held on 20/4/18.

SuspensionArtemis Resources Ltd (ARV): The company’s securities will be suspended to official quotation from the commencement of trading on Monday, 26/3/18. Followingcompany’s request, pursuant to listing rule 17.3.Buddy Platform Ltd (BUD): The company’s securities will be suspended to official quotation from the commencement of trading on Monday, 26/3/18. Followingcompany’s request, pending the release of an announcement.Chapmans Ltd (CHP): The company’s securities will be suspended to official quotation from the commencement of trading on Monday, 26/3/18. Followingcompany’s request, pending enquiries by ASX into the matters disclosed in the company’s announcement dated 26/3/18.Matdor Mining Ltd (MZZ): The company’s securities will be suspended to official quotation from the commencement of trading on Wednesday, 28/3/18. Followingcompany’s request, pending release of an announcement.Silver Mines Ltd (SVL): The company’s securities will be suspended to official quotation from the commencement of trading on Monday, 26/3/18.

ReinstatementBidenergy Ltd (BID): The company’s securities will be reinstated to official quotation from the commencement of trading on Tuesday, 27/3/18. Following the releaseof an announcement in relation to the awarding of a material customer contract.Gladiator Resources Ltd (GLA): The company’s securities will be reinstated to official quotation from the commencement of trading on Tuesday, 27/3/18. Followingthe release of an announcement.Ibuynew Group Ltd (IBN): The company’s securities will be reinstated to official quotation from the commencement of trading on Tuesday, 27/3/18. Following therelease of an announcement.Micro-X Ltd (MX1): The company’s securities will be reinstated to official quotation from the commencement of trading on Wednesday, 28/3/18. Following therelease of an announcement.Myfiziq Ltd (MYQ): The company’s securities will be reinstated to official quotation from the commencement of trading on Thursday, 29/3/18. Following the releaseof an announcement in response to an ASX Query.YPB Group Ltd (YPB): The company’s securities will be reinstated to official quotation from the commencement of trading on Monday, 26/3/18. Following the receiptof announcements regarding a new contract & a capital raising.

RemovalNovarise Renewable Resources International Ltd (NOE): As from the start of trading on Tuesday, 27/3/18, the abovementioned company was removed from theofficial list pursuant to listing rule 17.12.Pacific Mining Ltd (PFM): As from the close of trading on Monday, 26/3/18, the abovementioned company was removed from the official list pursuant to listingrule 17.14.

Source: ASX

ADMISSION TO ASX OFFICIAL LISTThe companies listed below have made application for admission to the Official List of the Australian Stock Exchange and allocated provisional

listing codes.

Company Underwriters

Adriatic Metals Ltd (ADT) . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Discovery Capital Partners (L)Awati Resources Ltd (AWA).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Argonaut Securities Pty Ltd (L)Biomics Biopharma Ltd (BBM) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenChina Track Ltd (CTC). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AGC Capital Securities (L)Clearvue Technologies Ltd (CPV). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Ventnor Securities Pty Ltd (L)Copper Mountain Mining Corporation (C6C) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Hartleys (L)Corona Resources Ltd (CAN).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Equity Underwriters Pty Ltd (L)CTL Australia Group Ltd (CIT). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenEden Health Industry Holdings Ltd (ETK). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Bluemount Capital (WA) Pty Ltd (L)Gryphon Capital Income Trust (GCI) . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Morgans Financial Ltd & National Australia Bank Ltd (L)Jupiter Mines Ltd (JMS) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Hartleys Ltd (L)JYG Australia Ltd (JYG) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Beer & Co. (L)L1 Long Short Fund Ltd (LSF) . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Joint Lead Managers: National Aust Bank Ltd, Morgan Stanley AustSecurities Ltd,

Ord Minnett Ltd, Taylor Collins Ltd, Wilson CorporateMajestic Horizon Holdings Ltd (MHH) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenMako Gold Ltd (MKG).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Novus Capital Ltd (L)Metals 479 Ltd (ML7) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Hunter Capital Advisors Pty Ltd (L)Microequities Asset Management Group Ltd (MAM).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenNicheliving Holding Ltd (NLH) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CPS Capital Group Pty LtdPaygroup Ltd (PYG) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Lodge Corporate Pty Ltd (L)Peopleshr Ltd (PHR).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Lodge Corporate Pty Ltd (U) Lodge Corporate Pty Ltd (L)Piston Machinery Ltd (PZN) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AGC Capital Securities Pty Ltd (L)Power Asia Ltd (P88) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Forte Securities Ltd (L)Prospech Ltd (PRS).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenRafaella Resources Ltd (RFR) . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EverBlu Capital Pty Ltd (L)Raptor Resources Ltd (RPL). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenRongyu Pharmaceuticals Ltd (RY8) . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Beer & Co (L)Secure2Go Group Ltd (S2G) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenSmiles Inclusive Ltd (SIL) . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Morgans Corporate Ltd (U & L)Spreedbox Holdings Ltd (SBX) . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Tandem Advisors Pty Ltd (L)Star Combo Pharma Ltd (S66) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . First Guardian Synergy Capital Pty Ltd (L)Stirfire Ltd (SFS). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenTAO Commodities Ltd (TAO) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GTT Ventures Pty Ltd (L)Third Party Technologies INC (3PT). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Phillip Capital Ltd (L)Universal Biosecurity Ltd (UBL) . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Mac Equity Partners Pty Ltd (L)Vonex Ltd (VN8) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . State One Equities Pty Ltd (U) & (L)Zaige Waste Management Holding Group (AUS) Ltd (ZGZ). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Beer & Co (L)

Source: ASX


19TablesOverseas & Commodities

Mar 26 Mar 27 Mar 28 Mar 29 Mar 30

NEW YORK:DJ Indust 24,202.60 23,857.71 23,848.42 24,103.11 ClosedDJ Opening 23,825.74 24,276.62 23,883.08 23,949.18 –Day’s High 24,232.30 24,446.22 24,092.47 24,314.30 –Day’s low 23,741.22 23,708.73 23,728.67 23,928.13 –Nasdaq Comp 7220.54 7008.81 6949.23 7063.45 –S&P 500 Index 2658.55 2612.62 2605.00 2640.87 –Wilshire 5000 27,605.57 27,108.48 27,037.06 27,410.72 –NYSE volume (’000) 2530327 863476 935657 929128 –Transport 10,373.21 10,181.42 10,188.19 10,396.56 –NYSE Comp 12,433.15 12,302.54 12,308.90 12,452.06 –NYSE AMEX Comp Idx 2454.17 2442.87 2429.27 2456.29 –

CANADA:DJ S&P TSX Index 15,298.56 15,216.18 15,169.94 15,367.29 Closed

LONDON:FTSE 100 Index 6888.69 6999.88 7044.74 7056.61 –

EUROPE:EURO STOXX 50 Index 3278.72 3316.95 3331.25 3361.50 –

GERMANY:German Xetra Dax 11,787.26 11,970.83 11,940.71 12,096.73 –

FRANCE:CAC Index 5066.28 5115.74 5130.44 5167.30 –

SWITZERLAND:Swiss Market Index 8509.29 8638.42 8756.12 8740.97 –

JOHANNESBURG:FTSE JSE All Share Index 56,176.43 56,050.79 54,763.97 55,474.52 ClosedJSE Africa Gold Index 1129.86 1118.05 1131.25 1127.39 –

ITALY:FTSE Italia All Share Index 24,237.60 24,458.10 24,558.78 24,661.36 –

SPAIN:IBEX 35 9381.0 9473.6 9555.0 9600.4 –

NEW ZEALAND:NZ Top 50 Capital 8432.41 8508.12 8388.08 8319.07 ClosedNZ Top 10 Capital 1494.38 1511.42 1483.19 1464.84 –

TOKYO:Nikkei 225 Index 20,766.10 21,317.32 21,031.31 21,159.08 21,454.30Nikkei high 20,766.10 21,317.32 21,031.31 21,298.57 21,512.80Nikkei low 20,347.49 20,943.31 20,776.82 20,996.22 21,311.50Nikkei 300 Index 328.28 337.12 333.37 334.02 336.50Topix Index 1671.32 1717.13 1699.56 1704.00 1716.30

HONG KONG:Hang Seng Index 30,548.77 30,790.83 30,022.53 30,093.38 Closed

CHINA:Shanghai A Index 3281.92 3316.41 3269.88 3309.98 3318.71

KOREA:Seoul KOSPI 2437.08 2452.06 2419.29 2436.37 2445.85

TAIWAN:TAIEX Index 10,840.05 10,986.79 10,865.66 10,845.92 10,906.22

SINGAPORE:Straits Times Index 3412.46 3439.35 3382.78 3427.97 3427.97

MALAYSIA:FTSE Bursa Malaysia KLCI 1859.91 1862.45 1857.87 1856.35 1863.46

INDONESIA:JSX Composite Index 6200.17 6209.35 6140.84 6188.99 Closed

INDIA:BSE Sensex Index 33,066.41 33,174.39 32,968.68 Closed Closed

THAILAND:FTSE SET Index 1801.10 1802.58 1784.99 1766.92 1776.26

PHILIPPINES:Manila PSE Index 7932.38 8047.03 7979.83 Closed Closed

WORLD:MSCI World 2069.13 2055.55 2047.75 2065.53 2066.85Comm Research Index 199.64 199.43 198.16 199.25 ClosedMoody’s Comm Index 5975.76 6048.30 5956.05 5983.70 –LME Index 3183.7 3196.2 3199.0 3204.8 –Source: Thomson Reuters

Money & Bond MarketsINTEREST RATES

Mar 23 Mar 30

Cash Rate

Overnight, average 11am rate ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.50 pc 1.50 pc

Domestic Rates

180 day dealers bill rate .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.90 pc 1.91 pc

5 year Bond Yield (Apr 2023) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.365 pc 2.336 pc

10 year Bond Yield (May 2028) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.657 pc 2.608 pc

International

$US Hedge Rate ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.7698 0.7657

Special Drawing Right .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.5302 0.5259

Swap Rates: Quarterly in arrears (Source: Reuters)

1 year.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.913 pc 1.905 pc

2 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.043 pc 2.010 pc

3 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.163 pc 2.135 pc

5 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.513 pc 2.473 pc

AUD Forward Rate Agreements (Source: Reuters)

1/4 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.886 pc 1.895 pc

3/6 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.844 pc 1.838 pc

6/9 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.885 pc 1.876 pc

London Inter Bank Offered Rates: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.2856 pc 2.3118 pc

6 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.4473 pc 2.4524 pc

LIBOR-Overnight Indexed Swap Spread: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 57 bps 59 bps

Australian Treasury Bonds

Cwlth 3 year (21.05.21).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.146 2.123

Cwlth 10 year (21.05.28) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.657 2.608

NSW 3 year (20.11.20) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.572 0.579

NSW 10 year (20.03.28).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.065 3.034

US Treasury Bonds

US 10-year Treasury Bond yields... . . . . . . . . . . . . . . . . . . . . . . . . . . 2.80 pc 2.74 pc

US 30-year Treasury Bond yields... . . . . . . . . . . . . . . . . . . . . . . . . . . 3.05 pc 2.97 pc

US Federal Funds

Rate per annum .... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.4400 pc 1.6800 pc

US Bank Acceptances

1 month bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.880 pc 1.700 pc

3 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.260 pc 2.280 pc

6 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.420 pc 2.410 pc

German

10-year Government Bond yield.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.531 pc 0.497 pc

Japan

JGB 10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.022 pc 0.046 pc

UK Gilts

2-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.872 pc 0.821 pc

10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.434 pc 1.343 pc

AUSTRALIAN DOLLAREXCHANGE RATES

sell/buy sell/buy

US, dollar . . . . . . . . . . . . . . . . . 0.7676/0.7681 Norway, krone .. . . . . . . . . . 6.024/6.0317UK, pound.. . . . . . . . . . . . . . . 0.5479/0.5484 Pakistan, rupee .. . . . . . . . . 88.6/89.1Europe, euro .. . . . . . . . . . . . 0.6228/0.6234 Papua NG, kina .. . . . . . . . . 2.4368/2.5603Brunei, dollar . . . . . . . . . . . . . 1.0107/1.021 Philippines, peso .. . . . . . . 40.01/40.109Canada, dollar . . . . . . . . . . . 0.9897/0.9907 Saudi Arabia, riyl . . . . . . . . . 2.8783/2.8805China, yuan Renminbi . . . 4.8148/4.8221 Singapore, dollar . . . . . . . . 1.0061/1.0071Denmark, kroner . . . . . . . . . 4.6424/4.6462 Solomon Is, dollar . . . . . . . 5.6859/6.096Fiji, dollar . . . . . . . . . . . . . . . . . 1.5445/1.5788 S Africa, rand .. . . . . . . . . . . 9.0815/9.0989Fr Pacific, franc .. . . . . . . . . 73.92/74.64 Sri Lanka, rupee .. . . . . . . . 119.439/119.67Hong Kong, dollar . . . . . . . 6.0245/6.0288 Sweden, krona .. . . . . . . . . . 6.4024/6.4089India, rupee .. . . . . . . . . . . . . 49.978/50.019 Switzerland, franc .. . . . . . 0.7318/0.7334Indonesia, rupiah .. . . . . . .10562.18/10576.74 Thailand, baht. . . . . . . . . . . . 23.93/23.96Japan, yen .. . . . . . . . . . . . . . 81.57/81.64 Tonga, pa’anga .. . . . . . . . . 1.616/1.73Malaysia, ringgit . . . . . . . . . 2.9645/2.9687 W Samoa, tala . . . . . . . . . . . . 1.871/1.978N Zealand, dollar . . . . . . . . . 1.0585/1.0603 Gold - 1 oz, . . . . . . . . . . . . . . . 1727.46/1723.73Source: Thomson Reuters — Mar 31, 2018

REPRESENTATIVE RATES PER $AUnits . . . . . . . . . . . . . . . . . . . . . . Mar 23 Mar 26 Mar 27 Mar 28 Mar 29

$US . . . . . . . . . . . . . . . . . . . 0.7711 0.7723 0.7738 0.7694 0.7665Yen . . . . . . . . . . . . . . . . . . . . 80.82 81.00 81.74 81.23 81.61£Stg . . . . . . . . . . . . . . . . . . . 0.5463 0.5454 0.5437 0.5422 0.5444Euro . . . . . . . . . . . . . . . . . . . 0.6252 0.6241 0.6215 0.6200 0.6217$NZ . . . . . . . . . . . . . . . . . . . 1.0677 1.0627 1.0613 1.0588 1.0646KRW . . . . . . . . . . . . . . . . . . . 833.83 835.62 828.28 820.49 817.31CHRenm . . . . . . . . . . . . . . 4.8830 4.8755 4.8448 4.8316 4.8246$T’wan . . . . . . . . . . . . . . . . 22.51 22.49 22.49 22.43 22.34$Sing . . . . . . . . . . . . . . . . . . 1.0148 1.0128 1.0110 1.0063 1.0051InRuph . . . . . . . . . . . . . . . . 10633 10637 10607 10574 10549$HK . . . . . . . . . . . . . . . . . . . 6.0521 6.0614 6.0724 6.0369 6.0154MlyR . . . . . . . . . . . . . . . . . . 3.0189 3.0154 2.9977 2.9691 2.9648SF . . . . . . . . . . . . . . . . . . . . . 0.7291 0.7312 0.7312 0.7290 0.7325SDR . . . . . . . . . . . . . . . . . . . 0.5302 0.5306 0.5300 0.5276 0.5259TWI . . . . . . . . . . . . . . . . . . . . 62.7 62.7 62.6 62.3 62.3

Source: Reser ve Bank of Austral ia

Wholesale MarketSPOT RATES Open Close$A/$US ... . . . . . . . . . . 0.7677 0.7676$A/Euro .. . . . . . . . . . . . 0.6229 0.6231$A/Yen .. . . . . . . . . . . . . 81.58 81.57$A/£ .. . . . . . . . . . . . . . . . 0.5476 0.5479$A/Sfranc.. . . . . . . . . . 0.7319 0.7318$A/$NZ ... . . . . . . . . . . 1.0592 1.0591$A/$US range .. . . . . 0.7676/0.7677Hedge Rate.. . . . . . . . 0.7657

FORWARD MARGINS’Interbank market’$A ... . . . . . . . . . . . . . . . . . . . . . . buy $A/sell $A1 month.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0/12 months .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0/13 months .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1/34 months .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3/45 months .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4/66 months .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6/812 months . . . . . . . . . . . . . . . . . . . . . . . . . . 20/23

CROSS RATES - MAJOR CURRENCIESAgainst NZD USD £Stg Euro Sfranc Yen

$NZ... . . . . . . . . . . . . . . . . 1 0.7248 0.5174 0.5882 0.6915 77.028USD ... . . . . . . . . . . . . . . . 1.3797 1 0.7139 0.8115 0.9541 106.275£Stg .. . . . . . . . . . . . . . . . . 1.9327 1.4009 1 1.1368 1.3366 148.88Euro .. . . . . . . . . . . . . . . . . 1.7001 1.2323 0.8796 1 1.1757 130.96Sfranc .. . . . . . . . . . . . . . . 1.4461 1.0481 0.7482 0.8506 1 111.388Yen’000 .. . . . . . . . . . . . . 12.982 9.410 6.7170 7.6361 8.978 1

EURODOLLAR DEPOSIT RATES - %Month $NZD £Stg USD Euro Sfranc Yen

1 ... . . . . . . . . . . . . . . . . . . . 1.90 0.42 1.70 -0.55 -1.00 -0.233 .. . . . . . . . . . . . . . . . . . . . . 2.15 0.59 2.28 -0.45 -0.90 -0.266 .. . . . . . . . . . . . . . . . . . . . . 2.30 0.71 2.41 -0.40 -0.90 -0.2012 .. . . . . . . . . . . . . . . . . . . . 2.50 0.91 2.63 -0.35 -0.80 -0.15Source: Commonwealth Bank — March 30, 2018

CBA DAILY COMMODITY PRICE INDEXUS Dollar Index .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 245.25 -2.64Aust Dollar Index.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 236.94 -0.42SDR Index .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 231.24 -2.22Source: Commonwealth Research —Mar 27, 2018

TELEGRAPHIC TRANSFER BUYING RATEUS Japan

1 Month.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.9306 1 Month.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 90.313 Months .. . . . . . . . . . . . . . . . . . . . . . . . . . 0.9264 3 Months .. . . . . . . . . . . . . . . . . . . . . . . . . . 89.94Source: Westpac Banking Corporation — Mar 29, 2018

BLOOMBERG AUSBOND INDICES (Source: Bloomberg)mth year

Mar 28 Mar 29 % rtn % rtnTreasury 0 + yrs... . . . . . . . . . . . . . . . 9563.62 9557.16 1.19 1.02Semi-Govt 0 + yrs... . . . . . . . . . . . . . 10498.43 10495.98 0.54 0.67Credit 0 + yrs... . . . . . . . . . . . . . . . . . . 9559.6 9555.31 0.41 0.81Comp Bd 0 + yrs ... . . . . . . . . . . . . . . 9216.73 9212.05 0.84 0.87Govt 0 + yrs ... . . . . . . . . . . . . . . . . . . . 3022.62 3020.99 0.99 0.92Bank Bill 0 + yrs ... . . . . . . . . . . . . . . 8723.28 8724.56 0.14 0.43Govt Infl 0 + yrs... . . . . . . . . . . . . . . . 6890.53 6878.41 1.23 0.9Master 0 + yrs... . . . . . . . . . . . . . . . . . 2851.3 2850.02 0.75 0.81

AUSTRALIAN COMMODITIESMETALS Mar 29 Mar 30

Gold Spot closing - $US (IRES) ... 1324.00 ClosedIron Ore Spot 62% grade $US/t .. 63.12 64.99Kuala Lumpur Spot Tin $US/t .... 20,770 ClosedSell & Parker

Aust. Copper Scrap Base......... 8595 ClosedAluminium Scrap Base ........... 2616 –Aust Lead Scrap Base ............ 3128 –Aust Nickel Scrap Base........... 16,827 –Perth Mint

Gold $/oz......................... 1737.36 ClosedSilver $/oz........................ 21.52 –Platinum $/tr oz .................. 1243.57 –Palladium $/tr oz ................. 1286.93 –

LONDON METAL EXCHANGE Mar 29 Mar 30

Copper A sett tonne $US ......... 6601.5 6685.0Tin H.G. sett tonne $US .......... 20,925 21,125Lead sett tonne $US ............. 2403.0 2411.0Zinc S.H.G. sett tonne $US....... 3291.5 3332.0Aluminium H.G. sett tonne $US .. 2009.0 1997.0Nickel sett tonne $US ............ 12,925 13,245

COAL $US per tonne Mar 29 Mar 30

globalCOAL RB Index™ ........... 89.94 90.69globalCOAL NEWC Index™ ....... n/a n/aglobalCOAL DES ARA Index™..... 76.57 76.83Spot price for forward 3 mth delivery Source: globalCOAL

OIL $US per bbl Mar 29 Mar 30

WTI Cushing Spot................. 64.86 64.86Nymex Crude Future .............. 64.94 64.94Dated Brent Spot ................. 70.07 70.07Tapis .............................. 72.07 72.07

AUSTRALIAN POWER INDICES Mar 30

Index EPI NPI

2018 ....................... 76.26 81.332019 ....................... 72.45 77.282020 ....................... 69.76 73.882021 ....................... 69.27 73.20Indices represent the national price of Australian electricity futures listedacross National Electricity Market regions. Source: ASX Energy

CBA COMMODITY PRICE INDEX

(All Items) Mar 23 Mar 26 Mar 27 Mar 28 Mar 29

USD ..... 248.25 247.89 245.25 n/a n/aAUD...... 239.21 237.36 236.94 – –SDR ..... 234.49 233.46 231.24 – –

LONDON METAL EXCHANGEVolume in tonnes - Mar 29, 2018

Aluminium HG ..1,286,300 Nickel . . . . . . . . . . . . . 320,586Copper . . . . . . . . . . . . 383,075 Tin .. . . . . . . . . . . . . . . . . . 2,060Lead .. . . . . . . . . . . . . 129,275 Zinc .. . . . . . . . . . . . . . 212,825

GLOBAL INDICES

=US (Dow Jones)Closed (24,103.11)

=US (Nasdaq)Closed (7 063.45)

=US (S&P 500)Closed (2640.87)

=UK (FTSE 100)+11.87 to 7056.61

,Europe (EURO STOXX 50)+30.25 to 3361.50

,Germany (DAX Xetra)+156.02 to 12,096.73

=Canada (S&P/TSX Comp)Closed (15,367.29)

,Japan (Nikkei 225)+295.22 to 21,454.30

.New Zealand (NZX 50)–69.01 to 8319.07

=Hong Kong (Hang Seng)Closed (30,093.38)

,Korea (KOSPI)+9.48 to 2445.85

,China (Shanghai A)+8.85 to 3318.83

=Singapore (Straits Times)Closed (3427.97)

=India (Sensex)Closed (32,968.68)

,World (MSCI)+17.8 to 2065.5

=CRB IndexClosed (199.25)

=LME Index+5.8 to 3204.8

Source: Thomson Reuters

afr monday 2 april 2018 ...€¦ · the australian financial review takes all care in ... 35.024...

Documents