AFR Monday 9 April 2018www.afr.com | The Australian Financial Review

1Tables

TOP 300 CompaniesBASED ON MARKET CAPITALISATION AT CLOSE OF TRADE FRIDAY, APRIL 6, 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 .. . . . . . . 129.331 73.49 +118 87.74 71.45 430.00 f 5.85 8.36 2.1 574.42 12.8 2.6 32.24 -11.0 -2.72 2 WBC Westpac Banking .. . . . . . . . . . 99.449 29.05 +43 35.30 28.32 188.00 f 6.47 9.25 - 238.00 12.2 4.1 14.66 -13.3 -4.33 3 BHP BHP ... . . . . . . . . . . . . . . . . . . . . . . . 91.983 28.64 +43 32.16 22.06 123.53 f 4.31 6.16 166.1 109.31 26.2 -21.2 14.04 22.8 4.44 5 NAB National Aust Bank ... . . . . . . 78.556 28.85 +36 34.09 28.01 198.00 f 6.86 9.80 - 194.70 14.8 -1.0 15.93 -8.8 -3.05 4 ANZ ANZ Banking Grp ... . . . . . . . . 77.832 26.85 -1 32.95 26.21 160.00 f 5.96 8.51 - 220.10 12.2 1.0 - -10.7 -4.46 6 CSL CSL... . . . . . . . . . . . . . . . . . . . . . . . . 71.474 157.99 +253 167.66 119.01 192.02 1.22 1.22 4.3 445.19 35.5 22.9 6.17 25.7 20.97 7 WES Wesfarmers .. . . . . . . . . . . . . . . . 47.168 41.60 +4 45.29 39.52 223.00 f 5.36 7.66 19.9 133.30 31.2 11.0 4.31 -2.8 3.18 8 TLS Telstra Corp .. . . . . . . . . . . . . . . . 36.869 3.10 -4 4.59 3.09 23.00 f 7.42 10.60 - 32.00 9.7 -2.6 .44 -27.5 -15.69 10 WOW Woolworths Grp ... . . . . . . . . . 34.745 26.63 +34 27.97 24.45 93.00 f 3.49 4.99 9.1 137.73 19.3 -48.7 2.73 2.8 -.1

10 9 MQG Macq Grp... . . . . . . . . . . . . . . . . . 34.496 101.35 -155 107.68 82.28 485.00 p 4.79 5.71 17.5 716.20 14.2 -.5 42.19 20.1 15.911 11 RIO Rio Tinto .. . . . . . . . . . . . . . . . . . . . 30.197 73.22 +52 82.73 56.72 366.25 f 5.00 7.15 64.4 628.72 11.6 61.1 29.64 26.5 14.012 12 WPL Woodside Pet .. . . . . . . . . . . . . . 28.188 30.11 +87 34.592 27.847 124.56 f 4.14 5.91 13.4 156.15 19.3 8.7 22.90 -3.8 -.813 13 TCL Transurban Grp ... . . . . . . . . . . 24.850 11.17 -25 13.11 10.97 54.50 p 4.88 5.11 13.2 22.70 49.2 5.2 2.94 2.3 11.314 14 SCG Scentre Grp .. . . . . . . . . . . . . . . . 20.978 3.94 +11 4.57 3.70 21.73 p 5.52 5.77 2.0 79.41 5.0 -20.6 4.24 -5.6 6.015 16 WFD Westfield.. . . . . . . . . . . . . . . . . . . . 18.142 8.73 +21 9.77 7.28 32.41 3.71 3.71 -.9 95.71 9.1 -6.9 6.55 -.1 -.216 15 IAG Insurance Aust Grp .. . . . . . . . 17.733 7.49 +1 8.25 5.93 34.00 f 4.54 6.48 26.9 43.74 17.1 36.2 1.41 29.7 13.217 17 RMD ResMed Inc.. . . . . . . . . . . . . . . . . 17.490 12.24 -12 12.85 8.935 12.55 1.03 1.03 4.2 37.69 32.5 .4 - 34.6 11.518 18 SUN Suncorp Grp ... . . . . . . . . . . . . . 17.419 13.44 +10 15.24 12.43 73.00 f 5.43 7.76 7.3 77.03 17.4 -2.2 - 6.6 5.519 19 S32 South32... . . . . . . . . . . . . . . . . . . . 16.832 3.27 +5 4.025 2.50 13.49 p 4.13 5.83 865.8 27.45 11.9 - 2.51 23.0 -20 20 AMC Amcor .. . . . . . . . . . . . . . . . . . . . . . . 16.179 13.97 -20 16.78 13.71 56.02 4.01 4.01 .2 69.35 20.1 1.3 -1.78 -2.3 4.221 21 BXB Brambles .. . . . . . . . . . . . . . . . . . . 15.647 9.83 -15 10.71 8.89 29.00 p 2.95 3.33 - 38.29 25.7 -6.2 1.67 10.0 -2.022 23 ORG Origin Energy.. . . . . . . . . . . . . . . 15.457 8.79 +9 9.78 6.71 - - - -100.0 -43.10 - -2.5 3.26 345.9 -23 24 GMG Goodman Grp... . . . . . . . . . . . . 15.397 8.55 +12 8.93 7.57 26.95 3.15 3.15 7.9 42.50 20.1 -44.7 4.38 12.6 13.824 26 NCM Newcrest Min .. . . . . . . . . . . . . . 15.073 19.64 +8 25.33 19.26 19.10 f .97 1.33 95.6 34.95 56.2 21.7 12.65 -11.3 14.225 22 ALL Aristocrat Leisure .. . . . . . . . . . 15.044 23.56 -50 25.71 18.305 34.00 f 1.44 1.87 36.0 77.70 30.3 41.2 -.54 35.9 44.326 25 SYD Sydney Airport . . . . . . . . . . . . . . 14.736 6.54 -17 7.795 6.31 34.50 5.28 5.28 11.3 15.54 42.1 9.0 -3.01 4.0 14.227 28 CIM Cimic Grp... . . . . . . . . . . . . . . . . . 14.248 43.94 -53 52.70 35.60 135.00 f 3.07 4.39 22.7 216.50 20.3 52.1 6.99 27.5 31.628 27 AMP AMP ... . . . . . . . . . . . . . . . . . . . . . . . 14.184 4.86 -13 5.49 4.75 29.00 p 5.97 8.27 3.6 29.30 16.6 98.6 1.38 1.8 -3.229 29 AGL AGL Energy.. . . . . . . . . . . . . . . . . 13.864 21.14 -54 28.47 20.84 104.00 p 4.92 6.61 33.8 127.10 16.6 35.2 6.95 -14.0 17.130 30 FMG Fortescue Metals Grp .. . . . . 13.452 4.32 -1 6.185 4.20 36.00 f 8.33 11.90 200.0 61.26 7.1 104.6 4.04 -25.3 37.031 31 QBE QBE Insurance Grp... . . . . . . 12.903 9.49 -14 13.62 9.43 26.00 p 2.74 3.09 -51.8 -117.31 - - 5.50 - -32 32 RHC Ramsay Health Care .. . . . . . 12.501 61.86 -46 76.18 61.06 139.00 f 2.25 3.21 13.0 231.90 26.7 6.7 1.13 -8.8 -.633 33 TWE Treasury Wine .. . . . . . . . . . . . . . 12.347 17.18 +32 18.09 11.79 28.00 p 1.63 2.07 30.0 43.60 39.4 29.3 3.28 40.3 52.634 36 STO Santos .. . . . . . . . . . . . . . . . . . . . . . 12.248 5.88 +81 6.20 2.87 - f - - -71.3 -22.18 - - - - -35 34 OSH Oil Search.. . . . . . . . . . . . . . . . . . . 11.138 7.31 +16 8.13 6.36 11.27 1.54 1.54 160.1 25.42 28.8 134.7 3.27 .6 1.236 35 ASX ASX... . . . . . . . . . . . . . . . . . . . . . . . . 10.868 56.14 +8 59.03 49.10 207.00 f 3.69 5.27 1.9 230.20 24.4 2.7 7.70 15.3 15.437 39 QAN Qantas Airways .. . . . . . . . . . . . 10.508 6.05 +22 6.53 3.885 14.00 2.31 2.31 100.0 52.70 11.5 -10.1 1.90 53.5 28.238 37 COH Cochlear .. . . . . . . . . . . . . . . . . . . . 10.325 179.42 -220 192.80 136.21 280.00 f 1.56 2.23 17.4 388.20 46.2 17.9 4.01 36.5 28.539 38 REA REA Grp ... . . . . . . . . . . . . . . . . . . 10.213 77.54 -167 82.95 59.37 98.00 f 1.26 1.81 11.7 35.10 220.9 16.3 .35 35.3 19.740 40 LLC Lendlease Grp ... . . . . . . . . . . . 10.015 17.15 -16 18.735 15.11 67.00 3.91 3.91 10.0 137.60 12.5 18.0 8.60 15.3 5.541 41 JHX James Hardie Ind .. . . . . . . . . . 9.917 22.46 -41 23.85 17.03 40.23 1.79 1.79 -.8 74.89 30.0 14.2 -.61 13.3 17.542 42 SGP Stockland... . . . . . . . . . . . . . . . . . 9.860 4.05 +2 4.98 3.92 25.90 6.40 6.40 4.1 48.80 8.3 27.6 4.18 -8.0 2.043 43 SHL Sonic Healthcare .. . . . . . . . . . 9.653 22.83 -5 24.97 20.605 78.00 p 3.42 3.71 4.0 109.70 20.8 -3.9 -3.49 7.2 7.644 44 DXS DEXUS ... . . . . . . . . . . . . . . . . . . . . 9.604 9.44 +12 10.84 8.985 47.46 5.03 5.25 4.5 154.58 6.1 -.1 9.16 .2 12.745 46 VCX Vicinity Centres .. . . . . . . . . . . . 9.331 2.41 - 2.99 2.37 16.70 6.93 6.93 -2.3 36.35 6.6 289.7 2.93 -9.4 -1.846 45 CPU Computershare .. . . . . . . . . . . . 9.312 17.15 -16 18.36 13.33 38.00 2.22 2.22 125.0 65.70 26.1 47.8 -2.94 26.1 14.147 47 APA APA Grp... . . . . . . . . . . . . . . . . . . . 9.191 7.79 -9 9.902 7.59 44.00 p 5.65 6.22 4.8 19.90 39.1 31.8 -.29 -7.2 .348 54 A2M The A2 Milk Company... . . . 8.833 12.12 +66 13.78 2.90 - - - 9794.9 19.17 63.2 172.7 .46 29.9 -49 49 CWN Crown Resorts .. . . . . . . . . . . . . 8.714 12.65 -4 13.88 10.80 60.00 p 4.74 5.96 -17.2 256.23 4.9 -12.0 5.13 12.9 5.650 51 GPT GPT Grp ... . . . . . . . . . . . . . . . . . . 8.609 4.77 +3 5.53 4.59 24.60 5.16 5.16 5.1 70.40 6.8 8.3 5.04 -3.3 6.251 50 BLD Boral . . . . . . . . . . . . . . . . . . . . . . . . . 8.535 7.28 -16 8.22 5.73 24.50 p 3.37 4.09 14.0 26.30 27.7 -6.0 1.96 31.7 11.552 48 TAH Tabcorp Hldgs .. . . . . . . . . . . . . 8.495 4.22 -17 5.735 3.905 23.50 f 5.57 7.95 4.2 -7.00 - 11.2 -1.81 -2.5 2.653 52 AZJ Aurizon Hldgs .. . . . . . . . . . . . . . 8.458 4.25 +2 5.745 4.16 22.90 p 5.39 6.54 -8.5 -1.44 - 101.1 - -15.5 .854 55 CTX Caltex Aust .. . . . . . . . . . . . . . . . . 8.289 31.78 +38 37.02 28.46 121.00 f 3.81 5.44 18.6 237.40 13.4 4.6 9.88 10.6 -55 53 BSL BlueScope Steel . . . . . . . . . . . . 8.180 14.78 -31 16.785 10.61 11.00 p .74 .91 50.0 141.23 10.5 233.2 6.61 24.1 54.956 57 MGR Mirvac Grp... . . . . . . . . . . . . . . . . 8.090 2.18 +3 2.54 2.005 10.50 4.82 4.82 5.1 30.20 7.2 19.4 2.20 2.9 6.457 56 MPL Medibank Private .. . . . . . . . . . 7.959 2.89 -1 3.39 2.66 12.25 f 4.24 6.06 9.1 16.80 17.2 7.6 .52 7.2 12.258 61 AIA Auckland Intl Airport. . . . . . . . 7.248 6.05 +24 7.05 5.43 19.66 3.25 3.25 16.1 27.81 21.8 89.6 3.12 -2.9 12.659 59 FPH Fisher & Paykel Hlth .. . . . . . . 7.192 12.59 +23 13.10 8.87 18.77 1.49 1.49 17.6 27.30 46.1 33.7 .86 42.1 26.660 58 AFI Aust Foundation .. . . . . . . . . . . 7.152 6.03 -1 6.44 5.64 24.00 f 3.98 5.68 - 22.48 26.8 -10.4 5.15 9.1 3.161 60 CGF Challenger .. . . . . . . . . . . . . . . . . . 7.037 11.52 -2 14.42 11.10 35.00 f 3.04 4.34 6.2 68.00 16.9 9.6 4.77 -5.5 21.262 62 AWC Alumina .. . . . . . . . . . . . . . . . . . . . . 6.883 2.39 +3 2.60 1.665 17.20 f 7.20 10.28 118.1 15.13 15.8 297.3 .90 42.3 21.263 63 ORI Orica .. . . . . . . . . . . . . . . . . . . . . . . . 6.731 17.80 +4 21.39 16.91 51.50 2.89 2.97 4.0 102.70 17.3 -2.3 3.67 3.8 -.264 65 SEK Seek... . . . . . . . . . . . . . . . . . . . . . . . 6.536 18.64 +4 21.29 16.14 45.00 f 2.41 3.45 10.0 102.80 18.1 20.7 -2.20 19.8 5.565 66 CCL Coca-Cola Amatil. . . . . . . . . . . 6.480 8.95 +28 10.80 7.52 47.00 p 5.25 6.83 2.2 59.80 15.0 62.5 .47 -15.3 -2.266 64 YAL Yancoal Aust .. . . . . . . . . . . . . . . 6.155 .14 -1 .269 .098 - - - 5555.6 1.43 9.8 - .11 - -67 67 AST AusNet Services .. . . . . . . . . . . 5.928 1.64 -3.5 1.955 1.565 9.03 5.51 5.51 3.2 7.77 21.1 -23.1 .88 5.1 9.768 68 IPL Incitec Pivot .. . . . . . . . . . . . . . . . 5.897 3.55 +4 4.08 3.19 9.40 2.65 2.65 8.1 18.90 18.8 -4.8 .97 -4.3 -2.269 70 FLT Flight Centre Travel . . . . . . . . . 5.843 57.81 +82 59.30 29.31 154.00 f 2.66 3.81 -8.6 256.00 22.6 -13.2 8.63 103.6 17.170 69 SPK Spark New Zealand ... . . . . . 5.780 3.15 - 3.77 3.10 19.82 6.29 6.29 52.0 20.93 15.1 10.6 .16 6.1 9.871 72 ARG Argo Invest .. . . . . . . . . . . . . . . . . 5.428 7.77 -6 8.44 7.51 31.50 f 4.05 5.79 1.6 31.40 24.7 -4.1 7.83 8.0 3.372 71 SVW Seven Grp ... . . . . . . . . . . . . . . . . 5.412 17.10 -40 19.67 9.73 42.00 f 2.46 3.51 2.5 78.58 21.8 -5.1 2.00 68.3 41.373 73 REH Reece ... . . . . . . . . . . . . . . . . . . . . . 5.339 10.72 - 11.10 7.90 20.20 f 1.88 2.69 8.7 44.40 24.1 4.3 1.87 31.7 16.274 74 EVN Evolution Min.. . . . . . . . . . . . . . . 5.298 3.13 +10 3.16 2.13 6.50 f 2.08 2.96 69.8 11.97 26.1 37.5 1.29 47.9 59.975 75 TPM TPG Telecom... . . . . . . . . . . . . . 5.096 5.50 +1 6.88 4.855 4.00 f .73 1.04 -29.8 43.00 12.8 28.6 -1.41 -18.4 -13.976 76 BEN Bendigo&Adelaide Bk... . . . 4.862 10.03 +19 12.52 9.75 69.00 f 6.88 9.83 - 94.68 10.6 3.6 8.06 -13.6 -1.877 77 XRO Xero .. . . . . . . . . . . . . . . . . . . . . . . . . 4.723 34.08 +64 36.00 18.06 - - - -15.7 -28.94 - - .53 - -78 80 ILU Iluka Res .. . . . . . . . . . . . . . . . . . . . 4.426 10.57 +1 11.39 7.26 31.00 f 2.93 4.19 933.3 -41.00 - 10.1 1.70 210.5 -79 83 MCY Mercury NZ... . . . . . . . . . . . . . . . 4.396 3.14 +9 3.38 2.83 13.64 4.34 4.34 -9.1 13.56 23.2 21.6 2.11 11.5 6.080 78 WHC Whitehaven Coal. . . . . . . . . . . . 4.391 4.28 -17 4.98 2.341 19.00 4.44 4.44 1082.5 51.30 8.3 50.1 3.24 318.7 -81 79 SOL WH Soul Pattinson ... . . . . . . 4.388 18.33 -28 19.00 15.73 55.00 f 3.00 4.29 3.9 138.20 13.3 29.0 13.22 6.6 10.882 81 SGR The Star Entertain.. . . . . . . . . . 4.310 5.22 -7 6.395 4.88 16.00 f 3.07 4.38 23.1 18.80 27.8 42.1 1.70 -.3 8.383 82 BOQ Bank of Qld .. . . . . . . . . . . . . . . . . 4.248 10.82 -14 13.54 10.64 76.00 f 7.02 10.03 -33.3 90.90 11.9 3.5 7.44 -3.8 -1.384 86 LNK Link Admin Hldg ... . . . . . . . . . 4.162 8.45 +11 9.05 7.108 15.00 f 1.78 2.53 81.7 24.30 34.8 80.3 -1.72 14.2 -85 84 MFG Magellan Fin Grp.. . . . . . . . . . . 4.079 23.15 -69 29.50 22.89 91.70 f 3.96 5.66 -4.1 94.80 24.4 -1.8 2.54 4.6 10.786 87 ABC Adelaide Brighton .. . . . . . . . . 4.077 6.27 +5 7.05 5.44 20.50 f 3.27 4.67 2.5 27.90 22.5 -4.5 1.46 14.0 16.787 89 CYB Cybg ... . . . . . . . . . . . . . . . . . . . . . . 4.041 5.45 +6 5.94 4.35 1.73 .32 .32 -100.0 29.60 18.4 - 5.06 19.6 -88 91 ORA Orora .. . . . . . . . . . . . . . . . . . . . . . . . 3.994 3.31 +1 3.51 2.72 12.00 p 3.63 4.09 15.8 15.30 21.6 10.4 .94 15.7 17.489 85 HVN Harvey Norman ... . . . . . . . . . . 3.989 3.58 -11 4.615 3.52 24.00 f 6.70 9.58 -13.3 35.87 10.0 26.9 2.75 -13.2 -.590 88 SKI Spark Infrastructure .. . . . . . . 3.936 2.34 -5 2.88 2.185 15.25 6.52 6.52 5.2 5.27 44.4 9.3 1.87 7.2 13.691 90 FBU Fletcher Bld .. . . . . . . . . . . . . . . . 3.855 5.53 -20 8.28 5.44 35.71 6.46 6.46 -1.2 -47.24 - -22.9 2.00 -22.3 -8.192 94 NST Northern Star.. . . . . . . . . . . . . . . 3.848 6.28 - 6.97 4.10 10.50 f 1.67 2.39 28.6 31.60 19.9 11.6 1.12 57.6 42.793 92 WOR WorleyParsons.. . . . . . . . . . . . . 3.845 14.09 -26 16.15 10.367 10.00 .71 .71 1667.1 15.00 93.9 15.9 -.19 -51.9 -94 93 MQA Macq Atlas Roads Grp ... . . 3.784 5.65 -13 6.44 5.051 22.00 3.89 3.89 12.2 87.66 6.4 -18.9 -.07 16.1 26.695 95 DOW Downer EDI.. . . . . . . . . . . . . . . . . 3.759 6.32 -9 7.42 5.17 25.00 p 3.96 5.21 6.0 15.32 41.3 11.6 .36 14.9 20.896 96 JHG Janus Henderson... . . . . . . . . 3.684 41.38 -86 52.39 37.90 280.98 6.79 6.79 -30.4 508.97 8.1 95.7 .87 14.3 -5.497 98 ANN Ansell. . . . . . . . . . . . . . . . . . . . . . . . . 3.630 25.34 +8 26.46 20.30 55.86 p 2.20 2.45 -4.3 443.64 5.7 -21.1 4.53 7.4 -.298 97 ALQ ALS... . . . . . . . . . . . . . . . . . . . . . . . . 3.590 7.32 -10 8.50 5.79 16.00 p 2.19 2.56 - 4.71 155.4 19.4 .45 23.6 19.899 101 QUB Qube Hldgs.. . . . . . . . . . . . . . . . . 3.529 2.20 +2 2.83 2.15 5.50 f 2.50 3.57 .7 4.70 46.8 -27.3 1.12 -12.2 -6.9

100 103 AIZ Air New Zealand ... . . . . . . . . . 3.526 3.14 +10 3.43 2.25 20.09 6.40 6.40 .8 29.28 10.7 -37.8 1.59 44.1 17.4101 99 IFL IOOF Hldgs.. . . . . . . . . . . . . . . . . 3.486 9.93 -25 11.94 8.22 54.00 f 5.44 7.77 -2.8 28.20 35.2 -47.6 1.71 25.4 5.6102 100 DMP Domino’s Pizza.. . . . . . . . . . . . . 3.468 40.63 -110 67.05 38.11 103.00 p 2.54 3.02 26.9 125.90 32.3 29.1 -.04 -26.4 5.7103 104 MEZ Meridian Energy .. . . . . . . . . . . 3.452 2.75 +6 2.95 2.45 12.14 4.41 4.41 2.3 6.62 41.5 14.3 1.66 10.4 18.4104 105 HSO Healthscope... . . . . . . . . . . . . . . 3.314 1.905 -3 2.28 1.605 6.70 3.52 3.52 -5.4 5.75 33.1 -10.2 .37 -11.5 -11.5105 102 PTM Platinum Asset .. . . . . . . . . . . . . 3.285 5.60 -26 8.72 4.23 31.00 f 5.54 7.91 -6.3 32.94 17.0 -7.3 .68 20.3 -4.1106 106 CAR Carsales.com ... . . . . . . . . . . . . 3.257 13.43 -8 15.64 10.84 42.00 f 3.13 4.47 7.8 50.70 26.5 7.9 .27 24.9 13.0107 107 MIN Mineral Resources.. . . . . . . . . 3.236 17.24 +25 22.14 9.15 58.00 f 3.36 4.81 83.0 119.91 14.4 41.7 6.21 555.7 -108 109 MTS Metcash .. . . . . . . . . . . . . . . . . . . . 3.064 3.14 +1 3.365 1.97 10.50 f 3.34 4.78 1399.8 19.40 16.2 27.9 - 48.8 -109 108 BTT BT Invest Mgt .. . . . . . . . . . . . . . 3.034 9.58 -47 13.26 9.54 45.00 p 4.70 5.24 7.1 54.80 17.5 14.4 .96 4.6 7.0110 110 JBH JB Hi-Fi . . . . . . . . . . . . . . . . . . . . . . 2.995 26.07 +26 29.47 21.20 132.00 f 5.06 7.23 19.4 184.10 14.2 23.8 -.61 10.1 17.0111 111 MLT Milton .. . . . . . . . . . . . . . . . . . . . . . . 2.949 4.48 -2 4.80 4.42 18.80 f 4.20 5.99 .5 19.60 22.9 -4.9 4.05 6.3 3.4112 117 BPT Beach Energy .. . . . . . . . . . . . . . 2.948 1.295 +8 1.43 .551 2.00 f 1.54 2.20 300.0 19.84 6.5 8.7 .77 74.8 -113 119 IGO Independence Grp ... . . . . . . 2.928 4.99 +39 5.23 2.84 2.00 f .40 .57 - -.05 - 154.2 2.95 29.1 -3.5114 115 DLX DuluxGroup ... . . . . . . . . . . . . . . 2.923 7.51 +13 8.28 6.30 26.50 f 3.53 5.04 10.4 37.30 20.1 9.6 .46 17.1 8.8115 112 CWY Cleanaway Waste.. . . . . . . . . . 2.918 1.435 -1 1.665 1.154 2.20 f 1.53 2.19 23.5 5.50 26.1 9.6 .39 22.3 24.3116 113 SGM Sims Metal Mgmt .. . . . . . . . . . 2.854 14.10 -34 18.05 11.36 43.00 f 3.05 4.16 81.8 108.20 13.0 274.5 9.28 21.4 8.5117 114 NHF NIB Hldgs.. . . . . . . . . . . . . . . . . . . 2.811 6.18 -20 7.20 5.05 19.50 f 3.16 4.51 28.8 26.70 23.1 19.8 .50 11.3 23.9118 118 WTC Wisetech Global . . . . . . . . . . . . 2.777 9.53 +11 16.27 5.53 2.25 f .24 .34 8658.1 11.30 84.3 - -.05 27.1 -119 116 NUF Nufarm... . . . . . . . . . . . . . . . . . . . . 2.775 8.47 +2 10.202 7.74 13.00 1.53 1.53 18.2 37.47 22.6 -7.3 3.34 -11.7 9.8120 120 OZL OZ Min .. . . . . . . . . . . . . . . . . . . . . . 2.688 9.00 +1 9.99 6.31 20.00 f 2.22 3.17 - 77.40 11.6 116.6 8.42 17.5 35.9121 122 ZEL Z Energy .. . . . . . . . . . . . . . . . . . . . 2.680 6.70 +9 7.60 6.11 28.26 4.22 4.22 12.7 55.03 12.2 64.3 .05 5.7 13.9122 121 CHC Charter Hall Grp.. . . . . . . . . . . . 2.669 5.73 - 6.51 5.16 31.20 p 5.45 5.91 11.5 45.11 12.7 131.8 3.69 9.5 9.8123 124 CSR CSR ... . . . . . . . . . . . . . . . . . . . . . . . 2.648 5.25 +7 5.57 3.85 26.50 p 5.05 6.13 10.6 36.20 14.5 8.7 2.09 21.9 15.9124 123 EBO EBOS Grp ... . . . . . . . . . . . . . . . . 2.639 17.30 - 17.94 15.45 54.29 p 3.14 4.43 7.3 85.81 20.2 8.2 .38 7.0 30.4125 125 ALU Altium ... . . . . . . . . . . . . . . . . . . . . . 2.590 19.88 -2 22.49 7.57 25.00 1.26 1.26 15.0 32.37 61.4 27.7 .95 166.5 69.0126 126 IOF Investa Office Fd... . . . . . . . . . 2.585 4.32 +1 4.89 4.13 20.35 4.71 4.71 3.1 65.30 6.6 -45.8 4.95 -5.1 8.3127 127 PMV Premier Invest.. . . . . . . . . . . . . . 2.526 16.00 +21 16.15 12.01 56.00 f 3.50 5.00 10.4 70.90 22.6 1.2 3.29 14.7 11.2128 129 SKC SkyCity Entertain .. . . . . . . . . . 2.402 3.68 +2 4.36 3.31 18.31 4.98 4.98 -7.2 6.91 53.3 -17.9 .40 1.7 1.5129 128 CTD Corporate Travel . . . . . . . . . . . . 2.395 22.57 -91 26.34 19.43 33.00 f 1.46 2.09 25.6 60.30 37.4 30.1 .16 18.9 28.1130 133 BAL Bellamys Aust .. . . . . . . . . . . . . . 2.330 20.56 +72 23.07 4.271 - f - - -100.0 13.20 155.8 -4.7 1.32 382.2 96.7131 130 RWC Reliance Worldwide .. . . . . . . 2.326 4.43 +1 4.63 2.89 6.50 f 1.47 2.09 3564.5 13.80 32.1 - .14 9.3 -132 137 CGC Costa Grp... . . . . . . . . . . . . . . . . . 2.318 7.25 +42 7.68 4.29 12.00 f 1.66 2.36 22.2 33.83 21.4 154.3 .58 60.2 -133 132 RRL Regis Res.. . . . . . . . . . . . . . . . . . . 2.310 4.58 +5 4.67 3.08 16.00 f 3.49 4.99 15.4 32.69 14.0 23.3 .59 42.8 58.0134 131 BKW Brickworks .. . . . . . . . . . . . . . . . . 2.307 15.44 -8 16.14 12.87 52.00 f 3.37 4.81 6.3 120.10 12.9 32.8 12.03 9.5 5.9135 136 GOZ Growthpoint Prop... . . . . . . . . 2.296 3.40 +10 3.63 3.07 21.90 6.44 6.44 4.9 56.40 6.0 10.8 3.08 11.2 9.7136 134 EVT Event Hospitality. . . . . . . . . . . . 2.225 13.86 -7 14.31 11.95 52.00 f 3.75 5.36 - 74.10 18.7 -16.7 6.00 12.4 10.1137 138 OGC OceanaGold Corp .. . . . . . . . . 2.172 3.52 - 4.88 3.09 1.93 .55 .55 86.9 35.90 9.8 11.8 3.10 -8.1 12.5138 140 BKL Blackmores.. . . . . . . . . . . . . . . . . 2.155 125.09 -68 178.00 86.27 290.00 f 2.32 3.31 -34.2 375.60 33.3 -40.9 6.83 14.4 35.4139 141 CMW Cromwell Prop ... . . . . . . . . . . . 2.150 1.085 +2 1.095 .915 8.34 7.69 7.69 1.7 11.60 9.4 -1.1 .93 21.2 6.3140 135 GNE Genesis Energy .. . . . . . . . . . . . 2.120 2.12 -11 2.46 1.90 14.99 7.07 7.07 1.2 10.29 20.6 -29.9 - 20.5 7.2141 143 SBM St Barbara .. . . . . . . . . . . . . . . . . . 2.118 4.10 +11 4.23 2.43 10.00 f 2.44 3.48 1288.8 35.85 11.4 165.6 1.07 92.7 -142 142 INM Iron Mountain Inc .. . . . . . . . . . 2.107 43.65 +85 54.83 39.52 - - - 41.3 - - 134.5 - -2.4 -143 139 PPT Perpetual . . . . . . . . . . . . . . . . . . . . 2.101 45.10 -145 57.34 45.01 270.00 f 5.99 8.55 3.9 303.70 14.9 6.6 6.59 -6.0 -.1144 145 ABP Abacus Prop Grp ... . . . . . . . . 2.068 3.57 +10 4.26 2.92 17.75 4.97 4.97 2.9 36.52 9.8 13.1 3.13 12.9 12.0145 146 SDF Steadfast Grp .. . . . . . . . . . . . . . 1.991 2.51 - 3.02 2.33 7.20 f 2.87 4.10 16.7 8.39 29.9 9.6 .11 1.5 21.7146 148 BWP BWP Tr .. . . . . . . . . . . . . . . . . . . . . . 1.979 3.08 +6 3.27 2.82 17.66 5.73 5.73 4.3 39.51 7.8 4.3 2.82 12.2 5.7147 144 PRY Primary Health Care .. . . . . . . 1.952 3.74 -16 4.10 3.00 10.90 f 2.91 4.16 -11.7 -98.90 - 329.9 -1.26 12.6 -7.8148 149 GNC GrainCorp .. . . . . . . . . . . . . . . . . . 1.943 8.49 +2 10.55 7.17 30.00 f 3.53 5.05 172.7 54.70 15.5 190.2 6.16 -3.5 -1.5149 147 NEC Nine Entertainment .. . . . . . . . 1.926 2.21 -6 2.41 1.172 10.00 f 4.52 6.46 -20.8 24.00 9.2 -53.0 .23 91.6 9.9150 151 NXT NEXTDC ... . . . . . . . . . . . . . . . . . . 1.885 6.56 +2 7.35 3.84 - - - 8004.9 4.07 161.2 37.3 1.78 175.2 -

151 153. VAH Virgin Aus Hldg 1.861 .22 - .295 .16 - - - 10476.2 -2.42 - -24.7 .06 11.2 -152 154 MYO MYOB Grp... . . . . . . . . . . . . . . . . 1.844 3.05 - 3.81 2.98 11.50 3.77 3.77 2.2 10.12 30.1 14.9 -.01 -11.4 -153 152 IEL IDP Education.. . . . . . . . . . . . . . 1.830 7.31 -14 7.75 4.31 14.00 p 1.92 2.44 127.3 19.11 38.3 3.9 -.11 65.4 -154 155 PGH Pact Grp Hldgs.. . . . . . . . . . . . . 1.812 5.45 -3 7.343 4.83 23.00 p 4.22 5.39 9.5 27.50 19.8 2.4 .12 -18.3 13.4155 150 DHG Domain Hldgs Aus... . . . . . . . 1.805 3.11 -14 3.98 2.73 - p - - - - - - - - -156 157 SCP SCA Prop Grp ... . . . . . . . . . . . . 1.753 2.34 +1 2.47 2.10 13.50 5.77 5.77 7.4 24.73 9.5 -7.5 2.23 10.3 10.0157 158 NHC New Hope Corp.. . . . . . . . . . . . 1.687 2.03 -7 2.64 1.445 12.00 f 5.91 8.44 150.0 22.60 9.0 -.7 2.23 215.9 -158 156 NVT Navitas.. . . . . . . . . . . . . . . . . . . . . . 1.662 4.64 -32 5.64 4.17 19.50 f 4.20 6.00 - 14.50 32.0 -24.3 .79 16.7 4.7159 159 TME Trade Me Grp... . . . . . . . . . . . . . 1.641 4.13 -2 5.23 3.82 17.52 4.24 4.24 7.5 22.01 18.8 11.8 -.20 -7.2 8.5160 163 APE AP Eagers .. . . . . . . . . . . . . . . . . . 1.640 8.57 +7 9.10 7.25 36.00 f 4.20 6.00 2.9 50.30 17.0 -5.0 2.49 -2.3 8.3161 164 IFT Infratil . . . . . . . . . . . . . . . . . . . . . . . . 1.634 2.92 +2 3.06 2.65 15.00 5.14 5.14 13.2 11.44 25.5 1351.5 - 16.2 6.8162 160 WAM WAM Capital . . . . . . . . . . . . . . . . 1.632 2.49 -1 2.59 2.20 15.25 f 6.12 8.75 3.5 14.87 16.7 -44.4 2.01 4.2 14.8163 167 CNU Chorus .. . . . . . . . . . . . . . . . . . . . . . 1.622 3.82 +5 4.54 3.41 19.89 5.21 5.21 4.3 20.85 18.3 20.9 1.77 .4 14.9164 162 IRE IRESS ... . . . . . . . . . . . . . . . . . . . . . 1.620 9.42 -7 13.40 9.17 44.00 p 4.67 5.87 - 35.40 26.6 -13.2 -.81 -15.6 .5165 161 TNE Technology One... . . . . . . . . . . 1.612 5.11 -8 5.90 4.38 8.20 p 1.60 2.12 10.1 14.18 36.0 9.7 .35 3.2 11.0166 165 LYC Lynas.. . . . . . . . . . . . . . . . . . . . . . . . 1.601 2.43 -3 2.645 .75 - - - -84.3 9.99 24.3 - - - -167 166 NWL Netwealth Grp.. . . . . . . . . . . . . . 1.600 6.73 -7 7.43 4.87 - - - - 6.19 108.7 - - - -168 168 BAP Bapcor .. . . . . . . . . . . . . . . . . . . . . . 1.582 5.66 -2 6.00 4.98 14.50 f 2.56 3.66 18.2 29.69 19.1 26.3 -.31 - 25.3169 172 CQR Charter Hall Retail . . . . . . . . . . 1.576 3.91 +6 4.545 3.61 28.00 7.16 7.16 - 37.76 10.4 38.8 4.19 -5.1 2.9170 170 ARB ARB ... . . . . . . . . . . . . . . . . . . . . . . . 1.571 19.84 +2 20.82 14.30 35.50 f 1.79 2.56 7.9 62.21 31.9 3.6 3.27 37.4 18.8171 173 SRX Sirtex Medical . . . . . . . . . . . . . . . 1.548 27.76 +2 27.87 10.45 30.00 1.08 1.08 - -39.60 - 29.8 2.02 58.5 11.5172 169 MGG Magellan Glob Tr.. . . . . . . . . . . 1.531 1.455 -4.5 1.735 1.42 - - - - 6.58 22.1 - 1.54 - -173 174 AOG Aveo Grp... . . . . . . . . . . . . . . . . . . 1.528 2.63 -1 3.35 2.25 9.00 3.42 3.42 12.5 48.80 5.4 -34.1 3.63 -15.1 2.3174 171 FXJ Fairfax Media.. . . . . . . . . . . . . . . 1.506 .655 -2 1.27 .605 3.10 f 4.73 6.75 - 1.70 38.5 35.4 .06 -31.8 -7.3175 183 SM1 Synlait Milk .. . . . . . . . . . . . . . . . . 1.504 8.39 +49 9.12 3.13 - - - 3809.1 35.37 23.7 - - 202.6 -176 177 VVR Viva Energy Reit. . . . . . . . . . . . . 1.473 2.03 +3 2.48 1.94 - - - 150.0 23.08 8.8 12235.7 2.19 -10.6 -177 176 SAR Saracen Min.. . . . . . . . . . . . . . . . 1.464 1.79 +1.5 1.892 .87 - - - 5115.3 7.33 24.4 61.0 .43 36.3 -178 179 MND Monadelphous Grp... . . . . . . 1.463 15.55 +35 19.81 11.77 60.00 f 3.86 5.51 -10.0 70.97 21.9 -14.0 4.09 28.1 23.1179 178 SNZ Summerset Grp .. . . . . . . . . . . . 1.454 6.47 +10 6.47 4.22 8.65 1.34 1.34 42.0 93.01 7.0 173.7 3.16 29.4 27.5180 175 BRG Breville Grp .. . . . . . . . . . . . . . . . . 1.438 11.05 -58 14.175 9.78 31.50 p 2.85 3.58 7.0 43.40 25.5 7.3 1.28 15.7 19.3181 186 VOC Vocus Grp ... . . . . . . . . . . . . . . . . 1.437 2.31 +9 3.87 2.15 6.00 f 2.60 3.71 -61.1 -239.37 - -50.4 .28 -47.7 -26.1182 180 IVC InvoCare .. . . . . . . . . . . . . . . . . . . . 1.411 12.82 -17 18.15 12.57 46.00 f 3.59 5.13 8.2 88.80 14.4 53.9 1.73 -5.1 2.8183 182 PLS Pilbara Min .. . . . . . . . . . . . . . . . . 1.391 .805 -2 1.25 .312 - - - -60.0 -1.13 - - - - -184 181 SIQ Smartgrp .. . . . . . . . . . . . . . . . . . . 1.370 10.49 -44 11.95 6.21 35.00 f 3.34 4.77 41.1 34.50 30.4 21.0 -1.03 71.4 99.1185 187 SUL Super Retail Grp .. . . . . . . . . . . 1.349 6.84 +4 10.10 6.42 46.50 f 6.80 9.71 12.0 50.50 13.5 58.0 .43 -29.4 -7.1186 184 MMS McMillan Shakespr .. . . . . . . . 1.333 16.02 -83 18.295 12.67 68.00 f 4.24 6.06 4.8 75.31 21.3 4.5 1.77 33.1 17.6187 190 ING Inghams Grp ... . . . . . . . . . . . . . 1.331 3.50 +10 3.93 3.03 - f - - 1747.2 31.82 11.0 - .65 56.9 -188 188 NWS News Corp .. . . . . . . . . . . . . . . . . 1.317 20.54 -19 22.51 16.60 17.94 .87 .87 -.7 -96.77 - -54.8 - 17.2 .5189 185 ORE Orocobre .. . . . . . . . . . . . . . . . . . . 1.306 5.01 -35 7.44 2.659 - - - -83.9 12.13 41.3 - 1.37 - -190 191 FNP Freedom Food ... . . . . . . . . . . . 1.290 5.39 +15 5.817 4.001 4.50 f .83 1.19 7.0 2.22 242.8 -74.7 1.09 21.3 21.9191 189 WEB Webjet . . . . . . . . . . . . . . . . . . . . . . . 1.264 10.64 -41 13.19 9.13 18.00 f 1.69 2.42 20.7 29.59 36.0 -4.8 -1.32 -.7 45.1192 193 SDA SpeedCast Intl . . . . . . . . . . . . . . 1.252 5.23 +10 5.72 3.22 7.20 f 1.38 1.97 28.6 2.97 176.1 27.4 -1.69 49.3 31.6193 196 GXY Galaxy Res .. . . . . . . . . . . . . . . . . 1.238 3.04 +8 4.54 1.52 - - - 159.2 .04 7600.0 - - - -194 194 MFF MFF Capital Inv .. . . . . . . . . . . . 1.227 2.27 +2 2.50 1.835 2.50 f 1.10 1.57 - 33.40 6.8 8.7 2.16 197.0 -195 201 SFR Sandfire Res.. . . . . . . . . . . . . . . . 1.221 7.72 +40 8.22 5.25 21.00 f 2.72 3.89 63.6 64.06 12.1 61.0 3.00 18.6 21.5196 195 SPO Spotless Grp Hld.. . . . . . . . . . . 1.212 1.10 - 1.175 1.00 1.35 1.23 1.23 -84.1 -2.60 - -39.2 -.45 1.4 -18.5197 192 BGA Bega Cheese.. . . . . . . . . . . . . . . 1.210 6.54 -23 8.15 5.57 10.50 f 1.61 2.29 5.3 91.80 7.1 440.2 1.19 8.6 14.0198 198 MTR Mantra Grp .. . . . . . . . . . . . . . . . . 1.172 3.94 +1 3.95 2.705 11.00 f 2.79 3.99 4.8 13.50 29.2 -.9 -.29 37.1 8.3199 197 GEM G8 Education.. . . . . . . . . . . . . . . 1.161 2.56 -8 4.71 2.33 22.00 f 8.59 12.27 -25.0 18.92 13.5 -14.8 -.50 -30.7 -1.2200 200 BIN Bingo Ind ... . . . . . . . . . . . . . . . . . 1.141 2.75 -5 3.00 1.541 - f - - 4341.1 5.00 55.0 - .44 20.0 -201 199 AHG Automotive Hldgs .. . . . . . . . . 1.141 3.44 -7 4.12 2.905 19.00 f 5.52 7.89 -15.6 17.02 20.2 -7.6 .88 -10.0 -.5202 206 GMA Genworth Mortg Ins .. . . . . . . 1.099 2.32 +1 3.35 2.21 24.00 f 10.34 14.78 -14.3 29.70 7.8 -9.0 3.88 -18.9 5.9203 203 MYX Mayne Pharma... . . . . . . . . . . . 1.098 .72 -2 1.405 .59 - - - 1122.9 -10.87 - -6.3 .08 4.5 -204 204 PPH Pushpay Hldgs.. . . . . . . . . . . . . 1.093 3.98 -5 4.18 1.48 - - - - -6.38 - - .11 134.3 -205 202 ECX Eclipx Grp ... . . . . . . . . . . . . . . . . 1.087 3.44 -14 4.36 3.41 15.25 f 4.43 6.33 10.9 20.31 16.9 11.8 .33 -4.7 -206 205 REG Regis Healthcare .. . . . . . . . . . 1.082 3.60 -5 4.59 3.22 19.32 f 5.37 7.67 32.6 19.32 18.6 10.4 -.99 -13.9 -11.2207 207 AVN Aventus Retail Prop ... . . . . . 1.076 2.18 +3 2.53 2.04 16.21 7.44 7.44 57.3 38.20 5.7 - 2.34 -2.3 -208 211 AUI Aust United Invest .. . . . . . . . . 1.022 8.24 -2 9.08 7.91 34.50 f 4.19 5.98 - 37.10 22.2 1.9 8.86 10.0 4.3209 210 GUD GUD Hldgs .. . . . . . . . . . . . . . . . . 1.008 11.70 -20 13.74 10.51 49.00 f 4.19 5.98 7.0 3.71 315.4 45.8 -.32 4.7 18.3210 215 LEP ALE Prop Grp... . . . . . . . . . . . . . 1.008 5.15 +13 5.29 4.50 20.60 4.00 4.00 2.0 58.37 8.8 2548.7 3.04 18.3 14.6211 212 OMH OM Hldgs.. . . . . . . . . . . . . . . . . . . .996 1.35 -.5 1.52 .10 - - - 1116.1 12.67 10.7 - .39 - -212 219 CVW Clearview Wealth .. . . . . . . . . . .979 1.465 +5.5 1.845 1.355 2.75 f 1.88 2.68 10.0 3.67 39.9 -22.3 .62 8.0 13.6213 213 BKI BKI Invest.. . . . . . . . . . . . . . . . . . . .968 1.555 -2.5 1.775 1.555 7.32 f 4.71 6.73 .7 7.06 22.0 2.9 1.51 3.1 1.4214 216 ASL Ausdrill . . . . . . . . . . . . . . . . . . . . . . . .963 2.66 -4 3.04 1.26 5.50 f 2.07 2.95 2970.3 16.09 16.5 116.7 2.11 201.8 -215 217 APX Appen ... . . . . . . . . . . . . . . . . . . . . . .952 8.95 +6 10.94 2.57 6.00 f .67 .96 20.0 14.55 61.5 88.9 -.22 238.4 143.7216 209 LOV Lovisa Hldgs .. . . . . . . . . . . . . . . .945 9.00 -85 10.21 3.35 20.60 f 2.29 3.27 103.0 32.01 28.1 73.1 .42 182.8 63.4217 220 RSG Resolute Min .. . . . . . . . . . . . . . . .931 1.255 +1 1.44 .945 2.00 1.59 1.59 17.6 15.54 8.1 -12.8 .91 -2.4 60.4218 218 SYR Syrah Res... . . . . . . . . . . . . . . . . . .928 3.12 -5 4.95 2.209 - - - -27.5 -5.78 - - - - -219 224 CLW Charter Hall Long W ... . . . . . .922 3.97 +7 4.40 3.70 - - - 1358.4 48.92 8.1 - .04 393.4 -220 214 SGF SG Fleet Grp .. . . . . . . . . . . . . . . .921 3.58 -24 4.51 3.25 18.04 f 5.04 7.20 30.7 25.40 14.1 20.2 -.72 17.6 22.4221 223 CEN Contact Energy .. . . . . . . . . . . . .920 5.02 +3 5.35 4.38 25.71 5.12 5.12 -3.3 14.39 34.9 -11.3 2.86 20.0 -222 226 GWA GWA Grp ... . . . . . . . . . . . . . . . . . .905 3.43 +7 3.53 2.49 17.50 f 5.10 7.29 10.0 20.99 16.3 6.8 1.23 22.6 14.5223 221 CCP Credit Corp Grp ... . . . . . . . . . . .903 18.93 -36 23.99 16.56 62.00 f 3.28 4.68 16.0 126.10 15.0 18.3 5.55 14.9 22.9224 231 WSA Western Areas.. . . . . . . . . . . . . . .900 3.30 +17 3.53 1.872 2.00 f .61 .86 -54.9 8.18 40.3 - 1.77 - -225 208 APT Afterpay Touch ... . . . . . . . . . . . .898 5.45 -99 8.16 2.65 - - - - -.35 - - - - -226 230 ELD Elders .. . . . . . . . . . . . . . . . . . . . . . . .892 7.71 +25 8.86 4.28 7.50 f .97 1.39 526.3 101.90 7.6 51.0 1.01 153.1 -227 222 MOE Moelis Aust .. . . . . . . . . . . . . . . . . .883 5.74 -23 6.90 2.80 - f - - 2358.8 23.40 24.5 - 1.24 124.1 -228 229 AAD Ardent Leisure Grp ... . . . . . . .877 1.86 +1.5 2.18 1.67 3.00 1.61 1.61 -76.0 -6.14 - - .94 - -229 228 NSR Natl Storage REIT.. . . . . . . . . . .875 1.565 -.5 1.665 1.42 9.30 5.94 5.94 5.8 .41 381.7 6.0 1.41 4.4 -230 227 EHE Estia Health.. . . . . . . . . . . . . . . . . .860 3.30 -9 3.935 2.85 15.80 f 4.79 6.84 -67.0 15.67 21.1 -28.4 -.64 15.1 -12.8231 225 AUB AUB Grp ... . . . . . . . . . . . . . . . . . . .854 13.38 -76 14.52 11.35 43.00 f 3.21 4.59 5.0 69.50 19.3 22.2 1.60 24.8 22.3232 234 SKT Sky Network TV ... . . . . . . . . . . .852 2.19 +3 3.62 1.925 18.16 8.29 8.29 -11.4 29.30 7.5 -26.3 -.29 -33.6 -22.8233 232 CIN Carlton Invest .. . . . . . . . . . . . . . .843 31.85 -25 34.94 30.51 119.00 f 3.74 5.34 1.8 154.20 20.7 -5.1 37.10 4.6 3.9234 243 SXL Sthn Cross Media.. . . . . . . . . . .834 1.085 +5 1.47 1.015 7.75 f 7.14 10.20 14.8 12.82 8.5 37.5 .28 -20.8 3.5235 235 DUI Diversified United Inv.. . . . . . .825 3.93 -5 4.17 3.59 14.50 f 3.69 5.27 3.6 15.40 25.5 6.9 4.20 13.2 7.2236 233 PME Pro Medicus.. . . . . . . . . . . . . . . . .819 7.92 -25 9.04 4.63 5.00 f .63 .90 -11.1 9.33 84.9 44.4 .25 41.9 74.1237 246 APO APN Outdoor Grp.. . . . . . . . . . .815 4.88 +24 5.74 4.08 19.20 f 3.93 5.62 1.1 26.44 18.5 1.8 .14 -15.2 16.2238 239 HSN Hansen Tech ... . . . . . . . . . . . . . .810 4.12 -2 4.50 3.13 6.00 f 1.46 2.08 -14.3 14.90 27.7 -9.7 -.06 22.7 23.4239 240 WLE WAM Leaders .. . . . . . . . . . . . . . .808 1.15 - 1.21 1.07 4.50 f 3.91 5.58 1245.9 13.73 8.4 - 1.18 114.9 -240 244 KGN Kogan Com... . . . . . . . . . . . . . . . .804 8.60 +10 10.00 1.465 10.70 f 1.24 1.78 23351.6 11.39 75.5 - .45 40.9 -241 237 EHL Emeco ... . . . . . . . . . . . . . . . . . . . . .803 .285 -.5 .32 .071 - - - -26.6 -13.44 - - .02 - -242 245 WPP WPP AuNZ ... . . . . . . . . . . . . . . . .797 .935 +2 1.30 .772 6.30 f 6.74 9.63 5.0 8.62 10.8 .2 .44 -15.2 18.7243 249 OML oOh! Media .. . . . . . . . . . . . . . . . . .793 4.81 +22 4.84 3.86 15.00 f 3.12 4.45 7.1 20.00 24.0 34.5 .13 2.7 28.6244 241 CLQ Clean TeQ Hldgs .. . . . . . . . . . . .786 1.135 -3 1.78 .54 - - - 59.6 -2.03 - - .17 - -245 236 SIG Sigma Health.. . . . . . . . . . . . . . . .785 .74 -4 1.33 .725 5.00 f 6.76 9.65 -9.1 5.60 13.2 -6.8 .37 -36.2 -.3246 238 SWM Seven West Media.. . . . . . . . . .777 .515 -2.5 .855 .47 4.00 f 7.77 11.09 -50.0 -43.50 - -19.4 - -29.1 -20.1247 247 NAN Nanosonics.. . . . . . . . . . . . . . . . . .766 2.56 -1 3.40 2.15 - - - 2950.6 2.13 120.2 10.6 .26 29.2 -248 252 BGP Briscoe Grp... . . . . . . . . . . . . . . . .762 3.45 +10.9 4.31 3.341 - - - 1383.3 - - - - 102.2 -249 251 API Aust Pharmaceutical . . . . . . . .744 1.51 +1 2.38 1.327 7.00 f 4.64 6.62 40.0 10.70 14.1 .3 .74 -23.3 -3.1250 262 PNI Pinnacle Invest.. . . . . . . . . . . . . .741 4.54 +28 4.91 2.15 9.40 f 2.07 2.96 112.1 12.31 36.9 49.2 .48 86.8 65.7251 253 HTA Hutchison.. . . . . . . . . . . . . . . . . . . .733 .054 - .088 .045 - - - -40.4 -.28 - - .01 - -252 257 GOR Gold Road Res... . . . . . . . . . . . .720 .82 +.5 .85 .61 - - - 312.3 26.40 3.1 - - - -253 250 FSF Fonterra S/H Fund... . . . . . . . .713 5.34 -21 6.12 5.31 23.48 4.40 4.40 -.2 27.59 19.4 -28.7 5.66 4.7 6.1254 259 MSB Mesoblast . . . . . . . . . . . . . . . . . . . .710 1.50 +1 3.406 1.19 - - - -25.4 -16.11 - - .16 - -255 265 AX1 Accent Grp .. . . . . . . . . . . . . . . . . .705 1.30 +3.5 1.32 .575 6.00 f 4.62 6.59 9.1 6.22 20.9 11.4 .07 23.5 12.3256 254 DJW Djerriwarrh.. . . . . . . . . . . . . . . . . . .705 3.19 -9 3.87 3.19 20.00 f 6.27 8.96 -16.7 15.15 21.1 -17.4 3.23 -6.0 -4.9257 260 FET Folkestone Edu ... . . . . . . . . . . .704 2.76 +1 3.00 2.50 14.87 5.39 5.39 6.0 43.06 6.4 18.2 2.67 5.1 13.9258 263 AHY Asaleo Care .. . . . . . . . . . . . . . . . .703 1.295 +1.5 1.93 1.255 10.00 p 7.72 9.17 - 10.50 12.3 -19.3 .20 -22.1 -6.6259 248 AJM Altura Min.. . . . . . . . . . . . . . . . . . . .701 .385 -3.5 .505 .125 - - - -69.7 -.49 - - - - -260 258 AAC Aust Agricult Co... . . . . . . . . . . .693 1.15 -3.5 1.98 1.065 - - - 948.0 -2.24 - -9.6 1.71 181.6 -261 261 PPC Peet .. . . . . . . . . . . . . . . . . . . . . . . . . .681 1.39 -3 1.54 1.115 5.00 f 3.60 5.14 5.6 9.58 14.5 5.1 1.15 25.6 9.7262 268 IPH IPH ... . . . . . . . . . . . . . . . . . . . . . . . . .677 3.42 +3 6.03 3.22 22.00 p 6.43 8.32 4.8 20.93 16.3 -4.7 .08 -26.5 -7.6263 255 KDR Kidman Res ... . . . . . . . . . . . . . . .671 1.91 -15 2.37 .335 - - - 88.8 -3.68 - - - - -264 269 IRI Integrated Research.. . . . . . . .668 3.89 - 4.135 2.83 6.50 f 1.67 2.39 - 11.74 33.1 23.8 .18 39.9 29.9265 272 GDI GDI Prop Grp... . . . . . . . . . . . . . .663 1.235 +.5 1.325 .99 7.75 6.28 6.28 - 11.72 10.5 -17.0 1.12 25.9 17.3266 266 FXL FlexiGroup... . . . . . . . . . . . . . . . . .661 1.765 -3.5 2.39 1.44 7.70 f 4.36 6.23 -46.9 -2.80 - 9.2 .71 -18.4 -14.4267 279 CDD Cardno ... . . . . . . . . . . . . . . . . . . . . .659 1.375 +7.5 1.525 1.06 - f - - 4304.6 -4.20 - -.7 - 52.5 -268 270 TOX Tox Free Solutions .. . . . . . . . . .659 3.39 -2 3.50 2.18 10.00 f 2.95 4.21 7.2 6.97 48.6 -16.1 .17 51.5 10.8269 256 ZIM Zimplats Hldgs.. . . . . . . . . . . . . .657 6.10 -60 7.51 3.60 - - - 1233.2 59.51 10.3 -5.1 - 1198.9 -270 285 DCN Dacian Gold .. . . . . . . . . . . . . . . . .653 3.17 +23 3.20 1.50 - - - - -6.00 - - - - -271 264 PSI PSC Insurance .. . . . . . . . . . . . . .650 2.66 -16 3.205 1.90 6.70 f 2.52 3.60 62.2 15.20 17.5 71.7 .25 48.1 -272 273 RCR RCR Tomlinson ... . . . . . . . . . . .650 3.93 -6 4.74 2.75 8.50 2.16 2.16 242.9 17.90 22.0 143.5 1.15 28.8 28.8273 267 WGN Wagners Hld Co ... . . . . . . . . . .646 4.00 -16 4.45 3.30 - - - - 12.20 32.8 - .32 - -274 281 AGI Ainsworth Game Tech... . . . .642 1.94 +9 2.79 1.705 1.50 f .77 .77 - 9.00 21.6 - .86 - -275 275 ASB Austal . . . . . . . . . . . . . . . . . . . . . . . . .640 1.825 +1 2.02 1.495 4.00 2.19 2.66 - 9.10 20.1 3.6 1.33 128.2 -276 277 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 -277 280 HUB HUB24 ... . . . . . . . . . . . . . . . . . . . . .634 10.30 +25 11.90 4.40 - - - - 36.36 28.3 - .36 - -278 274 TGR Tassal Grp .. . . . . . . . . . . . . . . . . . .632 3.65 -14 4.69 3.44 15.50 f 4.25 6.07 - 35.22 10.4 26.4 2.65 -12.9 7.6279 284 CKF Collins Foods ... . . . . . . . . . . . . .631 5.42 +22 6.29 4.819 17.00 f 3.14 4.48 - 24.08 22.5 - -.46 - -280 278 GXL Greencross .. . . . . . . . . . . . . . . . . .631 5.26 -3 7.14 5.04 19.50 f 3.71 5.29 2.7 36.90 14.3 -1.2 -.69 -23.9 -10.2281 282 CIP Centuria Ind REIT .. . . . . . . . . . .620 2.50 +5 2.70 2.39 19.40 7.76 7.76 - 29.88 8.4 - 2.46 - -282 276 GSC Global Geoscience .. . . . . . . . .616 .46 -1.5 .525 .135 - - - -8.2 -.92 - - - - -283 283 PLG Propertylink Grp .. . . . . . . . . . . .612 1.015 +1 1.06 .785 - - - - 17.72 5.7 - .98 - -284 286 NGI Navigator Global. . . . . . . . . . . . .605 3.73 +2 4.085 2.03 19.04 5.10 5.10 - -14.18 - - .41 - -285 289 AWE AWE ... . . . . . . . . . . . . . . . . . . . . . . . .594 .95 +.5 1.00 .40 - f - - - -43.19 - - .21 - -286 293 ARF Arena REIT .. . . . . . . . . . . . . . . . . .594 2.21 +5 2.54 1.97 12.67 5.73 5.73 - 30.05 7.4 - 1.93 - -287 294 SXY Senex Energy .. . . . . . . . . . . . . . .593 .41 +1 .435 .235 - - - - -6.74 - - .25 - -288 287 GTY Gateway Lifestyle.. . . . . . . . . . .591 1.955 -2 2.30 1.855 9.35 4.78 4.78 - 20.10 9.7 - 1.52 - -289 292 GOLD ETFS Physical Gold .. . . . . . . .582 163.55 -15 165.45 147.33 - - - 3.4 63.17 258.9 - - - -290 288 BWX BWX... . . . . . . . . . . . . . . . . . . . . . . . .581 4.73 -11 8.19 4.43 7.45 f 1.58 2.25 - 10.87 43.5 - -.15 - -291 299 SST Steamships Trading .. . . . . . . .575 18.55 +5 23.00 16.75 36.94 1.99 1.99 - 53.13 34.9 - 10.21 - -292 302 NCZ NEW Century Res .. . . . . . . . . .575 1.23 +1.5 1.65 .195 - - - - -28.11 - - - - -293 295 INA Ingenia Grp .. . . . . . . . . . . . . . . . . .574 2.76 -2 2.90 2.49 10.20 3.70 3.70 - 18.56 14.9 - 2.53 - -294 305 IFN Infigen Energy.. . . . . . . . . . . . . . .572 .60 +1.5 1.065 .56 - - - - 4.00 15.0 - .41 - -295 291 SSM Service Stream... . . . . . . . . . . . .572 1.58 -4 1.715 1.115 6.00 f 3.80 5.42 - 9.65 16.4 - .15 - -296 300 VG1 VGI Partners Global . . . . . . . . .570 2.07 -1 2.25 1.99 - - - - 10.63 19.5 - 2.06 - -297 303 PMC Platinum Capital . . . . . . . . . . . . .569 1.99 +.5 2.17 1.53 10.00 f 5.03 7.18 - 25.71 7.7 - 1.78 - -298 297 HLO Helloworld Travl . . . . . . . . . . . . . .567 4.59 -8 5.11 3.53 15.00 f 3.27 4.67 - 22.70 20.2 - .07 - -299 298 RFF Rural Funds Grp ... . . . . . . . . . .562 2.20 -5 2.45 1.603 9.93 4.51 4.51 - 19.20 11.5 - 1.00 - -300 271 UPD Updater .. . . . . . . . . . . . . . . . . . . . . .560 1.04 -19 1.53 .57 - - - 29.5 -3.25 - - 4.38 - -

AFRMonday 9 April 2018The Australian Financial Review | www.afr.com

2 Tables

Industrial MarketsTRADING DATA FOR THE WEEK ENDING FRIDAY, APRIL 6, 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

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 13.234 .697 .153 31.42 20.5 23.75 3.68 f 1300 Smiles .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.45 -3 6.44 6.45 6.45 6.35 -.77 7.30 6.201ST 409.823 4.503 .009 -2.37 - - - 1ST Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .043 - .043 .048 .043 .04 -.31 .064 .026T3D - 40.154 .003 -.45 - - - 333D ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .004 -.31 .013 .003TGP 286.805 11.021 .231 18.50 5.5 5.12 5.04 360 Capital Grp .. . . . . . . . . . . . . . . . . . . . . . . . . 1.015 - 1.015 1.02 1.025 1.00 -.31 1.10 .915TOT 74.001 3.429 .079 17.60 6.8 9.15 7.63 360 Capital Total Re .. . . . . . . . . . . . . . . . . . . . 1.20 - 1.195 1.20 1.215 1.18 -.31 1.24 1.093PL 322.963 10.843 .203 4.74 30.8 - - f 3P Learning .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.46 -2 1.46 1.465 1.49 1.455 -1.66 1.76 .934DS 11757.0 393.429 .057 -.41 - - - 4DS Memory .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 -.9 .06 .061 .069 .059 -13.35 .097 .025GN 461.428 18.482 .016 -.05 - - - 5G Nets .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .615 -1.5 .615 .635 .645 .615 -2.69 .93 .2458CO 1194.14 23.060 .006 -1.08 - - - 8common ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .048 - .045 .048 .049 .044 -.31 .071 .0319SP 1009.72 41.452 .016 -3.15 - - - 9 Spokes Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 -.5 .052 .055 .057 .05 -9.40 .165 .039NNW 520.112 3.426 .075 -.29 - - - 99 Wuxian .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .065 -.7 .065 .07 .072 .065 -10.03 .15 .046AYI - 2.419 .011 -.02 - - - A1 Invest & Res ... . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 -.31 .001 .001ABP 3330.53 61.275 2.068 36.52 9.8 17.75 4.97 Abacus Prop Grp ... . . . . . . . . . . . . . . . . . . . . . 3.57 +10 3.56 3.57 3.58 3.43 +2.58 4.26 2.92ABT 324.645 2.678 .012 -3.28 - - - Abundant Produce ... . . . . . . . . . . . . . . . . . . . .37 -2.5 .365 .38 .39 .36 -6.64 .63 .325AKG 10.869 .863 .061 4.75 9.7 1.00 2.17 f Academies A’asia.. . . . . . . . . . . . . . . . . . . . . . . .46 -1 .445 .47 .46 .46 -2.43 .55 .125AX1 4962.80 76.522 .705 6.22 20.9 6.00 4.62 f Accent Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.30 +3.5 1.30 1.305 1.315 1.215 +2.46 1.32 .575ACR 3110.32 16.353 .027 -9.37 - - - f Acrux.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 +.5 .16 .165 .17 .16 +2.82 .315 .13ACW 2681.85 90.602 .033 -.79 - - - Actinogen Medical . . . . . . . . . . . . . . . . . . . . . . .044 -.3 .044 .046 .048 .043 -6.69 .092 .039ACWOB 1166.66 39.506 .003 - - - - opt mar19.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 -.6 .017 .019 .023 .015 -26.39 .028 .007ADA 545.833 6.306 .150 11.41 16.7 4.25 2.23 Adacel Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.905 -8.5 1.895 1.94 2.00 1.885 -4.58 3.18 1.885ADH 1047.71 17.254 .315 16.10 11.8 10.00 5.26 f Adairs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.90 -3.5 1.87 1.90 1.965 1.86 -2.12 2.32 .561AD 3.179 1.553 .023 -3.70 - - - AdAlta.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .295 -4.5 .29 .33 .34 .295 -13.54 .40 .20AAU 490.000 1.826 .002 -.86 - - - Adcorp Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 +.1 .01 .011 .01 .009 +10.80 .02 .006ABC 7658.09 79.336 4.077 27.90 22.5 20.50 3.27 f Adelaide Brighton .. . . . . . . . . . . . . . . . . . . . . . 6.27 +5 6.27 6.28 6.33 6.11 +.50 7.05 5.44ADR 1224.73 37.641 .023 -7.60 - - - Adherium ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 -3.5 .13 .135 .16 .13 -21.52 .25 .068AHZ 1284.61 19.015 .083 -4.83 - - - ADMEDUS ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .325 +1.5 .32 .325 .332 .305 +4.53 .435 .20ADJ 1352.87 85.810 .036 -.85 - - - Adslot . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 - .025 .026 .029 .026 -.31 .071 .02ABV 1750.00 75.220 .011 -.04 - - - Adv Braking Tech ... . . . . . . . . . . . . . . . . . . . . . .005 - .004 .005 .005 .005 -.31 .008 .004ANO - .478 .027 1.85 25.7 - - Advance Nanotek .. . . . . . . . . . . . . . . . . . . . . . † .475 - .47 .48 .475 .475 -.31 .58 .24ASW 8.890 .278 .033 3.84 20.1 4.20 5.45 f Advanced Share Reg... . . . . . . . . . . . . . . . . . .77 +4 .75 .78 .77 .77 +5.17 .885 .71AER 167.000 .700 .003 -3.36 - - - Aeeris .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .059 - .059 .062 .06 .059 -.31 .065 .03AEI 112.742 2.849 .033 -2.49 - - - Aeris Environmental . . . . . . . . . . . . . . . . . . . . . .21 -.5 .195 .22 .22 .21 -2.63 .36 .19AFT 61647.3 701.803 .009 - - - - AFT... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 -.31 .002 .001AFP .500 .017 .224 14.36 16.0 - - AFT Pharmaceuticals .. . . . . . . . . . . . . . . . . . 2.30 +20 2.10 2.20 2.30 2.30 +9.22 2.61 1.95APT 9255.12 91.896 .898 -.35 - - - Afterpay Touch... . . . . . . . . . . . . . . . . . . . . . . . . 5.45 -99 5.44 5.46 6.40 5.32 -15.68 8.16 2.65AGL 8265.46 140.354 13.864 127.10 16.6 104.00 4.92 p AGL Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 21.14 -54 21.14 21.15 21.79 21.08 -2.80 28.47 20.84AGJ - .068 .004 -1.13 - - - Agricultural Land ... . . . . . . . . . . . . . . . . . . . . . .044 - .042 .055 .044 .044 -.31 .075 .032AHL 6899.95 31.596 .022 -.41 - - - AHALife Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . .033 +.2 .031 .032 .034 .029 +6.15 .041 .009APW 16.217 .338 .072 15.43 10.5 4.60 2.84 AIMS Prop Sec Fund ... . . . . . . . . . . . . . . . . . 1.62 +1 1.61 1.625 1.62 1.61 +.31 1.73 1.45AGI 399.652 8.541 .642 9.00 21.6 1.50 .77 f Ainsworth Game Tech... . . . . . . . . . . . . . . . . 1.94 +9 1.865 1.96 1.94 1.83 +4.56 2.79 1.705AIZ 302.989 5.887 3.526 29.28 10.7 20.09 6.40 Air New Zealand ... . . . . . . . . . . . . . . . . . . . . . . 3.14 +10 3.14 3.16 3.16 3.01 +2.98 3.43 2.25AXP 484.030 6.243 .115 -13.24 - - - Airxpanders .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .40 -2.5 .40 .41 .44 .39 -6.19 .92 .39AJL 381.866 10.302 .278 -4.60 - - - AJ Lucas Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . .37 +4.5 .36 .365 .385 .315 +13.54 .539 .181ACL 14781.3 241.733 .004 -.14 - - - Alchemia.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 +.1 .012 .014 .015 .011 +8.03 .026 .006ALC 593.906 30.740 .024 -.54 - - - Alcidion Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 - .039 .04 .041 .039 -.31 .076 .037LEP 118.925 5.751 1.008 58.37 8.8 20.60 4.00 ALE Prop Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . 5.15 +13 5.13 5.15 5.29 4.96 +2.28 5.29 4.50AJX 9315.98 46.567 .073 -2.08 - - - Alexium Int Grp .. . . . . . . . . . . . . . . . . . . . . . . . . .21 -7 .20 .21 .28 .195 -25.31 .64 .195AMT - .785 .012 .21 57.1 - - Allegra Orthopaedics .. . . . . . . . . . . . . . . . . . .12 - .13 .17 .12 .12 -.31 .34 .12AQZ 165.907 9.591 .217 13.88 12.6 5.50 3.13 f Alliance Aviation .. . . . . . . . . . . . . . . . . . . . . . . . 1.755 +5.5 1.755 1.76 1.765 1.65 +2.93 1.86 .66ALQ 7918.75 126.938 3.590 4.71 155.4 16.00 2.19 p ALS... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.32 -10 7.31 7.32 7.425 7.18 -1.65 8.50 5.791AG 18253.1 76.166 .009 -1.44 - - - Alterra.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .061 +1 .061 .063 .067 .049 +19.30 .083 .021ALU 2507.47 45.529 2.590 32.37 61.4 25.00 1.26 Altium ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 19.88 -2 19.87 19.88 20.65 19.19 -.41 22.49 7.57AMA 2221.71 40.377 .546 3.09 33.7 2.50 2.40 f AMA Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.04 -5 1.04 1.05 1.125 1.03 -4.89 1.235 .835AYS 2913.26 60.180 .230 .40 272.5 9.10 8.35 f Amaysim Au... . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.09 -5.5 1.09 1.105 1.205 1.09 -5.11 2.25 1.09AMO 370.870 .440 .004 -2.00 - - - Amber Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 +1.5 .135 .14 .14 .13 +11.69 .20 .12AMB - .087 .011 .52 30.8 1.00 6.25 f Ambition Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . .16 - - .16 .16 .16 -.31 .18 .15AMC 16777.4 242.774 16.179 69.35 20.1 56.02 4.01 Amcor.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 13.97 -20 13.96 14.00 14.23 13.82 -1.72 16.78 13.71AMP 22547.8 455.891 14.184 29.30 16.6 29.00 5.97 p AMP... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.86 -13 4.86 4.87 4.97 4.82 -2.91 5.49 4.75ALT 831.666 98.165 .021 -.16 - - - Analytica.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 +.1 .006 .007 .007 .006 +16.36 .007 .003ANR 126.319 1.281 .079 -6.10 - - - Anatara LifeSc ... . . . . . . . . . . . . . . . . . . . . . . . . 1.60 +10 1.50 1.60 1.60 1.47 +6.36 1.83 .72AS1 553.942 19.779 .011 - - - - Angel Seafood ... . . . . . . . . . . . . . . . . . . . . . . . . .135 -3 .135 .15 .16 .135 -18.49 .22 .13AB1 6179.55 1375.44 .032 -2.20 - - - Animoca Brands .. . . . . . . . . . . . . . . . . . . . . . . . .066 +.3 .065 .066 .067 .063 +4.46 .12 .008ANN 1709.02 37.034 3.630 443.64 5.7 55.86 2.20 p Ansell . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 25.34 +8 25.33 25.34 25.58 25.01 +.01 26.46 20.30ATT - .003 - -16.92 - - - Ante Real Estate Tst .. . . . . . . . . . . . . . . . . . . . .002 - .002 .049 .002 .002 -.31 .043 .002ADO 2056.16 75.214 .018 -.77 - - - Anteo Diagnostics .. . . . . . . . . . . . . . . . . . . . . . .016 - .015 .016 .016 .015 -.31 .035 .008ANP 1886.84 10.462 .005 -1.50 - - - Antisense Therapeut .. . . . . . . . . . . . . . . . . . . .026 -1.1 .026 .032 .037 .026 -30.04 .055 .022ANPOB 100.000 .860 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.1 .007 .01 .008 .007 -12.81 .018 .006ANZ 29315.7 338.640 77.832 220.10 12.2 160.00 5.96 f ANZ Banking Grp ... . . . . . . . . . . . . . . . . . . . . . 26.85 -1 26.82 26.86 27.05 26.21 -.34 32.95 26.21APE 137.304 2.845 1.640 50.30 17.0 36.00 4.20 f AP Eagers .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.57 +7 8.55 8.57 8.60 8.42 +.52 9.10 7.25APA 8032.83 159.904 9.191 19.90 39.1 44.00 5.65 p APA Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.79 -9 7.79 7.80 7.93 7.59 -1.45 9.902 7.59AHX 28.972 5.542 .084 3.69 22.1 1.60 1.96 f Apiam Animal Health .. . . . . . . . . . . . . . . . . . . .815 - .815 .83 .815 .81 -.31 1.26 .605APO 4175.28 50.922 .815 26.44 18.5 19.20 3.93 f APN Outdoor Grp.. . . . . . . . . . . . . . . . . . . . . . . 4.88 +24 4.88 4.90 4.93 4.56 +4.87 5.74 4.08APD 1106.41 6.479 .133 5.85 7.3 2.00 4.71 f APN Prop Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . .425 - .415 .425 .425 .415 -.31 .475 .36ATL 1406.73 18.186 .291 9.86 16.2 - - f Apollo Tourism ... . . . . . . . . . . . . . . . . . . . . . . . . 1.595 -6.5 1.58 1.595 1.67 1.575 -4.22 2.10 1.238APX 2063.35 35.793 .952 14.55 61.5 6.00 .67 f Appen... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.95 +6 8.95 8.99 9.36 8.80 +.37 10.94 2.57AD1 270.081 16.493 .011 -3.30 - - - ApplyDirect. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 -1.1 .066 .07 .081 .07 -13.89 .23 .07AQS - .387 .001 -7.46 - - - Aquis Entertain.. . . . . . . . . . . . . . . . . . . . . . . . . . .04 - .029 .04 .04 .04 -.31 .065 .03ARB 418.932 9.110 1.571 62.21 31.9 35.50 1.79 f ARB ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 19.84 +2 19.81 19.84 19.92 19.30 -.21 20.82 14.30AAD 3924.55 75.317 .877 -6.14 - 3.00 1.61 Ardent Leisure Grp ... . . . . . . . . . . . . . . . . . . . 1.86 +1.5 1.855 1.86 1.88 1.815 +.51 2.18 1.67ARF 756.149 14.990 .594 30.05 7.4 12.67 5.73 Arena REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.21 +5 2.18 2.21 2.22 2.15 +2.01 2.54 1.97ARA 57.717 3.850 .146 38.28 1.9 2.00 2.74 Ariadne Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .73 -1 .735 .75 .74 .73 -1.66 .81 .715ALL 7188.79 132.190 15.044 77.70 30.3 34.00 1.44 f Aristocrat Leisure.. . . . . . . . . . . . . . . . . . . . . . . 23.56 -50 23.54 23.56 23.72 22.72 -2.38 25.71 18.305AWN 325.508 .965 .050 -6.83 - .60 1.90 Arowana Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .315 +1.5 .315 .32 .315 .27 +4.69 .60 .27AHY 4792.93 132.038 .703 10.50 12.3 10.00 7.72 p Asaleo Care .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.295 +1.5 1.285 1.295 1.30 1.26 +.87 1.93 1.255AFA - 1.086 .108 -1.24 - - - ASF Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 - .155 .18 .16 .16 -.31 .23 .13ASH 2329.20 7.279 .031 1.15 18.7 - - f Ashley Services Grp... . . . . . . . . . . . . . . . . . . .215 +5.5 .19 .215 .23 .165 +34.07 .23 .056DIG - .169 .011 -7.09 - - - Asia Pac Digital . . . . . . . . . . . . . . . . . . . . . . . . . . .075 - .08 .09 .075 .075 -.31 .315 .06AJD 45.579 .988 .206 86.61 2.1 11.86 6.63 Asia Pacific Data.. . . . . . . . . . . . . . . . . . . . . . . . 1.79 -17.5 1.785 1.875 1.895 1.755 -9.21 2.16 1.51AJJ - .540 .035 -.97 - - - Asian American Med ... . . . . . . . . . . . . . . . . . .105 - .072 .10 .105 .105 -.31 .125 .07AKF - .686 .003 -1.27 - - - f ASK Funding .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .041 - .03 - .041 .041 -.31 .06 .018APZ 235.559 4.525 .098 -1.27 - 4.60 4.79 Aspen Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .96 -1.5 .96 .97 .98 .96 -1.84 1.18 .95ASP - 21.291 .017 -.09 - - - Aspermont .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .007 .01 .009 .009 -.31 .012 .006AO1 189.218 1.224 .004 -2.63 - - - AssetOwl .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 - .045 .08 .10 .08 -.31 .25 .062AO1O - .150 - - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † - - - - .006 .006 -.31 .05 .006AO1OA - - - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † - - .002 - .01 .01 -.31 .045 .01AIR - .196 .003 -.72 - - - Astivita .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .065 - .065 .068 .065 .065 -.31 .068 .024ASX 1128.31 24.438 10.868 230.20 24.4 207.00 3.69 f ASX ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 56.14 +8 56.13 56.15 56.92 55.52 -.16 59.03 49.10ACG 1340.50 20.624 .006 -1.52 - - - Atcor Medical . . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 - .023 .024 .023 .021 -.31 .06 .021ATP 2072.66 23.202 .009 -.26 - - - Atlas Pearls.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 -.2 .02 .021 .024 .02 -9.00 .042 .02AUB 525.020 11.245 .854 69.50 19.3 43.00 3.21 f AUB Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 13.38 -76 13.34 13.39 14.52 13.19 -5.68 14.52 11.35AIA 808.890 9.623 7.248 27.81 21.8 19.66 3.25 Auckland Intl Airport. . . . . . . . . . . . . . . . . . . . . 6.05 +24 6.02 6.05 6.09 5.81 +3.82 7.05 5.43AVC - 8.089 .012 .20 26.5 - - Auctus Alt Inv .. . . . . . . . . . . . . . . . . . . . . . . . . . . .053 - .045 .055 .053 .053 -.31 .066 .031AD8 132.451 7.774 .190 3.62 92.3 - - Audinate .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.34 +13 3.33 3.34 3.38 3.16 +3.74 3.38 1.45AKP 41.535 .464 .422 -21.99 - - - Audio Pixels .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 15.70 -50 15.70 15.80 16.99 15.66 -3.39 26.09 13.10AU8 4749.59 101.198 .045 -4.90 - - - f AuMake Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .245 -3.5 .24 .26 .28 .23 -12.81 1.467 .144AZJ 19243.5 408.047 8.458 -1.44 - 22.90 5.39 p Aurizon Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . 4.25 +2 4.25 4.26 4.28 4.16 +.17 5.745 4.16AOD - .792 .007 -.81 - 5.07 8.59 f Aurora Div Inc Tr .. . . . . . . . . . . . . . . . . . . . . . . . .59 - .565 .585 .59 .59 -.31 .70 .59A3D 304.061 7.227 .018 -9.63 - - - Aurora Labs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .55 -4.5 .545 .55 .60 .53 -7.87 2.18 .44AHF 11792.3 124.417 .044 -.97 - - - Aust Dairy Farms ... . . . . . . . . . . . . . . . . . . . . . .18 - .18 .19 .20 .17 -.31 .25 .095AC8 1706.01 124.465 .210 -.91 - - - AusCann Gp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 1.495 -7 1.495 1.50 1.59 1.42 -4.78 1.86 .335AST 21152.3 327.389 5.928 7.77 21.1 9.03 5.51 AusNet Services .. . . . . . . . . . . . . . . . . . . . . . . . 1.64 -3.5 1.64 1.65 1.68 1.625 -2.40 1.955 1.565AAP - 3.563 .005 .06 50.0 - - Aust Agricult Proj . . . . . . . . . . . . . . . . . . . . . . . . .03 - .03 .048 .03 .03 -.31 .043 .025AAC 14573.2 128.006 .693 -2.24 - - - Aust Agricult Co ... . . . . . . . . . . . . . . . . . . . . . . 1.15 -3.5 1.15 1.16 1.225 1.08 -3.26 1.98 1.065AEF 2.536 .053 .135 430.46 27.9 375.00 3.12 f Aust Ethical. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 120.11 -1389 120.50 124.50 134.00 120.00 -10.67 173.90 80.75AFG 1085.04 21.594 .310 19.79 7.3 10.20 7.06 f Aust Finance Grp ... . . . . . . . . . . . . . . . . . . . . . 1.445 -7 1.43 1.445 1.525 1.425 -4.93 1.828 1.083API 4182.06 113.076 .744 10.70 14.1 7.00 4.64 f Aust Pharmaceutical . . . . . . . . . . . . . . . . . . . . 1.51 +1 1.51 1.515 1.535 1.467 +.36 2.38 1.327ARC 2.000 .299 .008 5.61 12.1 - - Aust Rural Capital . . . . . . . . . . . . . . . . . . . . . . . .68 +2 .68 .70 .68 .66 +2.72 .73 .46ARCO - - .001 - - - - opt aug20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 - .10 - .16 .16 -.31 .20 .14AOF 256.889 7.279 .363 39.51 5.6 15.50 6.95 Aust Unity Off . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.23 - 2.23 2.24 2.35 2.21 -.31 2.45 2.055AVG 2625.24 27.599 .164 2.70 21.9 1.00 1.69 f Aust Vintage.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .592 +.2 .59 .595 .592 .575 +.03 .665 .405AWY 260.924 25.426 .024 -1.20 - - - Aust Whisky .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .045 -.8 .044 .05 .05 .045 -15.40 .055 .026ASB 1007.11 16.826 .640 9.10 20.1 4.00 2.19 Austal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.825 +1 1.81 1.83 1.847 1.77 +.24 2.02 1.495ANG 603.188 49.928 .136 -3.20 - - - f Austin Engineer .. . . . . . . . . . . . . . . . . . . . . . . . . .235 -1 .235 .24 .245 .235 -4.39 .30 .15ABA 81.084 1.260 .228 38.69 14.0 33.00 6.09 f Auswide Bank... . . . . . . . . . . . . . . . . . . . . . . . . . 5.42 -8 5.42 5.48 5.55 5.41 -1.76 5.60 5.04AIY 924.274 9.117 .011 -1.33 - - - Authorised Invest .. . . . . . . . . . . . . . . . . . . . . . . .063 +.5 .057 .062 .065 .058 +8.31 .07 .008AHG 2186.47 59.411 1.141 17.02 20.2 19.00 5.52 f Automotive Hldgs .. . . . . . . . . . . . . . . . . . . . . . 3.44 -7 3.44 3.45 3.525 3.41 -2.30 4.12 2.905ASG 15.480 10.665 .399 13.62 14.6 - - f Autosports Grp .. . . . . . . . . . . . . . . . . . . . . . . . . 1.985 -5.5 1.92 1.985 2.04 1.865 -3.00 2.52 1.74AVN 2357.46 28.049 1.076 38.20 5.7 16.21 7.44 Aventus Retail Prop ... . . . . . . . . . . . . . . . . . . 2.18 +3 2.17 2.18 2.20 2.14 +1.09 2.53 2.04AOG 3109.62 95.206 1.528 48.80 5.4 9.00 3.42 Aveo Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.63 -1 2.63 2.64 2.64 2.60 -.69 3.35 2.25AVH 2046.34 92.663 .061 -1.86 - - - Avita Medical. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 +.3 .057 .06 .06 .056 +4.96 .094 .046AVJ 155.313 8.847 .288 9.65 7.8 5.50 7.33 f AVJennings.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .75 +3 .73 .75 .75 .72 +3.86 .825 .59AXI 986.871 7.765 .024 2.48 2.3 - - Axiom Prop... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .057 +.5 .052 .054 .057 .052 +9.31 .057 .044AXL 802.249 8.094 .133 11.18 18.3 - - f Axsesstoday .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.05 -22 2.05 2.07 2.28 2.01 -10.00 2.39 1.38AZV 29.867 4.380 .015 -.73 - - - Azure Healthcare .. . . . . . . . . . . . . . . . . . . . . . . .064 -.1 .065 .069 .065 .064 -1.84 .115 .058BBN 1374.24 15.527 .160 8.30 15.3 7.10 5.59 f Baby Bunting Grp ... . . . . . . . . . . . . . . . . . . . . 1.27 -4.5 1.27 1.28 1.33 1.26 -3.73 2.08 1.255BPP 3104.53 38.990 .007 -.11 - - - Babylon Pump & Power.. . . . . . . . . . . . . . . . † .018 - .017 .019 .018 .018 -.31 .025 .001BPPOA - 29.399 - - - - - opt mar19.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .002 - .002 .003 .002 .002 -.31 .005 .002BOQ 9488.60 87.949 4.248 90.90 11.9 76.00 7.02 f Bank of Qld.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10.82 -14 10.81 10.82 11.00 10.69 -1.58 13.54 10.64BAP 3327.89 66.405 1.582 29.69 19.1 14.50 2.56 f Bapcor .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.66 -2 5.65 5.66 5.66 5.51 -.66 6.00 4.98BD1 18411.0 1655.53 .010 -.34 - - - Bard1 Life Sciences .. . . . . . . . . . . . . . . . . . . . .016 -.2 .016 .017 .019 .016 -11.42 .041 .006BMH - .097 .034 -1.79 - - - Baumart Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . .235 - .235 - .235 .235 -.31 .245 .21BLX 105.591 4.016 .337 8.59 18.0 4.90 3.16 f Beacon Lighting Grp ... . . . . . . . . . . . . . . . . . 1.55 +2 1.44 1.55 1.57 1.48 +1.00 1.80 1.19BGA 1922.95 35.167 1.210 91.80 7.1 10.50 1.61 f Bega Cheese.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.54 -23 6.54 6.55 6.74 6.52 -3.70 8.15 5.57BFG 427.161 22.460 .194 7.80 9.3 7.50 10.34 f Bell Financial Grp .. . . . . . . . . . . . . . . . . . . . . . . .725 -2 .725 .735 .755 .725 -2.99 .88 .60BAL 5003.99 64.446 2.330 13.20 155.8 - - f Bellamys Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . 20.56 +72 20.52 20.56 21.65 18.70 +3.32 23.07 4.271BEN 7630.32 107.226 4.862 94.68 10.6 69.00 6.88 f Bendigo&Adelaide Bk... . . . . . . . . . . . . . . . . 10.03 +19 10.03 10.04 10.06 9.75 +1.62 12.52 9.75BLT 257.947 15.593 .043 -4.14 - - - Benitec Biopharma... . . . . . . . . . . . . . . . . . . . .21 +1 .20 .21 .21 .20 +4.69 .335 .115BFC 989.899 19.750 .079 -1.59 - - - Beston Global. . . . . . . . . . . . . . . . . . . . . . . . . . . . .185 -1.5 .185 .20 .20 .185 -7.81 .31 .182BYI - .187 .047 -8.98 - 2.00 2.63 Beyond Int’l . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .76 - .70 .825 .76 .76 -.31 1.02 .60BID 14147.7 73.537 .016 -1.43 - - - BidEnergy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 - .025 .027 .029 .022 -.31 .035 .008BIDO 167.500 .218 - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 +.1 .002 .003 .003 .003 +49.69 .01 .002BRI 159.839 1.580 .100 5.52 34.1 - - f Big River Ind.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.88 -2 1.94 1.95 1.90 1.88 -1.36 2.32 1.475BTH 529.890 44.353 .051 -1.79 - - - Bigtincan Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . .38 -2.5 .38 .385 .41 .375 -6.48 .525 .16BBG 866.877 25.163 .207 -40.20 - - - Billabong ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.045 +.5 1.045 1.05 1.05 1.04 +.17 1.24 .487BIN 2488.62 55.102 1.141 5.00 55.0 - - f Bingo Ind ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.75 -5 2.74 2.77 2.83 2.72 -2.09 3.00 1.541BGT 995.227 15.789 .014 -1.30 - - - Bio-Gene Tech ... . . . . . . . . . . . . . . . . . . . . . . . . .13 -.5 .13 .135 .14 .125 -4.01 .28 .098BGTO 10.000 1.032 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 +.3 .013 .02 .013 .01 +29.69 .014 .01BNO 1760.03 41.289 .265 -1.20 - - - Bionomics .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .55 -1 .545 .55 .57 .535 -2.09 .60 .315BIT 797.116 18.120 .011 -.33 - - - Biotron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 +.3 .025 .028 .028 .025 +11.69 .046 .016BITOA 183.333 8.816 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .005 .006 .005 -.31 .012 .003BXN 1092.29 61.060 .051 -.41 - - - Bioxyne .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .079 -.3 .077 .079 .082 .078 -3.97 .14 .012BKL 332.043 4.658 2.155 375.60 33.3 290.00 2.32 f Blackmores .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 125.09 -68 124.98 125.10 126.42 120.10 -.85 178.00 86.27BWF 26.119 .741 .059 15.70 6.3 3.70 3.72 f Blackwall . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .995 -3.5 .995 1.00 1.03 .995 -3.70 1.06 .79BWR 104.505 .684 .089 30.33 4.4 11.50 8.58 Blackwall Prop Tr .. . . . . . . . . . . . . . . . . . . . . . . 1.34 -6 1.39 1.43 1.385 1.34 -4.59 1.45 1.09BLA 16108.9 24.374 .442 29.67 19.2 23.00 4.04 f Blue Sky Alt Invest.. . . . . . . . . . . . . . . . . . . . . . 5.70 -470 5.68 5.70 10.40 4.45 -45.50 14.99 4.45BCT 1213.88 16.952 .024 -.59 - - - Bluechiip .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 -.1 .059 .06 .065 .06 -1.95 .087 .023BLG 1844.05 34.360 .192 -.92 - - - BluGlass .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .495 +1.5 .495 .50 .50 .44 +2.82 .52 .225BLY 40041.7 1200.96 .289 -2.05 - - - Boart Longyear .. . . . . . . . . . . . . . . . . . . . . . . . . .011 +.1 .01 .011 .011 .01 +9.69 .082 .01BLYO 753.749 72.397 .002 - - - - war sep24 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 -.31 .031 .003BDA 651.814 22.605 .019 -5.14 - - - Bod Australia.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .43 +4.5 .435 .45 .46 .35 +11.38 .72 .09BAH 6.667 .651 .036 - - - - Bojun Agriculture .. . . . . . . . . . . . . . . . . . . . . . . .30 - .30 .305 .30 .30 -.31 .32 .295BOL 3849.51 45.977 .090 -2.72 - - - Boom Logistics .. . . . . . . . . . . . . . . . . . . . . . . . . .19 -.5 .185 .195 .195 .165 -2.87 .275 .086BLD 11797.2 235.708 8.535 26.30 27.7 24.50 3.37 p Boral . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.28 -16 7.28 7.29 7.53 7.24 -2.46 8.22 5.73BOT 8364.13 268.069 .066 -1.24 - - - Botanix Pharma... . . . . . . . . . . . . . . . . . . . . . . . .125 +1.5 .125 .13 .135 .11 +13.33 .21 .039BHL 127.100 3.373 .103 .37 81.1 - - Boyuan ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .30 - .30 .34 .305 .30 -.31 .31 .15BPH 6308.47 92.858 .002 -.28 - - - BPH Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .001 -.31 .005 .001BPS 559.981 29.169 .056 -33.00 - 6.75 23.68 f BPS Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .285 -1.5 .28 .285 .30 .28 -5.31 .894 .279BRC 149.434 33.236 .026 -6.88 - - - Brain Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 -.9 .047 .049 .054 .049 -15.82 .12 .043BRN 4257.82 116.247 .160 -2.04 - - - Brainchip .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 - .165 .175 .18 .16 -.31 .285 .15BXB 13145.2 237.167 15.647 38.29 25.7 29.00 2.95 p Brambles .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.83 -15 9.83 9.84 9.99 9.77 -1.81 10.71 8.89BVS 2883.38 96.272 .553 12.08 21.4 - - Bravura Solution.. . . . . . . . . . . . . . . . . . . . . . . . 2.58 -12 2.57 2.60 2.74 2.49 -4.75 2.83 1.32BRG 1562.29 16.379 1.438 43.40 25.5 31.50 2.85 p Breville Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 11.05 -58 11.04 11.05 11.61 10.99 -5.29 14.175 9.78BKW 1075.05 11.800 2.307 120.10 12.9 52.00 3.37 f Brickworks .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 15.44 -8 15.44 15.46 15.57 15.14 -.82 16.14 12.87BBL 3.800 .183 .051 2.80 18.6 .75 1.44 f Brisbane Broncos .. . . . . . . . . . . . . . . . . . . . . . .52 - .46 .52 .52 .52 -.31 .56 .40BGP - .038 .762 - - - - Briscoe Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.45 +10.9 3.10 4.32 3.341 3.341 +2.95 4.31 3.341BEE 134.135 6.125 .023 -.70 - - - Broo ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 +1 .14 .17 .17 .135 +5.94 .475 .135BSA 228.973 11.567 .144 1.19 28.6 .50 1.47 f BSA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .34 - .335 .345 .35 .335 -.31 .40 .30BTT 3712.74 50.592 3.034 54.80 17.5 45.00 4.70 p BT Invest Mgt .. . . . . . . . . . . . . . . . . . . . . . . . . . . 9.58 -47 9.57 9.59 9.92 9.54 -4.98 13.26 9.54BTC 14.250 5.758 .027 -1.35 - - - BTC Health .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .205 -1.5 .20 .21 .225 .205 -7.12 .24 .115BUB 4831.29 239.433 .244 -1.33 - - - Bubs Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .725 +.5 .725 .73 .76 .715 +.39 1.10 .13BUD - 196.742 .081 -2.17 - - - Buddy Platform ... . . . . . . . . . . . . . . . . . . . . . . . .165 - - - .165 .165 -.31 .415 .052BUG 27.536 3.079 .026 -4.91 - - - Buderim Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . .305 -2 .30 .325 .34 .305 -6.46 .365 .23BIQ 1792.00 38.501 .014 -4.20 - - - BuildingIQ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .059 -.9 .056 .06 .065 .056 -13.54 .16 .034BPF 71.852 29.976 .022 -1.26 - - - Bulletproof Grp .. . . . . . . . . . . . . . . . . . . . . . . . . .135 - .135 .14 .14 .13 -.31 .20 .065BMP 17.625 .518 .010 -7.58 - - - buyMyplace .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .155 -.5 .155 .16 .16 .155 -3.43 .295 .14BWP 3376.30 62.610 1.979 39.51 7.8 17.66 5.73 BWP Tr .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.08 +6 3.07 3.09 3.09 3.005 +1.68 3.27 2.82BWX 2719.76 37.932 .581 10.87 43.5 7.45 1.58 f BWX... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.73 -11 4.72 4.75 4.84 4.43 -2.58 8.19 4.43

CAB 667.198 16.586 .205 9.16 18.6 14.00 8.24 f Cabcharge Aust .. . . . . . . . . . . . . . . . . . . . . . . . 1.70 -8 1.685 1.70 1.71 1.62 -4.80 3.00 1.605CAN 1047.17 35.537 .294 -1.32 - - - Cann Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.75 -23 2.73 2.75 2.98 2.69 -8.02 4.55 .45CP1 720.343 22.498 .009 -1.23 - - - CannPal Animal. . . . . . . . . . . . . . . . . . . . . . . . . . .21 -1.5 .21 .22 .24 .205 -6.97 .305 .155CAG 90.000 2.870 .009 - - - - Cape Range ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .265 +.5 .265 .27 .265 .265 +1.62 .285 .16CZZ 20.465 .630 .153 91.50 17.7 40.00 2.47 f Capilano Honey.. . . . . . . . . . . . . . . . . . . . . . . . . 16.20 -2 16.20 16.21 16.37 15.80 -.43 19.06 13.93CAJ 2191.25 83.786 .214 -.75 - .40 1.51 f Capitol Health.. . . . . . . . . . . . . . . . . . . . . . . . . . . .265 -.5 .25 .27 .27 .255 -2.16 .325 .155CAQ 12.000 .798 .032 -.35 - - - CAQ Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .045 -.5 .04 .06 .045 .045 -10.31 .14 .032CG1 195.658 4.797 .040 - - - - Carbonxt Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . .58 -5 .60 .625 .615 .58 -8.24 .75 .53CDD 1009.45 16.828 .659 -4.20 - - - f Cardno... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.375 +7.5 1.30 1.375 1.38 1.29 +5.46 1.525 1.06CDP 24.833 2.441 .528 42.39 17.8 40.20 5.32 Carindale Prop ... . . . . . . . . . . . . . . . . . . . . . . . . 7.55 - 7.55 7.56 7.59 7.50 -.31 8.20 7.25CCE 4442.26 93.588 .095 -.62 - - - Carnegie Cln Energy .. . . . . . . . . . . . . . . . . . . .035 -.1 .035 .036 .037 .035 -3.08 .074 .033CAR 3966.25 64.160 3.257 50.70 26.5 42.00 3.13 f Carsales.com ... . . . . . . . . . . . . . . . . . . . . . . . . . 13.43 -8 13.42 13.43 13.71 13.21 -.90 15.64 10.84CCV 880.146 25.991 .185 3.76 10.0 - - f Cash Converters.. . . . . . . . . . . . . . . . . . . . . . . . .375 -1.5 .37 .38 .39 .37 -4.15 .415 .24CAT 1100.74 37.470 .226 -13.40 - - - Catapult Grp Int. . . . . . . . . . . . . . . . . . . . . . . . . . 1.185 -1 1.18 1.185 1.215 1.165 -1.14 2.47 1.07CT1 884.948 75.864 .006 -.96 - - - CCP Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 -.2 .02 .021 .023 .02 -9.00 .047 .014CWP 138.240 3.574 .495 57.90 10.8 30.00 4.78 f Cedar Woods Prop ... . . . . . . . . . . . . . . . . . . . 6.28 -11 6.15 6.28 6.38 6.10 -2.03 6.64 4.81CDY 69.950 1.982 .026 -7.72 - - - Cellmid.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .45 -2 .435 .445 .45 .425 -4.56 .68 .35CLT 9.200 .885 .021 5.07 7.3 1.25 3.38 p Cellnet Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .37 -3 .375 .395 .40 .37 -7.81 .47 .23CAF 9.998 1.404 .065 .78 53.2 2.40 5.78 f Centrepoint Alliance.. . . . . . . . . . . . . . . . . . . . .415 -3 .38 .415 .445 .415 -7.05 .671 .365CNI 405.916 15.513 .408 23.07 5.8 9.30 6.94 p Centuria Capital . . . . . . . . . . . . . . . . . . . . . . . . . 1.34 -5.5 1.34 1.345 1.40 1.34 -4.25 1.50 1.125CIP 586.758 12.566 .620 29.88 8.4 19.40 7.76 Centuria Ind REIT .. . . . . . . . . . . . . . . . . . . . . . . 2.50 +5 2.48 2.50 2.51 2.44 +1.73 2.70 2.39CMA 924.052 13.472 .558 27.19 8.5 17.95 7.80 Centuria Metropol . . . . . . . . . . . . . . . . . . . . . . . 2.30 +2 2.30 2.32 2.32 2.23 +.57 2.585 2.22CFO 431.545 11.217 .013 -3.54 - - - CFOAM ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 +1.5 .155 .18 .18 .16 +8.78 .535 .16CGF 6731.93 112.662 7.037 68.00 16.9 35.00 3.04 f Challenger.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 11.52 -2 11.51 11.53 11.63 11.10 -.48 14.42 11.10CHR - .096 .030 -3.35 - 3.50 .88 f Chalmers .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.00 - 3.80 4.00 4.00 4.00 -.31 4.10 3.10CCA 552.505 13.919 .054 -17.50 - - - Change Financial . . . . . . . . . . . . . . . . . . . . . . . . .845 +5 .82 .85 .845 .72 +5.98 1.38 .57CWL - 2.296 .006 -2.33 - - - Chant West .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .051 - .03 .05 .051 .051 -.31 .080 .039CHP - 772.634 .012 -1.40 - - - Chapmans... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - - - .009 .009 -.31 .033 .004CHC 4705.88 97.383 2.669 45.11 12.7 31.20 5.45 p Charter Hall Grp .. . . . . . . . . . . . . . . . . . . . . . . . 5.73 - 5.72 5.73 5.76 5.58 -.31 6.51 5.16CQR 1815.54 59.602 1.576 37.76 10.4 28.00 7.16 Charter Hall Retail . . . . . . . . . . . . . . . . . . . . . . . 3.91 +6 3.91 3.92 3.92 3.81 +1.25 4.545 3.61CDH 51.200 .370 - -.80 - - - ChongHerr Invest.. . . . . . . . . . . . . . . . . . . . . . . .004 -.1 .004 .015 .005 .004 -20.31 .01 .004CNU 2520.83 38.247 1.622 20.85 18.3 19.89 5.21 Chorus .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.82 +5 3.81 3.82 3.85 3.73 +1.02 4.54 3.41CLW 1342.38 27.436 .922 48.92 8.1 - - Charter Hall Long W... . . . . . . . . . . . . . . . . . . † 3.97 +7 3.97 3.98 4.00 3.87 +1.49 4.40 3.70CIM 872.710 18.027 14.248 216.50 20.3 135.00 3.07 f Cimic Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 43.94 -53 43.85 43.96 44.82 43.47 -1.50 52.70 35.60CRO 2998.44 44.362 .021 -2.59 - - - Cirralto .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .076 -1 .075 .076 .083 .076 -11.93 .092 .021CNW 2296.61 67.093 .012 -.10 - - - Cirrus Networks .. . . . . . . . . . . . . . . . . . . . . . . . .015 - .014 .015 .015 .015 -.31 .026 .014CND 60.000 .740 .007 -4.78 - - - Clarius Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .078 +.4 .071 .075 .078 .078 +5.10 .11 .07CL1 1789.08 18.061 .259 7.38 29.8 5.50 2.50 f Class .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.20 -18 2.20 2.21 2.38 2.11 -7.87 3.65 2.11CSS 1940.73 82.027 .097 .18 32.2 - - Clean Seas .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .058 +.2 .056 .058 .058 .056 +3.26 .08 .03CLQ 8945.91 149.621 .786 -2.03 - - - Clean TeQ Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . 1.135 -3 1.135 1.14 1.19 1.135 -2.88 1.78 .54CWY 13941.7 396.682 2.918 5.50 26.1 2.20 1.53 f Cleanaway Waste .. . . . . . . . . . . . . . . . . . . . . . 1.435 -1 1.435 1.44 1.445 1.405 -1.00 1.665 1.154CVW 60.293 5.362 .979 3.67 39.9 2.75 1.88 f Clearview Wealth .. . . . . . . . . . . . . . . . . . . . . . . 1.465 +5.5 1.38 1.465 1.47 1.38 +3.59 1.845 1.355CIW 34.000 .968 .026 .70 66.4 3.00 6.45 f Clime Invest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .465 - .465 .495 .47 .465 -.31 .59 .46CUV 68.793 1.632 .472 12.60 78.5 - - Clinuvel Pharmac... . . . . . . . . . . . . . . . . . . . . . 9.895 -.5 9.89 9.99 10.00 9.71 -.36 10.65 5.91CLV 894.172 15.620 .152 3.50 26.3 1.25 1.36 f Clover .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .92 -3 .91 .94 .98 .895 -3.46 .985 .36CMI 75.749 1.165 .044 11.79 12.0 6.00 4.26 f CMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.41 +3 1.385 1.41 1.41 1.39 +1.87 1.50 1.00CGR 1822.79 17.328 .103 1.96 26.3 1.50 2.91 f CML Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .515 +1.5 .505 .52 .54 .47 +2.69 .595 .235CA8 - .232 .029 -.16 - - - CoAssets .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .27 - .17 .23 .27 .27 -.31 .40 .10CA8O - .025 - - - - - opt may19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 - - .02 .011 .011 -.31 .011 .004CCL 10318.3 122.070 6.480 59.80 15.0 47.00 5.25 p Coca-Cola Amatil. . . . . . . . . . . . . . . . . . . . . . . . 8.95 +28 8.95 8.96 8.99 8.72 +2.92 10.80 7.52COH 489.970 11.541 10.325 388.20 46.2 280.00 1.56 f Cochlear.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 179.42 -220 179.10 179.42 183.01 178.22 -1.52 192.80 136.21CDA 285.468 12.863 .438 21.00 11.7 8.00 3.25 f Codan... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.46 -12 2.44 2.46 2.58 2.425 -4.96 2.655 1.965CGS 57.227 6.737 .094 -3.01 - - - CogState .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .825 +3.5 .83 .87 .86 .79 +4.12 1.22 .75CL8 630.034 82.221 .012 -.51 - - - Collaborate Corp .. . . . . . . . . . . . . . . . . . . . . . . .02 - .02 .021 .021 .02 -.31 .049 .02CLH 773.277 9.032 .185 12.80 10.5 7.80 5.78 f Collection House ... . . . . . . . . . . . . . . . . . . . . . 1.35 -3 1.35 1.355 1.38 1.35 -2.48 1.465 1.15CKF 814.138 16.251 .631 24.08 22.5 17.00 3.14 f Collins Foods ... . . . . . . . . . . . . . . . . . . . . . . . . . 5.42 +22 5.41 5.42 5.45 5.15 +3.92 6.29 4.819CBA 12104.3 181.761 129.331 574.42 12.8 430.00 5.85 f C’wlth Bank of Aust .. . . . . . . . . . . . . . . . . . . . 73.49 +118 73.48 73.49 73.92 71.45 +1.33 87.74 71.45CCG 103.039 3.883 .021 -59.20 - - - CommsChoice.. . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .20 .215 .21 .20 -.31 .275 .15COM 5009.81 41.927 .007 -.87 - - - ComOps... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .006 .007 .007 .007 -.31 .016 .005CMP 443.312 3.484 .057 1.01 31.7 - - Compumedics .. . . . . . . . . . . . . . . . . . . . . . . . . . .32 -5 .32 .345 .37 .32 -13.82 .74 .31CPU 4641.06 97.993 9.312 65.70 26.1 38.00 2.22 Computershare .. . . . . . . . . . . . . . . . . . . . . . . . . 17.15 -16 17.15 17.16 17.31 16.88 -1.23 18.36 13.33CIO - 199.202 .025 -.60 - - - Connected IO ... . . . . . . . . . . . . . . . . . . . . . . . . . .028 - - - .028 .028 -.31 .043 .022CXZ 814.848 55.409 .006 -1.45 - - - Connexion Media.. . . . . . . . . . . . . . . . . . . . . . . .008 -.1 .008 .009 .009 .008 -11.42 .083 .007COG 1832.80 46.017 .131 .46 21.7 - - Consolidated Ops Gp ... . . . . . . . . . . . . . . . . .10 -.5 .10 .105 .107 .10 -5.07 .148 .092CEN 8.850 .905 .920 14.39 34.9 25.71 5.12 Contact Energy .. . . . . . . . . . . . . . . . . . . . . . . . . 5.02 +3 4.90 5.02 5.03 4.95 +.29 5.35 4.38CGA 208.488 1.871 .026 -20.02 - - - Contango Asset .. . . . . . . . . . . . . . . . . . . . . . . . .55 -1 .54 .545 .555 .525 -2.09 1.35 .35CRR 277.027 2.952 .205 3.84 67.7 - - Conven Retail REIT.. . . . . . . . . . . . . . . . . . . . . 2.60 -5 2.59 2.64 2.66 2.60 -2.19 3.02 2.60CTD 1153.11 26.262 2.395 60.30 37.4 33.00 1.46 f Corporate Travel . . . . . . . . . . . . . . . . . . . . . . . . . 22.57 -91 22.53 22.57 23.27 22.38 -4.18 26.34 19.43COO 200.000 1.742 .007 -2.26 - - - p Corum Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 +.2 .026 .031 .028 .025 +7.39 .051 .024CGC 5699.11 75.635 2.318 33.83 21.4 12.00 1.66 f Costa Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.25 +42 7.24 7.26 7.30 6.70 +5.84 7.68 4.29CUP 38.041 4.399 .067 -4.78 - 3.00 5.13 f Countplus .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .585 -.5 .585 .595 .59 .575 -1.15 .705 .47CVT 8283.02 51.458 .029 -1.41 - - - Covata .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 +1.1 .047 .049 .063 .04 +28.64 .10 .025CYG 10.759 1.183 .045 -14.01 - - - f Coventry Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.195 -.5 1.14 1.19 1.195 1.11 -.72 1.29 .58CGO 587.519 .789 .006 -3.03 - - - f CPT Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 - .125 .16 .16 .12 -.31 .19 .11CRD 160.398 7.286 .116 - - - - Credible Labs .. . . . . . . . . . . . . . . . . . . . . . . . . . . .885 -7.5 .86 .89 .97 .885 -8.12 1.65 .885CCP 969.030 12.641 .903 126.10 15.0 62.00 3.28 f Credit Corp Grp... . . . . . . . . . . . . . . . . . . . . . . . 18.93 -36 18.92 18.95 19.26 18.52 -2.17 23.99 16.56CPH 1047.10 45.856 .061 -18.13 - - - Creso Pharma... . . . . . . . . . . . . . . . . . . . . . . . . . .705 -5 .705 .715 .75 .70 -6.93 1.65 .39CMW 13381.1 287.687 2.150 11.60 9.4 8.34 7.69 Cromwell Prop ... . . . . . . . . . . . . . . . . . . . . . . . . 1.085 +2 1.08 1.085 1.085 1.05 +1.57 1.095 .915CLI 4183.67 9.730 .004 -1.07 - - - CropLogic .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .051 +.8 .05 .056 .084 .044 +18.30 .175 .042CM8 714.666 22.594 .017 .37 20.5 - - Crowd Mobile .. . . . . . . . . . . . . . . . . . . . . . . . . . . .076 -.3 .076 .079 .078 .075 -4.10 .245 .072CSK 63.296 4.240 .003 -60.31 - - - CrowdSpark.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .071 -.1 .067 .075 .072 .071 -1.70 .40 .065CWN 5899.48 121.964 8.714 256.23 4.9 60.00 4.74 p Crown Resorts .. . . . . . . . . . . . . . . . . . . . . . . . . . 12.65 -4 12.65 12.66 12.83 12.46 -.62 13.88 10.80CTE 10.000 .764 .005 -1.97 - .50 5.00 Cryosite.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 -1.5 .10 .12 .115 .10 -13.35 .19 .10CSV 1377.09 50.652 .103 -17.10 - - - CSG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .32 - .32 .325 .335 .315 -.31 .765 .275CSL 3366.98 54.864 71.474 445.19 35.5 192.02 1.22 CSL ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 157.99 +253 157.89 157.99 160.12 154.79 +1.32 167.66 119.01CSR 6426.60 138.632 2.648 36.20 14.5 26.50 5.05 p CSR ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.25 +7 5.24 5.25 5.42 5.07 +1.04 5.57 3.85CLX 24.091 1.864 .084 5.41 20.4 3.75 3.39 f CTI Logistics .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.105 -1.5 1.09 1.11 1.11 1.105 -1.65 1.195 .70CV1 274.772 41.248 .019 -1.15 - - - CV Check... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .076 +.2 .055 .076 .076 .075 +2.40 .13 .065CVC 8.260 .391 .316 24.00 11.0 15.00 5.68 f CVC ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.64 -13 2.60 2.63 2.78 2.61 -5.00 2.86 1.80CYB 6895.40 175.435 4.041 29.60 18.4 1.73 .32 Cybg ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.45 +6 5.43 5.45 5.51 5.24 +.81 5.94 4.35CYQ 81.910 28.845 .010 -.63 - - - Cycliq Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .016 .018 .017 .016 -.31 .04 .016CYC 1.000 .435 .080 -2.25 - 1.00 .85 Cyclopharm ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.175 -1 1.01 1.16 1.185 1.175 -1.15 1.20 .705CYP 538.168 15.561 .131 -6.31 - - - Cynata Therapeutics .. . . . . . . . . . . . . . . . . . . 1.44 +6.5 1.41 1.44 1.46 1.375 +4.42 1.49 .37DTL 332.629 18.914 .247 8.04 20.0 7.15 4.45 f Data#3 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.605 +1.5 1.605 1.625 1.63 1.585 +.64 2.03 1.48DDT 520.000 92.230 .005 -.15 - - - DataDot Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .005 .006 .006 .006 -.31 .011 .004DW8 3357.91 65.879 .004 -.78 - - - Dawine.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 +.2 .008 .009 .009 .008 +28.26 .021 .007DEM 45.000 5.417 .010 -8.02 - - - De.mem ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .205 -3 .19 .22 .225 .20 -13.07 .50 .18DSX 2668.33 16.144 .007 -1.03 - - - Decimal Software.. . . . . . . . . . . . . . . . . . . . . . . .022 -.1 .02 .022 .023 .02 -4.65 .051 .018DCG 215.968 9.042 .213 -19.33 - 2.00 1.63 f Decmil Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.225 +5.5 1.17 1.225 1.225 1.115 +4.39 1.45 .745DLC 1522.47 37.177 .004 -.06 - - - Delecta.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 +.1 .005 .007 .006 .005 +19.69 .006 .003D13 697.072 87.508 .048 -1.38 - - - Department 13 Intl. . . . . . . . . . . . . . . . . . . . . . . .09 - .088 .09 .091 .088 -.31 .172 .066DGH .020 .280 .040 9.17 11.7 4.50 4.19 f Desane Grp Hldgs .. . . . . . . . . . . . . . . . . . . . . . 1.075 +2.5 1.07 1.20 1.075 1.05 +2.07 1.33 .927DVN 54.523 .910 .060 -17.89 - - - Devine .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .38 - .36 .38 .38 .36 -.31 .44 .35DXS 9033.37 178.121 9.604 154.58 6.1 47.46 5.03 DEXUS... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.44 +12 9.44 9.46 9.49 9.17 +.98 10.84 8.985DDR 250.346 4.981 .457 16.82 16.9 16.80 5.89 f Dicker Data.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.85 -8 2.85 2.92 2.93 2.78 -3.04 3.24 2.25DMC - .088 .044 6.00 16.7 - - Digimatic Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . † 1.00 - .95 1.00 1.00 1.00 -.31 4.70 .038DCC - 302.109 .080 1.46 11.3 - - DigitalX .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 - - - .165 .165 -.31 .44 .02DXB 1241.07 16.972 .018 -2.63 - - - Dimerix.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .115 - .11 .115 .12 .105 -.31 .324 .10DCL - 3.426 .009 -5.68 - - - DomaCom... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .093 - .085 .095 .093 .093 -.31 .17 .064DHG 3738.74 99.251 1.805 - - - - p Domain Hldgs Aus... . . . . . . . . . . . . . . . . . . . . 3.11 -14 3.09 3.11 3.25 3.04 -4.61 3.98 2.73DMP 1973.10 33.813 3.468 125.90 32.3 103.00 2.54 p Domino’s Pizza .. . . . . . . . . . . . . . . . . . . . . . . . . 40.63 -110 40.58 40.63 41.37 39.74 -2.94 67.05 38.11DNA 2429.20 48.424 .190 -14.16 - .50 2.17 Donaco Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 +1 .23 .235 .235 .215 +4.24 .60 .18DFM 185.647 5.870 .446 22.82 4.6 5.00 4.72 Dongfang Modern Ag ... . . . . . . . . . . . . . . . . 1.06 -1 1.055 1.06 1.075 1.04 -1.24 1.08 .75DVL 46.805 1.125 .034 -2.79 - - - Dorsavi. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 -1 .195 .205 .225 .20 -5.07 .48 .20DTZ 2345.02 34.319 .008 -5.31 - - - Dotz Nano ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .096 -1.9 .096 .10 .115 .092 -16.83 .305 .092DOW 9068.17 141.569 3.759 15.32 41.3 25.00 3.96 p Downer EDI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.32 -9 6.32 6.33 6.39 6.235 -1.71 7.42 5.17DTS 636.263 19.226 .024 -3.45 - - - Dragontail Systems ... . . . . . . . . . . . . . . . . . . .225 -1 .225 .235 .235 .20 -4.56 .325 .18DN8 5.224 20.788 .054 1.33 10.5 - - Dreamscape Netwk ... . . . . . . . . . . . . . . . . . . .14 -.5 .14 .145 .145 .14 -3.75 .25 .125DRO 1282.73 17.243 .014 -4.00 - - - Droneshield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 -3 .195 .20 .21 .185 -13.35 .41 .165DROO 794.000 15.475 - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 -.3 .004 .005 .01 .005 -37.81 .15 .005DSE 33.325 7.446 .010 -.56 - - - Dropsuite .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .044 +.1 .042 .045 .044 .043 +2.02 .083 .042DTI 607.723 5.818 .011 -7.81 - - - DTI Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .084 -.2 .083 .084 .093 .084 -2.63 .265 .082DUB 352.100 13.199 .046 -10.36 - - - Dubber Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .33 -2 .30 .34 .35 .325 -6.02 .60 .15DLX 4301.92 68.939 2.923 37.30 20.1 26.50 3.53 f DuluxGroup ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.51 +13 7.50 7.51 7.54 7.26 +1.46 8.28 6.30DBF .400 .243 .074 - - - - Duxton Broadacre .. . . . . . . . . . . . . . . . . . . . . . 1.705 - 1.705 1.75 1.705 1.69 -.31 1.72 1.53DWS 312.753 7.096 .178 14.20 9.5 10.00 7.41 f DWS ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.35 -1 1.35 1.36 1.362 1.315 -1.04 1.87 1.305EHH 18.180 1.060 .094 - - - - Eagle Hlth Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . .30 -1.5 .29 .30 .315 .29 -5.07 .45 .225EAS 5.000 .601 .035 4.95 20.2 - - Easton Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.00 - .96 1.00 1.00 1.00 -.31 1.40 1.00EBO 3.567 .123 2.639 85.81 20.2 54.29 3.14 p EBOS Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 17.30 - 17.11 17.38 17.30 17.05 -.31 17.94 15.45ECG 222.569 8.941 .148 -2.10 - - - Ecargo Hldg ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .24 +.5 .22 .245 .24 .23 +1.82 .33 .04ECX 4514.71 72.972 1.087 20.31 16.9 15.25 4.43 f Eclipx Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.44 -14 3.43 3.44 3.565 3.41 -4.22 4.36 3.41EDC - 1.286 .056 4.25 23.3 - - f Eildon Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . . .99 - .94 1.05 .971 .971 -.31 1.13 .971ENN 50.820 9.221 .192 6.12 33.8 12.17 5.88 Elanor Investors Grp .. . . . . . . . . . . . . . . . . . . 2.07 +3 2.06 2.07 2.09 2.04 +1.16 2.29 1.865ERF 27.588 3.152 .165 39.76 3.2 - - Elanor Retail Prop ... . . . . . . . . . . . . . . . . . . . . 1.28 -1 1.25 1.28 1.29 1.28 -1.08 1.385 1.235ELD 1100.60 24.073 .892 101.90 7.6 7.50 .97 f Elders .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.71 +25 7.71 7.74 7.89 7.25 +3.04 8.86 4.28EOS 319.505 7.576 .282 -15.10 - - - Electro Optic Sys .. . . . . . . . . . . . . . . . . . . . . . . 3.10 -7 3.00 3.16 3.20 3.00 -2.51 3.40 2.28EXL 404.167 17.070 .041 - - - - Elixinol Global. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.63 -7 1.63 1.64 1.71 1.56 -4.42 1.995 1.235ELX 160.298 8.807 .121 -3.58 - - - Ellex Medical Lasers .. . . . . . . . . . . . . . . . . . . .845 -2 .845 .85 .885 .83 -2.62 1.25 .775ELO 235.981 5.040 .076 -1.05 - - - ELMO Software .. . . . . . . . . . . . . . . . . . . . . . . . . 5.50 -26 5.49 5.54 5.80 5.12 -4.82 7.09 2.17ELS 445.106 15.568 .026 -4.79 - - - Elsight.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .58 -3.5 .58 .62 .635 .56 -6.00 1.775 .135EMB - .001 .030 115.70 12.0 43.00 3.09 f Embelton .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 13.90 - 13.00 13.90 13.90 13.90 -.31 13.91 11.90EHL 20598.3 707.588 .803 -13.44 - - - Emeco ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .285 -.5 .28 .285 .295 .27 -2.03 .32 .071EML 7382.60 67.161 .284 .26 442.3 - - EML Payments.. . . . . . . . . . . . . . . . . . . . . . . . . . 1.15 -.5 1.15 1.16 1.175 1.055 -.74 2.26 1.055EPD 202.822 15.072 .074 2.45 19.0 - - f Empired.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .465 -.5 .45 .465 .47 .455 -1.37 .695 .39ENB 3455.67 90.861 .006 -.27 - - - Eneabba Gas... . . . . . . . . . . . . . . . . . . . . . . . . . . .011 -.2 .01 .012 .013 .01 -15.69 .019 .006EAX 10.131 1.030 .017 9.64 7.0 1.40 2.09 f Energy Action .. . . . . . . . . . . . . . . . . . . . . . . . . . . .67 +2 .67 .69 .67 .67 +2.77 1.00 .65EOL - .241 .017 3.85 21.8 1.00 1.19 Energy One... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .84 - .80 .90 .84 .84 -.31 .90 .38EGY - 2.992 .002 -.83 - - - Energy Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .005 .005 .005 -.31 .008 .004EWC 1715.89 28.836 .458 1.94 13.1 - - Energy World Corp .. . . . . . . . . . . . . . . . . . . . . .255 -3.5 .255 .26 .29 .255 -12.38 .48 .205EGG 41.723 .690 .086 3.91 25.8 1.50 1.49 f Enero Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.01 -2 1.01 1.02 1.02 .99 -2.25 1.23 .87EN1 1847.95 20.426 .029 - - - - Engage:BDR ... . . . . . . . . . . . . . . . . . . . . . . . . . . .115 -1.5 .11 .115 .13 .10 -11.84 .30 .099EN1O - 4.469 - - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 - .023 .026 .028 .028 -.31 .049 .023EGN 84.141 5.217 .160 4.12 12.4 .50 .98 f Engenco ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .51 +3 .49 .51 .52 .50 +5.94 .56 .16ENC 1050.87 2.880 .106 4.52 9.1 - - Enice Hldgs Co ... . . . . . . . . . . . . . . . . . . . . . . . .41 +1 .405 .41 .42 .405 +2.19 .42 .17EXO 3762.69 21.690 .002 .20 2.0 - - Ennox Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .006 .006 .004 -.31 .006 .002ENA 458.684 4.389 .007 -6.08 - - - Ensurance .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .055 +.6 .055 .06 .055 .049 +11.94 .143 .049ESI 10546.7 174.864 .074 -.15 - - - Env Clean Tech... . . . . . . . . . . . . . . . . . . . . . . . . .016 +.1 .015 .016 .016 .015 +6.36 .018 .008ESIOC 3154.68 53.201 .003 - - - - opt jul19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .002 -.31 .003 .001EGL 2.978 5.825 .010 1.13 4.2 .06 1.25 f Environment Grp .. . . . . . . . . . . . . . . . . . . . . . . .048 -.2 .045 .051 .048 .048 -4.31 .095 .015EVS 762.261 14.333 .012 -2.28 - - - Envirosuite .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 -.4 .049 .053 .054 .049 -7.71 .09 .049EQT 46.891 1.498 .429 88.46 23.9 76.00 3.60 f EQT Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 21.10 -50 20.00 21.10 21.50 19.54 -2.62 22.00 16.50EPW 707.740 22.616 .451 27.12 6.5 7.00 3.99 f ERM Power.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.755 -6 1.74 1.755 1.82 1.715 -3.61 1.855 1.155ESE - 17.817 .006 -4.49 - - - Esense-Lab ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 - - - .165 .165 -.31 .465 .145ESV 19.586 15.368 .145 -4.80 - - - eServGlobal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 -1 .155 .17 .17 .16 -6.19 .23 .077ESH 95838.6 268.481 .015 -.97 - - - eSports Mogul Asia .. . . . . . . . . . . . . . . . . . . . .017 +.4 .017 .018 .021 .015 +30.46 .023 .011ESHO 4455.70 18.908 - - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 +.1 .002 .003 .004 .003 +49.69 .005 .002EHE 3128.41 56.766 .860 15.67 21.1 15.80 4.79 f Estia Health .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.30 -9 3.28 3.30 3.39 3.27 -2.96 3.935 2.85ESK - .214 .022 -1.79 - - - Etherstack.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .11 .18 .20 .20 -.31 .28 .09EBG - .271 .037 3.75 26.7 5.50 5.50 f Eumundi Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.00 - .92 1.00 1.00 1.00 -.31 1.00 .82EGH 385.244 7.498 .060 .07 371.4 - - Eureka Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .26 -3 .25 .26 .28 .26 -10.65 .405 .255EZL 70.497 3.747 .180 12.20 9.1 7.25 6.50 f Euroz.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.115 -2 1.065 1.11 1.14 1.115 -2.07 1.26 1.00EVE 16014.8 930.044 .027 .23 5.2 - - EVE Invest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 +.2 .011 .012 .012 .01 +19.69 .032 .003EVT 142.223 4.713 2.225 74.10 18.7 52.00 3.75 f Event Hospitality. . . . . . . . . . . . . . . . . . . . . . . . . 13.86 -7 13.84 13.87 14.31 13.73 -.81 14.31 11.95EVO 1.000 .127 .125 5.38 13.0 4.67 6.67 Evolve Edu Grp ... . . . . . . . . . . . . . . . . . . . . . . . .70 - - .70 .70 .70 -.31 1.045 .58EVZ 2548.28 43.862 .022 1.87 1.4 - - EVZ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .027 -.2 .026 .029 .029 .027 -7.20 .031 .009EXP 1421.57 44.335 .379 2.52 27.4 1.00 1.45 f Experience Co ... . . . . . . . . . . . . . . . . . . . . . . . . .69 -2 .685 .69 .74 .67 -3.12 .915 .549FTT 293.389 19.318 .030 -.77 - - - Factor Theraptcs .. . . . . . . . . . . . . . . . . . . . . . . .041 +.1 .04 .041 .042 .04 +2.19 .069 .036FXJ 46085.4 834.378 1.506 1.70 38.5 3.10 4.73 f Fairfax Media.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .655 -2 .655 .66 .685 .652 -3.27 1.27 .605FZO 337.594 13.808 .054 -10.67 - - - Family Zone Cyber .. . . . . . . . . . . . . . . . . . . . . .525 -3.5 .525 .53 .57 .505 -6.56 1.055 .23FRM 26.176 1.606 .051 10.31 9.0 - - Farm Pride Foods... . . . . . . . . . . . . . . . . . . . . . .93 -.5 .90 .955 .96 .91 -.84 1.39 .86FFC 180.306 .800 .002 -1.28 - - - FarmaForce .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .062 -3.8 .066 .105 .10 .062 -38.31 .16 .062FBR 4696.11 157.514 .153 -.49 - - - Fastbrick Robotics .. . . . . . . . . . . . . . . . . . . . . .145 -.5 .145 .15 .16 .145 -3.64 .30 .096FE8 - .098 .006 -.45 - - - Faster Enterprises .. . . . . . . . . . . . . . . . . . . . . . .05 - .037 .05 .05 .05 -.31 .195 .05FFG 2829.90 389.790 .016 .76 4.5 - - Fatfish Internet Grp.. . . . . . . . . . . . . . . . . . . . . .034 -1.1 .034 .035 .044 .034 -24.75 .127 .007FEI 8.500 2.010 .018 -.83 - - - FE Inv Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .125 - .12 .125 .125 .125 -.31 .28 .005FFI 27.091 .075 .043 20.70 19.3 20.00 5.00 f FFI . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.00 -10 4.01 4.13 4.10 4.00 -2.75 4.20 3.80FID 28.951 1.976 .144 - - - - f Fiducian Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 4.62 -24 4.55 4.62 4.86 4.60 -5.24 5.59 3.83FSG 231.848 10.051 .011 -1.48 - - - Field Solu Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . .026 +.3 .024 .027 .027 .023 +12.74 .044 .002FRI 66.564 2.287 .238 3.41 30.2 6.00 5.83 f Finbar Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.03 +7 1.01 1.03 1.03 .96 +6.99 1.10 .76FGF 21478.0 1459.62 .019 -.07 - - - First Growth Funds ... . . . . . . . . . . . . . . . . . . . .013 -.1 .013 .014 .014 .012 -7.45 .047 .004FCT 610.627 13.639 .044 -2.60 - - - Firstwave Cloud Tech ... . . . . . . . . . . . . . . . . .30 -2 .30 .31 .32 .285 -6.56 .48 .21FPH 1015.50 26.466 7.192 27.30 46.1 18.77 1.49 Fisher & Paykel Hlth .. . . . . . . . . . . . . . . . . . . . 12.59 +23 12.59 12.60 12.63 12.28 +1.55 13.10 8.87FGO 15773.3 323.863 .034 -.72 - - - FlamingoAI .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .038 -.8 .038 .039 .045 .038 -17.70 .09 .026FGOOA 572.809 12.239 - - - - - opt may18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 -.2 .003 .007 .006 .005 -28.88 .045 .002FWD 126.324 4.490 .165 1.20 224.2 6.00 2.23 f Fleetwood ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.69 -15 2.66 2.69 2.80 2.65 -5.59 3.30 1.885FBU 5463.67 83.219 3.855 -47.24 - 35.71 6.46 Fletcher Bld .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.53 -20 5.53 5.54 5.665 5.44 -3.80 8.28 5.44FXL 1324.43 36.760 .661 -2.80 - 7.70 4.36 f FlexiGroup... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.765 -3.5 1.76 1.765 1.79 1.70 -2.25 2.39 1.44

AFR Monday 9 April 2018www.afr.com | The Australian Financial Review

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

FRX 40.000 2.056 .015 -2.85 - - - Flexiroam ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 - .053 .09 .08 .08 -.31 .12 .037FLT 1758.16 35.583 5.843 256.00 22.6 154.00 2.66 f Flight Centre Travel . . . . . . . . . . . . . . . . . . . . . . 57.81 +82 57.65 57.82 57.99 56.07 +1.13 59.30 29.31FLC 2042.81 37.956 .206 -9.45 - - - Fluence ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .495 -3.5 .47 .495 .545 .47 -6.91 1.025 .375FLK 470.187 3.165 .166 13.60 8.2 2.75 2.46 f Folkestone .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.12 -3 1.11 1.14 1.155 1.115 -2.92 1.30 1.00FET 1114.40 18.218 .704 43.06 6.4 14.87 5.39 Folkestone Edu ... . . . . . . . . . . . . . . . . . . . . . . . 2.76 +1 2.74 2.76 2.77 2.71 +.06 3.00 2.50FSF 71.794 1.082 .713 27.59 19.4 23.48 4.40 Fonterra S/H Fund... . . . . . . . . . . . . . . . . . . . . 5.34 -21 5.33 5.37 5.60 5.31 -4.09 6.12 5.31FNP 746.850 11.464 1.290 2.22 242.8 4.50 .83 f Freedom Food ... . . . . . . . . . . . . . . . . . . . . . . . . 5.39 +15 5.38 5.39 5.56 5.30 +2.56 5.817 4.001FIG 433.278 36.516 .095 6.52 6.1 - - Freedom Insurance.. . . . . . . . . . . . . . . . . . . . . .395 -.5 .395 .405 .40 .39 -1.56 .97 .35FLN 315.669 11.475 .224 -1.06 - - - Freelancer .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .49 - .49 .495 .50 .475 -.31 1.00 .31FDV 163.521 2.611 .084 -6.35 - - - Frontier Digital . . . . . . . . . . . . . . . . . . . . . . . . . . . .64 -3 .62 .66 .655 .63 -4.78 .81 .48FSA 145.337 1.560 .179 11.78 12.1 7.00 4.90 f FSA Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.43 -1.5 1.43 1.47 1.455 1.42 -1.34 1.68 1.30FUN 199.124 3.956 .013 -55.14 - - - f Funtastic.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .14 - .14 .145 .14 .115 -.31 .375 .013FFT 503.008 15.656 .031 -3.78 - - - Future Fibre Tech ... . . . . . . . . . . . . . . . . . . . . . .145 -1.5 .135 .145 .165 .145 -9.68 .185 .085GMV 2949.90 40.578 .032 -14.74 - - - G Medical. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .305 +6.5 .30 .305 .33 .26 +26.78 .585 .12GEM 19398.2 215.318 1.161 18.92 13.5 22.00 8.59 f G8 Education .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.56 -8 2.55 2.57 2.65 2.33 -3.34 4.71 2.33GRB 2138.05 69.709 .067 .10 77.0 - - Gage Roads Brewing .. . . . . . . . . . . . . . . . . . .077 +.4 .075 .077 .077 .072 +5.17 .105 .031GAP 476.189 21.259 .113 -3.14 - 2.00 5.13 Gale Pacific .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .39 +.5 .385 .395 .39 .385 +.99 .43 .335GCM - .790 .028 12.70 8.7 3.85 3.50 Garda Capital Grp .. . . . . . . . . . . . . . . . . . . . . . 1.10 +1 .98 1.10 1.09 1.09 +.61 1.10 .82GDF 1154.98 5.480 .158 19.60 5.8 9.10 7.98 Garda Div Prop Fund ... . . . . . . . . . . . . . . . . . 1.14 - 1.135 1.145 1.15 1.135 -.31 1.235 1.055GTY 2887.10 82.864 .591 20.10 9.7 9.35 4.78 Gateway Lifestyle.. . . . . . . . . . . . . . . . . . . . . . . 1.955 -2 1.955 1.96 1.975 1.922 -1.32 2.30 1.855GZL 8.618 .133 .116 18.10 13.1 16.00 6.72 f Gazal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.38 +7 2.15 2.33 2.38 2.35 +2.72 2.40 1.90GBT 242.494 8.266 .152 7.50 29.9 5.00 2.23 f GBST Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.24 +4 2.24 2.30 2.35 2.20 +1.51 3.34 1.60GDI 3552.93 37.349 .663 11.72 10.5 7.75 6.28 GDI Prop Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . 1.235 +.5 1.225 1.235 1.235 1.207 +.10 1.325 .99GBI - .904 .017 -3.38 - - - Genera Biosystems ... . . . . . . . . . . . . . . . . . . .16 - .135 .16 .16 .16 -.31 .23 .115GDG 68.379 3.520 .137 -1.53 - 2.00 1.82 f Generation Dev Grp ... . . . . . . . . . . . . . . . . . . 1.10 -3 1.10 1.12 1.13 1.00 -2.96 1.74 .55GNE 170.050 1.965 2.120 10.29 20.6 14.99 7.07 Genesis Energy .. . . . . . . . . . . . . . . . . . . . . . . . . 2.12 -11 2.10 2.12 2.27 2.10 -5.24 2.46 1.90GSS 214.109 2.019 .025 -3.42 - - - Genetic Signatures .. . . . . . . . . . . . . . . . . . . . . .245 -.5 .245 .26 .25 .235 -2.31 .45 .235GTG 18588.8 1084.10 .027 -.32 - - - Genetic Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . .011 +.2 .01 .011 .011 .008 +21.92 .021 .006GNX 1803.54 24.400 .094 -3.35 - - - Genex Power.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .31 +1 .305 .31 .315 .285 +3.03 .425 .195GTK 81.903 2.875 .527 13.80 45.7 11.76 1.87 p Gentrack Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . 6.30 +3 6.21 6.30 6.33 6.15 +.17 6.62 3.83GMA 6939.84 154.293 1.099 29.70 7.8 24.00 10.34 f Genworth Mortg Ins .. . . . . . . . . . . . . . . . . . . . 2.32 +1 2.31 2.32 2.33 2.25 +.13 3.35 2.21GSW 1363.17 88.927 .049 -4.79 - - - GetSwift . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .455 -6 .455 .47 .53 .455 -11.96 4.60 .455GID 100.914 13.526 .015 -2.46 - - - GI Dynamics .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 -.3 .025 .029 .028 .025 -11.02 .071 .018GLE - .078 .012 6.65 2.5 - - GLG Corp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 - .16 .175 .165 .165 -.31 .25 .16GCS 1062.24 14.957 .142 5.85 11.5 3.00 4.44 f Global Construct .. . . . . . . . . . . . . . . . . . . . . . . .675 -2 .675 .735 .755 .675 -3.18 .95 .52GLH 13.426 .610 .008 -6.88 - - - Global Health.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 +1 .21 .23 .25 .24 +3.86 .40 .24GLB 10.000 .208 .050 14.45 8.3 10.00 8.33 p Globe Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.20 -5.5 1.20 1.22 1.255 1.20 -4.69 1.32 .85GFY 53.354 2.340 .009 -135.19 - 5.00 23.26 Godfreys Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . .215 -1.5 .21 .215 .225 .215 -6.83 .85 .20GMY 11.895 .289 .037 -1.32 - - - Goldfields Money.. . . . . . . . . . . . . . . . . . . . . . . 1.625 +2.5 1.50 1.565 1.645 1.60 +1.26 1.645 .90GMG 17890.6 275.659 15.397 42.50 20.1 26.95 3.15 Goodman Grp... . . . . . . . . . . . . . . . . . . . . . . . . . 8.55 +12 8.55 8.57 8.59 8.26 +1.12 8.93 7.57GOO 579.701 7.337 .005 -6.03 - - - Gooroo Ventures.. . . . . . . . . . . . . . . . . . . . . . . . .08 +.5 .08 .085 .083 .07 +6.36 .185 .065GOW 51.930 .725 .169 25.19 12.5 12.00 3.82 f Gowing Bros .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.14 +1 3.12 3.14 3.14 3.12 +.01 3.75 3.10GPS - - .005 .36 16.7 - - GPS Alliance .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 - .01 .035 .06 .06 -.31 .063 .009GPT 15999.5 351.115 8.609 70.40 6.8 24.60 5.16 GPT Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.77 +3 4.76 4.78 4.79 4.66 +.33 5.53 4.59GNC 2494.15 62.208 1.943 54.70 15.5 30.00 3.53 f GrainCorp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.49 +2 8.47 8.49 8.54 8.36 -.07 10.55 7.17GXL 1523.66 28.816 .631 36.90 14.3 19.50 3.71 f Greencross .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.26 -3 5.25 5.27 5.29 5.14 -.87 7.14 5.04GOZ 1374.54 25.667 2.296 56.40 6.0 21.90 6.44 Growthpoint Prop... . . . . . . . . . . . . . . . . . . . . . 3.40 +10 3.39 3.40 3.41 3.30 +2.72 3.63 3.07GTN 891.588 34.095 .399 -18.60 - 10.40 5.86 f GTN ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.775 -7 1.77 1.835 1.775 1.65 -4.10 2.99 1.65GUD 529.191 11.769 1.008 3.71 315.4 49.00 4.19 f GUD Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 11.70 -20 11.69 11.72 11.86 11.58 -1.99 13.74 10.51GWA 2246.97 54.266 .905 20.99 16.3 17.50 5.10 f GWA Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.43 +7 3.42 3.43 3.45 3.32 +1.78 3.53 2.49HSN 706.820 22.101 .810 14.90 27.7 6.00 1.46 f Hansen Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . 4.12 -2 4.11 4.12 4.36 4.07 -.79 4.50 3.13HT8 20.975 1.503 .007 -.74 - - - Harris Tech Gl .. . . . . . . . . . . . . . . . . . . . . . . . . . . .05 -.3 .053 .06 .053 .05 -5.97 .16 .05HVN 11545.2 216.573 3.989 35.87 10.0 24.00 6.70 f Harvey Norman ... . . . . . . . . . . . . . . . . . . . . . . . 3.58 -11 3.56 3.58 3.77 3.52 -3.29 4.615 3.52HZR 570.645 8.812 .029 -14.01 - - - Hazer Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .33 -1.5 .32 .335 .355 .315 -4.65 .68 .315HZRO 162.667 2.734 .001 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .075 -1 .071 .08 .088 .075 -12.07 .40 .075HSO 16854.1 356.206 3.314 5.75 33.1 6.70 3.52 Healthscope ... . . . . . . . . . . . . . . . . . . . . . . . . . . 1.905 -3 1.905 1.91 1.935 1.88 -1.86 2.28 1.605HMO 73.545 2.192 .004 -9.16 - - - HearMeOut.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .089 +.9 .088 .095 .089 .083 +10.94 .24 .07HLO 3.236 1.788 .567 22.70 20.2 15.00 3.27 f Helloworld Travl. . . . . . . . . . . . . . . . . . . . . . . . . . 4.59 -8 4.54 4.65 4.64 4.51 -2.02 5.11 3.53HNG 38.098 .932 .029 4.80 10.3 1.50 3.03 f HGL ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .495 -.5 .495 .51 .50 .485 -1.31 .60 .40HPR 3.604 5.348 .006 -.21 - - - High Peak Royalties .. . . . . . . . . . . . . . . . . . . . .034 -.3 .034 .035 .037 .034 -8.41 .062 .033HFR 754.098 14.021 .234 -2.22 - - - Highfield Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .71 -1.5 .70 .71 .735 .655 -2.38 1.195 .655HIL 291.507 13.437 .052 -3.80 - - - f Hills. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .225 -.5 .22 .225 .23 .22 -2.48 .32 .15HIT 56.877 1.731 .034 6.61 14.6 7.00 7.25 f Hitech Grp Aust .. . . . . . . . . . . . . . . . . . . . . . . . . .965 -3.5 .97 1.02 1.015 .965 -3.81 1.06 .515HCT 48.210 9.374 .021 -1.66 - - - Holista Colltech .. . . . . . . . . . . . . . . . . . . . . . . . . .11 -.5 .105 .115 .115 .11 -4.65 .20 .069HOM 291.902 10.188 .239 5.67 10.6 1.65 2.75 f Homeloans .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .60 +1 .52 .595 .60 .57 +1.39 .67 .39HOT 142.166 2.814 .024 .97 22.7 - - f HotCopper Hldgs.. . . . . . . . . . . . . . . . . . . . . . . .22 +.5 .19 .22 .225 .22 +2.02 .27 .13HPI 415.107 9.621 .456 30.93 10.1 19.70 6.31 Hotel Prop Inv .. . . . . . . . . . . . . . . . . . . . . . . . . . . 3.12 +2 3.10 3.12 3.145 3.07 +.34 3.42 2.74HRL 512.162 47.517 .069 .03 466.7 - - HRL Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 -.7 .14 .145 .145 .14 -5.07 .20 .075HT1 2552.07 67.608 .550 -38.20 - 7.00 3.93 f HT&E... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.78 -12.5 1.775 1.78 1.945 1.70 -6.87 2.72 1.517HUB 269.810 9.159 .634 36.36 28.3 - - HUB24 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10.30 +25 10.25 10.30 10.30 9.90 +2.18 11.90 4.40HGL - .024 .008 1.07 2.8 - - Hudson Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . . .03 - .03 .033 .03 .03 -.31 .042 .029HUO 128.269 3.249 .384 43.84 10.0 10.00 2.27 p Huon Aquaculture .. . . . . . . . . . . . . . . . . . . . . . 4.40 +6 4.37 4.40 4.49 4.30 +1.08 5.45 4.22HTA 51.957 5.125 .733 -.28 - - - Hutchison .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .054 - .058 .059 .057 .054 -.31 .088 .045IS3 - .402 .032 -.16 - - - I Synergy Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . .17 - .10 .15 .17 .17 -.31 .19 .08IBN 5629.61 316.358 .009 -.17 - - - iBuyNew Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . .005 -.1 .004 .005 .006 .005 -16.97 .012 .002ICQ 1708.93 27.390 .087 -4.12 - - - iCar Asia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 - .22 .23 .235 .22 -.31 .318 .17ICT 1053.51 34.089 .013 7.19 .4 - - iCollege .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .032 -1 .031 .035 .04 .032 -24.12 .094 .007ICTOB 1500.00 7.252 - - - - - opt jul19.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 -.8 .01 .022 .018 .01 -44.75 .036 .001ICS 3.150 .138 .013 5.55 22.0 6.50 5.33 ICS Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.22 -2.5 1.22 1.40 1.245 1.22 -2.31 1.50 .98IEL 360.286 15.820 1.830 19.11 38.3 14.00 1.92 p IDP Education.. . . . . . . . . . . . . . . . . . . . . . . . . . . 7.31 -14 7.30 7.33 7.40 7.15 -2.19 7.75 4.31IDT 1287.38 21.212 .022 -11.93 - - - IDT Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .091 +1.1 .09 .091 .093 .08 +13.44 .16 .065IKE - - .027 -5.52 - - - ikeGPS Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .35 - .37 - .35 .35 -.31 .35 .35IBX 408.162 6.703 .010 -5.07 - - - Imagion Biosys .. . . . . . . . . . . . . . . . . . . . . . . . . .079 +1.6 .06 .08 .085 .056 +25.09 .20 .056IMF 2278.36 34.380 .424 -1.72 - 7.00 2.86 f IMF Bentham... . . . . . . . . . . . . . . . . . . . . . . . . . . 2.45 -15 2.45 2.46 2.72 2.40 -6.08 3.33 1.755IHL 1522.60 30.405 .010 4.95 .8 - - Impression Health .. . . . . . . . . . . . . . . . . . . . . . .04 -.1 .037 .038 .043 .037 -2.75 .074 .015IHLOA 188.696 .500 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .001 .001 .001 -.31 .004 .001IHLOB - 8.947 .002 - - - - opt sep20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .007 .014 .012 .012 -.31 .012 .004IMC 416.976 30.067 .055 -4.53 - - - Immuron ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .385 +1 .38 .385 .41 .375 +2.36 .70 .14IMCOB - .733 .002 - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .096 - .096 .14 .096 .096 -.31 .25 .03IMM 4226.07 233.864 .063 -.43 - - - Immutep ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 - .022 .023 .023 .022 -.31 .04 .02IPD 1626.53 29.608 .259 -7.67 - - - ImpediMed ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .685 -6 .685 .695 .755 .685 -8.36 1.07 .535IMS 2310.21 54.657 .012 -4.25 - - - Impelus .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .027 +.1 .026 .027 .028 .025 +3.54 .105 .022IPC - .002 .004 -.05 - 6.25 5.48 f Imperial Pacific .. . . . . . . . . . . . . . . . . . . . . . . . . 1.14 - 1.16 - 1.14 1.14 -.31 1.14 .90IMU 106214 1686.86 .083 -.09 - - - Imugene ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 -.4 .029 .03 .037 .029 -12.43 .04 .012IMUOA 1143.24 55.605 .005 - - - - opt nov20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 -.2 .015 .02 .022 .02 -9.40 .025 .003IAB 94.854 .926 .010 -8.84 - - - f Inabox Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .41 +1 .405 .41 .41 .36 +2.19 1.06 .36IPL 11051.8 262.041 5.897 18.90 18.8 9.40 2.65 Incitec Pivot .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.55 +4 3.55 3.56 3.57 3.45 +.83 4.08 3.19IDZ 50.447 .466 .026 -.16 - - - Indoor Skydive Aust .. . . . . . . . . . . . . . . . . . . . .19 -1 .18 .19 .19 .185 -5.31 .33 .16IDR 379.907 10.672 .412 68.63 3.7 20.30 8.02 Industria REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.53 +2 2.51 2.53 2.53 2.50 +.49 2.68 2.185IFN 3742.65 85.543 .572 4.00 15.0 - - Infigen Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . .60 +1.5 .60 .605 .615 .58 +2.26 1.065 .56IFM 2024.13 18.388 .267 3.44 25.0 2.60 3.02 f Infomedia.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .86 +2 .85 .86 .86 .82 +2.07 .89 .67IFT .250 .121 1.634 11.44 25.5 15.00 5.14 Infratil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.92 +2 2.90 2.92 2.92 2.90 +.38 3.06 2.65INA 478.365 14.218 .574 18.56 14.9 10.20 3.70 Ingenia Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.76 -2 2.74 2.76 2.81 2.705 -1.03 2.90 2.49ING 4376.84 51.704 1.331 31.82 11.0 - - f Inghams Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 3.50 +10 3.50 3.51 3.55 3.37 +2.63 3.93 3.03IIL 8082.86 139.427 .013 -2.70 - - - Innate Immuno... . . . . . . . . . . . . . . . . . . . . . . . . .056 -2 .056 .057 .075 .056 -26.62 .825 .025IAG 18966.8 350.214 17.733 43.74 17.1 34.00 4.54 f Insurance Aust Grp.. . . . . . . . . . . . . . . . . . . . . 7.49 +1 7.48 7.50 7.61 7.37 -.17 8.25 5.93IGE 62.343 6.286 .038 -29.85 - - - INT Green Energy.. . . . . . . . . . . . . . . . . . . . . . . .36 -2 .36 .375 .38 .35 -5.57 .41 .005IP1 419.793 2.164 .005 -.98 - - - INT Payment Tech ... . . . . . . . . . . . . . . . . . . . . .04 -1 .04 .049 .05 .04 -20.31 .19 .04IDX 3559.36 15.592 .328 10.39 21.8 8.00 3.54 f Integral Diagnostics .. . . . . . . . . . . . . . . . . . . . 2.26 +1 2.19 2.26 2.32 2.17 +.14 2.43 1.255ITL .334 .001 .011 64.00 6.6 - - Integrated Media .. . . . . . . . . . . . . . . . . . . . . . . † 4.25 -85 - 5.00 4.25 4.25 -16.97 6.80 .18IRI 475.491 30.298 .668 11.74 33.1 6.50 1.67 f Integrated Research.. . . . . . . . . . . . . . . . . . . . 3.89 - 3.85 3.90 3.92 3.81 -.31 4.135 2.83IHR 15.000 6.973 .017 - - - - intelliHR... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .29 -1 .25 .285 .29 .29 -3.64 .53 .29IAM 13954.8 773.737 .040 -.22 - - - Intiger Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 -.2 .03 .031 .032 .029 -6.56 .05 .008IEQ - - .008 .66 10.0 - - Int’l Equities .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .066 - - - .066 .066 -.31 .066 .066IVT - .504 .007 -.33 - - - Inventis .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .012 .01 .01 -.31 .018 .008IOF 5178.98 77.591 2.585 65.30 6.6 20.35 4.71 Investa Office Fd... . . . . . . . . . . . . . . . . . . . . . . 4.32 +1 4.32 4.33 4.34 4.22 -.07 4.89 4.13INV - .597 .036 -20.21 - - - InvestSMART ... . . . . . . . . . . . . . . . . . . . . . . . . . .275 - .27 .275 .275 .275 -.31 .34 .21IVO 3625.32 101.518 .009 -2.16 - - - Invigor Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .007 .008 .007 .007 -.31 .02 .007IVOO - .500 - - - - - opt jul18.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 -.31 .003 .001IVX 307771 1145.30 .169 -.48 - - - Invion .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 -.5 .031 .032 .058 .028 -14.20 .058 .002IVQ 19.127 10.829 .048 -.52 - - - Invitrocue .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .098 -.2 .088 .095 .099 .093 -2.31 .125 .059IVC 2029.19 31.574 1.411 88.80 14.4 46.00 3.59 f InvoCare .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 12.82 -17 12.82 12.83 13.02 12.57 -1.62 18.15 12.57IOD 2337.68 14.414 .003 -.35 - - - IODM... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .009 .01 .01 .008 -.31 .015 .005IFL 3723.13 75.349 3.486 28.20 35.2 54.00 5.44 f IOOF Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.93 -25 9.93 9.95 10.09 9.90 -2.76 11.94 8.22IOT 19007.7 299.407 .006 -1.11 - - - IOT Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .005 .005 .004 -.31 .026 .004IOTO - .800 - - - - - opt jan19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 -.31 .001 .001IPH 3450.73 84.770 .677 20.93 16.3 22.00 6.43 p IPH ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.42 +3 3.42 3.43 3.54 3.34 +.58 6.03 3.22IQ3 - .299 .026 -.14 - - - iQ3Corp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 - .145 .29 .25 .25 -.31 .31 .17IRE 2406.65 27.862 1.620 35.40 26.6 44.00 4.67 p IRESS ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.42 -7 9.42 9.43 9.55 9.17 -1.04 13.40 9.17INM 133.149 4.964 2.107 - - - - Iron Mountain Inc .. . . . . . . . . . . . . . . . . . . . . . . 43.65 +85 43.60 43.65 43.68 41.90 +1.68 54.83 39.52ISU 1600.36 34.012 .223 6.25 16.4 5.50 5.37 f iSelect. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.025 +.5 1.01 1.025 1.06 1.00 +.18 2.26 1.00ISD 2695.03 46.328 .167 -18.13 - 3.72 4.46 f Isentia Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .835 - .835 .845 .87 .812 -.31 2.33 .81ICU - 1.563 .008 -8.70 - - - iSENTRIC... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 - .036 .046 .042 .042 -.31 .092 .03ISX 2321.83 66.038 .103 -.78 - - - iSignthis .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .155 -.5 .155 .16 .16 .145 -3.43 .212 .135ITD 33.273 1.854 .027 11.60 2.7 - - p ITL Health Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . .31 -.5 .28 .30 .31 .275 -1.89 .66 .275IGL 1322.05 20.019 .323 18.90 11.5 14.40 6.61 f IVE Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.18 +2 2.17 2.18 2.25 2.16 +.62 2.356 1.935IXU 863.651 14.411 .029 -6.17 - - - IXUP... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .305 -.5 .30 .305 .32 .285 -1.92 .635 .285JIP 63.000 .607 .020 -8.67 - - - Jack-In Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 - .048 .064 .05 .05 -.31 .20 .05JHX 4715.08 77.700 9.917 74.89 30.0 40.23 1.79 James Hardie Ind .. . . . . . . . . . . . . . . . . . . . . . . 22.46 -41 22.45 22.47 23.00 22.24 -2.10 23.85 17.03JAN 433.898 9.622 .059 -59.00 - - - Janison Edu Grp ... . . . . . . . . . . . . . . . . . . . . . . † .45 -1.5 .45 .455 .47 .44 -3.53 .55 .008JHG 2199.07 40.427 3.684 508.97 8.1 280.98 6.79 Janus Henderson... . . . . . . . . . . . . . . . . . . . . . † 41.38 -86 41.38 41.39 42.09 41.01 -2.34 52.39 37.90JHC 2598.67 42.165 .528 9.62 20.6 9.75 4.91 p Japara Healthcare .. . . . . . . . . . . . . . . . . . . . . . 1.985 -2.5 1.985 1.995 2.07 1.97 -1.55 2.27 1.63JAT 26393.2 468.107 .100 -.18 - - - Jatenergy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .19 -4.5 .185 .19 .247 .185 -19.46 .29 .01JHL 675.933 8.968 .003 -1.60 - - - Jayex Healthcare .. . . . . . . . . . . . . . . . . . . . . . . .019 +.3 .019 .02 .019 .015 +18.44 .03 .012JAY 234.818 3.273 .022 - - - - Jayride Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .43 -4 .43 .445 .465 .43 -8.82 .565 .30JBH 1967.23 42.214 2.995 184.10 14.2 132.00 5.06 f JB Hi-Fi . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 26.07 +26 26.06 26.08 26.69 25.18 +.70 29.47 21.20JCI 96.500 .690 .040 12.00 5.4 2.30 3.54 JC Intern Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . .65 - .64 .65 .66 .62 -.31 .88 .53JCS 1473.34 22.055 .011 .33 10.0 - - JCurve Solutions .. . . . . . . . . . . . . . . . . . . . . . . .033 - .031 .033 .034 .028 -.31 .048 .01JJF - .736 .010 3.94 2.9 - - Jiajiafu Mod Agr.. . . . . . . . . . . . . . . . . . . . . . . . . .115 - .115 .12 .115 .115 -.31 .25 .10JLG 83.388 21.775 .304 3.89 35.3 - - Johns Lyng Grp ... . . . . . . . . . . . . . . . . . . . . . . . 1.375 -3.5 1.375 1.38 1.44 1.375 -2.79 1.575 1.15JYC 61.060 1.410 .043 10.70 14.5 8.00 5.16 f Joyce .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.55 - 1.47 1.55 1.58 1.53 -.31 1.75 1.40JIN 541.944 7.534 .213 17.11 23.8 12.50 3.07 f Jumbo Interactive .. . . . . . . . . . . . . . . . . . . . . . 4.07 -3 4.06 4.07 4.18 4.04 -1.04 4.24 1.755JKL 2537.59 18.000 .010 -4.69 - - - Justkapital. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .068 -.4 .068 .071 .069 .067 -5.86 .235 .055JVG - 116.072 .003 -.06 - - - JV Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 .001 -.31 .002 .001KSC 30.779 .383 .205 5.90 28.2 4.00 2.40 f K & S ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.665 -8.5 1.66 1.74 1.80 1.65 -5.16 1.96 1.45KAM 11564.4 15.441 .046 2.40 7.9 .75 3.95 f K2 Asset Mgt.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .19 -.5 .18 .19 .195 .18 -2.87 .35 .175KTE 2321.09 10.319 .003 -.12 - - - K2 Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 -.1 .009 .01 .01 .009 -10.31 .018 .007K2F 451.363 16.470 .010 -11.75 - - - K2fly.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 - .215 .23 .255 .21 -.31 .39 .068K2FOA - 2.202 .001 - - - - opt may20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 - .086 .12 .12 .12 -.31 .19 .003KPO 1231.32 46.097 .016 -1.80 - - - Kalina Power .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 -.5 .034 .036 .039 .033 -12.81 .082 .03KLL 580.545 8.371 .042 -6.11 - - - Kalium Lakes.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .375 -2 .375 .38 .42 .375 -5.37 .555 .33KPT 6.922 .584 .115 -36.42 - - - Kangaroo Isl Timber .. . . . . . . . . . . . . . . . . . . . 2.25 -14 2.22 2.39 2.35 2.25 -6.16 2.50 1.95KMD 379.413 9.467 .538 18.52 13.2 11.32 4.64 f Kathmandu Hldgs .. . . . . . . . . . . . . . . . . . . . . . 2.44 +19 2.39 2.44 2.44 2.25 +8.14 2.49 1.745KZA 117.502 5.567 .036 -12.72 - - - Kazia Therapeutics .. . . . . . . . . . . . . . . . . . . . . † .74 -1 .74 .78 .785 .73 -1.64 .80 .335KZAO 85.000 .172 - - - - - opt jun20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .10 +4 .10 .20 .10 .06 +66.36 .10 .003KPG 49.500 .546 .074 7.50 21.7 - - f Kelly Partners Grp .. . . . . . . . . . . . . . . . . . . . . . 1.63 +2 1.56 1.63 1.63 1.565 +.94 1.75 1.27KBC - .776 .014 -4.57 - .50 5.56 f Keybridge Capital . . . . . . . . . . . . . . . . . . . . . . . .09 - .09 .094 .09 .09 -.31 .12 .085KSL 952.254 5.685 .143 5.56 15.6 5.10 5.86 Kina Sec ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .87 -1 .85 .88 .88 .85 -1.44 .985 .68KLO - .229 .036 -.14 - - - Kingsland Global . . . . . . . . . . . . . . . . . . . . . . . . .09 - .08 .086 .09 .09 -.31 .19 .075KME - 1.080 .025 3.30 16.7 2.40 4.36 Kip McGrath Edu Ctr . . . . . . . . . . . . . . . . . . . . .55 - .52 .54 .55 .55 -.31 .60 .31KNM 1953.86 62.708 .049 -.43 - - - KNeoMedia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 -.3 .076 .08 .088 .078 -3.92 .152 .012KNO 258.141 33.634 .006 -2.36 - - - Knosys.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .074 -.6 .074 .085 .08 .073 -7.81 .24 .046KGN 879.636 32.021 .804 11.39 75.5 10.70 1.24 f Kogan Com ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.60 +10 8.59 8.60 8.90 8.23 +.87 10.00 1.465KKL - 1.738 .002 -1.35 - - - Kollakorn Corp.. . . . . . . . . . . . . . . . . . . . . . . . . . † .012 - .012 .013 .012 .012 -.31 .064 .005KKT 103.394 6.423 .045 1.12 37.5 .75 1.79 f Konekt .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .42 - .41 .42 .42 .41 -.31 .610 .39KNH - - .019 .04 177.5 - - Koon ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .071 - .038 .11 .071 .071 -.31 .075 .071KOV 16.285 .428 .024 -.08 - 8.00 3.76 f Korvest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.13 +3 2.13 2.20 2.16 2.13 +1.12 2.62 2.02KRS - .445 .006 -2.96 - - - f Kresta .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 - .043 .05 .04 .04 -.31 .155 .035KYK 148.852 17.212 .015 -3.24 - - - Kyckr.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .195 +1 .195 .205 .20 .185 +5.10 .355 .14LHM - 2.515 .024 -.10 - - - Land Homes Grp ... . . . . . . . . . . . . . . . . . . . . . .023 - .02 .031 .023 .023 -.31 .046 .02LHMO - - .004 - - - - opt aug21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - - - .012 .012 -.31 .012 .012LMW 99.419 3.264 .045 4.59 12.9 4.85 8.22 f Landmark White .. . . . . . . . . . . . . . . . . . . . . . . . .59 +.5 .58 .61 .605 .575 +.55 .75 .57LBL 64.669 1.987 .011 .98 11.7 .50 4.35 f Laserbond... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 - .115 .12 .12 .115 -.31 .17 .115LAA 687.552 16.369 .041 -4.46 - - - Latam Autos.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 -1.5 .115 .12 .135 .115 -11.84 .20 .076LBT 584.218 12.401 .026 -1.04 - - - LBT Innovations .. . . . . . . . . . . . . . . . . . . . . . . . .15 - .145 .15 .15 .145 -.31 .37 .14LER 86.000 10.090 .018 -3.48 - - - Leaf Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .075 - .072 .076 .075 .075 -.31 .145 .07LGD 36.487 3.616 .048 2.50 8.8 1.30 5.91 f Legend... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .22 - .215 .22 .22 .22 -.31 .25 .165LLC 4827.61 112.450 10.015 137.60 12.5 67.00 3.91 Lendlease Grp ... . . . . . . . . . . . . . . . . . . . . . . . . 17.15 -16 17.14 17.15 17.50 17.03 -1.23 18.735 15.11LHC 511.137 23.684 .164 14.60 25.0 15.00 4.11 f Life Healthcare Grp... . . . . . . . . . . . . . . . . . . . 3.65 +5 3.65 3.66 3.68 3.61 +1.08 3.70 2.00LSH 425.791 13.871 .006 -2.80 - - - Lifespot Health.. . . . . . . . . . . . . . . . . . . . . . . . . . .125 -1 .125 .135 .135 .125 -7.71 .31 .11LIC 108.775 4.965 .512 30.17 16.2 4.00 .82 f Lifestyle Commun ... . . . . . . . . . . . . . . . . . . . . 4.90 -14 4.90 5.00 5.025 4.81 -3.08 5.92 3.80LAU 10.285 3.673 .118 1.90 21.1 1.60 4.00 f Lindsay Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .40 -1 .40 .405 .415 .40 -2.75 .45 .34LNU 5845.31 187.659 .048 -.98 - - - Linius Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .095 -1 .095 .096 .11 .087 -9.83 .21 .035LNUOA 382.384 4.571 .001 - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .022 -.4 .021 .026 .029 .022 -15.69 .031 .019LNK 7320.22 96.546 4.162 24.30 34.8 15.00 1.78 f Link Admin Hldg ... . . . . . . . . . . . . . . . . . . . . . . 8.45 +11 8.44 8.45 8.47 8.16 +1.01 9.05 7.108LHB .260 .140 .058 -1.88 - - - Lionhub Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 -.1 .065 .071 .07 .07 -1.71 .125 .04LHBO - - - - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - - .014 .012 .012 -.31 .012 .012LNG 3310.89 125.659 .226 -5.70 - - - Liquefied Natural . . . . . . . . . . . . . . . . . . . . . . . . .44 +.5 .44 .445 .455 .43 +.84 .775 .362LCA 163.136 3.645 .035 -.77 - - - Litigation Cap ... . . . . . . . . . . . . . . . . . . . . . . . . . .665 -3.5 .655 .67 .70 .665 -5.31 .75 .38LVH 2576.72 32.465 .147 -3.10 - - - Livehire .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .80 -5 .795 .80 .88 .685 -6.19 1.50 .42LVT 1698.10 66.326 .213 -2.84 - - - Livetiles .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .43 +1 .425 .43 .43 .395 +2.07 .67 .18LCT 671.123 25.284 .012 -.65 - - - Living Cell Tech ... . . . . . . . . . . . . . . . . . . . . . . . .021 -.3 .021 .022 .024 .021 -12.81 .28 .02

LPE 2257.51 108.115 .044 -.36 - - - Locality Planning .. . . . . . . . . . . . . . . . . . . . . . . .019 -.2 .019 .02 .02 .019 -9.83 .033 .019LCM 63.076 3.310 .019 -23.66 - - - p LogiCamms ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 -2 .23 .24 .23 .225 -8.31 .40 .16LCE 42.757 .044 .009 .72 56.9 1.37 3.34 f London City Equities .. . . . . . . . . . . . . . . . . . . .41 - .41 .41 .41 .41 -.31 .41 .33LON 15006.6 813.816 .087 -1.68 - - - Longtable Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . .036 +.2 .036 .037 .037 .033 +5.58 .078 .012LVE - 1.615 .002 -20.80 - - - Love Grp Global . . . . . . . . . . . . . . . . . . . . . . . . . .08 - .069 .078 .08 .08 -.31 .28 .072LOV 2029.19 11.862 .945 32.01 28.1 20.60 2.29 f Lovisa Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.00 -85 8.97 9.03 10.21 8.95 -8.94 10.21 3.35LRT 7.467 .010 .023 - - - - Lowell Res Fund ... . . . . . . . . . . . . . . . . . . . . . . 8.25 -10 8.25 8.60 8.50 8.25 -1.50 8.50 8.25LYL 26.232 1.186 .196 30.70 16.1 21.00 4.26 f Lycopodium... . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.93 +5 4.90 4.93 4.98 4.80 +.72 5.63 2.98M7T 265.115 7.012 .036 -15.30 - - - Mach7 Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .275 -1.5 .27 .275 .275 .25 -5.48 .38 .105MQA 13077.4 209.950 3.784 87.66 6.4 22.00 3.89 Macq Atlas Roads Grp ... . . . . . . . . . . . . . . . 5.65 -13 5.64 5.65 5.78 5.46 -2.56 6.44 5.051MQG 3082.86 54.952 34.496 716.20 14.2 485.00 4.79 p Macq Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.35 -155 101.35 101.40 102.64 100.68 -1.81 107.68 82.28MRN .006 .331 .234 10.14 13.5 7.00 5.11 f Macquarie Media .. . . . . . . . . . . . . . . . . . . . . . . 1.37 +1 1.355 1.36 1.37 1.36 +.43 1.41 .91MAQ 4.599 .146 .383 76.50 23.8 50.00 2.75 f Macq Telecom Grp ... . . . . . . . . . . . . . . . . . . . 18.17 -58 17.12 18.17 18.595 18.00 -3.40 18.85 12.60MFG 1594.35 31.765 4.079 94.80 24.4 91.70 3.96 f Magellan Fin Grp .. . . . . . . . . . . . . . . . . . . . . . . 23.15 -69 23.15 23.17 23.60 22.96 -3.20 29.50 22.89MAI 307.600 4.927 .070 1.75 36.6 1.25 1.95 f Mainstream Grp ... . . . . . . . . . . . . . . . . . . . . . . .64 -2 .62 .64 .65 .64 -3.34 .66 .444MGP 772.300 19.936 .063 -.44 - .60 2.86 Managed Accounts .. . . . . . . . . . . . . . . . . . . . .21 -2 .21 .215 .23 .21 -9.00 .40 .205MTR 4576.61 169.224 1.172 13.50 29.2 11.00 2.79 f Mantra Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.94 +1 3.94 3.95 3.95 3.93 -.05 3.95 2.705MTM 118.417 3.386 .042 3.28 8.2 - - Mareterram... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .27 -1 .27 .28 .285 .27 -3.88 .31 .25MCX 6.775 .129 - -1.03 - - - Mariner Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 -.7 .029 .034 .028 .027 -20.31 .08 .027MJP 29.807 25.217 .008 -6.33 - - - Martin Aircraft . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 - .017 .02 .019 .016 -.31 .105 .013MXI 171.399 7.028 .128 6.66 10.4 3.50 5.07 f MaxiTRANS Ind... . . . . . . . . . . . . . . . . . . . . . . . .69 -3.5 .69 .695 .725 .685 -5.13 .895 .655MSP 478.330 10.373 .010 -.80 - - - Maxsec Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .022 -.3 .022 .025 .025 .022 -12.31 .046 .016MFD 218.864 4.602 .031 -1.14 - - - f Mayfield Childcr .. . . . . . . . . . . . . . . . . . . . . . . . 1.00 -5 1.00 1.02 1.06 .995 -5.07 1.23 .865MYX 12437.8 388.256 1.098 -10.87 - - - Mayne Pharma... . . . . . . . . . . . . . . . . . . . . . . . . .72 -2 .72 .725 .745 .71 -3.01 1.405 .59MEA 78.742 18.067 .060 -16.49 - 2.00 4.76 f McGrath .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .42 -3.5 .42 .43 .45 .42 -8.00 .81 .39MMS 1171.26 15.479 1.333 75.31 21.3 68.00 4.24 f McMillan Shakespr .. . . . . . . . . . . . . . . . . . . . . 16.02 -83 16.00 16.02 16.65 15.63 -5.23 18.295 12.67MCP 298.974 7.665 .133 2.71 46.7 8.00 6.32 f McPherson’s .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.265 +2 1.265 1.305 1.33 1.25 +1.30 1.59 .88MSG 281.012 13.069 .004 -.42 - .10 5.26 MCS Services.. . . . . . . . . . . . . . . . . . . . . . . . . . . .019 -.1 .017 .019 .019 .016 -5.31 .03 .016MDR 3656.46 69.425 .039 -.34 - - - Medadvisor .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .048 -.1 .046 .048 .05 .043 -2.35 .061 .027MPL 29107.3 453.547 7.959 16.80 17.2 12.25 4.24 f Medibank Private .. . . . . . . . . . . . . . . . . . . . . . . 2.89 -1 2.89 2.90 2.93 2.81 -.65 3.39 2.66MEB 2111.88 23.423 .030 -8.47 - - - Medibio .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 -5 .15 .155 .195 .15 -25.31 .455 .15MVP 339.390 7.348 .418 2.60 272.3 4.00 .56 f Medical Develop.. . . . . . . . . . . . . . . . . . . . . . . . 7.08 +4 7.07 7.08 7.24 6.95 +.26 8.07 4.61MGZ 112.000 8.320 .002 -.51 - - - Medigard .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 +.1 .017 .021 .018 .017 +5.58 .032 .009MDC 1039.60 43.473 .116 -2.37 - - - Medlab Clinical . . . . . . . . . . . . . . . . . . . . . . . . . . .56 -4 .55 .56 .625 .52 -6.97 1.20 .50MP1 303.524 16.734 .435 -31.61 - - - Megaport . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.78 +8 3.78 3.80 3.86 3.69 +1.86 4.35 1.815MJC 782.000 16.234 .002 .93 2.7 - - Mejority Capital . . . . . . . . . . . . . . . . . . . . . . . . . . .025 - .024 .029 .025 .024 -.31 .037 .01MLB 681.988 21.056 .413 12.56 27.9 7.00 2.00 f Melbourne IT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.50 +13 3.47 3.50 3.58 3.25 +3.55 3.98 2.144MEM 121.001 49.374 .009 -.14 - - - Memphasys .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 -.31 .004 .001MHI 39.500 .426 .017 -.21 - - - Merchant House ... . . . . . . . . . . . . . . . . . . . . . . .185 +.5 .18 .19 .185 .18 +2.47 .205 .16MCY 7.100 .469 4.396 13.56 23.2 13.64 4.34 Mercury NZ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.14 +9 3.02 3.14 3.14 3.02 +2.64 3.38 2.83MEZ 77.404 1.974 3.452 6.62 41.5 12.14 4.41 Meridian Energy .. . . . . . . . . . . . . . . . . . . . . . . . 2.75 +6 2.72 2.75 2.79 2.69 +1.92 2.95 2.45MSB 3193.53 99.460 .710 -16.11 - - - Mesoblast . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.50 +1 1.50 1.52 1.535 1.40 +.36 3.406 1.19MTS 8054.29 193.409 3.064 19.40 16.2 10.50 3.34 f Metcash .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.14 +1 3.13 3.14 3.15 3.04 +.01 3.365 1.97MPP 13.050 .369 .128 9.57 7.2 7.10 10.29 Metro Perform Glass .. . . . . . . . . . . . . . . . . . . .69 +3.5 .65 .86 .695 .69 +5.04 1.46 .655MGC 3861.15 39.179 .196 - - 1.70 1.79 f MG Unit Tr . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .95 +1 .95 .955 .96 .94 +.76 1.055 .60MXC 16362.8 426.547 .085 -1.14 - - - MGC Pharmaceuticals.. . . . . . . . . . . . . . . . . .075 -1.1 .075 .076 .087 .075 -13.10 .125 .038MXCOD 670.000 24.807 .004 - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 -.5 .035 .038 .045 .035 -11.42 .06 .012MWR 43.339 1.696 .010 -8.42 - - - MGM Wireless .. . . . . . . . . . . . . . . . . . . . . . . . . . 1.02 +2 1.02 1.10 1.02 .99 +1.69 1.40 .344MHJ 350.137 8.932 .438 4.06 27.8 5.00 4.42 Michael Hill Int . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.13 -1 1.105 1.13 1.135 1.07 -1.18 1.39 1.00MX1 252.552 5.122 .055 -7.79 - - - Micro-X .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .38 -1 .38 .40 .40 .37 -2.87 .505 .32MWY 23.675 1.460 .181 15.00 16.1 - - f Midway ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.41 -4 2.42 2.46 2.50 2.41 -1.94 2.59 2.00MHD 44.000 .174 .007 11.63 .4 - - Millennium... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .048 +.6 .035 .053 .048 .042 +13.98 .160 .02MIL 537.059 5.917 .039 10.61 7.9 8.90 10.60 f Millennium Grp... . . . . . . . . . . . . . . . . . . . . . . . . .84 -8 .835 .855 .915 .835 -9.00 1.81 .835MNW 356.668 21.661 .026 -.76 - - - Mint Payments .. . . . . . . . . . . . . . . . . . . . . . . . . . .04 +.1 .037 .04 .041 .036 +2.26 .076 .035MGR 76602.1 935.200 8.090 30.20 7.2 10.50 4.82 Mirvac Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.18 +3 2.18 2.19 2.205 2.13 +1.09 2.54 2.005MSV 3165.65 89.178 .066 -.33 - - - Mitchell Services .. . . . . . . . . . . . . . . . . . . . . . . .038 +.1 .037 .039 .041 .035 +2.40 .049 .027MUA 1020.08 23.892 .084 2.47 15.8 - - Mitula Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .39 -.5 .38 .39 .40 .375 -1.57 1.075 .37MRM 1738.79 71.896 .215 -17.59 - - - f MMA Offshore .. . . . . . . . . . . . . . . . . . . . . . . . . . .25 +.5 .24 .25 .25 .235 +1.73 .315 .130MMJ 1365.79 74.781 .081 -8.10 - - - MMJ Phytotech.. . . . . . . . . . . . . . . . . . . . . . . . . .365 - .365 .37 .37 .35 -.31 .71 .31MIH - - .086 -1.70 - - - MNC Media Invest.. . . . . . . . . . . . . . . . . . . . . . 3.60 - .225 3.60 3.60 3.60 -.31 3.60 3.60MNF 216.492 15.326 .407 18.45 30.2 8.80 1.58 f MNF Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.58 - 5.52 5.58 5.58 5.35 -.31 6.90 4.03MBM 78.500 5.400 .019 -17.34 - - - Mobecom ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .26 -1.5 .205 .26 .26 .26 -5.76 .69 .009MBO 50.000 1.255 .009 -.17 - - - Mobilarm ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 - .015 .018 .018 .018 -.31 .025 .018MOB 656.796 22.241 .010 -4.12 - - - Mobilicom ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 -.6 .078 .08 .083 .072 -7.28 .22 .071MOE 488.960 4.999 .883 23.40 24.5 - - f Moelis Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.74 -23 5.50 5.74 5.78 5.40 -4.16 6.90 2.80MND 2004.21 31.132 1.463 70.97 21.9 60.00 3.86 f Monadelphous Grp... . . . . . . . . . . . . . . . . . . . 15.55 +35 15.54 15.55 15.61 14.85 +2.00 19.81 11.77MVF 3094.69 40.967 .270 11.24 10.2 7.90 6.90 f Monash IVF Grp ... . . . . . . . . . . . . . . . . . . . . . . 1.145 +5.5 1.14 1.155 1.16 1.09 +4.74 2.12 1.06MNY 604.582 19.668 .291 19.65 9.2 7.65 4.21 f Money3 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.815 -3.5 1.81 1.815 1.875 1.725 -2.20 1.96 1.21MNYO 50.000 1.341 .008 - - - - opt may18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .58 -2 .32 .58 .58 .58 -3.64 .60 .15MOQ 214.114 2.864 .040 -.23 - - - MOQ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 -3 .25 .28 .28 .20 -11.02 .335 .20MOC 1508.68 17.107 .214 17.80 9.6 18.00 10.50 f Mortgage Choice .. . . . . . . . . . . . . . . . . . . . . . . 1.715 -10 1.71 1.715 1.82 1.695 -5.82 2.60 1.655MTO 180.386 6.107 .241 18.40 21.2 13.00 3.33 f Motorcycle Hldg ... . . . . . . . . . . . . . . . . . . . . . . 3.90 -5 3.86 3.90 3.96 3.86 -1.57 5.25 3.126MPW 647.560 17.208 .046 -1.10 - - - MSL Solutions .. . . . . . . . . . . . . . . . . . . . . . . . . . .185 -.5 .185 .19 .20 .185 -2.94 .345 .185MSI - .075 - -.04 - - - Multistack Int’l . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .022 .006 .006 -.31 .03 .006MCA 387.860 11.619 .021 -.65 - - - Murray Cod Aust.. . . . . . . . . . . . . . . . . . . . . . . . .06 -.3 .058 .06 .063 .058 -5.07 .076 .055MRG 399.019 24.321 .047 -25.25 - - - Murray River Grp .. . . . . . . . . . . . . . . . . . . . . . . .37 -1 .345 .37 .37 .345 -2.94 1.125 .269MPX - .160 .029 .80 36.9 - - Mustera Prop Grp... . . . . . . . . . . . . . . . . . . . . . .295 - - .27 .295 .295 -.31 .295 .18MYR 25950.7 369.915 .304 -64.30 - 5.00 13.51 f Myer Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .37 -.5 .37 .375 .392 .345 -1.64 1.22 .345MYQ 3478.36 15.727 .028 -16.84 - - - MyFiziq .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .35 -11 .34 .35 .43 .30 -24.22 1.65 .03MYO 6221.75 126.790 1.844 10.12 30.1 11.50 3.77 MYOB Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.05 - 3.04 3.05 3.10 2.98 -.31 3.81 2.98MYS 127.430 4.056 .431 34.31 13.9 28.75 6.03 f MyState.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.77 +3 4.75 4.87 4.87 4.72 +.33 5.25 4.50N1H - .856 .010 -1.84 - - - N1 Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 - .096 .12 .12 .12 -.31 .185 .085NAM 134.512 2.766 .067 7.76 6.6 - - Namoi Cotton .. . . . . . . . . . . . . . . . . . . . . . . . . . . † .515 - .515 .52 .52 .51 -.31 .65 .37NC6 279.460 8.436 .005 -1.39 - - - Nanollose.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .135 -.5 .125 .135 .14 .13 -3.88 .38 .11NAN 3721.91 71.090 .766 2.13 120.2 - - Nanosonics .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.56 -1 2.56 2.57 2.60 2.485 -.70 3.40 2.15NAB 18018.6 316.796 78.556 194.70 14.8 198.00 6.86 f National Aust Bank ... . . . . . . . . . . . . . . . . . . . 28.85 +36 28.84 28.86 29.02 28.20 +.96 34.09 28.01NSR 9727.03 98.985 .875 .41 381.7 9.30 5.94 Natl Storage REIT.. . . . . . . . . . . . . . . . . . . . . . . 1.565 -.5 1.56 1.57 1.605 1.54 -.62 1.665 1.42NTD 608.978 11.770 .125 -.92 - - - f National Tyre&Wheel . . . . . . . . . . . . . . . . . . . . 1.24 +1 1.235 1.25 1.25 1.22 +.51 1.36 1.16NVL 71.969 6.524 .151 9.07 28.1 3.00 1.18 f National Veterinary .. . . . . . . . . . . . . . . . . . . . . 2.55 - 2.54 2.55 2.57 2.50 -.31 3.20 2.20NGI 1265.86 22.054 .605 -14.18 - 19.04 5.10 Navigator Global. . . . . . . . . . . . . . . . . . . . . . . . . 3.73 +2 3.72 3.75 3.77 3.62 +.23 4.085 2.03NVT 3236.00 43.637 1.662 14.50 32.0 19.50 4.20 f Navitas.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.64 -32 4.62 4.65 4.96 4.45 -6.76 5.64 4.17NEA 2830.18 110.913 .367 -2.27 - - - Nearmap... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .935 -2.5 .93 .935 .96 .875 -2.91 1.09 .47NCL 100.000 2.715 .003 -1.12 - - - Netccentric.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .012 .014 .012 .012 -.31 .051 .012NTC 411.594 20.601 .173 2.44 48.4 - - NetComm Wireless.. . . . . . . . . . . . . . . . . . . . . 1.18 - 1.165 1.185 1.20 1.11 -.31 1.99 1.03NET 9986.03 78.681 .035 -1.07 - - - NetLinkz .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 +.7 .038 .039 .04 .031 +21.57 .042 .017NWL 613.687 18.565 1.600 6.19 108.7 - - Netwealth Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . 6.73 -7 6.70 6.73 7.11 6.57 -1.34 7.43 4.87NEU 404.305 7.178 .299 -1.90 - - - Neuren Pharma ... . . . . . . . . . . . . . . . . . . . . . . . † 3.01 +4 3.01 3.05 3.12 2.90 +1.04 3.60 1.10NTI 972.533 12.519 .014 -4.03 - - - Neurotech Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 -1 .17 .18 .18 .165 -5.86 .365 .15NEW 315.202 5.057 .472 - - - - NEW Energy Solar . . . . . . . . . . . . . . . . . . . . . . . 1.43 -1 1.43 1.44 1.43 1.40 -1.00 1.65 1.35NEWOA 16.667 .399 - - - - - opt feb19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .09 .01 .01 -.31 .025 .002NEWOB 16.667 .565 - - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 - .011 .10 .011 .011 -.31 .021 .003NWS 712.590 12.399 1.029 -96.77 - 17.94 .87 News Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 20.54 -19 20.49 20.54 20.65 20.35 -1.22 22.51 16.60NWSLV 2.510 .845 .287 - - 17.94 .88 a nonvote .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 20.31 +22 20.15 20.31 20.40 20.03 +.79 22.49 16.18NXT 4683.30 116.767 1.885 4.07 161.2 - - NEXTDC ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.56 +2 6.55 6.56 6.58 6.25 -.00 7.35 3.84NHF 2677.08 46.104 2.811 26.70 23.1 19.50 3.16 f NIB Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.18 -20 6.18 6.19 6.365 6.15 -3.44 7.20 5.05NCK 283.132 5.899 .533 49.80 13.2 36.00 5.47 f Nick Scali . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.58 -14 6.54 6.58 6.75 6.40 -2.39 7.56 5.64NEC 7588.59 304.362 1.926 24.00 9.2 10.00 4.52 f Nine Entertainment.. . . . . . . . . . . . . . . . . . . . . 2.21 -6 2.20 2.21 2.29 2.17 -2.95 2.41 1.172NBL 126.685 8.413 .205 15.30 16.7 13.00 5.10 f Noni B... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.55 +8 2.55 2.58 2.65 2.43 +2.93 2.70 1.535NOR 17532.8 171.023 .016 -.52 - - - Norwood Systems... . . . . . . . . . . . . . . . . . . . . .013 - .012 .013 .014 .012 -.31 .035 .01NOV 1225.52 11.825 .042 -4.75 - - - Novatti Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .27 +4 .265 .27 .325 .195 +17.08 .495 .092NHL 2352.09 46.974 .011 -.40 - - - Novita Health.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 -.4 .03 .032 .035 .03 -12.07 .056 .023NOX 648.741 7.718 .061 -14.77 - - - Noxopharm ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .875 -3 .87 .875 .90 .85 -3.62 1.80 .27NWH 5162.72 100.741 .465 9.60 13.1 - - f NRW Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.255 -6.5 1.255 1.265 1.315 1.23 -5.23 1.725 .495NSX - .129 .031 -1.56 - - - NSX ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .21 - .21 .25 .21 .21 -.31 .315 .20NUF 3848.46 75.889 2.775 37.47 22.6 13.00 1.53 Nufarm... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.47 +2 8.46 8.47 8.54 8.28 -.07 10.202 7.74NUH 33057.8 613.275 .095 -1.03 - - - Nuheara .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 +1.5 .115 .12 .125 .105 +14.69 .137 .052NVO 1123.85 6.571 .006 -1.08 - - - Nvoi . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 -.4 .02 .023 .022 .02 -16.97 .049 .017NZK 22.241 .450 .296 10.01 21.4 - - NZK Salmon... . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.14 +11 2.05 2.14 2.15 2.02 +5.11 2.20 1.20NZM 802.180 8.898 .163 9.74 8.5 8.71 10.49 NZME ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .83 +1.5 .83 .835 .84 .80 +1.53 .895 .69OBJ 5617.15 84.643 .052 -.19 - - - OBJ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 - .029 .03 .032 .029 -.31 .077 .029OCL 25.800 .754 .284 9.41 32.7 4.00 1.30 p Objective .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.08 -2 3.10 3.34 3.10 3.00 -.95 3.76 2.03OGA 122.226 10.560 .026 -1.13 - - - Ocean Grown Abalone .. . . . . . . . . . . . . . . . . .17 +1 .17 .175 .17 .155 +5.94 .29 .15OCP 1.569 .055 .080 21.94 10.3 - - Oceania Capital. . . . . . . . . . . . . . . . . . . . . . . . . . 2.26 - 2.20 2.27 2.26 2.20 -.31 2.87 2.01OCA 19.900 1.932 .558 6.32 14.5 - - Oceania Healthcare .. . . . . . . . . . . . . . . . . . . . .915 -.5 .85 .95 .92 .90 -.85 1.02 .72OFX 1555.63 31.119 .403 7.59 22.1 5.30 3.15 f OFX Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.68 -1 1.67 1.68 1.70 1.60 -.90 1.85 1.28OLH - .509 .006 1.11 6.3 - - Oldfields .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 - .065 .095 .07 .07 -.31 .115 .029OLI 807.839 39.420 .033 -.06 - - - Oliver’s Real Food ... . . . . . . . . . . . . . . . . . . . . .235 -1 .235 .24 .255 .235 -4.39 .44 .145OMT - 1.303 .004 .07 35.7 - - Omni Market .. . . . . . . . . . . . . . . . . . . . . . . . . . . . † .025 - .022 .027 .025 .025 -.31 .15 .016OSL 4035.18 52.027 .071 -1.75 - - - Oncosil Medical. . . . . . . . . . . . . . . . . . . . . . . . . . .125 -.5 .12 .125 .13 .115 -4.15 .18 .0871AL - .103 .126 6.10 16.0 5.50 5.64 Oneall Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .975 - - .96 .975 .975 -.31 1.00 .80ONE 28.141 1.007 .107 -71.47 - - - Oneview Healthcare.. . . . . . . . . . . . . . . . . . . . 1.965 -9.5 1.97 2.06 2.05 1.96 -4.92 5.40 1.82OVH 522.577 35.626 .194 2.13 34.5 - - Onevue Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . .735 -4.5 .725 .74 .76 .71 -6.08 .895 .49OML 1103.59 26.373 .793 20.00 24.0 15.00 3.12 f oOh! Media .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.81 +22 4.80 4.81 4.84 4.55 +4.49 4.84 3.86OOK 6061.69 302.396 .013 -.20 - - - Ookami .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 +.4 .041 .038 .045 .038 +10.22 .165 .014OPN 305.674 5.161 .005 -7.25 - - - OpenDNA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .076 - .076 .08 .08 .071 -.31 .17 .071OPT 285.822 3.811 .111 -8.01 - - - Opthea.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .55 -1.5 .525 .55 .57 .53 -2.96 1.175 .51OPTO - .148 .016 - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .33 - .29 .33 .33 .33 -.31 .83 .25OIL 368.508 15.395 .030 -.13 - - - Optiscan Imaging.. . . . . . . . . . . . . . . . . . . . . . . .07 -.5 .07 .073 .073 .07 -6.97 .13 .069OPG 107.243 2.684 .039 5.63 6.6 2.00 5.41 f Opus Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .37 -1 .37 .375 .38 .37 -2.94 .54 .365OEC 40.536 1.405 .032 -15.04 - - - Orbital Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .42 -2 .42 .445 .45 .42 -4.85 .68 .34ORI 2838.95 76.174 6.731 102.70 17.3 51.50 2.89 Orica .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 17.80 +4 17.79 17.82 17.96 17.63 -.08 21.39 16.91OHE 33.495 .104 .110 -21.09 - - - Orion Health Grp.. . . . . . . . . . . . . . . . . . . . . . . . .56 -4 .55 .76 .60 .555 -6.97 1.35 .555ORA 7514.26 163.571 3.994 15.30 21.6 12.00 3.63 p Orora .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.31 +1 3.30 3.31 3.33 3.23 -.00 3.51 2.72OCC 588.395 6.254 .024 -2.11 - - - Orthocell. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .295 -1 .29 .30 .32 .29 -3.59 .51 .275OSP 292.942 17.951 .095 -6.45 - - - Osprey Med ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .28 -.5 .28 .285 .29 .265 -2.06 .507 .215OLV 327.816 6.993 .017 -1.08 - - - OtherLevels .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .075 -.3 .067 .075 .08 .075 -4.15 .08 .025OVN 51.722 5.664 .028 -7.87 - - - Oventus Medical. . . . . . . . . . . . . . . . . . . . . . . . . .40 +4 .40 .41 .40 .36 +10.80 .78 .31OTW 45.895 2.241 .135 9.65 31.9 2.25 .73 f Over The Wire .. . . . . . . . . . . . . . . . . . . . . . . . . . . 3.08 +7 3.08 3.10 3.15 3.02 +2.02 3.18 1.80P2P 155.234 3.936 .102 -66.00 - - - P2P Transport. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.295 +5 1.25 1.295 1.295 1.215 +3.71 1.46 1.215PEA 3514.88 30.117 .199 4.21 12.7 2.50 4.67 f Pacific Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . .535 - .53 .535 .54 .52 -.31 .765 .50PAC 94.501 3.897 .283 213.81 2.8 18.00 3.03 f Pacific Current .. . . . . . . . . . . . . . . . . . . . . . . . . . 5.95 -20 5.93 6.02 6.205 5.92 -3.56 8.40 4.30PSQ 17.707 2.356 .258 4.90 34.7 6.00 3.53 f Pacific Smiles .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.70 - 1.65 1.75 1.745 1.70 -.31 2.10 1.59PNW 15.290 1.410 .062 -3.80 - .60 1.94 f Pacific Star Net .. . . . . . . . . . . . . . . . . . . . . . . . . .31 +.5 .31 .325 .31 .30 +1.33 .425 .15PGH 1941.75 37.949 1.812 27.50 19.8 23.00 4.22 p Pact Grp Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . 5.45 -3 5.45 5.46 5.50 5.38 -.85 7.343 4.83PCK 5994.76 121.331 .045 -.16 - - - PainChek ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .078 +.6 .078 .079 .078 .065 +8.03 .094 .022PSY 2143.22 70.327 .048 -.75 - - - Panorama Synergy .. . . . . . . . . . . . . . . . . . . . . .086 -.4 .086 .087 .095 .086 -4.75 .16 .036PPY - 2.240 .003 -.05 - - - Papyrus Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .015 .02 .015 .015 -.31 .05 .004PAR 629.060 7.435 .036 -4.38 - - - Paradigm Bio.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .30 +1 .30 .31 .31 .28 +3.14 .72 .23PGC 1759.63 38.351 .190 5.63 12.4 3.00 4.29 f Paragon Care .. . . . . . . . . . . . . . . . . . . . . . . . . . . .70 -1.5 .695 .71 .715 .69 -2.40 .958 .682PKD 717.033 14.019 .008 -1.35 - - - Parkd... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .205 -2.5 .205 .22 .225 .205 -11.18 .28 .20PWN 2109.00 17.081 .007 -.03 - - - Parkway Minls .. . . . . . . . . . . . . . . . . . . . . . . . . . .013 +.2 .012 .013 .013 .011 +17.88 .017 .008PWNCA 661.120 1.332 - - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 +.1 .002 .003 .003 .002 +49.69 .003 .001PWNOA - .300 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - .003 .002 .002 -.31 .004 .001PAB 20724.2 1038.58 .036 -.20 - - - Patrys .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 -.2 .038 .039 .044 .038 -5.18 .076 .004PG1 514.192 8.423 .016 - - - - Pearl Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .29 -2 .28 .29 .31 .28 -6.76 .335 .059PG1OB 4.865 .505 - - - - - opt jan21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .078 +.2 .078 .081 .078 .076 +2.33 .085 .04PPC 950.415 7.769 .681 9.58 14.5 5.00 3.60 f Peet .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.39 -3 1.39 1.40 1.425 1.385 -2.42 1.54 1.115PCG 11.186 .837 .349 1.48 232.4 11.00 3.20 f Pengana Capital . . . . . . . . . . . . . . . . . . . . . . . . . 3.44 +3 3.41 3.48 3.49 3.39 +.57 3.95 2.45PTL 891.832 4.932 .050 3.48 10.5 2.70 7.40 f Pental . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .365 -1.5 .365 .385 .40 .365 -4.25 .71 .36PPE 396.187 8.960 .092 6.26 22.8 - - People Infrastruct.. . . . . . . . . . . . . . . . . . . . . . . 1.43 -2 1.41 1.44 1.465 1.425 -1.69 1.52 1.20PIL 1279.87 64.799 .025 -.18 - - - Peppermint Inv.. . . . . . . . . . . . . . . . . . . . . . . . . . .026 +.1 .025 .026 .027 .025 +3.69 .028 .007PPT 566.549 11.057 2.101 303.70 14.9 270.00 5.99 f Perpetual . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 45.10 -145 45.10 45.11 46.30 45.01 -3.42 57.34 45.01PAA 2227.54 32.254 .011 -1.58 - - - PharmAust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .054 -.3 .053 .054 .056 .05 -5.57 .089 .046PXS 508.853 18.257 .109 -.48 - - - Pharmaxis .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .34 +1.5 .335 .34 .34 .315 +4.31 .37 .227PHI .027 .010 .382 51.95 25.4 5.00 .38 f Phileo Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 13.20 +10 11.55 13.00 13.20 13.10 +.46 13.35 8.25PHK 1111.84 34.521 .142 -.17 - - - Phoslock Water .. . . . . . . . . . . . . . . . . . . . . . . . . .295 +2.5 .28 .295 .295 .27 +8.95 .33 .094POH 2287.81 102.248 .021 -.66 - - - Phosphagenics .. . . . . . . . . . . . . . . . . . . . . . . . . .013 - .012 .014 .014 .012 -.31 .022 .012PYC 213.355 93.987 .060 -.25 - - - Phylogica .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 - .027 .028 .028 .028 -.31 .053 .024PNI 858.439 14.691 .741 12.31 36.9 9.40 2.07 f Pinnacle Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . 4.54 +28 4.54 4.57 4.60 4.24 +6.27 4.91 2.15PNC 468.178 5.470 .196 25.62 12.5 11.90 3.72 f Pioneer Credit. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.20 -19 3.19 3.20 3.38 3.15 -5.91 3.78 1.97PTM 5634.47 101.362 3.285 32.94 17.0 31.00 5.54 f Platinum Asset .. . . . . . . . . . . . . . . . . . . . . . . . . . 5.60 -26 5.59 5.60 5.86 5.55 -4.74 8.72 4.23PLC 275.888 4.201 .002 -1.92 - - - PLC Financial . . . . . . . . . . . . . . . . . . . . . . . . . . . . .022 +.2 .018 .021 .022 .02 +9.69 .058 .017PKA 674.653 17.638 .002 .74 1.4 - - Plukka.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .016 .01 .009 -.31 .033 .004PMP 740.033 14.693 .156 -32.50 - - - PMP... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .305 +3 .28 .30 .31 .26 +10.60 .80 .253DP 1712.17 83.023 .030 -.42 - - - Pointerra.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .072 - .072 .076 .077 .071 -.31 .16 .02PNV 2358.83 77.878 .337 -1.08 - - - Polynovo ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .515 -1.5 .51 .515 .537 .507 -3.14 .59 .17PVL 38.282 1.797 .006 -52.68 - - - Powerhouse Ven... . . . . . . . . . . . . . . . . . . . . . . .22 -3 .22 .25 .25 .22 -12.31 .77 .20PPK 123.298 .932 .016 3.40 7.6 - - f PPK Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .26 -1 .26 .29 .28 .26 -4.01 .28 .125PPS 3075.57 78.713 .236 .23 256.5 - - Praemium ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .59 +.5 .59 .595 .605 .545 +.55 .885 .34PBT 478.299 7.266 .024 -1.41 - - - Prana Biotech .. . . . . . . . . . . . . . . . . . . . . . . . . . . .045 -.1 .045 .051 .046 .045 -2.48 .078 .045PMV 1451.51 21.630 2.526 70.90 22.6 56.00 3.50 f Premier Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . . 16.00 +21 15.98 16.00 16.15 15.46 +1.02 16.15 12.01PTX 3065.88 34.603 .024 -1.29 - - - Prescient Therapeut.. . . . . . . . . . . . . . . . . . . . .115 +1 .11 .12 .13 .11 +9.22 .135 .047PTXO 573.000 8.830 - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 +.1 .007 .009 .01 .008 +12.19 .04 .002PRY 6889.26 138.839 1.952 -98.90 - 10.90 2.91 f Primary Health Care .. . . . . . . . . . . . . . . . . . . . 3.74 -16 3.72 3.74 3.885 3.705 -4.41 4.10 3.00PFG 13.000 14.871 .026 -.06 - .90 6.67 f Prime Financial . . . . . . . . . . . . . . . . . . . . . . . . . . .135 +.5 .135 .14 .135 .13 +3.54 .23 .11PRT 271.977 72.340 .108 2.80 10.5 3.40 11.53 f Prime Media Grp... . . . . . . . . . . . . . . . . . . . . . . .295 -.5 .295 .30 .305 .29 -1.97 .50 .255PME 113.046 7.166 .819 9.33 84.9 5.00 .63 f Pro Medicus.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.92 -25 7.92 7.94 8.10 7.86 -3.37 9.04 4.63PBP 38.241 3.443 .055 5.29 17.2 2.25 2.47 f Probiotec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .91 -2 .87 .92 .92 .87 -2.46 1.07 .37PPG 1026.58 8.654 .219 -.31 - 2.00 5.26 f Pro-Pac Packaging.. . . . . . . . . . . . . . . . . . . . . .38 -.5 .38 .40 .39 .37 -1.61 .48 .30PFP 75.122 6.449 .312 -41.53 - - - Propel Funeral . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.18 +7 3.12 3.18 3.195 3.10 +1.94 3.68 3.08PCH 42474.5 153.350 .003 -.09 - - - Property Connect.. . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .002 -.31 .012 .001PLG 3235.65 49.225 .612 17.72 5.7 - - Propertylink Grp .. . . . . . . . . . . . . . . . . . . . . . . . 1.015 +1 1.015 1.02 1.06 1.005 +.69 1.06 .785

AFRMonday 9 April 2018The Australian Financial Review | www.afr.com

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 Low

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

PRO 34.844 1.856 .037 3.03 19.1 - - Prophecy Int’l . . . . . . . . . . . . . . . . . . . . . . . . . . . . .58 -5.5 .575 .58 .635 .57 -8.97 .725 .395POW 27595.0 524.916 .009 -11.81 - - - Protean Energy .. . . . . . . . . . . . . . . . . . . . . . . . . † .029 -.2 .028 .03 .032 .026 -6.76 .056 .001PIQ 205.174 8.136 .015 -1.88 - - - Proteomics Int Lab ... . . . . . . . . . . . . . . . . . . . .235 - .23 .245 .24 .23 -.31 .355 .145PSZ 637.226 7.150 .023 1.17 14.1 - - f PS&C ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 +.5 .16 .165 .17 .155 +2.82 .34 .15PSI 217.008 1.624 .650 15.20 17.5 6.70 2.52 f PSC Insurance .. . . . . . . . . . . . . . . . . . . . . . . . . . 2.66 -16 2.66 2.70 2.83 2.61 -5.98 3.205 1.90PVA 208.473 .287 .009 -82.44 - - - pSivida Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.495 -11.5 1.46 1.55 1.61 1.445 -7.45 3.23 1.30PTB 157.304 3.244 .034 5.22 10.3 5.00 9.26 f PTB Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .54 +.5 .54 .60 .56 .52 +.63 .785 .44PPL 114.161 16.568 .014 -8.02 - - - Pureprofile. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 +.5 .11 .13 .125 .11 +4.24 .45 .087PPH 452.562 11.688 1.093 -6.38 - - - Pushpay Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . 3.98 -5 3.97 4.04 4.09 3.88 -1.55 4.18 1.48PWH 183.045 7.268 .238 9.53 25.0 5.80 2.44 f PWR Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.38 -4 2.38 2.40 2.46 2.36 -1.96 2.71 1.87PLX 4.450 .347 .063 - - - - Pyrolyx Ag ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .90 +2 .91 .95 .90 .88 +1.97 1.50 .78QTG - .419 .001 -6.94 - - - Q Tech Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .029 - .029 .034 .029 .029 -.31 .06 .002QAN 23863.8 530.663 10.508 52.70 11.5 14.00 2.31 Qantas Airways .. . . . . . . . . . . . . . . . . . . . . . . . . 6.05 +22 6.04 6.05 6.06 5.69 +3.47 6.53 3.885QIP 186.042 3.721 .152 8.22 13.9 - - f Qantm Intellectual . . . . . . . . . . . . . . . . . . . . . . . 1.14 -1 1.14 1.17 1.175 1.10 -1.18 1.88 1.065QBE 19972.4 334.983 12.903 -117.31 - 26.00 2.74 p QBE Insurance Grp... . . . . . . . . . . . . . . . . . . . 9.49 -14 9.48 9.49 9.70 9.43 -1.76 13.62 9.43QMS 630.491 32.417 .322 5.40 18.3 2.20 2.22 f QMS Media.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .99 -.5 .99 1.00 1.01 .977 -.81 1.19 .945QTM - 6.237 .024 -.12 - - - Quantum Energy.. . . . . . . . . . . . . . . . . . . . . . . . .024 - .024 .025 .024 .024 -.31 .03 .01QUB 12219.3 179.137 3.529 4.70 46.8 5.50 2.50 f Qube Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.20 +2 2.19 2.21 2.23 2.15 +.61 2.83 2.15QUE - 8.011 .002 -3.42 - - - Queste Comms ... . . . . . . . . . . . . . . . . . . . . . . . .072 - .071 .081 .072 .072 -.31 .075 .048QSS 272.212 1.444 .003 .41 7.1 - - Questus.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 +.8 .023 .032 .029 .022 +37.79 .029 .013QHL 177.221 15.678 .043 -1.21 - - - Quickstep .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .076 -.1 .076 .077 .077 .076 -1.61 .12 .076R3D - .078 .001 -10.16 - - - R3D Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 - .02 .10 .025 .025 -.31 .081 .025RAC 145.612 2.849 .016 11.22 3.0 - - Race Oncology .. . . . . . . . . . . . . . . . . . . . . . . . . .34 -2 .34 .355 .37 .34 -5.86 .52 .20RHC 1461.01 27.651 12.501 231.90 26.7 139.00 2.25 f Ramsay Health Care .. . . . . . . . . . . . . . . . . . . 61.86 -46 61.85 61.87 62.35 61.22 -1.04 76.18 61.06RAN 1762.01 38.584 .006 -27.29 - - - Range Intl. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 -.4 .042 .043 .05 .042 -9.00 1.15 .042RPG - .120 .004 .30 23.3 - - Raptis Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 - .05 - .07 .07 -.31 .08 .06RCR 1216.90 32.902 .650 17.90 22.0 8.50 2.16 RCR Tomlinson ... . . . . . . . . . . . . . . . . . . . . . . . 3.93 -6 3.93 3.95 3.98 3.88 -1.81 4.74 2.75REA 919.741 14.038 10.213 35.10 220.9 98.00 1.26 f REA Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 77.54 -167 77.47 77.54 78.60 76.30 -2.41 82.95 59.37RCL 413.333 7.729 .016 - - - - ReadCloud ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .375 +2.5 .37 .375 .40 .355 +6.84 .405 .225RCLO 162.232 2.088 .001 - - - - opt nov20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .076 +1.1 .076 .09 .076 .07 +16.62 .105 .055REV 25.000 3.050 .003 -2.87 - - - Real Estate Investar . . . . . . . . . . . . . . . . . . . . . .024 - .024 .033 .024 .024 -.31 .052 .023RCE 635.160 7.261 .012 -3.48 - - - Recce Pharmaceutical . . . . . . . . . . . . . . . . . . .14 -.5 .14 .145 .15 .135 -3.75 .26 .135RKN 110.209 3.919 .140 6.80 18.2 3.00 2.43 Reckon ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.235 -1.5 1.15 1.24 1.30 1.10 -1.51 1.702 1.10RFT 2061.22 40.495 .029 .03 70.0 - - Rectifier Technolog.. . . . . . . . . . . . . . . . . . . . . .021 +.2 .021 .022 .023 .019 +10.22 .032 .012RBL 469.262 22.736 .367 -3.42 - - - Redbubble .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.75 -11 1.75 1.78 1.86 1.75 -6.22 2.07 .61RDF 77.784 2.756 .073 -14.08 - - - p Redflex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .49 -1 .475 .495 .495 .475 -2.31 .63 .385RFX 928.914 56.404 .061 -2.55 - - - Redflow... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 -1 .115 .12 .13 .115 -8.31 .265 .08RDH 39.847 5.297 .086 10.03 27.9 4.00 1.43 f RedHill Education .. . . . . . . . . . . . . . . . . . . . . . 2.80 -15 2.75 2.90 2.92 2.80 -5.39 3.00 1.06REH 225.396 4.500 5.339 44.40 24.1 20.20 1.88 f Reece ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † 10.72 - 10.71 10.75 10.90 10.49 -.31 11.10 7.90RCT 19.202 .194 .159 22.66 14.3 22.86 7.03 Reef Casino Tr .. . . . . . . . . . . . . . . . . . . . . . . . . . 3.25 -4 3.25 3.26 3.30 3.22 -1.52 3.60 2.41RFN 12425.2 444.140 .007 -.54 - - - Reffind .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 +.1 .013 .015 .015 .012 +7.39 .053 .008RGP - .469 .009 -.22 - - - f Refresh Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 - .01 .065 .07 .07 -.31 .099 .035RGS 1095.72 9.805 .027 -1.50 - - - Regeneus.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 +1 .125 .13 .13 .115 +8.03 .155 .10REX 29.123 3.378 .177 14.50 11.1 14.00 8.70 f Regional Express .. . . . . . . . . . . . . . . . . . . . . . . 1.61 +1.5 1.59 1.605 1.63 1.59 +.63 1.74 .915REG 992.048 27.560 1.082 19.32 18.6 19.32 5.37 f Regis Healthcare .. . . . . . . . . . . . . . . . . . . . . . . 3.60 -5 3.59 3.61 3.68 3.55 -1.68 4.59 3.22RD1 50.000 .977 .002 -3.79 - - - Registry Direct . . . . . . . . . . . . . . . . . . . . . . . . . . . .073 +1.7 .07 .10 .073 .056 +30.05 .195 .055RD1O - .085 - - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .01 .002 .002 -.31 .015 .002RWC 4379.22 100.938 2.326 13.80 32.1 6.50 1.47 f Reliance Worldwide .. . . . . . . . . . . . . . . . . . . . 4.43 +1 4.42 4.43 4.44 4.35 -.08 4.63 2.89RNT 367.600 14.541 .018 -1.95 - - - Rent.com.au .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .092 -.1 .091 .093 .094 .089 -1.38 .105 .045RNE 1297.18 36.566 .013 -1.10 - - - Renu Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .015 .016 .016 .015 -.31 .021 .009RAP 11487.2 143.329 .099 -.85 - - - Resapp Health .. . . . . . . . . . . . . . . . . . . . . . . . . . .15 +3 .15 .155 .15 .12 +24.69 .39 .055RMD 11109.5 124.603 17.490 37.69 32.5 12.55 1.03 ResMed Inc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 12.24 -12 12.24 12.25 12.55 12.13 -1.28 12.85 8.935RHT 20.734 11.950 .009 -.06 - - - Resonance Health.. . . . . . . . . . . . . . . . . . . . . . .022 +.1 .022 .023 .022 .021 +4.46 .037 .017RSH 1191.94 61.896 .039 -.33 - - - Respiri . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .09 - .088 .09 .09 .083 -.31 .10 .024RFG 8139.99 111.251 .164 -32.90 - 29.75 33.24 f Retail Food Grp ... . . . . . . . . . . . . . . . . . . . . . . . .895 -3.5 .885 .895 .965 .83 -4.07 5.67 .83RTE - .030 .091 3.85 10.3 - - Retech Tech Co ,.. . . . . . . . . . . . . . . . . . . . . . . . .395 - .255 .375 .395 .395 -.31 .555 .35RVA 120.805 3.275 .161 2.18 17.9 - - REVA Medical . . . . . . . . . . . . . . . . . . . . . . . . . . . . .39 - .385 .40 .39 .36 -.31 1.11 .34REF 204.474 5.066 .006 -.68 - 1.00 16.67 f Reverse Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . .06 -.3 .061 .062 .064 .06 -5.07 .105 .059RWD 10.000 2.416 .028 .52 39.4 - - Reward Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .205 - .205 .21 .205 .205 -.31 .40 .17RXH - 9.851 .004 -1.18 - - - Rewardle Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . .011 - .008 .011 .011 .011 -.31 .04 .007RNO 371.295 7.854 .014 -6.82 - - - Rhinomed ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .115 -1.5 .10 .115 .12 .115 -11.84 .29 .091RHP 449.218 12.904 .123 2.61 34.9 .50 .55 f Rhipe.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .91 - .90 .93 .93 .85 -.31 1.05 .335RHS 290.896 11.485 .024 -2.33 - - - RHS ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .27 - .27 .275 .27 .265 -.31 .29 .075RHY 288.850 14.330 .009 -1.23 - - - Rhythm Biosciences .. . . . . . . . . . . . . . . . . . . .175 -1.5 .175 .18 .19 .17 -8.20 .365 .16RIC 882.306 8.531 .405 7.90 16.6 4.25 3.23 f Ridley .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.315 -17.5 1.305 1.315 1.49 1.315 -12.05 1.62 1.267RCW 162.188 11.154 .028 -1.90 - - - RightCrowd ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .445 -6.5 .445 .45 .51 .40 -13.05 .62 .26RNL 6699.07 129.797 .004 -.15 - - - Rision .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .003 .003 -.31 .011 .003RNY 61.341 .652 .002 -12.52 - - - RNY Prop Tr .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .009 .016 .009 .009 -.31 .035 .007RBO 1289.74 79.587 .010 -.60 - - - ROBO 3D ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 -.2 .035 .036 .038 .034 -5.57 .087 .031ROO 456.703 25.054 .013 - - - - Roots Sustainable .. . . . . . . . . . . . . . . . . . . . . . .40 -5 .395 .40 .465 .395 -11.42 .67 .30RGI 212.866 7.021 .027 -1.06 - - - Roto-Gro Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .42 -3 .40 .42 .475 .40 -6.97 .705 .245RUL 331.988 14.435 .144 -.85 - - - RPMGlobal Hldgs .. . . . . . . . . . . . . . . . . . . . . . .665 +2.5 .64 .665 .665 .605 +3.60 .795 .505RUB - 8.966 .010 -3.40 - - - Rubicor Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 - .037 .04 .039 .039 -.31 .055 .028RFF 573.909 19.598 .562 19.20 11.5 9.93 4.51 Rural Funds Grp ... . . . . . . . . . . . . . . . . . . . . . . 2.20 -5 2.20 2.21 2.25 2.18 -2.53 2.45 1.603RHL 377.233 6.370 .319 23.51 12.9 15.00 4.93 f Ruralco .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.04 -3 3.02 3.05 3.08 3.03 -1.28 3.31 2.70RXP 324.764 23.578 .077 6.77 7.0 4.50 9.47 f RXP Services.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .475 -1.5 .47 .475 .50 .47 -3.37 .93 .465SRH - .314 .007 .86 23.3 - - Saferoads .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .18 .20 .20 .20 -.31 .20 .10SLM 322.598 4.066 .128 5.79 11.1 1.00 1.56 f Salmat .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .64 -1.5 .62 .64 .64 .585 -2.60 .655 .34SO4 549.321 12.234 .098 -6.00 - - - Salt Lake Potash.. . . . . . . . . . . . . . . . . . . . . . . . .56 -1 .565 .57 .58 .555 -2.06 .625 .34SND 96.936 7.489 .054 2.44 21.5 2.00 3.81 f Saunders Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .525 -3 .53 .54 .555 .525 -5.71 .63 .481SCP 6085.82 115.664 1.753 24.73 9.5 13.50 5.77 SCA Prop Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . 2.34 +1 2.33 2.34 2.34 2.29 +.12 2.47 2.10SCG 38023.5 663.214 20.978 79.41 5.0 21.73 5.52 p Scentre Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.94 +11 3.93 3.94 3.95 3.79 +2.57 4.57 3.70SFC 13.369 .292 .170 105.20 11.5 29.00 2.39 f Schaffer Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . 12.15 -28 11.76 12.15 12.44 11.60 -2.56 13.00 6.60SCL 5775.18 32.427 .007 -2.90 - - - Schrole Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .018 +.1 .017 .018 .02 .017 +5.58 .10 .016SDV 182.194 28.725 .003 -.20 - - - Scidev .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.1 .007 .008 .008 .007 -12.81 .019 .007SIE - .502 .001 .41 5.4 - - SciGen ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .022 - .022 .054 .022 .022 -.31 .07 .021SCO 599.736 27.798 .448 21.28 15.1 - - f Scott Pac Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . 3.22 -2 3.21 3.22 3.25 3.10 -.92 3.46 2.26SCT 860.670 17.922 .014 -3.59 - - - Scout Sec ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 -.5 .17 .185 .185 .16 -3.16 .38 .135SDI 144.415 11.123 .065 3.96 13.9 2.40 4.36 f SDI .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .55 -2 .54 .55 .565 .53 -3.82 .67 .42SFG 4199.03 46.000 .070 -1.96 - - - Seafarms Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . .05 -.2 .049 .052 .052 .048 -4.15 .085 .048SFGO 191.666 4.485 .003 - - - - opt jul21 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 - .026 .03 .026 .026 -.31 .05 .015SLK 238.871 7.606 .392 21.80 17.8 14.50 3.74 f SEALINK Travel Grp .. . . . . . . . . . . . . . . . . . . . 3.88 -12 3.87 3.90 4.02 3.86 -3.31 4.46 3.69SES 823.727 7.520 .022 -1.70 - - - Secos Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 -1 .10 .11 .115 .10 -9.00 .175 .065SEK 4108.37 52.722 6.536 102.80 18.1 45.00 2.41 f Seek.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 18.64 +4 18.64 18.65 18.68 18.22 -.09 21.29 16.14SHV 550.267 15.388 .528 4.80 115.6 15.00 2.70 f Select Harvests .. . . . . . . . . . . . . . . . . . . . . . . . . 5.55 -1 5.53 5.56 5.64 5.45 -.49 5.94 3.68SWF 710.860 28.705 .015 -2.47 - - - SelfWealth .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 -1 .135 .15 .15 .135 -6.97 .21 .11SEN 2179.68 67.281 .119 .34 32.4 - - Senetas .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 -1 .11 .115 .115 .11 -8.64 .14 .083SNS 332.099 44.623 .024 -4.01 - - - Sensen Nets.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .165 - .165 .17 .17 .16 -.31 .255 .01SE1 937.484 18.181 .030 -6.52 - - - Sensera.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .265 +3.5 .25 .265 .275 .225 +14.91 .47 .22SEQ 469.444 9.633 .034 1.49 22.5 - - Sequoia Fin Grp .. . . . . . . . . . . . . . . . . . . . . . . . .335 +.5 .335 .345 .34 .325 +1.21 .42 .26S3R 43908.1 1197.44 .005 -.37 - - - Serpentine Tech ... . . . . . . . . . . . . . . . . . . . . . . .007 - .007 .008 .007 .006 -.31 .018 .002S3RO - 4.300 - - - - - opt aug18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 -.31 .007 .001S3ROA 370.351 90.286 - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 -.1 .001 .002 .001 .001 -50.31 .007 .001S3ROB 6249.83 38.915 - - - - - opt apr21 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 -.1 .004 .005 .005 .004 -20.31 .007 .004SRV 144.223 3.498 .493 25.30 19.8 26.00 5.19 p Servcorp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.01 - 4.90 5.10 5.11 4.95 -.31 6.74 4.70SSM 988.813 48.508 .572 9.65 16.4 6.00 3.80 f Service Stream... . . . . . . . . . . . . . . . . . . . . . . . . 1.58 -4 1.575 1.58 1.61 1.575 -2.78 1.715 1.115SVT 886.947 12.577 .001 -3.77 - - - ServTech Global . . . . . . . . . . . . . . . . . . . . . . . . . .014 -.4 .014 .015 .015 .014 -22.53 .18 .014SVW 1188.51 35.741 5.412 78.58 21.8 42.00 2.46 f Seven Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 17.10 -40 17.09 17.10 17.43 16.88 -2.59 19.67 9.73SWM 9695.08 233.788 .777 -43.50 - 4.00 7.77 f Seven West Media.. . . . . . . . . . . . . . . . . . . . . . .515 -2.5 .51 .515 .55 .505 -4.94 .855 .47SGF 1416.38 12.473 .921 25.40 14.1 18.04 5.04 f SG Fleet Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.58 -24 3.58 3.63 3.825 3.37 -6.59 4.51 3.25SRO 46711.2 362.614 .007 -.50 - - - ShareRoot .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 +.1 .006 .007 .006 .005 +19.69 .014 .004SSG 40.318 8.744 .056 7.70 5.7 4.20 9.55 f Shaver Shop Grp ... . . . . . . . . . . . . . . . . . . . . . .44 - .425 .44 .44 .425 -.31 .735 .385SHJ 293.923 5.777 .139 13.90 5.8 3.00 3.75 f Shine.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .80 -4 .775 .805 .82 .75 -5.07 .91 .45SHM 313.963 16.032 .129 15.30 8.9 11.00 8.12 f Shriro Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.355 -5.5 1.355 1.36 1.405 1.35 -4.21 1.75 .90SDX 26.363 2.797 .016 -.77 - - - Sienna Cancer .. . . . . . . . . . . . . . . . . . . . . . . . . . .10 - .10 .11 .10 .10 -.31 .20 .099SSL - .001 .048 17.10 34.8 - - Sietel . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.95 - 5.80 6.95 5.95 5.95 -.31 6.00 5.00SSLPA - - - - - 10.00 10.00 5% cum pf.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.00 +5 1.04 - .95 .95 +4.96 1.015 .857SIG 20663.0 183.727 .785 5.60 13.2 5.00 6.76 f Sigma Health.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .74 -4 .74 .745 .805 .73 -5.43 1.33 .725SLX 1153.01 9.633 .047 -6.50 - - - Silex Systems ... . . . . . . . . . . . . . . . . . . . . . . . . . .275 -3 .275 .285 .30 .26 -10.14 .62 .26SIV 410.180 10.052 .143 9.11 40.3 35.10 9.56 f Silver Chef.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.67 -23 3.67 3.69 3.98 3.56 -6.20 8.88 3.14SVH 87.571 3.628 .041 -5.18 - - - Silver Heritage Grp ... . . . . . . . . . . . . . . . . . . . .071 -.4 .071 .084 .071 .07 -5.64 .155 .069SVA 347.000 6.625 .006 -2.06 - - - Simavita .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 -.3 .016 .019 .02 .019 -13.35 .076 .011SIS 382.902 8.372 .016 - - - - Simble Solutions.. . . . . . . . . . . . . . . . . . . . . . . . .235 -.5 .235 .245 .25 .235 -2.39 .275 .19SIO 415.614 9.222 .042 1.43 20.3 - - f Simonds Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . .29 +1 .29 .34 .32 .28 +3.26 .40 .27SRX 1174.83 40.477 1.548 -39.60 - 30.00 1.08 Sirtex Medical. . . . . . . . . . . . . . . . . . . . . . . . . . . . 27.76 +2 27.76 27.78 27.87 27.70 -.23 27.87 10.45SIT - 4.772 .025 -9.54 - - - Site Grp Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .037 - .036 .04 .037 .037 -.31 .09 .035SKN 19.208 1.711 .004 -1.78 - - - Skin Elements.. . . . . . . . . . . . . . . . . . . . . . . . . . . .11 +1.2 .05 .11 .11 .088 +11.94 .19 .088SKNO - .075 - - - - - opt oct18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .015 .001 .001 -.31 .021 .001SAS 5662.46 119.844 .086 -1.03 - - - Sky & Space Glb .. . . . . . . . . . . . . . . . . . . . . . . . .12 - .12 .125 .13 .12 -.31 .275 .115SKT 482.669 14.021 .852 29.30 7.5 18.16 8.29 Sky Network TV... . . . . . . . . . . . . . . . . . . . . . . . 2.19 +3 2.18 2.19 2.22 2.09 +1.08 3.62 1.925SKC 2492.24 62.773 2.402 6.91 53.3 18.31 4.98 SkyCity Entertain .. . . . . . . . . . . . . . . . . . . . . . . 3.68 +2 3.67 3.68 3.68 3.58 +.24 4.36 3.31SKF 236.958 18.412 .046 -1.40 - - - Skyfii . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 -.5 .17 .175 .175 .16 -3.16 .23 .05SGH 21.318 1.037 .216 -1395.06 - - - p Slater & Gordon... . . . . . . . . . . . . . . . . . . . . . . . † 3.11 -14 3.11 3.18 3.37 3.10 -4.61 12.20 1.81SM8 257.135 3.577 .001 -4.42 - - - Smart Marine Systems... . . . . . . . . . . . . . . . .031 -.2 .028 .031 .036 .031 -6.37 .12 .027SPZ 2464.95 61.394 .165 .07 657.1 - - Smart Parking.. . . . . . . . . . . . . . . . . . . . . . . . . . . .46 +2 .46 .465 .49 .43 +4.24 .49 .205SIQ 2342.63 29.770 1.370 34.50 30.4 35.00 3.34 f Smartgrp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10.49 -44 10.46 10.49 10.97 10.38 -4.33 11.95 6.21SMP 1295.18 25.979 .031 1.36 13.2 - - Smartpay .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 -1 .175 .185 .185 .18 -5.57 .24 .135SMA 39717.4 264.148 .026 -.29 - - - SmartTrans Hldgs .. . . . . . . . . . . . . . . . . . . . . . .004 -.1 .004 .005 .005 .004 -20.31 .013 .004SOM 32.088 3.604 .190 -15.43 - - - SomnoMed... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.05 +1 3.01 3.03 3.16 3.02 +.02 3.928 2.738SHL 3237.30 60.785 9.653 109.70 20.8 78.00 3.42 p Sonic Healthcare .. . . . . . . . . . . . . . . . . . . . . . . 22.83 -5 22.81 22.84 23.03 22.48 -.53 24.97 20.605SKI 12601.0 280.485 3.936 5.27 44.4 15.25 6.52 Spark Infrastructure .. . . . . . . . . . . . . . . . . . . . 2.34 -5 2.33 2.34 2.39 2.31 -2.40 2.88 2.185SPK 4082.74 75.825 5.780 20.93 15.1 19.82 6.29 Spark New Zealand ... . . . . . . . . . . . . . . . . . . 3.15 - 3.14 3.15 3.20 3.12 -.31 3.77 3.10SFH 4527.05 26.632 .073 -9.10 - - - f Specialty Fashion.. . . . . . . . . . . . . . . . . . . . . . . .38 +2.5 .345 .395 .48 .355 +6.74 .57 .10SP3 174.530 7.274 .015 -4.52 - - - Spectur .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .33 +2 .32 .33 .33 .295 +6.15 .53 .25SP3O 25.000 .481 - - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 -.5 .16 .185 .18 .18 -3.01 .21 .14SDA 3187.03 111.581 1.252 2.97 176.1 7.20 1.38 f SpeedCast Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.23 +10 5.22 5.24 5.28 5.00 +1.64 5.72 3.22SRS 2821.25 45.717 .066 -.20 - - - Spicers.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .032 -.1 .032 .034 .034 .032 -3.34 .038 .025ST1 5372.32 49.593 .061 .34 75.0 - - Spirit Telecom... . . . . . . . . . . . . . . . . . . . . . . . . . .255 - .25 .255 .26 .25 -.31 .28 .099ST1O 5214.26 24.721 .003 - - - - opt jul19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .079 +.9 .071 .09 .079 .07 +12.55 .095 .008SFI 2122.25 59.422 .068 -1.11 - - - Spookfish.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .063 -.5 .063 .066 .069 .063 -7.66 .105 .062SHO 777.620 55.572 .024 -5.40 - - - SportsHero .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .135 +1 .13 .135 .14 .125 +7.69 .215 .028SPO 719.272 3.936 1.212 -2.60 - 1.35 1.23 Spotless Grp Hld .. . . . . . . . . . . . . . . . . . . . . . . 1.10 - 1.07 1.12 1.115 1.065 -.31 1.175 1.00SFL 153.606 2.628 .014 -2.33 - .50 5.26 f Spring FG... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .095 - .095 .098 .095 .095 -.31 .26 .088SIX - .052 .014 -3.52 - - - Sprintex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 - .06 .13 .14 .14 -.31 .36 .10SRG 670.896 6.514 .120 8.64 20.9 6.00 3.31 f SRG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.81 +9 1.78 1.85 1.845 1.67 +4.93 1.89 1.15SPL 867.786 33.435 .441 2.99 39.8 - - Starpharma ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.19 -6 1.18 1.19 1.23 1.15 -5.11 1.67 .655SDF 11161.0 127.583 1.991 8.39 29.9 7.20 2.87 f Steadfast Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.51 - 2.50 2.52 2.525 2.42 -.31 3.02 2.33SST .503 .010 .575 53.13 34.9 36.94 1.99 Steamships Trading .. . . . . . . . . . . . . . . . . . . . 18.55 +5 18.50 - 18.55 18.50 -.04 23.00 16.75SCU - 108.960 .018 -1.19 - - - Stemcell United.. . . . . . . . . . . . . . . . . . . . . . . . . .035 - - - .035 .035 -.31 .198 .020SBI 25.300 .405 - -4.52 - - - Sterling Plantations .. . . . . . . . . . . . . . . . . . . . .01 - - .10 .01 .01 -.31 .019 .008SXE 429.545 11.995 .162 3.04 23.0 - - f Sthn X Elect Engnr.. . . . . . . . . . . . . . . . . . . . . . .70 - .70 .71 .72 .69 -.31 .835 .435SXL 7047.00 134.392 .834 12.82 8.5 7.75 7.14 f Sthn Cross Media.. . . . . . . . . . . . . . . . . . . . . . . 1.085 +5 1.08 1.085 1.085 1.015 +4.52 1.47 1.015SGP 21829.7 448.242 9.860 48.80 8.3 25.90 6.40 Stockland ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.05 +2 4.04 4.05 4.06 3.95 +.19 4.98 3.92SKS 41.425 .650 .008 -7.43 - - - Stokes .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 - .15 .18 .18 .165 -.31 .33 .165SRY - 3.935 .008 .71 4.1 - - Story-I . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 - .026 .029 .029 .029 -.31 .057 .024SRYO - .075 - - - - - opt jul19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - - - .005 .005 -.31 .01 .003SOR 1390.05 16.186 .013 -.93 - - - Strategic Elements .. . . . . . . . . . . . . . . . . . . . . .053 - .053 .054 .055 .052 -.31 .105 .052SGO 745.819 3.494 .010 2.02 2.2 - - f Stream Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .045 -.2 .03 .038 .047 .04 -4.56 .078 .032

SMN 608.054 9.364 .116 -3.58 - - - Structural Monitor . . . . . . . . . . . . . . . . . . . . . . . 1.03 +3 1.03 1.05 1.08 .93 +2.69 2.07 .90SUD 6142.02 114.362 .016 -.21 - - - SUDA Pharma ... . . . . . . . . . . . . . . . . . . . . . . . . .013 -.1 .013 .014 .014 .013 -7.45 .027 .013SNZ 41.050 .423 1.454 93.01 7.0 8.65 1.34 Summerset Grp.. . . . . . . . . . . . . . . . . . . . . . . . . 6.47 +10 6.39 - 6.47 6.47 +1.26 6.47 4.22SBB - 15.466 .005 -.07 - - - Sunbridge Grp ... . . . . . . . . . . . . . . . . . . . . . . . . .011 - .01 .011 .011 .011 -.31 .015 .009SUN 10796.1 189.552 17.419 77.03 17.4 73.00 5.43 f Suncorp Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 13.44 +10 13.44 13.45 13.52 13.18 +.44 15.24 12.43SDG 66.020 2.335 .270 32.90 5.3 9.00 5.11 f Sunland Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.76 -2 1.76 1.785 1.79 1.73 -1.43 1.88 1.59SUL 3956.54 63.302 1.349 50.50 13.5 46.50 6.80 f Super Retail Grp .. . . . . . . . . . . . . . . . . . . . . . . . 6.84 +4 6.82 6.84 6.86 6.55 +.28 10.10 6.42SLC 623.886 24.805 .448 1.46 134.2 .50 .26 f Superloop ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.96 -3.5 1.955 1.96 2.00 1.925 -2.06 2.72 1.925SNL 13.480 .139 .128 18.64 16.9 11.00 3.49 f Supply Net .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.15 +1 3.15 3.25 3.15 3.14 +.01 3.65 2.18SW1 583.129 14.121 .028 -8.91 - - - Swift Nets Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . .375 -1 .37 .38 .42 .375 -2.90 .59 .225SYD 16683.0 308.490 14.736 15.54 42.1 34.50 5.28 Sydney Airport . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.54 -17 6.54 6.55 6.70 6.48 -2.84 7.795 6.31SOP 107.188 4.137 .009 -7.77 - - - Synertec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .042 - .042 .059 .044 .042 -.31 .05 .024SOPOA 4.062 .010 - - - - - opt aug20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 -.9 .001 .005 .01 .001 -90.31 .01 .001SM1 913.139 10.625 1.504 35.37 23.7 - - Synlait Milk .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.39 +49 8.36 8.43 8.75 7.70 +5.90 9.12 3.13SYT 4653.28 238.059 .022 -.13 - - - Syntonic .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 +.1 .016 .013 .015 .014 +7.39 .037 .012TAH 25704.0 416.572 8.495 -7.00 - 23.50 5.57 f Tabcorp Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . 4.22 -17 4.22 4.23 4.35 4.165 -4.18 5.735 3.905TAG - .342 .009 -2.80 - - - Tag Pacific.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .071 - .071 .08 .071 .071 -.31 .11 .04TWD 21.902 .484 .106 34.33 12.1 27.00 6.52 f Tamawood ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.14 +4 4.13 4.25 4.24 4.08 +.67 4.55 3.51TFL 50.411 3.952 .036 -4.14 - - - Tasfoods.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .175 -.5 .175 .18 .18 .175 -3.08 .25 .15TGR 2156.40 46.957 .632 35.22 10.4 15.50 4.25 f Tassal Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.65 -14 3.64 3.65 3.79 3.62 -4.00 4.69 3.44TDL .323 .193 .014 -3.00 - - - TBG Diagnostics.. . . . . . . . . . . . . . . . . . . . . . . . .065 -.1 .065 .21 .066 .065 -1.82 .20 .06TMP 535.734 5.673 .007 -3.00 - - - Tech Mpire.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 -.5 .076 .085 .086 .08 -6.19 .42 .08TCN 611.575 4.988 .008 -.11 - .35 10.00 Techniche .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 -.1 .035 .038 .036 .035 -3.08 .065 .035TNE 2711.47 49.503 1.612 14.18 36.0 8.20 1.60 p Technology One ... . . . . . . . . . . . . . . . . . . . . . . 5.11 -8 5.10 5.12 5.17 4.99 -1.85 5.90 4.38TGH 111.012 8.359 .290 8.58 9.5 6.87 8.43 Tegel Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .815 +3 .805 .82 .85 .77 +3.52 1.33 .77TLX 325.526 9.233 .074 - - - - Telix Pharmaceutical . . . . . . . . . . . . . . . . . . . . .57 -.5 .57 .58 .60 .55 -1.18 .845 .46TLS 98386.6 1735.27 36.869 32.00 9.7 23.00 7.42 f Telstra Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.10 -4 3.10 3.11 3.17 3.09 -1.58 4.59 3.09TPW 5.815 7.062 .056 -3.18 - - - Temple & Webster .. . . . . . . . . . . . . . . . . . . . . . .52 -3 .50 .60 .55 .52 -5.76 .65 .135TPP 2741.01 9.812 .048 -.44 - - - Tempo Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 -1.5 .195 .20 .215 .195 -7.28 .26 .165TNT 359.827 10.168 .011 -1.79 - - - Tesserent .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .092 -1.3 .092 .105 .105 .09 -12.69 .14 .051A2M 20498.4 355.993 8.833 19.17 63.2 - - The A2 Milk Company... . . . . . . . . . . . . . . . . 12.12 +66 12.11 12.12 12.56 10.83 +5.45 13.78 2.90AU1 3694.87 40.413 .011 -.61 - - - THE Agency Grp Aus... . . . . . . . . . . . . . . . . . .017 - .016 .017 .018 .015 -.31 .031 .015AU1O - .240 - - - - - opt apr19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 -.31 .005 .001CGL 252.615 3.228 .300 17.98 34.0 12.80 2.09 f The Citadel Grp .. . . . . . . . . . . . . . . . . . . . . . . . . 6.12 -51 6.08 6.12 6.60 6.00 -8.00 7.49 4.16FOD 51.361 5.435 .017 .02 200.0 - - The Food Revolution .. . . . . . . . . . . . . . . . . . . .04 - .04 .042 .04 .04 -.31 .07 .037GGL 685.580 32.298 .005 -.76 - - - The Gruden Grp... . . . . . . . . . . . . . . . . . . . . . . . .008 - .009 .01 .008 .008 -.31 .025 .008THC 3726.18 54.023 .042 -3.09 - - - The Hydroponics Co ... . . . . . . . . . . . . . . . . . .485 -5.5 .485 .49 .535 .455 -10.49 1.15 .19THCO 267.263 8.183 .007 - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 -3 .20 .28 .22 .19 -13.35 .70 .042PGR 174.420 1.669 .058 4.26 10.0 3.00 7.06 f The PAS Group ... . . . . . . . . . . . . . . . . . . . . . . . .425 - .40 .425 .425 .40 -.31 .65 .40TRS 375.892 7.264 .225 43.50 17.9 48.00 6.17 f The Reject Shop ... . . . . . . . . . . . . . . . . . . . . . . 7.78 +22 7.75 7.79 7.80 7.36 +2.60 7.86 3.25SGR 12505.5 231.399 4.310 18.80 27.8 16.00 3.07 f The Star Entertain .. . . . . . . . . . . . . . . . . . . . . . 5.22 -7 5.21 5.22 5.32 5.155 -1.63 6.395 4.88GO2 418.389 9.844 .008 -1.13 - - - The Go2 People.. . . . . . . . . . . . . . . . . . . . . . . . . .145 +3.5 .12 .145 .145 .11 +31.51 .20 .10TNK 83.330 7.088 .094 14.08 13.8 6.00 3.08 f Think Childcare .. . . . . . . . . . . . . . . . . . . . . . . . . 1.95 +8 1.90 1.95 1.97 1.87 +3.97 2.40 1.83TGA 912.090 35.812 .100 .52 120.2 3.50 5.60 f Thorn Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .625 - .625 .63 .65 .61 -.31 1.43 .55TPS - 5.046 .021 -.08 - - - Threat Protect Au ... . . . . . . . . . . . . . . . . . . . . . † .20 - .165 .20 .20 .20 -.31 .231 .15THD 28445.7 437.174 .006 -.70 - - - Thred... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .006 .007 .008 .006 -.31 .044 .005TIA - .171 .065 1.42 52.8 - - Tian An Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .75 - .75 .80 .75 .75 -.31 1.20 .72TKF - 11.465 .002 -3.44 - - - Tikforce .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 - - - .014 .014 -.31 .046 .011TKFOC - - - - - - - opt may18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 .001 -.31 .007 .001TLT - .014 .529 - - - - Tilt Renewables.. . . . . . . . . . . . . . . . . . . . . . . . . 1.69 - 1.55 - 1.69 1.69 -.31 2.00 1.69TML - .110 .005 .31 16.1 - - Timah Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 - .02 .056 .05 .05 -.31 .07 .05TNY 16.520 .549 .009 -8.69 - - - Tinybeans Grp ... . . . . . . . . . . . . . . . . . . . . . . . . .81 +6.5 .81 .945 .81 .745 +8.42 1.20 .555TTT 361.249 27.065 .067 -1.61 - - - Titomic.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.22 -12 1.215 1.22 1.34 1.195 -9.26 1.76 .37TOM 3935.23 36.793 .006 -3.79 - - - Tomizone ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 +.1 .012 .014 .015 .012 +7.39 .031 .011TOMO - .490 - - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - - .004 .004 .004 -.31 .005 .002TBH 1319.82 34.023 .017 -5.54 - - - Topbetta Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . .11 -3.5 .11 .12 .145 .11 -24.44 .50 .099TWR 1563.86 13.707 .263 -4.62 - - - Tower .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .78 +2 .70 .78 .78 .745 +2.33 1.28 .53TOX 1959.50 55.246 .659 6.97 48.6 10.00 2.95 f Tox Free Solutions .. . . . . . . . . . . . . . . . . . . . . . 3.39 -2 3.39 3.41 3.41 3.37 -.89 3.50 2.18TPC - .014 .011 9.49 10.5 3.00 3.00 f TPC Cons... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.00 - 1.00 1.275 1.00 1.00 -.31 1.34 .65TPM 6165.09 110.279 5.096 43.00 12.8 4.00 .73 f TPG Telecom... . . . . . . . . . . . . . . . . . . . . . . . . . . 5.50 +1 5.50 5.51 5.56 5.44 -.12 6.88 4.855TPE 175.888 9.592 .118 -23.38 - - - TPI Enterprises.. . . . . . . . . . . . . . . . . . . . . . . . . . 1.45 -6 1.45 1.46 1.52 1.40 -4.28 2.94 1.275TME 2039.29 34.535 1.641 22.01 18.8 17.52 4.24 Trade Me Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . 4.13 -2 4.13 4.14 4.15 4.03 -.79 5.23 3.82TTC 1353.74 24.454 .018 7.19 1.0 1.70 22.67 Traditional Therapy .. . . . . . . . . . . . . . . . . . . . . .075 - .075 .076 .075 .07 -.31 .45 .07TTI 1053.18 17.301 .009 .57 6.0 - - f Traffic Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .034 +.1 .033 .034 .036 .033 +2.72 .044 .029TSN 10112.4 307.999 .017 -.06 - - - Transaction Solutions .. . . . . . . . . . . . . . . . . . .008 - .007 .008 .009 .007 -.31 .019 .005TTL 1211.84 152.802 .005 -.37 - - - Transcendence ... . . . . . . . . . . . . . . . . . . . . . . . .03 - .027 .032 .031 .027 -.31 .053 .018TTLO 1757.00 40.022 - - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 -.2 .006 .007 .008 .006 -25.31 .022 .003TCO - .004 .014 22.46 4.8 5.00 4.63 f Transmetro Corp.. . . . . . . . . . . . . . . . . . . . . . . . 1.08 - .90 - 1.08 1.08 -.31 1.10 .975TCL 16206.5 347.137 24.850 22.70 49.2 54.50 4.88 p Transurban Grp ... . . . . . . . . . . . . . . . . . . . . . . . 11.17 -25 11.16 11.18 11.35 11.06 -2.50 13.11 10.97TWE 4760.55 132.022 12.347 43.60 39.4 28.00 1.63 p Treasury Wine .. . . . . . . . . . . . . . . . . . . . . . . . . . . 17.18 +32 17.18 17.19 17.44 16.71 +1.59 18.09 11.79TIL 3.195 .766 .196 5.14 52.5 - - Trilogy Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.70 +1 2.70 2.75 2.70 2.69 +.07 3.00 1.90TGO 1.402 .144 .119 - - - - Trimantium Growthops ... . . . . . . . . . . . . . . 1.25 -7 1.25 1.35 1.32 1.25 -5.61 1.36 1.05TAU - .491 .015 -1.81 - - - Trustees Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 - .18 - .18 .18 -.31 .19 .132TTA - .494 .003 -2.43 - - - f TTA Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 - .017 .034 .024 .024 -.31 .041 .024TUP - 38.050 .087 -.68 - - - TTG Fintech .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .135 - .035 .135 .135 .135 -.31 .165 .06TRA - .002 .254 12.29 24.4 - - Turners Automotive .. . . . . . . . . . . . . . . . . . . . 3.00 - - - 3.00 3.00 -.31 3.00 3.00TV2 7934.22 376.981 .023 -.37 - - - tv2u International . . . . . . . . . . . . . . . . . . . . . . . . .012 -.1 .012 .013 .013 .012 -8.00 .028 .007TV2O 4880.46 49.691 .001 - - - - opt mar19.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .005 .004 .004 -.31 .011 .002TZL 49.137 1.032 .011 -26.34 - - - TZ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .16 - .16 .18 .16 .16 -.31 .448 .155UCW 12.500 3.209 .013 .62 26.6 - - UCW ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .165 -1 .165 .19 .175 .165 -6.02 .265 .044UUL - .079 .002 -1.48 - - - Ultima United .. . . . . . . . . . . . . . . . . . . . . . . . . . . .066 - .069 .13 .066 .066 -.31 .07 .04UTR 5618.74 273.729 .019 -.94 - - - Ultracharge.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 +.3 .028 .029 .029 .024 +11.69 .049 .019UNL 871.547 1.873 .002 -.81 - - - United Nets.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 -1.2 .02 .039 .052 .039 -23.38 .20 .039UOS 38.902 2.965 .338 8.17 8.6 3.00 4.29 Utd Overseas Aust .. . . . . . . . . . . . . . . . . . . . . .70 +.5 .69 .695 .70 .695 +.41 .70 .58UBI 353.516 6.661 .050 -.43 - - - Universal Biosensors.. . . . . . . . . . . . . . . . . . . .285 +1.5 .27 .29 .285 .27 +5.25 .48 .24UPD 2350.83 34.368 .560 -3.25 - - - Updater .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.04 -19 1.01 1.05 1.18 1.00 -15.75 1.53 .57UBN 1447.30 5.021 .015 -14.63 - - - Urbanise.com... . . . . . . . . . . . . . . . . . . . . . . . . . .029 +.4 .029 .03 .029 .024 +15.69 .096 .024URF 420.141 4.978 .635 -3.76 - 10.00 5.68 US Masters Res Prop ... . . . . . . . . . . . . . . . . 1.76 - 1.76 1.78 1.78 1.75 -.31 2.04 1.61USR 3.000 1.433 .011 .36 87.5 2.00 6.35 US Residential Fund ... . . . . . . . . . . . . . . . . . .315 +2 .305 .315 .315 .295 +6.47 .402 .289UCM 604.509 11.597 .027 -1.70 - - - USCOM.... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 -3 .20 .21 .245 .20 -13.35 .29 .15UUV 15.000 4.772 .003 -4.23 - - - UUV Aquabotix .. . . . . . . . . . . . . . . . . . . . . . . . . .079 - .079 .08 .079 .079 -.31 .23 .055UUVO - 3.582 - - - - - opt apr19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .008 .004 .004 -.31 .069 .004VMG 8334.87 111.632 .018 -.05 - - - VDM Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .003 .002 -.31 .004 .001VELCP - .001 .110 -11.78 - .50 .04 Vealls. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 13.70 - 13.70 - 13.70 13.70 -.31 14.56 11.10VELIN - - .004 - - 11.20 7.37 income ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.52 - .55 - 1.52 1.52 -.31 1.52 1.444VELPA - - - - - .70 .23 7% cum pf.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.00 +2.4 - - 2.976 2.976 +.51 2.983 2.976VBS 13.700 .177 .027 -13.35 - - - Vectus Biosystems ... . . . . . . . . . . . . . . . . . . . 1.15 -4 1.15 1.19 1.19 1.15 -3.67 1.72 .99VEE 37.000 6.257 .059 3.46 13.0 - - f Veem ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .45 -2 .45 .465 .47 .45 -4.56 .67 .45VP7 100.000 .279 .007 -.34 - - - Velocity Prop Gp... . . . . . . . . . . . . . . . . . . . . . . .06 -2.5 .036 .10 .06 .054 -29.72 .20 .054VPC 1628.33 405.683 .007 -1.17 - - - Velpic .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .007 .006 .006 -.31 .023 .006VPCO - 1.000 - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 -.31 .006 .001VPCOA 7178.57 62.172 - - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 -.31 .008 .002VRS 388.486 30.297 .069 -.54 - .50 2.50 f Veris .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 -.5 .195 .20 .205 .20 -2.75 .21 .115VIA - - .098 -1.30 - - - ViaGOLD Capital . . . . . . . . . . . . . . . . . . . . . . . . 2.35 - - - 2.35 2.35 -.31 2.35 2.35VCX 29656.3 690.357 9.331 36.35 6.6 16.70 6.93 Vicinity Centres .. . . . . . . . . . . . . . . . . . . . . . . . . 2.41 - 2.41 2.42 2.44 2.37 -.31 2.99 2.37VIG - .020 .016 .03 100.0 - - Victor Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 - .03 - .03 .03 -.31 .04 .03VLW 517.299 12.597 .310 28.70 8.5 18.50 7.58 f Villa World .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.44 +2 2.42 2.44 2.49 2.41 +.52 2.87 2.09VRL 240.431 9.600 .515 69.10 4.6 - - f Village Roadshow ... . . . . . . . . . . . . . . . . . . . . 3.18 +6 3.17 3.20 3.29 3.12 +1.62 4.21 3.05VLA 2213.74 80.286 .469 -6.00 - - - Viralytics .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.685 - 1.685 1.69 1.69 1.68 -.31 1.715 .59VAH 2006.61 41.268 1.861 -2.42 - - - Virgin Aus Hldg... . . . . . . . . . . . . . . . . . . . . . . . . .22 - .215 .225 .23 .21 -.31 .295 .16VRT 1035.14 16.624 .443 37.27 14.8 26.00 4.72 f Virtus Health.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.51 +10 5.50 5.52 5.53 5.40 +1.54 6.33 4.97VTI 65.817 5.405 .071 -14.01 - - - Vision Tech,.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .385 -6 .38 .42 .435 .385 -13.79 .575 .35VGL 5.579 .208 .445 5.46 49.5 2.30 .85 Vista Grp Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † 2.70 -1 2.59 3.10 3.00 2.70 -.68 4.75 2.25VTG 3845.34 48.725 .191 18.90 6.6 12.10 9.76 f Vita Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.24 +2 1.24 1.25 1.34 1.207 +1.33 2.78 .79VLS 12.079 2.895 .043 5.21 15.2 3.75 4.75 f Vita Life Sciences.. . . . . . . . . . . . . . . . . . . . . . . .79 +5.5 .74 .85 .79 .74 +7.18 1.13 .69VVR 4696.19 108.877 1.473 23.08 8.8 - - Viva Energy Reit. . . . . . . . . . . . . . . . . . . . . . . . . . 2.03 +3 2.02 2.03 2.03 1.985 +1.19 2.48 1.94VIV 440.269 63.266 .028 -1.34 - - - Vivid Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .058 -.3 .058 .06 .062 .058 -5.22 .085 .035VMT 348.075 9.497 .012 -3.61 - - - Vmoto.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .056 -.1 .056 .058 .058 .054 -2.06 .11 .052VOC 14614.6 205.501 1.437 -239.37 - 6.00 2.60 f Vocus Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.31 +9 2.31 2.32 2.34 2.15 +3.75 3.87 2.15VHT 900.472 8.100 .069 -5.77 - - - Volpara Health Tech ... . . . . . . . . . . . . . . . . . . .735 +1.5 .735 .75 .79 .72 +1.78 .80 .30VPR 24793.7 277.102 .025 .07 4.3 - - Volt Power Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .004 .002 -.31 .006 .001VIP - .729 .018 -.68 - - - Voltage IP.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .047 - .036 .05 .047 .047 -.31 .12 .035WGN 680.735 19.228 .646 12.20 32.8 - - Wagners Hld Co ... . . . . . . . . . . . . . . . . . . . . . . 4.00 -16 3.99 4.03 4.15 3.97 -4.15 4.45 3.30WGL 3908.99 90.868 .007 -.91 - - - Wangle Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .007 .007 .006 -.31 .025 .006WRG 6.957 .264 .017 -2.48 - - - Water Res Grp ... . . . . . . . . . . . . . . . . . . . . . . . . † .64 +6 .56 .64 .64 .58 +10.04 1.00 .001WAT - .059 .074 11.90 16.8 5.00 2.50 f Waterco.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.00 - 2.00 2.09 2.00 2.00 -.31 2.10 1.41WTP 491.196 8.638 .144 -17.97 - - - Watpac ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .785 +2 .785 .79 .80 .77 +2.31 .82 .525WHA 3615.07 49.736 .209 -10.43 - - - Wattle Health Au ... . . . . . . . . . . . . . . . . . . . . . . 2.26 -2 2.26 2.24 2.35 2.07 -1.18 2.90 .32WEB 2266.97 36.324 1.264 29.59 36.0 18.00 1.69 f Webjet . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10.64 -41 10.61 10.64 10.97 10.43 -4.02 13.19 9.13WBA 499.106 11.664 .553 18.79 8.1 3.00 1.96 f Webster.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.53 -.5 1.485 1.53 1.545 1.485 -.63 1.605 1.23WBAPA - .005 - - - 9.00 6.67 9% cum pf.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.35 - 1.36 - 1.35 1.35 -.31 1.60 1.35WBT 5528.61 256.371 .042 -.20 - - - Weebit Nano ... . . . . . . . . . . . . . . . . . . . . . . . . . . .048 - .047 .048 .05 .046 -.31 .088 .014WLD 1532.50 18.621 .064 -15.31 - - - Wellard.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 -.5 .11 .12 .125 .11 -4.31 .215 .10WLL 18.832 1.349 .172 27.80 15.8 23.50 5.34 f Wellcom Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 4.40 +10 4.31 4.35 4.40 4.30 +2.02 5.30 4.00WES 5909.53 142.483 47.168 133.30 31.2 223.00 5.36 f Wesfarmers .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 41.60 +4 41.60 41.61 41.94 41.10 -.21 45.29 39.52WFD 17114.2 333.142 18.142 95.71 9.1 32.41 3.71 Westfield.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.73 +21 8.72 8.74 8.75 8.49 +2.16 9.77 7.28WBC 20151.9 343.577 99.449 238.00 12.2 188.00 6.47 f Westpac Banking.. . . . . . . . . . . . . . . . . . . . . . . 29.05 +43 29.03 29.05 29.18 28.32 +1.20 35.30 28.32WHK 1005.45 32.682 .007 - - - - WhiteHawk ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .135 +3 .13 .135 .145 .096 +28.26 .29 .096WND 653.340 7.119 .111 - - - - Windlab.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.65 +8.5 1.65 1.70 1.695 1.565 +5.12 1.98 1.47WNR 140.150 2.871 .033 -.55 - - - Wingara Ag ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .345 -2.5 .28 .35 .37 .345 -7.06 .425 .22WTC 2447.00 51.055 2.777 11.30 84.3 2.25 .24 f Wisetech Global . . . . . . . . . . . . . . . . . . . . . . . . . 9.53 +11 9.52 9.53 9.80 9.18 +.86 16.27 5.53WZR 607.644 18.556 .013 -1.27 - - - Wisr . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 -.3 .029 .032 .032 .029 -9.68 .06 .024WMC 22.885 2.200 .020 3.71 3.5 .58 4.46 Wonhe Multimedia .. . . . . . . . . . . . . . . . . . . . . .13 +1 .125 .13 .13 .125 +8.03 .24 .105WOW 6894.47 171.742 34.745 137.73 19.3 93.00 3.49 f Woolworths Grp ... . . . . . . . . . . . . . . . . . . . . . . 26.63 +34 26.62 26.65 26.74 26.18 +.99 27.97 24.45WNS - - - -.25 - - - World.Net Services .. . . . . . . . . . . . . . . . . . . . . .01 - .001 - .01 .01 -.31 .01 .01WRR - .584 .011 -1.83 - - - World Reach ... . . . . . . . . . . . . . . . . . . . . . . . . . . .205 - .185 .25 .205 .205 -.31 .25 .13WPP 778.824 19.219 .797 8.62 10.8 6.30 6.74 f WPP AuNZ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .935 +2 .91 .935 .935 .905 +1.88 1.30 .772XIP 211.086 5.952 .102 4.95 23.3 6.40 5.54 f Xenith IP Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 1.155 +4 1.135 1.155 1.16 1.115 +3.28 2.39 1.00XRO 1592.35 33.108 4.723 -28.94 - - - Xero .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 34.08 +64 34.08 34.09 34.48 32.56 +1.61 36.00 18.06XPE 9724.40 300.251 .006 -1.04 - - - Xped ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .005 - .005 .006 .006 .005 -.31 .046 .004XPEOC - .500 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .001 - - .001 .001 .001 -.31 .007 .001XF1 131.179 24.589 .075 -43.06 - - - Xref . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .505 -3.5 .495 .51 .535 .49 -6.79 .795 .45XRF 171.000 2.105 .022 .73 22.6 .24 1.45 f XRF Scientific . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 -2 .165 .175 .175 .165 -11.12 .225 .16XTD 156.291 3.591 .004 -1.97 - - - XTD... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 -.2 .03 .035 .031 .028 -6.76 .14 .028XTE 54.579 2.388 .023 3.15 18.4 - - XTEK ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .58 -4.5 .58 .59 .625 .575 -7.51 .70 .34YBR 20.000 5.950 .038 .31 43.5 - - Yellow Brick Road ... . . . . . . . . . . . . . . . . . . . . .135 +.5 .13 .135 .135 .13 +3.54 .195 .093YOJ 6695.17 159.016 .122 -.94 - - - Yojee .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 -2 .16 .165 .185 .145 -11.42 .36 .054YOW 2413.18 85.989 .022 -4.08 - - - Yowie Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 +.6 .097 .10 .125 .097 +6.08 .545 .088YPB 4872.02 38.012 .016 -4.49 - - - YPB Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 -.3 .023 .024 .028 .024 -11.42 .13 .024ZLD 2290.74 205.190 .056 .47 22.3 - - Zelda Therapeutics.. . . . . . . . . . . . . . . . . . . . . .105 - .105 .11 .11 .10 -.31 .16 .053ZNT 522.814 11.028 .073 16.33 6.0 1.00 1.02 Zenitas Health .. . . . . . . . . . . . . . . . . . . . . . . . . . .985 -2.5 .985 1.02 1.02 .965 -2.78 1.33 .827ZEN 201.995 11.683 .060 7.54 10.2 - - Zenith Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . .77 -3 .77 .80 .83 .76 -4.06 .865 .46ZGL 87.500 9.014 .025 -3.00 - .15 1.30 Zicom Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 -1 .115 .125 .125 .115 -8.31 .16 .115Z1P 1907.37 60.947 .254 -11.23 - - - ZIP Co... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .86 +8.5 .84 .86 .895 .75 +10.66 1.34 .555ZIP 2431.54 70.209 .003 -.22 - - - ZipTel. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 -.3 .018 .019 .021 .018 -14.59 .059 .014ZNO 676.636 12.826 .014 -8.08 - - - Zoono Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 +2.5 .225 .23 .23 .20 +11.89 .53 .042ZYB 9459.92 1083.56 .008 -.07 - - - Zyber Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 -.5 .013 .014 .017 .012 -28.08 .046 .004ZYBOA 885.000 256.810 .002 - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 +.1 .005 .007 .007 .005 +16.36 .03 .001

AFR Monday 9 April 2018www.afr.com | The Australian Financial Review

5Tables

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

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

Mining & Oil MarketsTRADING DATA FOR THE WEEK ENDING FRIDAY, APRIL 6, 2018

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

TDO 12.500 3.742 .010 -.73 - - - 3D Oil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .044 -.6 .044 .05 .05 .044 -12.31 .085 .036DDD 375.773 143.664 .004 -.26 - - - 3D Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 -.1 .005 .006 .006 .005 -16.97 .015 .004DDDO 7477.15 21.844 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 -.31 .009 .00288E 23653.1 482.030 .178 -.19 - - - 88 Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 - .035 .036 .038 .033 -.31 .068 .016ABL .150 5.336 .003 -.83 - - - Abilene Oil & Gas ... . . . . . . . . . . . . . . . . . . . . . .007 - .007 .008 .007 .007 -.31 .014 .007ABU 1170.19 26.876 .057 -1.57 - - - ABM Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 +1 .125 .13 .13 .12 +8.03 .155 .066AJC - 38.222 .003 -.16 - - - Acacia Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 -.31 .007 .001ACB 127.609 26.379 .061 -.23 - - - A-Cap Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 +.1 .075 .074 .07 .065 +1.14 .084 .031AX8 647.463 11.823 .005 - - - - Accelerate Res.. . . . . . . . . . . . . . . . . . . . . . . . . . .185 -1 .185 .19 .195 .18 -5.43 .22 .16ACS 15.000 .260 .005 -2.19 - - - Accent Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .027 +1.2 .027 .045 .027 .015 +79.69 .055 .006ACF - - - -.19 - - - Acrow Formwork .. . . . . . . . . . . . . . . . . . . . . . . † - - - - .008 .008 -.31 .01 .006AIV - .967 .027 -.65 - - - ActiveX... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 - .073 .15 .15 .15 -.31 .21 .09ADD - .560 - -1.37 - - - Adavale Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .01 .016 .012 .012 -.31 .029 .011ADY 5554.89 29.230 .014 -.08 - - - Admiralty Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .012 +.3 .012 .013 .012 .01 +33.03 .012 .004ADX 1000.00 61.740 .012 -.21 - - - ADX Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 - .01 .012 .011 .011 -.31 .018 .009AML 2991.23 69.815 .170 -4.57 - - - Aeon Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .29 +1.5 .285 .29 .30 .28 +5.15 .35 .13AIS 160.310 7.051 .043 -12.30 - - - Aeris Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .155 +2.5 .15 .155 .155 .145 +18.92 .19 .038AFR 452.408 5.543 .016 -.17 - - - African Energy Res .. . . . . . . . . . . . . . . . . . . . . .026 - .026 .028 .026 .025 -.31 .11 .025AMN 58.309 3.129 .129 -.51 - - - Agrimin .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .825 -1.5 .825 .83 .85 .82 -2.09 1.015 .43AGR 86.577 4.304 .036 -3.45 - - - Aguia Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .305 -.5 .30 .31 .31 .30 -1.92 .525 .24A1C 81.196 5.857 .011 -3.45 - - - AIC Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .20 .21 .205 .20 -.31 .26 .20AQG 1836.14 20.364 .198 35.90 5.9 - - Alacer Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.11 +7 2.11 2.12 2.14 2.01 +3.12 2.79 1.95AUQ 917.746 25.761 .014 -.03 - - - Alara Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 -.2 .023 .024 .027 .023 -8.31 .033 .01ALY 2331.46 58.718 .008 -.20 - - - Alchemy Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . .022 -.2 .022 .024 .024 .022 -8.64 .03 .015AL8 215.731 4.380 .051 -2.75 - - - Alderan Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .79 +11 .75 .76 .79 .60 +15.87 2.40 .31AEB 3413.14 416.473 .019 -.98 - - - Algae Tec ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 -.1 .024 .025 .027 .025 -4.15 .07 .018AEBO 4318.58 91.567 .001 - - - - opt jul20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 -.1 .006 .007 .008 .006 -14.59 .027 .003AQI 1055.67 19.960 .011 -2.03 - - - Alicanto Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .098 -1.7 .093 .098 .11 .09 -15.09 .24 .09AQIO - 2.248 - - - - - opt jul19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .022 - .013 .021 .022 .022 -.31 .06 .015AQX 3152.12 27.073 .017 -.87 - - - Alice Queen ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 +.2 .042 .043 .042 .039 +4.69 .078 .039ALK 1285.16 43.795 .142 2.40 11.7 - - Alkane Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .28 -1.5 .28 .285 .30 .275 -5.39 .412 .215AHQ 3304.42 24.860 .020 -.67 - - - Allegiance Coal . . . . . . . . . . . . . . . . . . . . . . . . . . .051 +.1 .051 .057 .061 .051 +1.69 .08 .02AGS 405.520 19.153 .014 -1.27 - - - Alliance Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 +1 .13 .135 .13 .12 +8.03 .18 .075AGE 7869.83 101.579 .005 -.42 - - - Alligator Energy .. . . . . . . . . . . . . . . . . . . . . . . . . .008 - .007 .008 .009 .008 -.31 .015 .008AGEO 750.000 10.373 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 -.31 .009 .003AYR 213329 1201.23 .010 -.05 - - - Alloy Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 -.4 .008 .009 .017 .008 -33.64 .017 .003ARS 1495.24 13.222 .007 -.70 - - - ALT Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .058 -.6 .058 .062 .064 .057 -9.68 .08 .035AZI 2733.62 58.857 .011 -.75 - - - Alta Zinc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 +.1 .009 .01 .01 .008 +10.80 .040 .007ATC 1858.60 64.224 .070 -1.08 - - - Altech Chem ... . . . . . . . . . . . . . . . . . . . . . . . . . . .165 +.5 .16 .165 .165 .16 +2.82 .265 .098AME .134 5.443 .015 -.52 - - - Alto Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 -.2 .075 .08 .082 .08 -2.75 .12 .065AOH 280.000 53.754 .064 -1.47 - - - Altona Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 +1 - - .12 .11 +8.78 .155 .09AJM 17328.0 472.016 .701 -.49 - - - Altura Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .385 -3.5 .38 .385 .425 .38 -8.64 .505 .125AWC 50348.6 887.869 6.883 15.13 15.8 17.20 7.20 f Alumina .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.39 +3 2.38 2.40 2.44 2.32 +.96 2.60 1.665ANL 2523.42 81.008 .027 -.11 - - - Amani Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 -.1 .016 .017 .018 .016 -5.86 .047 .014ABR 301.379 8.750 .031 -1.00 - - - American Pacific.. . . . . . . . . . . . . . . . . . . . . . . . .35 -1 .345 .35 .36 .35 -3.08 .55 .21AOW 330.832 27.544 .007 -2.39 - - - American Patriot Oil . . . . . . . . . . . . . . . . . . . . . .027 -.1 .027 .028 .028 .026 -3.88 .045 .014AOWOA - - - - - - - opt oct18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 .001 -.31 .01 .001AOWOB - 4.035 - - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .006 - .005 .005 -.31 .022 .005AHR - .136 - -4.84 - - - Anchor Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .012 - .016 .016 -.31 .023 .016ADN 5557.57 200.438 .006 -.83 - - - Andromeda Metals .. . . . . . . . . . . . . . . . . . . . . .007 -.1 .006 .007 .007 .007 -12.81 .013 .004ADNOB - 48.148 .001 - - - - opt nov20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .003 .003 -.31 .004 .002ATM 1.000 - - .68 102.9 - - Aneka Tambang ... . . . . . . . . . . . . . . . . . . . . . . .70 - .725 .97 .70 .70 -.31 .70 .63AAR 656.448 22.749 .024 -.26 - - - Anglo Aust Res.. . . . . . . . . . . . . . . . . . . . . . . . . . .079 -.1 .078 .079 .08 .076 -1.56 .11 .034AGG 20.656 .881 .217 -58.94 - 1.21 .50 Anglogold Ashanti . . . . . . . . . . . . . . . . . . . . . . . 2.43 -6 2.40 2.42 2.58 2.43 -2.72 3.49 2.34AWV 1078.21 27.341 .038 -.87 - - - Anova Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . .06 +.5 .058 .06 .062 .053 +8.78 .135 .053ASN 80515.0 560.950 .031 -1.26 - - - Anson Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .075 +2.6 .074 .075 .085 .05 +52.75 .31 .01ASNOB 3348.62 49.527 .003 - - - - opt aug18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .046 +1.6 .046 .05 .055 .028 +53.03 .25 .011AVD 855.258 35.217 .004 -.13 - - - Antilles Oil & Gas... . . . . . . . . . . . . . . . . . . . . . . .023 -.4 .023 .024 .028 .023 -15.12 .029 .013AZY 3999.58 104.439 .021 -.11 - - - Antipa Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 +.1 .018 .019 .018 .016 +5.58 .029 .015AOP 463.970 7.278 .045 -.50 - - - Apollo Cons .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .255 +.5 .255 .265 .26 .235 +1.69 .325 .053AON 761.397 10.972 .042 -1.06 - - - Apollo Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .30 - .295 .30 .335 .29 -.31 .335 .175ARU 1354.81 48.367 .069 -.72 - - - Arafura Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 - .115 .12 .125 .115 -.31 .155 .05ARX .167 .134 .004 -20.96 - - - ARC Explore .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .61 - .61 .65 .61 .60 -.31 .66 .498AXE 1719.28 28.464 .021 -.50 - - - Archer Explore .. . . . . . . . . . . . . . . . . . . . . . . . . . .115 - .11 .115 .115 .10 -.31 .19 .036ARL 2374.00 28.446 .105 -.97 - - - Ardea Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.19 -7 1.175 1.195 1.23 1.02 -5.86 2.20 .49ADV 20343.8 1308.15 .018 -.11 - - - Ardiden .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .014 .015 .016 .014 -.31 .036 .011ARD 2933.28 56.632 .011 -.60 - - - Argent Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 -.2 .024 .027 .027 .024 -8.00 .051 .023ARDO 1250.00 48.169 - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .005 .005 .004 -.31 .013 .004AXT - 1.567 .004 -.90 - - - Argo Explore .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 - .024 .029 .024 .024 -.31 .04 .013ARE 9564.74 189.702 .031 -.33 - - - Argonaut Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .024 +.1 .023 .024 .025 .022 +4.04 .036 .006AGY 7607.08 273.579 .285 -.73 - - - Argosy Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .31 -1 .31 .315 .325 .31 -3.43 .48 .05AHK 20.000 .626 .004 -6.96 - - - Ark Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .085 - .066 .076 .085 .085 -.31 .185 .049AJQ 2803.14 21.059 .034 -4.50 - - - Armour Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .084 -.2 .083 .085 .086 .083 -2.63 .11 .070AMD 2043.60 49.264 .007 -2.02 - - - Arrow Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .031 -.2 .03 .032 .034 .03 -6.37 .105 .023AMDOA 200.000 2.872 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .008 .013 .009 .008 -.31 .017 .007ARV 7361.97 164.163 .100 1.43 11.2 - - Artemis Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 -1.5 .16 .165 .18 .16 -8.88 .59 .055AAJ 3127.86 300.816 .011 -.35 - - - Aruma Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 - .02 .021 .023 .021 -.31 .042 .006AJY - - .012 -1.68 - - - Asaplus Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 - - - .12 .12 -.31 .18 .12AKM 14945.2 214.075 .018 -.23 - - - Aspire Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .007 .008 .007 .006 -.31 .021 .006AKMOA 1359.44 48.836 .002 - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 -.1 .003 .004 .004 .003 -25.31 .007 .002ARO 1239.02 28.567 .003 -.03 - - - Astro Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 -.31 .004 .002ATR - .279 .022 -.26 - - - Astron Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 - .18 .21 .18 .18 -.31 .21 .15AHN 700.628 2.912 .011 -.21 - - - Athena Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .053 +2.3 .045 .06 .054 .03 +76.36 .054 .015AGO 81754.5 5351.55 .176 .08 23.8 - - Atlas Iron.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 -.1 .025 .018 .021 .019 -5.31 .043 .012ATU 276.902 9.010 .032 -4.89 - - - Atrum Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 -1 .10 .105 .11 .10 -8.64 .355 .10ACP - .997 .005 -.60 - - - Audalia Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 - .012 .017 .014 .014 -.31 .027 .01AKN 400.000 13.164 .005 -.25 - - - AuKing Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .005 .005 .005 -.31 .011 .004AEE 72949.4 371.905 .018 -.40 - - - Aura Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 -.2 .021 .022 .028 .021 -9.00 .035 .02AMI 3448.51 100.505 .355 7.49 5.5 - - Aurelia Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . .415 +3.5 .405 .415 .415 .37 +8.90 .415 .155AUR 1028.76 57.993 .027 -.60 - - - Auris Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .067 - .067 .068 .07 .057 -.31 .105 .034AUROB - 1.846 - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .001 .004 .005 .005 -.31 .025 .001AOU 74.127 8.228 .008 -2.95 - - - Auroch Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .092 -.1 .092 .096 .093 .092 -1.38 .305 .085ARM 169.110 1.231 .004 -2.22 - - - Aurora Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .033 +.4 .028 .033 .033 .028 +13.49 .06 .028ANW 38975.2 1180.05 .033 -.16 - - - Aus Tin Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 -.3 .017 .018 .019 .015 -15.31 .037 .006ASL 4687.36 127.217 .963 16.09 16.5 5.50 2.07 f Ausdrill . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.66 -4 2.65 2.66 2.71 2.61 -1.79 3.04 1.26AUC 4169.19 73.267 .024 -.64 - - - Ausgold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 +.3 .04 .042 .045 .039 +7.39 .06 .02AMG 2636.04 34.517 .011 -1.79 - - - Ausmex Min Gp... . . . . . . . . . . . . . . . . . . . . . . . .05 -1 .05 .055 .06 .05 -16.97 .12 .05AOA 1317.88 75.758 .002 -.09 - - - Ausmon Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 -.1 .008 .008 .007 .006 -14.59 .009 .004AQC 23.688 2.046 .047 -27.06 - - - Aust Pacific Coal. . . . . . . . . . . . . . . . . . . . . . . . . † .95 -5 .955 .98 1.00 .905 -5.31 1.30 .60AQD 633.333 31.595 .012 -.18 - - - AusQuest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .022 +.1 .02 .022 .022 .02 +4.46 .03 .011AQDOA - 1.473 - - - - - opt apr18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - .001 .002 .002 -.31 .007 .001ABX 331.100 9.393 .017 .13 92.3 - - Aust Bauxite.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 +1 .115 .12 .12 .105 +8.78 .19 .097AUZ 58134.5 966.422 .238 -.13 - - - Aust Mines .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .089 -1.1 .089 .09 .105 .088 -11.31 .155 .011APC 2974.48 17.738 .027 -3.30 - - - Aust Potash .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 +.8 .10 .105 .105 .098 +7.94 .15 .086APCOA 35.000 1.755 - - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 +.5 .02 .023 .025 .02 +24.69 .04 .016AYM - 4.600 .003 - - - - Aust United Min.. . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 -.31 .006 .001AVL 56847.4 1240.16 .075 -.11 - - - Aust Vanadium... . . . . . . . . . . . . . . . . . . . . . . . . .049 +.5 .049 .05 .054 .043 +11.06 .058 .013AVLO 5140.79 212.052 .012 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 +.5 .03 .031 .034 .023 +18.92 .035 .003AUL 121403 616.741 .016 -.19 - - - Austar Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 +.1 .009 .01 .011 .009 +12.19 .014 .006AUH 156.094 32.313 .007 .01 60.0 - - AustChina .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 -.1 .005 .006 .007 .006 -14.59 .011 .002APG 8221.68 108.356 .006 -.11 - - - Austpac Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .003 -.31 .012 .003AGD 32.517 .769 .069 -1.11 - - - Austral Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 +2.5 .11 .13 .13 .12 +23.50 .20 .10ATS 15163.0 108.584 .304 -.23 - - - Australis Oil & Gas ... . . . . . . . . . . . . . . . . . . . . .365 -1.5 .365 .37 .40 .345 -4.25 .41 .18ANS 82627.0 82.627 .049 -.09 - - - AustSino Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .01 +.3 .01 .011 .012 .007 +42.55 .012 .007AVB 39852.6 302.380 .393 .13 123.1 - - Avanco Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 +.5 .155 .16 .16 .15 +2.92 .16 .074AEV 419.065 13.868 .027 -2.16 - - - Avenira.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 +.2 .028 .029 .03 .027 +6.84 .098 .024AVZ 19613.1 839.832 .420 -.35 - - - AVZ Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .225 -3 .225 .23 .26 .22 -12.07 .37 .028AVZO 549.917 32.994 .040 - - - - opt may20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .195 -3 .195 .20 .225 .195 -13.64 .34 .015AWE 8835.91 338.549 .594 -43.19 - - - f AWE... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .95 +.5 .945 .95 .955 .945 +.22 1.00 .40AVQ 1537.26 33.288 .044 -1.18 - - - Axiom Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 - .11 .115 .115 .105 -.31 .285 .10AVQO 272.000 6.811 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 +.4 .01 .014 .014 .014 +39.69 .08 .01AZM 2090.20 90.905 .017 .10 24.0 - - Azumah Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 -.1 .023 .024 .025 .022 -4.31 .037 .018AZS 464.093 11.654 .031 -8.60 - - - Azure Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .295 -1.5 .29 .305 .31 .295 -5.15 .75 .22BMN 3014.83 43.591 .033 -.36 - - - Bannerman Res... . . . . . . . . . . . . . . . . . . . . . . . .038 - .037 .038 .04 .037 -.31 .065 .026BKP 500.050 48.693 .002 -.06 - - - Baraka Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 -.31 .002 .001BAR 4079.11 59.749 .025 -.35 - - - Barra Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .052 +.2 .052 .054 .056 .05 +3.69 .08 .035BSE 2037.29 75.944 .288 5.22 4.9 - - Base Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .255 -1.5 .255 .27 .27 .25 -5.86 .345 .235BSM 70711.6 619.337 .064 -.27 - - - Bass Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 -.1 .028 .029 .035 .027 -3.64 .035 .007BSMOB 25252.4 154.871 .006 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .008 .009 .011 .008 -.31 .011 .002BAS 47899.3 412.638 .013 -.10 - - - Bass Oil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 +.1 .004 .005 .005 .004 +24.69 .006 .001BASOA 500.000 29.789 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 +.1 .001 .002 .002 .001 +99.69 .002 .001BSR 6298.83 89.218 .034 -.08 - - - Bassari Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 +.1 .015 .016 .017 .014 +6.36 .021 .013BSROB 1905.88 33.080 .001 - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 +.1 .003 .006 .006 .005 +19.69 .006 .003BRL 5011.02 95.984 .219 - - - - Bathurst Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .145 -.5 .145 .155 .15 .145 -3.64 .205 .071BAT 8966.82 534.459 .058 -1.33 - - - Battery Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .075 -.6 .074 .075 .08 .072 -7.71 .11 .056BAU 541.418 35.156 .013 -.52 - - - Bauxite Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 - .06 .061 .061 .06 -.31 .07 .036BBX 607.875 14.326 .072 -.89 - - - BBX Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .185 +1 .165 .185 .19 .175 +5.41 .40 .064BCI 2744.52 47.922 .055 -1.45 - - - f BCI Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 -.5 .135 .14 .145 .135 -3.75 .20 .11BPT 33303.4 715.068 2.948 19.84 6.5 2.00 1.54 f Beach Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.295 +8 1.29 1.295 1.30 1.19 +6.28 1.43 .551BCN 11846.8 162.445 .034 -.19 - - - Beacon Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 +.1 .018 .019 .019 .018 +5.58 .024 .015BCNOB 1093.48 28.912 .002 - - - - opt aug22... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .007 .007 .005 -.31 .009 .004BDR 25289.8 473.823 .116 -8.41 - - - Beadell Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .094 +1.6 .094 .095 .098 .079 +20.21 .325 .074BKY 196.349 6.802 .216 -19.80 - - - Berkeley Energia.. . . . . . . . . . . . . . . . . . . . . . . . .85 +.5 .83 .85 .85 .815 +.29 1.145 .652BMT 246.071 15.387 .007 -3.42 - - - Berkut Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 +1.5 .16 .165 .165 .155 +9.69 .47 .14BHP 29788.2 500.316 91.983 109.31 26.2 123.53 4.31 f BHP ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 28.64 +43 28.63 28.65 28.88 28.315 +1.22 32.16 22.06BGS 4366.80 91.921 .099 -2.93 - - - Birimian .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .43 -2 .425 .43 .455 .41 -4.75 .84 .225BIS 114.558 2.609 .043 6.48 15.1 2.50 2.55 f Bisalloy Steel. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .98 +.5 .955 .98 .99 .955 +.21 1.105 .40BC8 696.368 8.255 .012 - - - - Black Cat Syndicate.. . . . . . . . . . . . . . . . . . . . .35 +1.5 .35 .36 .35 .31 +4.17 .40 .275BMZ 109900 113.634 .009 .81 6.7 - - Black Mountain Res .. . . . . . . . . . . . . . . . . . . . .054 +3.8 .054 .055 .065 .016 +237.2 .065 .014BKT 1209.67 40.153 .022 -1.00 - - - Black Rock Min .. . . . . . . . . . . . . . . . . . . . . . . . . .05 +.1 .05 .054 .056 .049 +1.73 .12 .031BKTOD - .369 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - - .04 .02 .02 -.31 .06 .01BSP - .830 .001 -.03 - - - Black Star Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 -.31 .003 .001BEM 435.927 10.829 .006 - - - - BlackEarth Min.. . . . . . . . . . . . . . . . . . . . . . . . . . .17 +1 .16 .17 .175 .15 +5.94 .25 .15BLK 171736 1998.10 .127 -2.28 - - - Blackham Res ... . . . . . . . . . . . . . . . . . . . . . . . . .10 +1.3 .10 .105 .105 .089 +14.64 .303 .032BLKOA 49706.7 587.933 .021 - - - - opt jan19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 +1 .042 .043 .043 .032 +30.94 .043 .005BSX 819.771 13.316 .035 -12.20 - - - Blackstone .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .47 - .47 .475 .50 .43 -.31 .655 .165BLZ 4292.10 155.238 .012 -.40 - - - Blaze Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .059 -.5 .057 .059 .067 .059 -8.12 .11 .025BGH - 1.258 .011 -.52 - - - Bligh Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 - - .039 .039 .039 -.31 .039 .01BDI 24354.0 1020.54 .009 -.03 - - - Blina Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 +.1 .001 .002 .002 .001 +99.69 .003 .001BUL 1786.96 75.437 .144 -.14 - - - Blue Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .125 - .12 .125 .125 .12 -.31 .20 .043BSL 6533.38 197.338 8.180 141.23 10.5 11.00 .74 p BlueScope Steel . . . . . . . . . . . . . . . . . . . . . . . . . 14.78 -31 14.77 14.78 15.35 14.50 -2.36 16.785 10.61BMG 3052.03 12.598 .005 -.17 - - - BMG Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .011 .013 .013 .012 -.31 .028 .01BMGOA 2230.00 6.881 - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 -.2 .006 .007 .008 .006 -25.31 .013 .002BOA 68.704 2.696 .010 -.90 - - - Boadicea Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .21 -1 .19 .21 .21 .21 -4.85 .24 .09BOE 64845.0 152.449 .072 -.67 - - - Boss Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .046 +.4 .044 .046 .047 .041 +9.22 .075 .038BOC 141.250 2.098 .084 -.72 - - - Bougainville Copper .. . . . . . . . . . . . . . . . . . . .21 +1 .20 .21 .215 .205 +4.69 .42 .175BUY 886.722 27.416 .006 -.11 - - - Bounty Oil & Gas... . . . . . . . . . . . . . . . . . . . . . . .006 - .005 .006 .006 .006 -.31 .009 .005BCB 1726.19 112.525 .005 -.46 - - - Bowen Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .016 .017 .017 .016 -.31 .03 .012BCBO 450.000 3.428 - - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 -.2 .002 .004 .004 .002 -50.31 .008 .002BRB 1343.52 19.972 .077 -8.89 - - - Breaker Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .53 +1 .515 .53 .54 .49 +1.62 .80 .485BRBCA - .139 .003 - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .45 +3 .36 .40 .42 .42 +6.84 .59 .36BCK 579.583 3.484 .168 -.05 - - - Brockman Min .. . . . . . . . . . . . . . . . . . . . . . . . . . .02 +.2 .02 .025 .022 .018 +10.80 .027 .014BPL 5129.96 39.625 .020 1.64 8.2 - - Broken Hill Prospect .. . . . . . . . . . . . . . . . . . . .135 -1.5 .13 .135 .16 .12 -10.31 .21 .025BPLO 177.674 5.419 .003 - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 -.3 .06 .075 .075 .06 -5.07 .089 .004BRK 4230.14 559.972 .013 -.14 - - - Brookside Energy.. . . . . . . . . . . . . . . . . . . . . . . .016 -.1 .016 .017 .017 .016 -6.19 .023 .008BRKO 5804.00 251.155 .002 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 -.1 .003 .004 .004 .004 -20.31 .006 .002BYH 44.474 2.968 .006 -.82 - - - Bryah Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .135 -1.5 .12 .135 .15 .135 -10.31 .25 .12BYHO - .527 - - - - - opt mar20.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .013 .02 .02 .02 -.31 .03 .015BNR 209.200 12.945 .008 .12 35.0 - - Bulletin Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 +.2 .038 .042 .042 .042 +4.69 .052 .028BRU 581.231 30.223 .130 -1.69 - - - Buru Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .302 +.2 .30 .305 .315 .29 +.36 .385 .156BUX 144.801 7.805 .014 -3.27 - - - Buxton Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .125 -.5 .125 .135 .13 .125 -4.15 .295 .10BYE 3333.03 73.856 .288 -2.87 - - - Byron Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .42 +3.5 .415 .42 .43 .385 +8.78 .455 .072CAI 5558.45 124.363 .030 -2.06 - - - Calidus Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .043 - .042 .043 .044 .041 -.31 .30 .019CAIO 38.888 6.340 .001 - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 -.5 .018 .023 .022 .017 -23.03 .038 .007CE1 1634.89 40.369 .024 -.58 - - - Calima Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . † .048 -.2 .048 .049 .051 .047 -4.31 .076 .007CTX 3679.42 59.102 8.289 237.40 13.4 121.00 3.81 f Caltex Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 31.78 +38 31.75 31.78 32.20 30.84 +.90 37.02 28.46CAE 319.220 6.689 .006 -.79 - - - Cannindah Res ... . . . . . . . . . . . . . . . . . . . . . . . .043 +.1 .04 .05 .043 .038 +2.07 .053 .019CAY 1284.58 24.983 .038 -1.54 - - - Canyon Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 +1 .12 .125 .12 .115 +8.78 .175 .063CFE 700.672 167.299 .035 -1.50 - - - f Cape Lambert Res .. . . . . . . . . . . . . . . . . . . . . .039 -.1 .038 .039 .041 .038 -2.81 .081 .018CAA 3514.53 47.058 .079 2.54 6.5 1.25 7.58 f Capral. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 - .16 .165 .17 .16 -.31 .18 .105CMM 585.747 64.469 .056 -.67 - - - Capricorn Metals .. . . . . . . . . . . . . . . . . . . . . . . .075 +.5 .074 .075 .076 .07 +6.84 .13 .05CVV 65.000 9.243 .011 -2.08 - - - Caravel Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .09 +.2 .076 .09 .09 .088 +1.97 .09 .047CWX 600.417 27.880 .012 -1.00 - - - Carawine Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .22 -3 .22 .225 .24 .22 -12.31 .315 .19CRB 3037.80 47.100 .006 -1.28 - - - Carbine Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 -.2 .031 .032 .032 .029 -6.37 .11 .028CNX 15.000 .878 .009 -15.50 - - - Carbon Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . † .145 -.5 .145 .195 .145 .145 -3.64 1.30 .115CRM - .030 .002 -1.49 - - - Carbon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 - .125 .15 .12 .12 -.31 .12 .09CDV 949.859 25.913 .197 -11.12 - - - Cardinal Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .53 -2 .53 .535 .56 .52 -3.94 .745 .375

CDVOA 170.782 2.988 .043 - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .37 +.5 .36 .37 .40 .355 +1.06 .58 .285CVN 2787.78 93.985 .139 -.46 - - - Carnarvon Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . .135 -.5 .13 .135 .14 .13 -3.88 .15 .071CAV 4730.68 232.715 .012 -.08 - - - Carnavale Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .019 +.1 .018 .02 .02 .018 +5.25 .027 .008CAP 321.159 8.933 .016 -.56 - - - Carpentaria Res .. . . . . . . . . . . . . . . . . . . . . . . . .078 -.2 .077 .08 .081 .074 -2.81 .125 .051CZI 1524.99 29.797 .019 .12 57.5 - - Cassini Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .069 -.1 .068 .07 .073 .068 -1.74 .125 .049CMD 242.290 3.164 .018 -.26 - - - Cassius Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .068 -1 .068 .08 .08 .068 -13.13 .176 .006CCZ 2231.55 237.834 .026 -.47 - - - Castillo Copper .. . . . . . . . . . . . . . . . . . . . . . . . . .045 +.7 .048 .046 .046 .038 +18.11 .092 .013CDT 164.234 32.827 .005 -.57 - - - Castle Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 +.3 .022 .024 .024 .024 +13.98 .085 .011CYL 61.403 1.492 .088 -2.83 - - - Catalyst Metals .. . . . . . . . . . . . . . . . . . . . . . . . . 1.29 +6 1.20 1.29 1.29 1.23 +4.57 1.40 .45CYLO - .064 - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .585 - .60 .745 .585 .585 -.31 .72 .05CXU 310.000 3.966 .011 -3.83 - - - Cauldron Energy.. . . . . . . . . . . . . . . . . . . . . . . . .032 -.2 .032 .035 .034 .032 -6.19 .077 .031CAZ 1394.20 30.304 .009 -1.03 - - - Cazaly Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .047 -.3 .045 .047 .049 .044 -6.31 .076 .032CAZO - .854 - - - - - opt aug18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .01 .005 .005 -.31 .02 .002CLA 23295.8 284.249 .090 -.44 - - - Celsius Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 +1 .15 .155 .165 .135 +6.84 .165 .028CLAO 1057.44 12.336 .010 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 +.5 .135 .14 .145 .12 +3.40 .145 .015CTM 61461.4 1153.12 .027 -.26 - - - Centaurus Metals.. . . . . . . . . . . . . . . . . . . . . . . .013 - .013 .014 .014 .013 -.31 .017 .003CTMOA 27113.9 339.711 - - - - - opt apr18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 -.1 .002 .003 .004 .002 -33.64 .006 .001CTMOB 16333.2 487.767 .004 - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .006 .007 .008 .007 -.31 .008 .001CTL 5642.50 206.571 .015 -.89 - - - Centennial Min .. . . . . . . . . . . . . . . . . . . . . . . . . . .014 -.1 .014 .015 .015 .014 -6.97 .024 .008CTLO 482.040 15.507 .001 - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 -.1 .003 .004 .005 .004 -20.31 .009 .002CTP 5953.32 129.228 .095 -4.01 - - - Central Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .135 +1 .13 .135 .14 .125 +7.69 .189 .078CXM 432.773 15.250 .041 -.19 - - - f Centrex Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . .13 - .125 .13 .14 .12 -.31 .17 .055CVS 85.000 8.735 .004 -.13 - - - Cervantes Corp .. . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .013 .011 .01 -.31 .015 .007CHN 227.747 15.385 .042 -2.84 - - - Chalice Gold Mines.. . . . . . . . . . . . . . . . . . . . . .16 -.5 .16 .165 .165 .16 -3.34 .26 .145CEL 96.588 16.258 .007 -.20 - - - Challenger Energy.. . . . . . . . . . . . . . . . . . . . . . .019 -.1 .019 .02 .02 .019 -5.31 .037 .014CIA 224.098 6.549 .491 -7.68 - - - Champion Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . 1.185 +1 1.185 1.19 1.33 1.175 +.54 1.60 .835CHZ 94.183 8.502 .011 -.67 - - - Chesser Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .055 - .054 .057 .055 .055 -.31 .077 .039CMC - 3.589 .006 -.39 - - - China Magnesium ... . . . . . . . . . . . . . . . . . . . . .02 - .021 .03 .02 .02 -.31 .033 .01CII 50.000 .187 .212 19.11 9.6 10.00 5.46 f CI Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.83 +13 1.75 1.85 1.83 1.70 +7.34 1.90 1.485CTO 32871.6 122.150 .011 .65 .9 - - Citigold Corp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .005 .006 .007 .006 -.31 .012 .005CLY - 407.220 .009 -.03 - - - Clancy Explore.. . . . . . . . . . . . . . . . . . . . . . . . . . .003 - - - .003 .003 -.31 .009 .002CLYO - 226.374 .002 - - - - opt may19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 .001 -.31 .004 .001CLZ 3317.10 386.993 .004 -.90 - - - Classic Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .005 .004 .004 -.31 .016 .003COB 5130.88 60.109 .122 -.40 - - - Cobalt Blue.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.40 +7 1.39 1.40 1.67 1.30 +4.96 1.67 .14COBO 861.542 5.015 .013 - - - - opt may20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.05 +3 1.00 1.15 1.235 1.00 +2.63 1.235 .035CHK 886.000 186.273 .004 -.40 - - - Cohiba Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 -.1 .008 .009 .009 .008 -11.42 .023 .008CHKO 1600.00 67.346 .002 - - - - opt apr20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .004 -.31 .011 .003CKA 4620.27 122.056 .027 -1.13 - - - Cokal. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .038 -.2 .038 .039 .043 .036 -5.31 .105 .027CLL 1520.03 53.761 .071 -.87 - - - Collerina Cobalt. . . . . . . . . . . . . . . . . . . . . . . . . . .14 - .135 .14 .145 .125 -.31 .18 .017CRL 958.701 18.137 .011 -1.12 - - - Comet Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .065 -1.3 .07 .079 .08 .065 -16.97 .145 .04COI 1429.55 50.563 .196 -.54 - - - Comet Ridge ... . . . . . . . . . . . . . . . . . . . . . . . . . . .29 -.5 .29 .295 .295 .285 -2.00 .325 .115CNJ 1843.37 37.073 .014 -.23 - - - Conico .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .044 +.1 .043 .044 .048 .043 +2.02 .066 .026CZL 2298.87 111.721 .009 -.19 - - - Cons Zinc.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 +.1 .009 .01 .01 .009 +10.80 .022 .009COE 6635.09 139.269 .488 .85 35.9 - - Cooper Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . .305 +.5 .305 .315 .317 .292 +1.36 .384 .255CSE 29.161 1.215 .025 -.21 - - - Copper Strike .. . . . . . . . . . . . . . . . . . . . . . . . . . . .23 -1 .205 .23 .24 .23 -4.47 .35 .165COY 211.111 4.731 .012 -.07 - - - Coppermoly.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 -.1 .007 .01 .01 .009 -10.31 .024 .009CZN 7716.22 389.012 .016 -.62 - - - Corazon ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 -.1 .013 .014 .014 .013 -7.45 .03 .011CXO 5781.30 133.751 .032 -.58 - - - Core Explore .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .065 +.3 .065 .067 .067 .062 +4.53 .105 .033CGM 5649.66 303.651 .006 -.43 - - - Cougar Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.1 .007 .008 .008 .007 -12.81 .023 .006CCJ - 6.058 .002 -.09 - - - County Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 - .014 .017 .013 .013 -.31 .016 .007CZR 660.524 48.445 .046 -.09 - - - Coziron Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 +.4 .025 .027 .026 .022 +17.88 .037 .01CXX 123.140 4.887 .019 -.84 - - - Cradle Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 +.5 .11 .115 .12 .10 +4.69 .325 .08CGN 49.900 7.435 .005 -7.11 - - - Crater Gold Min .. . . . . . . . . . . . . . . . . . . . . . . . . .019 - .018 .02 .02 .019 -.31 .028 .008CUX 241.666 17.311 .004 -.39 - - - Crossland Metals .. . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .005 .004 .004 -.31 .009 .004CAS 995.796 19.352 .022 -1.62 - - - Crusader Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .061 -.1 .061 .067 .062 .06 -1.92 .135 .06CDU - 8.576 .093 -34.90 - - - CuDECO... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .235 - - - .235 .235 -.31 .48 .20CUE 338.331 4.888 .045 -.21 - - - Cue Energy Res.. . . . . . . . . . . . . . . . . . . . . . . . . .064 - .064 .066 .066 .062 -.31 .077 .045CUL 3040.00 212.151 .003 -.04 - - - Cullen Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .002 .001 -.31 .003 .001CY5 315.834 10.174 .010 - - - - Cygnus Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .22 - .22 .23 .23 .22 -.31 .375 .20DCN 2031.12 27.317 .653 -6.00 - - - Dacian Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.17 +23 3.17 3.18 3.185 3.00 +7.52 3.20 1.50DAU 664.616 18.674 .003 -1.28 - - - Dampier Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . .027 - .023 .029 .027 .025 -.31 .052 .023DNK 893.194 7.557 .178 -2.85 - - - Danakali . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .685 -1 .675 .685 .725 .675 -1.75 .85 .60DHR 9691.56 559.917 .030 .58 3.3 - - Dark Horse Res .. . . . . . . . . . . . . . . . . . . . . . . . . .019 +.1 .018 .02 .021 .018 +5.25 .034 .003DTM 1520.00 270.267 .006 -.56 - - - Dart Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .009 .01 .01 .01 -.31 .014 .004DTMOA 1000.00 157.874 - - - - - opt feb19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .004 .003 .003 -.31 .006 .002DTR 284.455 17.589 .020 -.87 - - - Dateline Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 -.2 .028 .031 .031 .028 -6.97 .042 .018DAV 1336.91 3.189 .003 -.85 - - - Davenport Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .094 +1.6 .091 .092 .096 .078 +20.21 .17 .075DEG 1510.35 78.843 .053 -2.65 - - - De Grey Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 -.5 .16 .165 .17 .16 -3.34 .38 .034DEGO 905.000 13.542 .004 - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 -.4 .066 .07 .075 .07 -5.71 .25 .008DYL 231.840 7.311 .048 .64 39.1 - - Deep Yellow ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 +.5 .24 .25 .25 .235 +1.73 .40 .19DYLO 63.000 2.280 .005 - - - - opt jun22... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 - .08 .10 .08 .08 -.31 .20 .056DMI 804.535 34.803 .005 -2.88 - - - Dempsey Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . .10 - .10 .105 .105 .096 -.31 .19 .04DMIOA 125.000 1.376 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 - .03 .04 .04 .04 -.31 .041 .005DEV 421.977 64.519 .006 -.30 - - - Devex Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .006 .007 .007 .007 -.31 .015 .004DGO 9.651 .531 .009 -8.81 - - - DGO Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .785 -6.5 .73 .805 .87 .785 -7.95 2.45 .21DGR 712.097 22.808 .055 -.30 - - - f DGR Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .089 +.1 .087 .09 .093 .088 +.83 .145 .084DRX 2328.17 58.997 .022 -.16 - - - Diatreme Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .021 -.2 .02 .023 .023 .02 -9.00 .035 .007DAF 533.235 5.533 .003 .11 17.3 - - Discovery Africa .. . . . . . . . . . . . . . . . . . . . . . . . .019 - .019 .02 .019 .019 -.31 .024 .009DME - 1.923 .048 -.69 - - - Dome Gold Mines .. . . . . . . . . . . . . . . . . . . . . . .18 - - .17 .18 .18 -.31 .24 .17DRM 1706.64 83.377 .117 -12.46 - - - Doray Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .285 -.5 .28 .285 .295 .27 -2.03 .39 .16DOR 248.566 4.435 .007 - - - - Doriemus ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .145 +2 .125 .14 .15 .125 +15.69 .62 .115DRA 28.823 .481 .016 -.66 - - - Dragon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .185 - .18 .20 .185 .18 -.31 .285 .17DMG 185.881 15.322 .005 -.20 - - - Dragon Mtn Gold .. . . . . . . . . . . . . . . . . . . . . . . .019 -.2 .019 .02 .019 .019 -9.83 .023 .008DRG 2226.91 96.799 .077 -1.63 - - - Draig Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .195 +.5 .185 .195 .195 .185 +2.33 .30 .029DRK 1193.70 55.359 .005 -.10 - - - Drake Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .016 -.1 .016 .017 .016 .016 -6.19 .30 .012DKM 1008.02 8.851 .030 -2.60 - - - Duketon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .29 +4 .27 .285 .30 .25 +15.69 .30 .10E2M - 3.365 .005 -.52 - - - E2 Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .095 - .095 .105 .095 .095 -.31 .17 .095EM2 492.462 4.609 .019 - - - - Eagle Mountain .. . . . . . . . . . . . . . . . . . . . . . . . . .27 -1 .27 .28 .28 .27 -3.88 .365 .27EER 1000.00 1.308 - -3.91 - - - East Energy Res .. . . . . . . . . . . . . . . . . . . . . . . . .002 -.2 .003 .005 .004 .002 -50.31 .01 .002EFE 2271.83 115.631 .005 -.68 - - - Eastern Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 - .011 .012 .011 .011 -.31 .024 .008EAR 4113.70 90.310 .134 -11.91 - - - Echo Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .275 +1.5 .27 .285 .295 .255 +5.46 .41 .10EPM 27577.3 396.449 .008 -.06 - - - Eclipse Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . .007 +.1 .006 .007 .007 .006 +16.36 .022 .004EDE 6145.37 154.910 .098 -1.08 - - - Eden Innov .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .071 -.3 .071 .072 .076 .071 -4.36 .305 .071EDEO - 3.732 .007 - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .046 - .043 .046 .046 .046 -.31 .26 .046EGA 671.092 12.193 .032 -8.46 - - - Egan Street Res.. . . . . . . . . . . . . . . . . . . . . . . . . .265 - .265 .27 .27 .265 -.31 .34 .21EHX 1520.96 14.133 .010 -3.59 - - - EHR Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .099 -2.1 .096 .099 .12 .093 -17.81 .195 .07ELT 64.870 44.657 .009 -.07 - - - Elementos .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .007 .008 .007 .007 -.31 .014 .006EXR 858.551 32.751 .020 -2.21 - - - Elixir Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .091 +.1 .09 .093 .095 .09 +.80 .13 .03ELK 866.613 125.787 .121 -6.06 - - - Elk Petroleum ... . . . . . . . . . . . . . . . . . . . . . . . . . .09 -.1 .086 .089 .093 .087 -1.41 .105 .059EMR 3081.17 59.700 .076 -.82 - - - Emerald Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 - .036 .037 .037 .036 -.31 .052 .033EMG - 42.601 .003 -.33 - - - Emergent Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .011 .012 .012 .012 -.31 .025 .006ERM 222.607 22.234 .032 -1.71 - - - Emmerson Res ... . . . . . . . . . . . . . . . . . . . . . . . .08 -.3 .08 .081 .082 .08 -3.92 .125 .066EMP 8453.63 140.117 .003 -.69 - - - Emperor Energy.. . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .004 .003 -.31 .005 .002EMPOC 17928.9 78.777 - - - - - opt mar20.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .002 .001 -.31 .002 .001EEG 2562.68 90.726 .020 -2.73 - - - Empire Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .017 -.2 .017 .018 .018 .017 -10.83 .024 .006ERL 2095.02 39.329 .007 -.88 - - - Empire Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .015 .017 .017 .015 -.31 .029 .013EMU 730.251 2.726 .006 -4.16 - - - Emu NL ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .083 -.6 .08 .086 .091 .08 -7.05 .235 .064EMUCA - .368 .003 - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .087 - .01 .10 .087 .087 -.31 .195 .05EOR - 11.340 .003 .01 80.0 - - Enhanced Oil & Gas ... . . . . . . . . . . . . . . . . . . .008 - .006 .008 .008 .008 -.31 .01 .005ENR 385.868 6.654 .013 -.70 - - - Encounter Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .07 - .065 .07 .071 .065 -.31 .135 .055ENX 650.000 3.555 .001 -.10 - - - Enegex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 -.3 .014 .017 .018 .017 -15.31 .029 .01EME 3.000 .413 .021 -.42 - - - Energy Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . . .10 +.3 .10 .125 .10 .097 +2.79 .15 .079ERA 867.790 15.666 .259 -8.40 - - - Energy Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .50 +1 .50 .53 .535 .48 +1.73 .98 .45ETE 193.516 43.139 .005 .72 2.5 - - Entek Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 - .018 .019 .018 .018 -.31 .035 .017ENT 48.680 9.724 .006 -.29 - - - Enterprise Metals .. . . . . . . . . . . . . . . . . . . . . . . .018 -.2 .016 .017 .02 .018 -10.31 .055 .013E2E 1042.37 69.134 .005 .33 3.6 - - Eon NRG... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 -.1 .011 .012 .013 .012 -8.00 .026 .008E2EO 6025.56 58.889 - - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .004 .003 -.31 .004 .001EQX 168.969 3.905 .045 -.82 - - - Equatorial Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .365 +1 .36 .375 .365 .355 +2.51 .51 .345EQE 3087.85 29.813 .023 -.32 - - - Equus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 -.2 .03 .031 .035 .03 -6.56 .06 .012ESR 6218.25 67.673 .014 -.22 - - - Estrella Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .032 +.5 .031 .032 .033 .027 +18.21 .05 .018EUC 9295.31 192.044 .056 -8.19 - - - European Cobalt. . . . . . . . . . . . . . . . . . . . . . . . . .074 -.3 .074 .075 .08 .07 -4.20 .295 .04EUR 1186.97 54.807 .104 -.12 - - - European Lithium... . . . . . . . . . . . . . . . . . . . . . .235 +1 .23 .235 .24 .22 +4.14 .325 .039EMH 139.312 4.260 .049 -2.14 - - - European Metals Hldg ... . . . . . . . . . . . . . . . .355 -4 .35 .37 .395 .355 -10.43 1.345 .35EVN 28113.0 545.533 5.298 11.97 26.1 6.50 2.08 f Evolution Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.13 +10 3.12 3.13 3.16 3.06 +2.99 3.16 2.13EXG 491.760 38.050 .039 1.44 3.3 - - Excelsior Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . .047 - .045 .047 .048 .045 -.31 .062 .023EXU 4185.61 57.398 .057 -.38 - - - Explaurum... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 +.5 .115 .125 .13 .11 +4.04 .17 .077FAR 8246.00 331.731 .431 -.83 - - - FAR... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .079 - .079 .08 .081 .079 -.31 .095 .066FEL 1195.68 178.478 .011 -.24 - - - Fe Ltd .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .033 -.4 .03 .035 .035 .032 -11.12 .082 .019FCR 33024.6 562.678 .003 -.89 - - - Ferrum Crescent.. . . . . . . . . . . . . . . . . . . . . . . . .001 -.1 .001 .002 .002 .001 -50.31 .005 .001FTZ 216.042 8.052 .017 -.80 - - - Fertoz .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .175 -1 .175 .185 .185 .155 -5.71 .19 .046FND 2299.81 154.210 .142 6.59 2.7 - - Finders Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 +1 .18 .21 .22 .132 +5.58 .265 .13FCC 307.016 13.014 .079 - - - - First Cobalt . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .93 -6 .925 .95 .99 .92 -6.37 1.50 .89FGR 2478.45 82.690 .065 -1.41 - - - First Graphene ... . . . . . . . . . . . . . . . . . . . . . . . . .165 - .16 .165 .18 .16 -.31 .215 .06FGROC 154.583 12.590 .006 - - - - opt aug21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 +.8 .07 .08 .08 .062 +12.60 .10 .035FZR 10.000 1.109 .025 -.01 - - - Fitzroy River .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .28 +2 .26 .295 .28 .26 +7.39 .28 .09FMS 936.549 20.590 .249 -.06 - - - Flinders Mines .. . . . . . . . . . . . . . . . . . . . . . . . . . .074 -.4 .074 .077 .082 .073 -5.43 .11 .04FML 18.748 1.838 .051 -2.63 - - - Focus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .28 +.5 .28 .29 .285 .28 +1.51 .50 .2754CE 6809.94 408.001 .037 -1.94 - - - Force Com ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .088 -.5 .088 .089 .093 .087 -5.68 .17 .016FRC - .078 .007 -.28 - - - Forte Cons ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .032 - .03 .04 .032 .032 -.31 .04 .02FMG 66313.0 1087.67 13.452 61.26 7.1 36.00 8.33 f Fortescue Metals Grp .. . . . . . . . . . . . . . . . . . 4.32 -1 4.31 4.32 4.39 4.20 -.54 6.185 4.20FYA - .080 - -.37 - - - Fortune Asia Grp.. . . . . . . . . . . . . . . . . . . . . . . . .04 - .02 .15 .04 .04 -.31 .08 .02FRN 2164.79 49.264 .005 -.16 - - - Fraser Range Metals .. . . . . . . . . . . . . . . . . . . .021 +.1 .02 .021 .022 .02 +4.69 .027 .018FDM 1340.67 72.800 .259 -1.83 - - - Freedom Oil Gas.. . . . . . . . . . . . . . . . . . . . . . . . .285 -1 .28 .285 .295 .28 -3.70 .37 .085FHS 155.000 14.991 .012 -.40 - - - Freehill Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .073 +.3 .07 .08 .073 .07 +3.98 .13 .065FPL 2014.79 82.973 .004 -4.18 - - - Fremont Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .007 - .007 .008 .007 .007 -.31 .05 .005FPLOA - 12.153 - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .001 - .001 .002 .001 .001 -.31 .007 .001FDX 139.656 7.093 .009 - - - - Frontier Diamonds... . . . . . . . . . . . . . . . . . . . . .15 -1 .15 .155 .16 .15 -6.56 .20 .13FNT 195.040 4.612 .001 -2.02 - - - Frontier Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 - .012 .013 .013 .013 -.31 .047 .013FYI 2860.86 53.983 .021 -.69 - - - FYI Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .135 -2 .13 .135 .155 .125 -13.21 .205 .02GXY 12609.8 319.208 1.238 .04 7600.0 - - Galaxy Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † 3.04 +8 3.03 3.05 3.08 2.88 +2.40 4.54 1.52G1A 784.211 10.072 .028 -.14 - - - Galena Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .16 -2 .16 .165 .19 .155 -11.42 .26 .045GLL 1308.56 61.227 .044 4.17 5.5 - - Galilee Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . .23 +2 .215 .23 .23 .21 +9.22 .275 .079GGX 300.000 9.819 .003 -.16 - - - Gas2Grid .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .003 .003 -.31 .004 .002GCY 1159.25 46.460 .235 -.10 - - - Gascoyne Res ... . . . . . . . . . . . . . . . . . . . . . . . . .54 -.5 .535 .54 .562 .52 -1.22 .59 .385GML 1912.31 22.428 .025 -2.90 - - - Gateway Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 +.2 .028 .029 .031 .027 +6.84 .034 .013GBM 1104.69 38.068 .008 -.11 - - - GBM Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .007 .008 .007 .007 -.31 .017 .006GBZ 395.242 23.038 .007 -.11 - - - GBM Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 +.1 .006 .008 .008 .007 +13.98 .018 .007GBZOA - 1.459 - - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .001 - .004 .004 -.31 .004 .003GMD 1558.00 65.211 .028 -.32 - - - Genesis Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .037 -.2 .036 .037 .039 .037 -5.43 .051 .014GES - 13.928 .006 -.40 - - - Genesis Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .01 .012 .008 .008 -.31 .039 .008GPR 6335.16 66.573 .067 -.23 - - - Geopacific Res .. . . . . . . . . . . . . . . . . . . . . . . . . .037 - .036 .037 .037 .035 -.31 .043 .022GBG 1766.39 31.295 .030 -.07 - - - Gindalbie Metals.. . . . . . . . . . . . . . . . . . . . . . . . .02 - .02 .022 .023 .02 -.31 .03 .014GLA 179339 744.630 .006 -.04 - - - Gladiator Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .007 +.1 .007 .008 .008 .005 +16.36 .016 .002GEV 361.899 14.378 .120 -5.06 - - - Global Energy Vent .. . . . . . . . . . . . . . . . . . . . . .375 +.5 .37 .375 .39 .35 +1.04 .475 .145GFI - .182 .019 -1.32 - - - Global Fortune .. . . . . . . . . . . . . . . . . . . . . . . . . . .30 - .16 .305 .30 .30 -.31 .36 .23GSC 5033.62 209.334 .616 -.92 - - - Global Geoscience .. . . . . . . . . . . . . . . . . . . . . .46 -1.5 .46 .465 .48 .445 -3.46 .525 .135GBP - 4.574 .006 -1.16 - - - Global Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 - .027 .028 .031 .031 -.31 .053 .024GBE 1.717 11.574 .007 -.29 - - - Globe Metals & Min.. . . . . . . . . . . . . . . . . . . . . .016 - .015 .017 .016 .016 -.31 .022 .012GME 217.253 6.088 .072 -.11 - - - GME Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .155 -.5 .155 .16 .16 .145 -3.43 .19 .057GMN 779.690 34.590 .057 -.31 - - - Gold Mountain .. . . . . . . . . . . . . . . . . . . . . . . . . . .11 -.5 .11 .115 .125 .11 -4.65 .165 .076GOR 4363.11 70.855 .720 26.40 3.1 - - Gold Road Res... . . . . . . . . . . . . . . . . . . . . . . . . .82 +.5 .82 .825 .85 .815 +.31 .85 .61GCR - .414 .002 -1.06 - - - Golden Cross .. . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .015 .02 .015 .015 -.31 .026 .007GED 201.120 6.331 .008 -3.27 - - - Golden Deeps... . . . . . . . . . . . . . . . . . . . . . . . . . .063 +.8 .052 .063 .063 .055 +14.24 .084 .016G88 168.597 16.487 .026 -.84 - - - Golden Mile Res .. . . . . . . . . . . . . . . . . . . . . . . . .73 +.5 .725 .75 .78 .72 +.38 1.275 .115GMR 1336.23 41.164 .010 -5.36 - - - Golden Rim Res ... . . . . . . . . . . . . . . . . . . . . . . † .04 +.2 .04 .041 .041 .037 +4.96 .06 .002GMRO - 4.751 - - - - - opt jan19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .013 - .005 .016 .013 .013 -.31 .035 .013GNG 52.421 2.596 .213 8.14 17.1 11.00 7.91 f GR Engineering .. . . . . . . . . . . . . . . . . . . . . . . . . 1.39 - 1.35 1.395 1.39 1.35 -.31 1.64 1.03GGE 366.878 71.299 .003 -.15 - - - Grand Gulf Energy.. . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .004 -.31 .006 .002GRR 4722.76 102.841 .185 5.25 3.0 1.50 9.38 f Grange Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 -1 .16 .165 .17 .16 -6.19 .225 .11GPX 491.939 9.043 .022 -6.00 - - - Graphex Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .275 -2 .275 .29 .29 .27 -7.09 .515 .19GTE 6142.94 122.371 .014 -.18 - - - Great Western Expl . . . . . . . . . . . . . . . . . . . . . . .015 - .014 .015 .017 .014 -.31 .031 .01GBR 236.490 8.355 .016 -.88 - - - Great Boulder Res .. . . . . . . . . . . . . . . . . . . . . . .31 -.5 .305 .32 .325 .295 -1.89 .71 .096GGG 5210.73 78.313 .093 -.25 - - - Greenland Min Engy.. . . . . . . . . . . . . . . . . . . . .084 +.4 .083 .084 .086 .078 +4.69 .145 .077GGGOB 494.500 6.633 .004 - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 +.4 .014 .02 .02 .013 +24.69 .062 .013GPP 20585.5 379.759 .016 -.35 - - - Greenpower Energy .. . . . . . . . . . . . . . . . . . . . .013 - .012 .013 .014 .013 -.31 .031 .012GPPO 356.995 29.660 - - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 -.1 .006 .007 .007 .006 -14.59 .021 .005GRV 80.490 9.113 .004 -.50 - - - Greenvale Energy.. . . . . . . . . . . . . . . . . . . . . . . .04 -.1 .04 .045 .045 .04 -2.75 .047 .02GTR 3278.54 12.850 .005 -1.40 - - - GTI Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .044 +1.3 .044 .047 .045 .034 +41.63 .045 .01GMC 19167.5 302.394 .032 -.16 - - - Gulf Manganese .. . . . . . . . . . . . . . . . . . . . . . . . .012 - .012 .013 .015 .012 -.31 .042 .005GUL 80.000 2.855 .006 .28 14.3 - - Gullewa ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 - .03 .035 .04 .04 -.31 .041 .013GWR .053 8.641 .045 -1.59 - - - GWR Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 - .18 .19 .185 .18 -.31 .41 .033HMX 791.122 31.870 .011 -.19 - - - Hammer Metals.. . . . . . . . . . . . . . . . . . . . . . . . . .042 +.1 .042 .043 .043 .042 +2.13 .059 .03HHM - 5.963 .013 .32 13.4 - - Hampton Hill Min .. . . . . . . . . . . . . . . . . . . . . . . .043 - .038 .045 .043 .043 -.31 .049 .009HNR 5643.91 477.815 .034 -.17 - - - Hannans .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 +.1 .016 .017 .017 .016 +5.94 .035 .009HDY 25303.2 946.210 .006 -2.24 - - - Hardey Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .005 - .004 .006 .006 .004 -.31 .044 .004HDYOC 3805.78 384.221 - - - - - opt apr20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 +.1 .001 .003 .003 .001 +99.69 .021 .001HAS 678.554 16.661 .199 -.06 - - - Hastings Tech Met.. . . . . . . . . . . . . . . . . . . . . . .28 - .28 .285 .29 .28 -.31 .38 .081

AFRMonday 9 April 2018The Australian Financial Review | www.afr.com

6 TablesWkly 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

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

MINING & OIL cont’d

HAV 782.477 13.393 .052 -2.45 - - - Havilah Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .24 -1 .23 .24 .25 .22 -4.31 .698 .17HAVOC - .233 - - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 - .05 .07 .07 .07 -.31 .10 .03HWK 1977.04 34.166 .011 -33.67 - - - Hawkstone Min .. . . . . . . . . . . . . . . . . . . . . . . . . .04 +.1 .04 .041 .045 .037 +2.26 .054 .01HAW 115.211 4.267 .020 -1.76 - - - Hawthorn Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . .062 +.7 .058 .061 .062 .055 +12.42 .115 .026HE8 1468.75 100.102 .042 -.66 - - - Helios Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . .039 -.7 .035 .039 .04 .038 -15.52 .075 .012HE8OA - 3.454 .007 - - - - opt dec21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 - .015 .024 .024 .024 -.31 .055 .007HLX 14004.3 140.143 .015 -1.93 - - - Helix Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 -.4 .038 .04 .047 .038 -9.61 .056 .022HRR 720.957 6.842 .169 5.40 13.0 - - Heron Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .70 - .69 .70 .73 .68 -.31 1.05 .63HXG 1893.16 61.397 .062 -.18 - - - Hexagon Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .245 -2 .24 .245 .265 .235 -7.85 .28 .08HGM 16707.9 95.516 .017 9.96 .6 - - High Grade Metals .. . . . . . . . . . . . . . . . . . . . . .058 +.1 .058 .06 .06 .05 +1.45 .073 .022HIG 2552.79 55.115 .084 5.13 1.7 - - Highlands Pacific .. . . . . . . . . . . . . . . . . . . . . . . .088 -.1 .088 .089 .093 .088 -1.43 .12 .055HEG 1245.49 35.352 .016 -1.92 - - - Hill End Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 -1 .105 .11 .125 .105 -8.64 .23 .04HEGOC 110.000 5.762 .003 - - - - opt jul20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 -.5 .06 .061 .065 .054 -8.00 .14 .01HGO 838.078 19.066 .045 -2.47 - - - Hillgrove Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .079 -.5 .079 .08 .085 .079 -6.26 .105 .06HRN - .319 .008 -70.46 - - - Horizon Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .215 - .16 .195 .215 .215 -.31 .35 .215HZN 1640.53 67.587 .169 -.43 - - - Horizon Oil. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 - .125 .13 .13 .12 -.31 .15 .042HOR - 2.717 .004 -1.25 - - - Horseshoe Metals .. . . . . . . . . . . . . . . . . . . . . . .02 - .02 .023 .02 .02 -.31 .03 .016HCH 278.546 20.617 .018 -.63 - - - Hot Chili. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 -.5 .03 .032 .035 .03 -14.59 .043 .022HCO 6185.38 275.037 .020 -.81 - - - Hylea Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 -.1 .011 .012 .012 .011 -8.64 .020 .003ICN 239.590 10.975 .017 -1.03 - - - Icon Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 - .028 .03 .029 .026 -.31 .03 .02IKW - 5.010 .004 -.03 - - - Ikwezi Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .004 -.31 .006 .003ILU 9109.25 121.385 4.426 -41.00 - 31.00 2.93 f Iluka Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10.57 +1 10.57 10.58 10.81 10.195 -.21 11.39 7.26IMA 1386.29 19.221 .086 -1.48 - - - Image Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 -.5 .099 .10 .10 .096 -5.07 .17 .072IMD 736.072 44.299 .432 7.43 15.7 - - f Imdex ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.17 -1 1.165 1.175 1.22 1.165 -1.15 1.28 .57IPT 7503.30 118.560 .019 -.17 - - - Impact Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 - .014 .015 .015 .013 -.31 .034 .013IPTOA 541.667 73.167 .001 - - - - opt jun20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .004 .003 -.31 .013 .002ICG 85400.5 378.162 .016 -.05 - - - Inca Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .005 .006 .007 .005 -.31 .026 .005INK 1244.61 7.443 .013 -2.50 - - - Indago Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .076 -.4 .077 .079 .08 .07 -5.31 .15 .068IGO 12264.6 224.536 2.928 -.05 - 2.00 .40 f Independence Grp ... . . . . . . . . . . . . . . . . . . . 4.99 +39 4.98 4.99 5.00 4.565 +8.17 5.23 2.84IDA 158.521 1.875 .004 -5.60 - - - Indiana Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .056 -.1 .056 .059 .059 .056 -2.06 .14 .048IDO 1927.36 18.048 .011 -1.62 - - - Indo Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .02 .021 .021 .02 -.31 .021 .008IRC 1798.75 38.755 .044 1.50 13.0 - - Intermin Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .195 -3.5 .19 .195 .235 .185 -15.52 .31 .085IRCOA 3.450 2.911 .002 - - - - opt aug18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .063 - .063 .075 .063 .063 -.31 .12 .011IHS 343.500 6.795 .005 .07 41.4 - - Interpose .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 +.2 .026 .029 .029 .027 +7.10 .036 .023IEC 384.368 13.469 .005 -.67 - - - Intra Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 +.1 .013 .014 .015 .013 +7.39 .02 .006IAU 21.079 3.246 .017 -176.70 - - - Intrepid Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.175 - 1.175 1.20 1.177 1.175 -.31 1.25 .91IVR 4925.72 153.892 .011 -.42 - - - Investigator Res .. . . . . . . . . . . . . . . . . . . . . . . . .015 - .015 .016 .015 .014 -.31 .04 .014IVROA 500.000 68.811 - - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .006 .005 .005 -.31 .008 .003IPB 61.666 18.390 .002 -2.14 - - - IPB Pet.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 -.1 .011 .014 .01 .01 -9.40 .02 .008IRD 381.206 1.762 .112 -.57 - - - Iron Road ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 +2 .155 .165 .165 .125 +13.49 .32 .125IBG 5635.06 123.632 .032 -.29 - - - Ironbark Zinc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 +.1 .049 .05 .051 .048 +1.73 .10 .048JKA 478.125 49.435 .001 -.18 - - - Jacka Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 -.31 .007 .002JDR 7424.11 400.468 .006 -1.32 - - - Jadar Lithium ... . . . . . . . . . . . . . . . . . . . . . . . . . † .018 -.1 .018 .02 .02 .018 -5.57 .043 .017JAL 22.807 10.822 .027 -.32 - - - Jameson Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .105 +.5 .105 .12 .115 .10 +4.69 .17 .075JRV 437.551 20.340 .087 3.32 12.5 - - Jervois Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .415 -1.5 .405 .43 .425 .38 -3.79 .73 .047JRVOC - .351 .005 - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .51 - .20 .36 .51 .51 -.31 .655 .008JRL 20.000 .846 .009 -1.68 - - - Jindalee Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 -1 .21 .26 .25 .25 -4.15 .295 .18JPR 27.200 .111 .011 -3.31 - - - Jupiter Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .07 -3 .048 .069 .071 .07 -30.31 .26 .07KLR - .061 .004 -.72 - - - Kaili Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 - .036 - .036 .036 -.31 .045 .034KAI 5218.71 236.624 .030 -.96 - - - Kairos Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 -.1 .036 .037 .039 .036 -3.01 .135 .011KZR 95.000 2.197 .005 .22 34.1 - - Kalamazoo Res ... . . . . . . . . . . . . . . . . . . . . . . . .075 -1.1 .064 .10 .087 .075 -13.10 .23 .07KLH 1001.97 56.036 .018 -.89 - - - Kalia.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .008 .009 .009 .009 -.31 .02 .007KGM 19.923 1.678 .007 .04 20.0 - - Kalnorth Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . .008 +.1 .007 .008 .008 .007 +13.98 .018 .007KRL 2044.94 29.819 .065 -.09 - - - Kangaroo Res... . . . . . . . . . . . . . . . . . . . . . . . . . .019 - .019 .02 .02 .019 -.31 .041 .014KAR 3250.56 24.346 .278 -41.33 - - - Karoon Gas Aust.. . . . . . . . . . . . . . . . . . . . . . . . 1.13 -2 1.13 1.135 1.152 1.117 -2.05 1.69 1.115KAS 3365.29 90.548 .018 -.56 - - - Kasbah Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 +.1 .016 .017 .017 .015 +5.94 .024 .011KPC 175.563 2.968 .052 -1.07 - - - Kazakhstan Corp .. . . . . . . . . . . . . . . . . . . . . . . .042 +1.2 .045 .05 .042 .031 +39.69 .055 .017KEY 2830.64 31.259 .016 -.09 - - - Key Petroleum ... . . . . . . . . . . . . . . . . . . . . . . . . .013 - .012 .014 .013 .011 -.31 .014 .005KGL 151.630 6.402 .077 -.65 - - - KGL Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .315 -1.5 .31 .315 .33 .30 -4.85 .40 .237KNL 380.550 12.554 .038 -1.62 - - - Kibaran Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .155 +2.5 .14 .15 .155 .135 +18.92 .205 .11KDR 11972.0 191.819 .671 -3.68 - - - Kidman Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.91 -15 1.90 1.915 2.01 1.85 -7.59 2.37 .335KDRO 530.953 17.217 .083 - - - - opt apr18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.75 -13 1.74 1.75 1.84 1.67 -7.22 2.13 .20KIN 1123.63 34.400 .058 -4.94 - - - Kin Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .26 - .255 .265 .275 .26 -.31 .449 .199KPL - 12.742 .031 -1.12 - - - Kina Pet.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 - .071 .075 .08 .08 -.31 .12 .068KIS 631.176 1.282 .010 -.50 - - - King Island ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .044 -.5 .041 .048 .05 .044 -10.51 .055 .025KRC 52174.7 1597.20 .146 -.05 - - - King River Copper .. . . . . . . . . . . . . . . . . . . . . . .125 - .125 .13 .135 .115 -.31 .19 .004KRCOA 3148.44 113.817 .004 - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .034 -.8 .034 .036 .044 .034 -19.35 .085 .001KCN 713.626 48.770 .070 -14.43 - - - Kingsgate Cons... . . . . . . . . . . . . . . . . . . . . . . . .315 -1.5 .315 .32 .34 .31 -4.85 .54 .19KRM 1608.03 53.278 .053 -8.94 - - - Kingsrose Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .073 - .07 .075 .077 .071 -.31 .105 .07KSN 3805.64 217.821 .024 -.24 - - - Kingston Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .02 .021 .021 .02 -.31 .03 .012KLA .950 .067 .021 - - - - Kirkland Lake Gold .. . . . . . . . . . . . . . . . . . . . . 21.50 +25 20.00 21.50 22.00 21.25 +.87 25.00 19.00KFE 570.733 49.998 .068 -.48 - - - Kogi Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 - .105 .11 .11 .105 -.31 .17 .01KMT 1210.55 47.205 .013 -3.07 - - - Kopore Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . .029 +.1 .028 .029 .029 .026 +3.26 .045 .018KOR 28997.5 243.185 .015 -.20 - - - Korab Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 +.3 .049 .05 .06 .047 +6.22 .063 .016KP2 786.101 11.436 .170 - - - - Kore Potash .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .22 +7.5 .195 .22 .22 .14 +51.42 .22 .093KTA 4194.60 8.073 .004 -.85 - - - Krakatoa Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .043 +.3 .046 .05 .05 .038 +7.19 .064 .032KTAOB - 1.842 - - - - - opt may19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .007 - .007 .007 -.31 .013 .003KGD 380.230 3.864 .005 -4.04 - - - Kula Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 -1.1 .015 .029 .028 .013 -46.14 .033 .013LKE 1866.54 63.595 .032 -1.01 - - - Lake Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 -.5 .11 .115 .135 .115 -4.31 .30 .031LKEO 222.000 4.912 .001 - - - - opt aug18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .059 +.9 .04 .059 .059 .05 +17.69 .225 .003LKO 26286.8 922.283 .083 - - - - Lakes Oil. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 +.1 .002 .003 .003 .002 +49.69 .003 .001LNY 12437.4 213.764 .010 -.02 - - - Laneway Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .003 .003 -.31 .006 .002LGR 407.101 7.759 .007 -2.11 - - - Lanka Graphite .. . . . . . . . . . . . . . . . . . . . . . . . . .062 +.3 .062 .065 .065 .06 +4.78 .075 .037LAM - .027 - -3.40 - - - Laramide Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .25 - .26 - .25 .25 -.31 .505 .25LRS 39657.1 1321.18 .029 -.12 - - - Latin Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 - .01 .011 .012 .01 -.31 .018 .003LRSOB 11332.4 413.998 .001 - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 -.1 .002 .003 .003 .002 -33.64 .007 .001LCD 1683.29 39.313 .004 -.54 - - - Latitude Consate .. . . . . . . . . . . . . . . . . . . . . . . .033 -.1 .032 .033 .033 .032 -3.25 .036 .013LMG 2834.33 26.456 .015 -.17 - - - Latrobe Magnesium... . . . . . . . . . . . . . . . . . . .012 - .011 .012 .014 .012 -.31 .024 .011LI3 90.429 7.828 .006 -.82 - - - LCME ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 +.5 .105 .11 .105 .095 +4.69 .27 .07LEX - .378 .007 -.51 - - - Lefroy Explore.. . . . . . . . . . . . . . . . . . . . . . . . . . . .145 - .145 .155 .145 .145 -.31 .215 .10LCY 2490.43 26.868 .007 -.07 - - - Legacy Iron Ore .. . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .005 .005 -.31 .01 .003LEG 2462.79 102.394 .049 -.03 - - - Legend Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 +.1 .024 .025 .025 .023 +4.04 .03 .009LCK 4121.22 12.867 .062 -1.66 - - - Leigh Creek Energy.. . . . . . . . . . . . . . . . . . . . . .15 +5 .15 .16 .175 .095 +49.69 .205 .085LCKO 41.666 .042 - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 +.8 - .01 .01 .002 +399.7 .03 .002LPD 12800.0 745.651 .112 -.30 - - - Lepidico .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 -.2 .039 .04 .041 .039 -5.18 .084 .011LML 194.927 8.230 .020 -.30 - - - Lincoln Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .034 - .034 .035 .034 .032 -.31 .049 .03LIN 134.534 31.490 .004 -.95 - - - Lindian Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 -.1 .016 .018 .016 .014 -6.19 .03 .012LINO - 1.562 - - - - - opt jul18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 .001 -.31 .001 .001LIO 41.884 .603 .004 -11.81 - - - Lion Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 -.1 .039 .04 .041 .039 -2.81 .065 .035LLO 4.925 .300 .006 -2.13 - - - Lion One Metals .. . . . . . . . . . . . . . . . . . . . . . . . .575 -3 .58 .66 .595 .575 -5.27 .735 .45LTR 6845.92 230.847 .035 -.05 - - - Liontown Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .035 - .034 .035 .038 .034 -.31 .057 .008LIT 1998.27 68.215 .059 -1.35 - - - Lithium Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .145 -1 .14 .145 .155 .14 -6.76 .265 .073LITCE 19.981 12.420 .004 - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 - .022 .027 .023 .023 -.31 .05 .005LPI 4814.76 81.399 .064 -5.03 - - - Lithium Pwr Int . . . . . . . . . . . . . . . . . . . . . . . . . . . .305 -4 .30 .31 .395 .295 -11.90 .675 .23LPIOA 599.500 6.697 .002 - - - - opt jul19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 -2.5 .06 .07 .085 .053 -29.72 .22 .04LSR 9735.74 155.819 .017 -.26 - - - Lodestar Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 -.6 .025 .026 .031 .024 -20.31 .037 .008LSROA - 10.045 .002 - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 - .01 .014 .014 .014 -.31 .015 .002LFR 422.323 22.559 .044 -3.62 - - - Longford Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .099 +.1 .096 .098 .10 .096 +.71 .185 .025LOM 439.153 43.782 .088 -1.26 - - - Lucapa Diamond ... . . . . . . . . . . . . . . . . . . . . . .23 - .24 .23 .235 .22 -.31 .365 .20LRM 300.000 7.655 .004 -18.00 - - - Lustrum Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 -1 .135 .16 .15 .14 -6.97 .255 .13LYC 12531.8 366.818 1.601 9.99 24.3 - - Lynas.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † 2.43 -3 2.43 2.44 2.51 2.36 -1.53 2.645 .75MLD 4887.67 27.074 .330 11.33 10.9 7.50 6.10 f MACA... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.23 -10 1.23 1.24 1.38 1.212 -7.83 2.30 1.212MAH 6450.45 129.748 .453 .45 46.7 - - Macmahon ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .21 -.5 .205 .21 .215 .20 -2.63 .255 .145MRP 155.807 17.385 .032 -4.06 - - - MacPhersons Res ... . . . . . . . . . . . . . . . . . . . . .092 - .092 .093 .093 .092 -.31 .265 .083MAG 56.816 2.226 .003 -1.27 - - - Magmatic Resrce.. . . . . . . . . . . . . . . . . . . . . . . .10 - .10 .105 .105 .10 -.31 .20 .086MAGO - .354 - - - - - opt may20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .01 .015 .012 .012 -.31 .022 .01MAU - 2.059 .025 -1.37 - - - Magnetic Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .17 - .165 .18 .17 .17 -.31 .34 .07MAUCA - .090 .001 - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .055 - .035 .09 .055 .055 -.31 .14 .004MGT 1477.92 9.758 .014 -.76 - - - Magnetite Mines.. . . . . . . . . . . . . . . . . . . . . . . . .025 -.1 .022 .025 .027 .025 -4.15 .048 .019MNS 2103.04 37.734 .238 -1.88 - - - Magnis Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .42 -1 .415 .42 .445 .405 -2.63 .77 .36MGU 129.084 3.000 .020 -.27 - - - Magnum Min & Exp... . . . . . . . . . . . . . . . . . . . .07 -.1 .061 .071 .07 .069 -1.71 .082 .044MGL 247.616 7.435 .033 -.14 - - - Magontec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 -.1 .032 .033 .03 .028 -3.64 .042 .028MAR 9425.42 48.378 .009 -.10 - - - Malachite Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . .007 +.1 .006 .007 .007 .006 +16.36 .008 .003MSR 3075.13 736.599 .013 -.15 - - - Manas Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .006 .005 -.31 .007 .002MHC 225.978 2.080 .004 -2.04 - - - Manhattan Corp .. . . . . . . . . . . . . . . . . . . . . . . . .025 -.1 .02 .025 .026 .025 -4.15 .045 .025MEY 8.425 .361 .007 -3.74 - - - Marenica Energy.. . . . . . . . . . . . . . . . . . . . . . . . .13 +.5 .105 .13 .15 .13 +3.69 .16 .08MZN 11242.3 434.228 .018 -.42 - - - Marindi Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .011 .011 .01 -.31 .028 .005MEU 761.829 48.754 .010 -.07 - - - Marmota.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 -.1 .016 .017 .018 .017 -5.86 .024 .01MQR 213.189 14.254 .009 -2.20 - - - Marquee Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .405 -2.5 .40 .41 .45 .405 -6.12 .605 .13MQRO 9.000 1.905 .002 - - - - opt sep20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .27 -1 .25 .29 .28 .25 -3.88 .36 .029MYE 96.849 5.813 .097 1.79 53.4 - - f Mastermyne Grp... . . . . . . . . . . . . . . . . . . . . . . .955 -1 .95 .955 .96 .92 -1.34 1.00 .27MZZ 1649.36 2.963 .006 -1.11 - - - Matador Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .30 -1.5 .27 .28 .315 .245 -5.07 .46 .183MZZO 322.223 1.026 .002 - - - - opt aug20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 -1 .12 .13 .13 .11 -8.00 .19 .041MCE 50.417 7.807 .041 -14.60 - - - f Matrix C & E ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .44 +1 .43 .475 .445 .43 +2.02 .845 .38MAT 101.876 6.541 .032 -1.35 - - - Matsa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 -2 .18 .19 .195 .18 -10.31 .28 .145MXR 12907.1 179.746 .003 -.04 - - - Maximus Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .002 .001 -.31 .003 .001MRL 40.823 1.433 .071 -2.04 - - - Mayur Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .98 -5 .90 .98 1.02 .98 -5.16 1.10 .40MCM 2.200 .136 .085 -101.50 - - - MC Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .605 +.5 .605 .725 .61 .60 +.53 1.18 .036MMR 292.961 16.218 .006 -.42 - - - MEC Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 +.1 .02 .024 .021 .02 +4.69 .033 .018MML 554.328 17.899 .116 -3.19 - - - Medusa Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .56 +.5 .545 .56 .59 .54 +.59 .61 .27MAY 16401.6 379.561 .018 -.28 - - - Melbana Energy .. . . . . . . . . . . . . . . . . . . . . . . . .011 -.1 .011 .012 .013 .011 -8.64 .025 .008MED 6791.36 338.840 .015 -.23 - - - Merlin Diamonds ... . . . . . . . . . . . . . . . . . . . . . .005 - .004 .006 .005 .004 -.31 .016 .004MEDOB - 16.637 .001 - - - - opt mar21.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 -.31 .011 .002MBK 4499.45 109.103 .017 -.09 - - - Metal Bank .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 +.1 .019 .02 .02 .018 +5.25 .031 .017MCT 1610.76 97.307 .018 -.50 - - - Metalicity .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .032 -.2 .03 .032 .034 .03 -6.19 .065 .029MLM 1728.66 37.782 .014 .73 5.8 - - Metallica Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 -.2 .043 .045 .048 .042 -4.85 .076 .035MLMOA 2005.30 6.980 - - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 -.2 .003 .005 .005 .003 -40.31 .026 .003MLS 273113 1269.40 .012 -.26 - - - Metals Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .007 .004 -.31 .011 .003MLSO 15541.8 165.308 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .004 .003 -.31 .007 .002MLSOA 7350.00 478.701 - - - - - opt may20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .002 .001 -.31 .005 .001MLX 13123.0 196.059 .456 -5.47 - 1.00 1.34 Metals X .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .745 +2.5 .745 .75 .80 .725 +3.17 1.227 .645MSE 142.485 22.424 .004 -.69 - - - Metalsearch .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .014 +.2 .011 .013 .014 .013 +16.36 .045 .002MSEOA - .428 - - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .001 - - .001 .001 .001 -.31 .005 .001MTC 3381.94 25.457 .014 -3.33 - - - MetalsTech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 +5 .255 .255 .27 .22 +24.69 .40 .088MEI 11473.2 218.667 .020 -1.38 - - - Meteoric Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 +.1 .036 .037 .037 .034 +2.55 .095 .012MEL 313.424 16.287 .024 .05 122.0 - - Metgasco... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .061 - .059 .06 .061 .057 -.31 .07 .032MNC 4622.23 26.047 .002 -.78 - - - Metminco... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . * .011 -.1 .01 .011 .012 .01 -8.64 .042 .008MNCR 192898 193.146 .001 - - - - rts 10apr .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .003 .001 -.31 .003 .001MMI 1898.71 106.589 .361 -1.24 - - - Metro Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .28 +.5 .27 .28 .28 .26 +1.51 .345 .125MDI 5609.03 31.148 .013 -.44 - - - Middle Island Res... . . . . . . . . . . . . . . . . . . . . . .019 -.3 .018 .02 .021 .019 -13.94 .033 .013MOY 3070.82 77.574 .190 -.72 - - - Millennium Min.. . . . . . . . . . . . . . . . . . . . . . . . . . .24 +1.5 .235 .24 .245 .23 +6.36 .26 .14MNB 10281.7 59.279 .010 -.43 - - - Minbos Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 +.1 .003 .004 .004 .003 +33.03 .008 .002MCR 386.383 25.648 .077 -2.76 - - - f Mincor Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .35 -1.5 .345 .35 .375 .345 -4.42 .45 .13MDX - 3.622 .003 -.11 - - - Mindax.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .009 .005 .005 -.31 .012 .004MRC 637.144 10.851 .075 3.14 5.7 1.20 6.67 Mineral Commodities .. . . . . . . . . . . . . . . . . . .18 +1.5 .18 .19 .18 .17 +8.78 .20 .105MDL 241.509 26.248 .213 -15.00 - - - Mineral Deposits.. . . . . . . . . . . . . . . . . . . . . . . . 1.08 -4 1.06 1.08 1.12 1.045 -3.88 1.22 .48MIN 2169.88 95.788 3.236 119.91 14.4 58.00 3.36 f Mineral Resources .. . . . . . . . . . . . . . . . . . . . . 17.24 +25 18.49 16.45 17.385 16.82 +1.16 22.14 9.15MEP 258.195 11.364 .019 -2.09 - - - Minotaur Explore .. . . . . . . . . . . . . . . . . . . . . . . .075 - .075 .076 .076 .075 -.31 .12 .051MRR 690.127 23.057 .008 -1.40 - - - Minrex Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .085 -.2 .082 .085 .09 .082 -2.61 .21 .045MTH 11579.7 139.367 .004 -.64 - - - Mithril Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .031 -.5 .031 .032 .036 .029 -14.20 .066 .02MMG - - .132 2.37 211.0 - - MMG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.00 - .785 - 5.00 5.00 -.31 5.00 4.90MOD 16188.2 228.118 .106 -.18 - - - MOD Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 +.5 .048 .05 .051 .043 +11.06 .075 .041MODO 77.100 .120 - - - - - opt may18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 -1 .03 .039 .049 .039 -20.71 .063 .033MOX 810.838 108.400 .004 -.28 - - - Monax Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .005 .006 .006 .006 -.31 .013 .005MZM 130.945 5.165 .023 -.06 - - - Montezuma Min Co ... . . . . . . . . . . . . . . . . . . .28 -2 .27 .30 .30 .255 -6.97 .35 .125MRV 965.068 74.943 .022 .45 1.8 - - Moreton Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .007 .008 .008 .007 -.31 .018 .007MTB 2335.31 34.294 .005 -.21 - - - Mount Burgess Min .. . . . . . . . . . . . . . . . . . . . .013 +.2 .01 .013 .014 .011 +17.88 .015 .004MGX 6118.94 96.901 .439 7.64 5.2 2.00 5.00 f Mount Gibson Iron.. . . . . . . . . . . . . . . . . . . . . . .40 +2 .39 .40 .405 .38 +4.96 .477 .275MRD 1162.44 85.153 .009 -.06 - - - Mount Ridley Mines .. . . . . . . . . . . . . . . . . . . . .006 - .006 .007 .007 .006 -.31 .017 .004MRDOA 2150.00 29.315 .001 - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .003 .002 .002 -.31 .006 .002MRQ 4482.20 116.304 .005 -.04 - - - MRG Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .009 .01 .009 .009 -.31 .015 .004MRQOA - 16.334 - - - - - opt aug20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 -.31 .004 .001MRQOB 4000.00 61.665 .001 - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .005 .005 .005 -.31 .005 .003MGV 1545.62 32.138 .018 -2.47 - - - Musgrave Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .064 +.2 .063 .064 .065 .061 +2.92 .105 .059MUS 5980.15 473.642 .020 -4.93 - - - Mustang Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . .023 -.1 .023 .025 .025 .023 -4.47 .198 .023MUSOA 63.500 11.476 - - - - - opt jan20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 +.3 .012 .016 .016 .013 +22.77 .18 .01MYL 7352.93 105.790 .036 -1.93 - - - Myanmar Metals.. . . . . . . . . . . . . . . . . . . . . . . . .055 - .054 .055 .059 .045 -.31 .097 .033MYLO 1908.55 21.193 .006 - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .034 +.4 .03 .034 .034 .026 +13.03 .065 .009MZI 128.486 6.591 .025 -10.00 - - - MZI Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 -.5 .105 .11 .115 .105 -4.85 .275 .105NAG 3112.30 21.383 .107 -.40 - - - Nagambie Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .265 +7.5 .26 .265 .28 .19 +39.17 .28 .023NML 1267.53 41.497 .025 -.37 - - - Navarre Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .086 +.6 .086 .089 .089 .083 +7.19 .15 .028NES .079 3.107 .006 -1.89 - - - Nelson Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 - .11 .19 .18 .18 -.31 .235 .18NESO - 1.083 - - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 - .015 .035 .04 .04 -.31 .07 .025NMT 3731.83 48.199 .179 .40 82.5 - - Neometals.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .33 +1 .33 .335 .335 .295 +2.82 .505 .245NMS - .028 .043 -15.40 - - - f Neptune Marine.. . . . . . . . . . . . . . . . . . . . . . . . . .70 - .61 .705 .70 .70 -.31 1.05 .70NAE - 36.459 .004 .56 1.4 - - New Age Exploration.. . . . . . . . . . . . . . . . . . . .008 - .007 .008 .008 .008 -.31 .023 .007NCZ 1965.13 83.815 .575 -28.11 - - - NEW Century Res .. . . . . . . . . . . . . . . . . . . . . . 1.23 +1.5 1.22 1.24 1.262 1.215 +.93 1.65 .195NHC 597.234 18.534 1.687 22.60 9.0 12.00 5.91 f New Hope Corp.. . . . . . . . . . . . . . . . . . . . . . . . . 2.03 -7 2.03 2.04 2.14 2.01 -3.64 2.64 1.445NSE 1100.00 57.264 .005 -.11 - - - New Standard Energy.. . . . . . . . . . . . . . . . . . .007 -.1 .006 .008 .007 .007 -12.81 .01 .002NTL 939.194 40.742 .032 -.03 - - - New Talisman Gold .. . . . . . . . . . . . . . . . . . . . . .015 - .015 .016 .016 .015 -.31 .028 .004NCM 9035.51 174.336 15.073 34.95 56.2 19.10 .97 f Newcrest Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . 19.64 +8 19.63 19.65 20.06 19.56 +.10 25.33 19.26NWF 2.000 .546 .066 -.55 - - - Newfield Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .245 +.5 .24 .245 .245 .24 +1.78 .361 .20

NME 80.000 1.290 .003 1.09 1.8 - - Nex Metals Explore.. . . . . . . . . . . . . . . . . . . . . .02 -.1 .02 .025 .021 .02 -5.07 .032 .003NXM 100.000 8.444 .007 -2.08 - - - Nexus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 +.5 .082 .09 .08 .075 +6.36 .145 .065NIU 27372.2 403.009 .005 -.19 - - - Niuminco Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .003 .002 -.31 .003 .001NIUO - 3.015 - - - - - opt jan19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - .002 .002 .002 -.31 .002 .001NKP 2129.01 18.488 .065 -.17 - - - NKWE Platinum... . . . . . . . . . . . . . . . . . . . . . . . .072 +.1 .07 .072 .073 .07 +1.10 .075 .03N27 1636.52 19.681 .014 -2.01 - - - Northern Cobalt . . . . . . . . . . . . . . . . . . . . . . . . . .34 +1 .335 .34 .365 .30 +2.72 .81 .195N27O 480.000 3.345 .001 - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 - .15 .185 .17 .13 -.31 .58 .039NTU 1385.65 134.234 .090 -2.55 - - - Northern Minerals .. . . . . . . . . . . . . . . . . . . . . . .082 -.1 .081 .082 .084 .081 -1.51 .145 .078NST 12603.3 191.051 3.848 31.60 19.9 10.50 1.67 f Northern Star.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.28 - 6.28 6.29 6.36 6.15 -.31 6.97 4.10NWE 558.972 208.247 .010 .03 10.0 - - Norwest Energy.. . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 -.31 .01 .002NVA 10061.1 516.584 .021 -.31 - - - Nova Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 -.4 .029 .031 .035 .03 -12.07 .064 .005NVAO 6128.16 90.459 .006 - - - - opt aug20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 -.1 .014 .016 .016 .014 -6.56 .038 .001NLI 4842.09 68.492 .019 -.20 - - - Novo Litio.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .052 +.1 .05 .052 .052 .049 +1.65 .097 .04NVX 108.148 8.815 .095 -8.91 - - - Novonix.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .77 -5 .77 .79 .85 .77 -6.40 1.93 .66NSL 13002.4 266.181 .042 -.09 - - - NSL Cons... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .015 .016 .017 .015 -.31 .035 .015NTM 2299.65 34.021 .017 -.28 - - - NTM Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .053 +.6 .05 .053 .054 .044 +12.46 .07 .035NCR 1616.65 188.062 .015 -.14 - - - NuCoal Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 -.1 .018 .02 .022 .02 -5.07 .038 .005NGY - 2.495 .090 -1.04 - - - NuEnergy Gas ... . . . . . . . . . . . . . . . . . . . . . . . . .061 - .042 .06 .061 .061 -.31 .071 .02NUS 238.794 2.899 .020 - - - - Nusantara Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .28 -2 .28 .29 .31 .28 -6.97 .45 .25NUSO - .234 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - - .014 .015 .015 -.31 .03 .015NZC 669.397 35.044 .092 7.22 4.7 - - Nzuri Copper .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .34 -1.5 .335 .34 .36 .335 -4.53 .48 .14OAR 44.103 .315 .001 -1.46 - - - Oakdale Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 +.2 .027 .03 .03 .027 +6.84 .062 .026OGC 371.690 21.101 2.172 35.90 9.8 1.93 .55 OceanaGold Corp .. . . . . . . . . . . . . . . . . . . . . . 3.52 - 3.52 3.55 3.57 3.48 -.31 4.88 3.09OXX - .615 .010 -5.17 - - - Octanex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .037 - .038 .045 .037 .037 -.31 .145 .035ODM 110.900 8.151 .029 -.48 - - - Odin Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .19 -.5 .16 .255 .195 .185 -2.87 .385 .051ODY 100.000 5.713 .022 -.04 - - - Odyssey Energy .. . . . . . . . . . . . . . . . . . . . . . . . .066 +.1 .062 .066 .066 .065 +1.23 .078 .055OSH 22024.3 268.231 11.138 25.42 28.8 11.27 1.54 Oil Search .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.31 +16 7.31 7.32 7.36 7.03 +1.93 8.13 6.36OEX 14692.8 52.959 .009 -.20 - - - Oilex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 +.1 .005 .006 .005 .005 +24.69 .007 .002OKR 216.496 12.499 .012 -3.20 - - - Okapi Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .44 +3 .41 .445 .445 .42 +7.01 .875 .27OKU 547.351 12.039 .124 -.63 - - - Oklo Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .405 -4.5 .405 .41 .44 .40 -10.31 .50 .195OMH 942.278 39.360 .996 12.67 10.7 - - OM Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.35 -.5 1.345 1.35 1.40 1.30 -.68 1.52 .10ORR 60.292 6.719 .047 -6.92 - - - Orecorp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .215 +1.5 .21 .215 .215 .195 +7.19 .51 .12ORG 12912.6 272.159 15.457 -43.10 - - - Origin Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.79 +9 8.79 8.80 8.92 8.61 +.73 9.78 6.71OGX 29241.3 647.891 .081 -2.31 - - - Orinoco Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .087 -1.8 .086 .087 .11 .083 -17.45 .135 .019OGXOD 1595.38 73.015 .012 - - - - opt jan20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .057 -2.3 .049 .057 .076 .055 -29.06 .085 .004ORM - .178 .008 -.91 - - - Orion Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .012 .054 .02 .02 -.31 .098 .011ORN 3390.83 77.733 .055 -1.20 - - - Orion Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .043 +.2 .042 .043 .046 .04 +4.57 .05 .018OVL 717.495 89.410 .006 -.18 - - - Oro Verde.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .006 .007 .007 .006 -.31 .02 .006ORE 10307.1 143.953 1.306 12.13 41.3 - - Orocobre .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.01 -35 5.00 5.01 5.48 4.74 -6.84 7.44 2.659OEL 16183.3 479.603 .093 -1.10 - - - Otto Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .061 +.2 .06 .061 .062 .06 +3.08 .065 .024OVR 2243.90 77.975 .007 -.17 - - - Overland Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .011 - .011 .012 .012 .011 -.31 .016 .005OZL 7782.38 114.103 2.688 77.40 11.6 20.00 2.22 f OZ Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.00 +1 8.99 9.00 9.29 8.84 -.20 9.99 6.31PAK 3788.30 27.502 .006 -.97 - - - Pacific American Coal. . . . . . . . . . . . . . . . . . . .038 - .038 .043 .045 .038 -.31 .087 .025PBX 719.532 28.012 .010 -1.25 - - - PAC Bauxite.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 -.1 .032 .035 .036 .032 -3.08 .084 .01PMY 49251.3 630.647 .013 -.19 - - - Pacifico Minl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 +.4 .014 .015 .015 .01 +36.06 .015 .004PDN 5904.60 46.634 .300 -34.87 - - - Paladin Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . .175 +.5 .175 .18 .185 .17 +2.63 .26 .045PCL 11133.8 800.117 .026 -.13 - - - Pancontinental Oil . . . . . . . . . . . . . . . . . . . . . . . .005 -.1 .005 .006 .006 .005 -16.97 .007 .001PAN 4420.30 46.959 .211 -2.09 - - - f Panoramic Res.. . . . . . . . . . . . . . . . . . . . . . . . . . .43 -3 .43 .435 .495 .415 -6.83 .585 .182PGI 667.800 4.994 .004 -9.99 - - - Panterra Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . .03 -.1 .03 .032 .034 .03 -3.53 .07 .027PGIOA - .020 .001 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - - .012 .015 .015 -.31 .05 .01PNR 4889.81 81.932 .247 1.64 19.2 - - Pantoro .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .315 +2 .31 .315 .32 .295 +6.47 .33 .18PNL 55.643 24.519 .117 -3.62 - - - Paringa Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .37 +1 .36 .37 .37 .355 +2.47 .62 .33PEK 1293.61 44.248 .025 -1.02 - - - Peak Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .041 -.7 .042 .043 .048 .041 -14.89 .105 .034PEKOB 1353.26 10.776 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 +.1 .005 .01 .008 .005 +13.98 .02 .005PKO 2.000 6.159 .001 -.25 - - - Peako ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .02 .029 .02 .02 -.31 .026 .01PEX 768.597 11.217 .109 -.89 - - - Peel Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .595 -4.5 .585 .60 .635 .555 -7.34 .86 .165PUN 235.000 3.648 .004 -.34 - - - Pegasus Metals.. . . . . . . . . . . . . . . . . . . . . . . . . .028 - .026 .028 .028 .027 -.31 .062 .025PEL 511.158 3.857 .007 -.13 - - - Pelican Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 +.4 .02 .021 .02 .016 +24.69 .024 .008PEN 1509.30 16.294 .056 -15.17 - - - Peninsula Energy .. . . . . . . . . . . . . . . . . . . . . . . .24 +.5 .24 .245 .245 .22 +1.82 .51 .22PENOD 8.334 .386 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .007 .005 .005 -.31 .08 .005PSM 1517.79 98.610 .008 -.42 - - - Peninsula Mines .. . . . . . . . . . . . . . . . . . . . . . . . .011 - .01 .012 .011 .01 -.31 .025 .01PNN 1516.86 321.330 .016 -.27 - - - Pepinnini Lithium ... . . . . . . . . . . . . . . . . . . . . . .031 +.1 .031 .032 .033 .03 +3.03 .094 .012PEC - .225 .002 -2.05 - - - Perpetual Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .026 - .019 .05 .026 .026 -.31 .027 .014PRU 27050.3 322.067 .496 -6.38 - - - Perseus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .48 +1.5 .475 .48 .49 .44 +2.92 .49 .27PRL 7850.43 398.135 .007 -.89 - - - Petrel Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 +.1 .003 .004 .004 .003 +33.03 .047 .003PRLOA 505.050 98.154 - - - - - opt oct18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 -.31 .012 .001PSA 18.000 5.805 .032 -4.87 - - - Petsec Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .098 -.2 .098 .105 .10 .098 -2.31 .165 .075PLL 1806.51 52.984 .078 -1.67 - - - Piedmont Lithium... . . . . . . . . . . . . . . . . . . . . . .14 - .14 .15 .15 .14 -.31 .255 .075PLS 20911.2 773.397 1.391 -1.13 - - - Pilbara Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .805 -2 .805 .81 .85 .80 -2.73 1.25 .312PGY 152.226 2.940 .002 -2.29 - - - Pilot Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .036 - .035 .037 .036 .033 -.31 .10 .025PIO 11064.0 399.689 .036 -.31 - - - Pioneer Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 +.1 .024 .025 .026 .023 +3.86 .046 .014PIOO 800.000 12.248 - - - - - opt jul18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 +.3 .005 .007 .008 .005 +59.69 .016 .002PGS - 10.123 .003 -.14 - - - Planet Gas.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .005 .005 -.31 .017 .004PGM 567.319 41.479 .029 -.05 - - - Platina Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 +.5 .11 .115 .115 .105 +4.46 .265 .077PLH 228.202 26.847 .025 -8.45 - - - Plymouth Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . .13 - .12 .13 .135 .12 -.31 .265 .10PNX 1921.08 395.560 .012 -.33 - - - PNX Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 +.1 .01 .011 .011 .01 +9.69 .021 .01PVE 546.721 24.207 .024 -.29 - - - Po Valley Energy .. . . . . . . . . . . . . . . . . . . . . . . . .04 +.2 .04 .042 .04 .04 +4.96 .11 .024POD 818.567 4.751 .008 - - - - Podium Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 -1.5 .09 .105 .11 .10 -13.35 .20 .10PODO 909.277 4.228 - - - - - opt aug20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 - .008 .013 .014 .011 -.31 .024 .011PXX 229.975 9.957 .029 -.91 - - - Polarx .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .12 -.5 .10 .12 .125 .11 -4.31 .195 .018POS - 172.478 .041 -.45 - - - Poseidon Nickel . . . . . . . . . . . . . . . . . . . . . . . . . .037 - - - .037 .037 -.31 .063 .018POZ 1788.26 25.715 .016 -.44 - - - POZ Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .092 -.8 .091 .093 .098 .089 -8.31 .145 .02PDZ 1903.83 19.066 .088 -7.06 - - - Prairie Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .525 -34.5 .525 .58 .80 .515 -39.96 .92 .37PDI 687.288 23.332 .007 -1.44 - - - Predictive Disc .. . . . . . . . . . . . . . . . . . . . . . . . . . † .031 -.3 .028 .032 .034 .031 -9.13 .11 .031PDIO 1047.62 32.902 - - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 -.1 .005 .006 .007 .006 -14.59 .01 .005PGO 16049.8 169.130 .034 -.25 - - - Primary Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .055 +.1 .055 .056 .055 .054 +1.55 .069 .036PSC 43431.1 332.017 .099 -.33 - - - Prospect Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 -.5 .049 .05 .06 .049 -9.40 .077 .02PM1 989.643 187.189 .005 -2.02 - - - Pure Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .018 -.1 .018 .019 .019 .018 -5.57 .031 .003PM1O 250.000 33.227 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .005 .006 .006 .006 -.31 .009 .004PUR 790.324 8.094 .007 -5.03 - - - Pursuit Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .135 +1 .13 .135 .14 .12 +7.69 .32 .046QBL 10500.2 942.727 .062 -.34 - - - Qld Bauxite.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 -.1 .039 .04 .041 .039 -2.81 .115 .01QFY 333.345 24.348 .013 -3.06 - - - Quantify Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . .036 -.4 .037 .04 .04 .036 -10.31 .095 .035QFYOA - .243 - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 -.31 .027 .001RDN 9153.51 292.199 .006 161.31 .0 - - Raiden Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .022 -.3 .022 .023 .026 .022 -12.31 .15 .022RMS 5805.21 116.491 .277 3.47 15.1 - - Ramelius Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .525 +1 .52 .525 .55 .515 +1.64 .565 .32RND 9.874 .111 .168 32.04 8.7 - - f Rand Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.80 +15 2.80 2.85 2.80 2.65 +5.35 3.20 1.50RRS 7400.18 106.800 .030 -.38 - - - Range Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .003 -.31 .007 .002RAW 279.449 3.412 .003 -.67 - - - Rawson Oil & Gas... . . . . . . . . . . . . . . . . . . . . . .035 -.2 .036 .038 .039 .035 -5.71 .057 .02RBR 2287.39 120.754 .006 -.29 - - - RBR Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .011 .01 .01 -.31 .019 .004RLE 4480.05 31.967 .028 -.26 - - - Real Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 +1.7 .105 .11 .115 .09 +17.97 .145 .047RED 2417.77 82.553 .087 -5.10 - - - Red 5... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 - .069 .07 .07 .068 -.31 .077 .029RHI 5.000 .066 .028 -.88 - - - Red Hill Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .52 -8 .52 .55 .52 .52 -13.64 .70 .52RDM 766.787 14.252 .028 -1.20 - - - Red Metal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .135 +1.5 .13 .135 .14 .115 +12.19 .245 .10RMX 2731.21 665.673 .006 -1.14 - - - Red Mountain Mining .. . . . . . . . . . . . . . . . . . .01 +.1 .009 .01 .01 .009 +10.80 .036 .008RMXOG 75.000 39.542 - - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .005 .004 .004 -.31 .021 .003RMXOH 1550.00 42.263 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .005 .003 .003 -.31 .017 .003RVR 3197.53 177.062 .142 .95 30.5 - - Red River Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .29 -.5 .29 .295 .305 .285 -2.00 .41 .165ROG 2642.53 21.403 .002 -.27 - - - Red Sky Energy .. . . . . . . . . . . . . . . . . . . . . . . . . .004 -.1 .004 .005 .005 .004 -20.31 .009 .003RCP .250 3.646 .004 .01 370.0 - - Redbank Copper .. . . . . . . . . . . . . . . . . . . . . . . † .037 - .037 .038 .037 .037 -.31 .10 .02RDS 189.575 21.695 .005 -.09 - - - Redstone Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .014 +.1 .012 .014 .014 .014 +7.39 .024 .009RLC 1559.56 103.736 .014 -3.04 - - - Reedy Lagoon ... . . . . . . . . . . . . . . . . . . . . . . . . .037 -.4 .036 .037 .042 .034 -10.06 .075 .012RRL 8690.76 169.119 2.310 32.69 14.0 16.00 3.49 f Regis Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.58 +5 4.57 4.59 4.64 4.53 +.80 4.67 3.08RNU 7850.41 249.135 .021 -.65 - - - Renascor Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .032 - .031 .033 .034 .031 -.31 .051 .015RNUOA 2553.36 42.678 .002 - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 -.2 .017 .018 .02 .017 -10.31 .026 .01RDG 25.000 23.137 .013 -.26 - - - Resource Dev Grp ... . . . . . . . . . . . . . . . . . . . . .021 - .021 .025 .021 .021 -.31 .029 .015RSG 13886.1 358.995 .931 15.54 8.1 2.00 1.59 Resolute Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.255 +1 1.25 1.255 1.305 1.245 +.50 1.44 .945REZ - 1.044 .010 -2.53 - - - Resources & Energy.. . . . . . . . . . . . . . . . . . . . .105 - - .092 .105 .105 -.31 .15 .10RBX - 1.242 - -3.40 - - - Resource Base... . . . . . . . . . . . . . . . . . . . . . . . . † .035 - .032 .038 .035 .035 -.31 .105 .031RES 325.543 8.005 .044 -.34 - - - Resource Generation .. . . . . . . . . . . . . . . . . . .075 -.2 .06 .075 .078 .07 -2.90 .09 .041RMI 154.000 6.317 .003 -.15 - - - Resource Min Corp.. . . . . . . . . . . . . . . . . . . . . .011 -.4 .012 .015 .015 .011 -26.97 .073 .004RXM 856.893 29.398 .040 -2.33 - - - Rex Minerals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 - .175 .185 .19 .17 -.31 .22 .051REY 2.400 .733 .049 -.31 - - - Rey Resources.. . . . . . . . . . . . . . . . . . . . . . . . . . .23 +1 .22 .25 .23 .23 +4.24 .32 .082RIE 519.439 13.966 .029 -.23 - - - Riedel Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .069 +.1 .065 .07 .07 .066 +1.16 .105 .009RVY 102.500 18.911 .012 -1.50 - - - Rift Valley Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .017 -.2 .017 .019 .019 .017 -10.83 .035 .017RIM 3895.89 51.705 .018 -.11 - - - Rimfire Pacific.. . . . . . . . . . . . . . . . . . . . . . . . . . . .019 - .019 .02 .019 .018 -.31 .037 .017RIO 5745.93 135.861 30.197 628.72 11.6 366.25 5.00 f Rio Tinto .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 73.22 +52 73.20 73.26 74.70 72.46 +.41 82.73 56.72RGL 511.999 2.225 .005 -13.30 - - - Riversgold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 +1.5 .135 .145 .15 .13 +10.80 .24 .13RMT - .830 .006 -.01 - - - RMA Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .003 .003 -.31 .005 .002RMG - 4.489 .011 -.20 - - - RMG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 - .014 .018 .019 .019 -.31 .025 .009RXL 13759.8 155.282 .018 1.08 1.3 - - Rox Resources.. . . . . . . . . . . . . . . . . . . . . . . . . . .014 - .013 .014 .014 .013 -.31 .019 .012RCO - .678 .014 -1.14 - - - f Royalco Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . .27 - .265 .29 .27 .27 -.31 .275 .195RTG 722.350 11.835 .023 -8.69 - - - RTG Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 - .145 .15 .16 .15 -.31 .385 .10RTR 1761.04 67.766 .018 -.68 - - - Rumble Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .051 -.1 .05 .056 .055 .048 -2.23 .094 .021S2R 373.684 17.123 .037 -2.56 - - - S2 Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 -1 .15 .16 .17 .145 -6.56 .25 .14SBR - 15.380 .004 -.40 - - - Sabre Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .016 .017 .016 .016 -.31 .028 .008SGC 220.794 21.782 .019 -3.29 - - - Sacgasco... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .076 - .075 .079 .079 .075 -.31 .23 .063SAN - .207 .001 -13.32 - - - Sagalio Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .005 .015 .006 .006 -.31 .013 .004SSN 2470.00 125.058 .003 -.13 - - - Samson Oil & Gas ... . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 -.31 .004 .001SFR 3948.56 68.926 1.221 64.06 12.1 21.00 2.72 f Sandfire Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.72 +40 7.71 7.73 7.95 7.29 +5.16 8.22 5.25SFM 808.334 6.272 .011 -1.29 - - - Santa Fe Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 - .15 .155 .15 .135 -.31 .17 .075SMI 1083.17 22.542 .004 -.24 - - - Santana Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 -.1 .013 .015 .018 .013 -7.45 .049 .013STO 65776.1 412.914 12.248 -22.18 - - - f Santos .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.88 +81 5.88 5.89 6.20 5.80 +15.67 6.20 2.87SAR 12943.4 310.555 1.464 7.33 24.4 - - Saracen Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.79 +1.5 1.785 1.79 1.805 1.76 +.54 1.892 .87STN 180.000 2.761 .007 - - - - Saturn Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .19 .20 .20 .195 -.31 .235 .19SYA 14047.6 1036.29 .083 -.24 - - - Sayona Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .056 -.2 .056 .057 .06 .056 -3.75 .12 .01SXY 20065.9 245.205 .593 -6.74 - - - Senex Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . .41 +1 .41 .42 .435 .395 +2.19 .435 .235SFX 757.235 16.111 .167 -3.47 - - - Sheffield Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .73 +1.5 .73 .735 .75 .70 +1.79 .85 .41SHH - .103 .004 -.69 - - - Shree Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - - .05 .015 .015 -.31 .026 .002SBU 254.375 3.479 .003 -.20 - - - Siburan Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .004 -.31 .007 .002SIH 25.883 18.490 .028 -.16 - - - Sihayo Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 -.2 .015 .017 .017 .015 -12.07 .019 .010SCI 1261.42 55.692 .010 -.20 - - - Silver City Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .042 -.5 .042 .043 .046 .042 -10.94 .067 .015SLR 12011.7 127.776 .229 -.82 - - - Silver Lake Res ... . . . . . . . . . . . . . . . . . . . . . . . .455 +6 .45 .455 .455 .39 +14.88 .63 .315SVL 15471.6 113.513 .024 -.39 - - - Silver Mines .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .053 +1 .051 .053 .056 .04 +22.95 .175 .04SVLOA - 1.409 - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 - .002 .002 -.31 .052 .001SGM 3436.75 67.745 2.854 108.20 13.0 43.00 3.05 f Sims Metal Mgmt .. . . . . . . . . . . . . . . . . . . . . . . 14.10 -34 14.10 14.12 14.55 13.56 -2.66 18.05 11.36SEH 18157.1 325.652 .328 -.27 - - - Sino Gas Energy .. . . . . . . . . . . . . . . . . . . . . . . . .155 +.5 .155 .16 .17 .15 +3.03 .202 .073SRI 3822.17 47.775 .011 -.53 - - - Sipa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 +.2 .009 .01 .01 .009 +24.69 .017 .008SI6 5262.38 150.425 .008 -1.57 - - - Six Sigma Metals .. . . . . . . . . . . . . . . . . . . . . . . † .017 +.1 .016 .017 .019 .016 +5.94 .036 .012SI6OC 3176.67 23.342 .001 - - - - opt jul21 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .007 .011 .009 .007 -.31 .013 .006SMG - .225 .010 -.85 - - - Soon Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .29 - .18 .28 .29 .29 -.31 .35 .12SOL 1386.52 14.280 4.388 138.20 13.3 55.00 3.00 f WH Soul Pattinson ... . . . . . . . . . . . . . . . . . . . 18.33 -28 18.30 18.33 18.70 18.13 -1.81 19.00 15.73S32 67683.2 1626.16 16.832 27.45 11.9 13.49 4.13 p South32... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.27 +5 3.27 3.28 3.33 3.195 +1.25 4.025 2.50SVM 881.167 40.504 .033 -1.78 - - - Sovereign Metals .. . . . . . . . . . . . . . . . . . . . . . . .12 - .115 .12 .12 .115 -.31 .155 .087SEI 9019.68 247.799 .014 -2.10 - - - Speciality Metals Intl . . . . . . . . . . . . . . . . . . . . .025 -.4 .025 .026 .029 .025 -14.10 .042 .007SPX 11308.4 247.805 .008 -.06 - - - Spectrum Rare Earths.. . . . . . . . . . . . . . . . . . .013 -.1 .012 .014 .015 .013 -7.45 .02 .005SPI 8049.15 47.254 .050 -22.32 - - - Spitfire Materials.. . . . . . . . . . . . . . . . . . . . . . . . .10 -.5 .10 .105 .115 .10 -5.07 .175 .09SBM 6811.98 175.486 2.118 35.85 11.4 10.00 2.44 f St Barbara .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.10 +11 4.09 4.10 4.11 4.01 +2.45 4.23 2.43SGQ 1575.01 45.885 .049 -2.09 - - - St George Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .175 +1 .175 .18 .19 .155 +5.75 .48 .079SGQOB 31.327 1.884 .002 - - - - opt sep20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .09 -.8 .085 .10 .105 .08 -8.47 .34 .036SMR 293.906 23.923 .179 8.53 8.3 - - Stanmore Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . .71 -.5 .685 .70 .72 .68 -1.01 .78 .29GAS 167.109 2.863 .008 -.27 - - - State Gas ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .265 +1.5 .26 .275 .28 .26 +5.69 .46 .23SVY 567.903 27.366 .041 -3.50 - - - Stavely Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .275 -2 .27 .275 .325 .255 -7.09 .51 .086SRZ 534.823 43.655 .007 -.23 - - - Stellar Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 - .018 .019 .019 .018 -.31 .032 .013SRZO 400.000 6.281 - - - - - opt may20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .005 .005 .005 -.31 .006 .002SPB 7.450 3.112 .002 -.69 - - - Sth Pacific Res.. . . . . . . . . . . . . . . . . . . . . . . . . . .014 -.1 .014 .029 .015 .014 -6.97 .04 .009SXX 180.243 23.897 .010 -.24 - - - Sthn Cross Expl. . . . . . . . . . . . . . . . . . . . . . . . . . .009 +.1 .008 .01 .009 .008 +12.19 .016 .005SAU 74.525 2.652 .012 4.90 5.1 - - Sthn Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 +.5 .24 .25 .25 .24 +1.73 .33 .228SUH 100.000 1.835 .004 -2.38 - - - Sthn Hem Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .05 -1 .05 .08 .061 .05 -16.97 .22 .05SHK 189.977 10.029 .003 -1.41 - - - Stone Res Aus ... . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .004 -.31 .006 .002SWJ 8167.17 239.556 .028 -.42 - - - Stonewall Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . .012 -.1 .011 .012 .014 .012 -8.00 .032 .01SWJO 7808.89 114.337 - - - - - opt oct20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 -.2 .002 .003 .003 .002 -50.31 .005 .002STA 218.389 9.385 .030 -1.90 - - - Strandline Res .. . . . . . . . . . . . . . . . . . . . . . . . . . † .11 - .11 .115 .115 .11 -.31 .19 .048SXA 1116.52 8.684 .002 -.49 - - - Strata-X Energy .. . . . . . . . . . . . . . . . . . . . . . . . . .04 - .039 .04 .045 .039 -.31 .046 .015SER 486.879 40.376 .005 -.14 - - - Strategic Energy .. . . . . . . . . . . . . . . . . . . . . . . . .006 - .005 .006 .006 .005 -.31 .014 .004STX 2555.66 73.121 .074 -.75 - - - Strike Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .068 -.3 .067 .07 .072 .066 -4.53 .105 .053SRK - 8.053 .009 -.69 - - - Strike Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 - .06 .065 .06 .06 -.31 .087 .038SUM - 21.669 .072 -5.39 - - - Sumatra Copper .. . . . . . . . . . . . . . . . . . . . . . . . .019 - - - .019 .019 -.31 .025 .008SMM 13.023 .203 .047 -.15 - - - Summit Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .215 +5.5 .16 .21 .215 .16 +34.07 .44 .12SUR 2634.19 97.720 .004 -.01 - - - Sun Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 -.2 .005 .006 .007 .005 -28.88 .007 .003SUROA - 1.261 - - - - - opt oct20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 -.31 .001 .001SUROC - 4.043 - - - - - opt may19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 -.31 .001 .001SEA 35143.7 295.230 .131 -2.31 - - - Sundance Energy.. . . . . . . . . . . . . . . . . . . . . . . .057 - .056 .057 .059 .056 -.31 .109 .042SDL 58628.0 806.321 .040 -.06 - - - Sundance Res ... . . . . . . . . . . . . . . . . . . . . . . . . .005 -.1 .005 .006 .007 .005 -16.97 .009 .003STM 7911.66 285.478 .039 -.30 - - - Sunstone Metals.. . . . . . . . . . . . . . . . . . . . . . . . .034 -.1 .032 .033 .035 .031 -3.16 .04 .012STMO 384.500 20.572 .003 - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 -.1 .008 .018 .019 .016 -5.57 .021 .003SUP 3415.92 39.361 .022 -.18 - - - Superior Lake Res ... . . . . . . . . . . . . . . . . . . . . .03 -.5 .03 .032 .039 .027 -14.59 .06 .011SPQ 7391.77 411.289 .008 -.09 - - - Superior Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 -.2 .012 .013 .014 .012 -14.59 .022 .005SRN 4136.24 129.368 .002 -.02 - - - Surefire Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .015 +.1 .015 .017 .015 .012 +6.84 .08 .012SWK 584.289 15.006 .046 -2.42 - - - f Swick Min Services.. . . . . . . . . . . . . . . . . . . . . .20 -1.5 .20 .21 .22 .195 -7.28 .325 .185SL1 1696.66 150.078 .011 -2.86 - - - Symbol Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .039 -.5 .039 .044 .044 .039 -11.67 .072 .033SMD 755.603 30.296 .005 .16 5.0 - - Syndicated Metals .. . . . . . . . . . . . . . . . . . . . . .008 - .008 .009 .008 .008 -.31 .025 .008

AFR Monday 9 April 2018www.afr.com | The Australian Financial Review

7TablesWkly 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

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

MINING & OIL cont’d

SYS 49.875 13.760 - -.06 - - - Syngas.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .002 .001 -.31 .004 .001SYR 6244.54 117.436 .928 -5.78 - - - Syrah Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.12 -5 3.11 3.13 3.22 3.01 -1.88 4.95 2.209TLG 879.708 26.924 .158 -3.60 - - - Talga Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .78 -5 .76 .78 .85 .75 -6.33 .92 .48TLGOA 397.618 4.628 .014 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .32 -2 .31 .34 .36 .32 -6.19 .44 .20TLM 813.892 17.526 .037 -3.97 - - - Talisman Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .195 .20 .20 .195 -.31 .345 .195TPD - 17.610 .004 -.21 - - - Talon Pet.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .005 .006 .004 .004 -.31 .01 .004TMK 184.079 3.609 .006 -.03 - - - Tamaska Oil Gas .. . . . . . . . . . . . . . . . . . . . . . . . .003 +.1 .003 .004 .003 .002 +49.69 .004 .002TAM 355.068 18.493 .046 .80 4.9 - - Tanami Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 -.1 .038 .039 .04 .038 -2.81 .061 .038TNO 2086.13 19.777 .026 -4.99 - - - Tando Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .905 +.5 .905 .93 .985 .795 +.25 .985 .205TNOO 189.315 4.598 .007 - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .60 +1 .60 .69 .70 .51 +1.39 .70 .041TRL 2273.12 154.436 .006 -1.19 - - - Tanga Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 +.1 .009 .011 .011 .01 +9.69 .04 .009TAP 853.270 55.448 .024 -4.36 - - - Tap Oil. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .056 - .057 .059 .058 .054 -.31 .081 .051TAR 7639.73 130.562 .032 -1.92 - - - Taruga Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .275 -3.5 .275 .28 .35 .265 -11.60 .39 .043TAS 864.365 25.805 .024 -1.78 - - - Tasman Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .059 -.1 .059 .063 .061 .059 -1.97 .245 .059TAW 4334.44 184.673 .230 -1.90 - - - Tawana Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .455 +2 .48 .395 .47 .44 +4.29 .58 .175TMT 2031.52 40.388 .013 .37 110.8 - - Technology Metals .. . . . . . . . . . . . . . . . . . . . . .41 -3 .41 .42 .47 .395 -7.12 .50 .175TER 1784.55 15.841 .077 8.70 2.4 - - Terracom ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .205 -1 .205 .22 .22 .205 -4.96 .34 .15TMX 780.352 175.999 .004 -.10 - - - Terrain Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .008 .009 .008 .007 -.31 .013 .006TZN 68.660 3.963 .262 -.17 - - - Terramin Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . .14 - .135 .14 .145 .14 -.31 .205 .13TMZ 168.016 1.589 .006 .40 15.0 - - Thomson Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .06 - .055 .06 .06 .054 -.31 .08 .035THR 157.155 23.734 .006 -.65 - - - Thor Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 -.3 .04 .045 .051 .04 -6.97 .086 .013TEK 792.099 21.433 .062 96.54 .2 - - Thorney Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . .24 -1 .24 .25 .25 .24 -4.31 .39 .205THX 2005.23 54.739 .013 -.60 - - - Thundelarra .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 - .02 .022 .023 .021 -.31 .053 .019THXOB - 5.777 - - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .005 .008 .008 .008 -.31 .021 .005TPO .385 .982 .035 -.69 - - - Tian Poh Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . .09 - .05 .09 .09 .09 -.31 .108 .02TIE 310.068 8.277 .015 - - - - Tietto Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .175 -1 .175 .18 .185 .175 -5.71 .31 .17TIG 20.000 6.977 .090 -.35 - - - Tigers Realm Coal . . . . . . . . . . . . . . . . . . . . . . . .05 +.4 .046 .05 .05 .046 +8.39 .074 .04TTM 8508.10 54.500 .046 -.02 - - - Titan Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .028 -.4 .026 .029 .032 .025 -12.81 .35 .018TOU 121.267 17.832 .048 -1.20 - - - Tlou Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .145 -1 .145 .15 .155 .145 -6.76 .29 .099TNG 4339.75 98.722 .133 -.37 - - - TNG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 - .165 .17 .175 .16 -.31 .22 .11TNGOA 981.426 4.109 - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 -.6 .035 .04 .043 .036 -14.59 .075 .02TIN 158.000 4.494 .007 -4.28 - - - TNT Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 -1 .25 .26 .255 .245 -4.15 .30 .225TRT 26.223 7.483 .006 -1.05 - - - Todd River Res.. . . . . . . . . . . . . . . . . . . . . . . . . . .105 -.5 .105 .115 .115 .105 -4.85 .27 .105TRTO 45.000 1.685 - - - - - opt mar20.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 -1.4 .026 .03 .035 .021 -40.31 .075 .014TTW 753.722 36.799 .006 -.33 - - - Toptung ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 -.6 .035 .037 .042 .035 -14.59 .05 .02TNR 822.146 23.404 .016 -.97 - - - Torian Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .077 +.2 .076 .078 .082 .07 +2.36 .135 .06TOE 686.804 35.980 .052 -1.91 - - - Toro Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 +.1 .025 .026 .027 .025 +3.69 .048 .025TKL 1103.85 61.822 .017 -.27 - - - Traka Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .052 - .052 .054 .054 .049 -.31 .094 .016TKM 2513.06 139.376 .007 -29.13 - - - Trek Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 +.1 .023 .025 .026 .023 +4.04 .051 .02TEG 442.520 10.759 .018 -2.70 - - - Triangle Energy .. . . . . . . . . . . . . . . . . . . . . . . . . .082 -.6 .081 .082 .09 .081 -7.12 .235 .038TBR 4.088 .131 .348 74.55 9.3 - - f Tribune Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.95 +25 6.80 6.95 6.95 6.70 +3.42 8.50 5.70TNP 12.500 .158 .002 -2.12 - - - Triple Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . † .05 -1 .05 .055 .06 .05 -16.97 .32 .005TON 3129.08 156.183 .059 -.50 - - - Triton Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .075 +.1 .075 .076 .077 .074 +1.04 .12 .039TONOB 50.000 26.082 .001 - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 -.2 .014 .02 .017 .015 -12.07 .047 .01TRY 1496.75 59.081 .040 -17.10 - - - f Troy Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .086 -.3 .086 .087 .09 .083 -3.68 .155 .065TRM 95.000 2.170 .002 -.04 - - - Truscott Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 +.3 .02 .025 .021 .018 +16.36 .029 .018TGN 677.304 31.874 .220 -.57 - - - Tungsten Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .39 - .38 .39 .41 .38 -.31 .54 .023TYK 4818.97 53.342 .003 -.09 - - - Tychean Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 +.1 .006 .007 .006 .005 +19.69 .009 .002TYX 24319.4 307.274 .018 .06 41.7 - - Tyranna Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 +.1 .024 .025 .028 .023 +3.86 .032 .014TYXOC 8111.09 98.037 .002 - - - - opt oct21 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 +.2 .009 .01 .011 .009 +24.69 .013 .002UIL 1667.24 16.968 .007 -.59 - - - UIL Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 -.2 .035 .036 .037 .035 -5.71 .055 .022UILO 1250.00 3.800 - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 -.1 .001 .002 .002 .001 -50.31 .005 .001UNV 583.683 18.942 .107 2.89 7.1 2.00 9.76 Universal Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . .205 +.5 .20 .205 .205 .195 +2.19 .24 .12USA 771.139 22.438 .003 -.07 - - - UraniumSA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 +.1 .007 .009 .008 .007 +13.98 .013 .006

VMX 624.218 23.628 .040 3.78 8.6 - - f Valmec ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .325 -2 .325 .34 .345 .325 -6.10 .405 .10VAL 11121.1 260.538 .021 -.23 - - - Valor Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 -.1 .013 .014 .016 .012 -6.97 .045 .006VALOA - 5.048 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 - .005 .005 -.31 .005 .003VAN 606.456 47.213 .032 -1.46 - - - Vango Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .068 +.4 .062 .068 .068 .061 +5.94 .07 .039VAR - 32.842 .004 -.94 - - - Variscan Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .005 .006 .006 .006 -.31 .019 .005VLT 235.000 43.615 .011 -.54 - - - Vault Intelligence.. . . . . . . . . . . . . . . . . . . . . . . . .02 +.1 .018 .02 .02 .019 +4.96 .038 .017VEC 17358.0 745.628 .033 .02 120.0 - - Vector Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 +.1 .023 .024 .025 .022 +4.04 .041 .001VMS 564.162 40.433 .014 -.54 - - - Venture Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .033 +.2 .031 .034 .034 .03 +6.15 .078 .02VXR 7016.27 400.387 .047 -.08 - - - Venturex Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 -.1 .013 .014 .014 .013 -7.45 .026 .004VMC 192.162 15.077 .010 -2.02 - - - Venus Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 - .125 .13 .135 .125 -.31 .195 .08VMCOA 650.000 15.918 .002 - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .037 -.3 .035 .04 .037 .033 -7.81 .045 .015VRM 293.348 25.979 .028 -.26 - - - Verdant Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 -.1 .028 .029 .029 .026 -3.75 .041 .022VIC 50295.5 1607.58 .015 .17 7.1 - - Victory Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 -.3 .012 .013 .015 .012 -20.31 .03 .005VICOA 83705.4 716.191 .003 - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 -.1 .004 .005 .006 .004 -16.97 .013 .001VII - .027 .044 1.68 18.5 - - Vietnam Industrial . . . . . . . . . . . . . . . . . . . . . . . .31 - - .31 .31 .31 -.31 .36 .265VKA 1886.00 47.818 .012 -.23 - - - Viking Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 +.1 .039 .041 .04 .038 +2.33 .052 .011VMY 1410.83 24.023 .049 -2.31 - - - Vimy Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .135 +.5 .135 .145 .15 .13 +3.54 .24 .105VML 44403.1 1010.50 .013 -.60 - - - Vital Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .011 .011 .009 -.31 .015 .006VRC 6032.03 269.561 .051 -.36 - - - Volt Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .037 -.2 .037 .038 .039 .034 -5.43 .048 .015WKT 1373.43 73.621 .024 -.79 - - - Walkabout Res.. . . . . . . . . . . . . . . . . . . . . . . . . . .089 - .088 .089 .094 .089 -.31 .205 .046WKTOA 1222.42 18.488 .001 - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 +.4 .032 .036 .036 .031 +12.60 .049 .029WAF 1075.59 29.021 .221 -4.10 - - - West African Res... . . . . . . . . . . . . . . . . . . . . . . .38 - .38 .385 .39 .375 -.31 .475 .215WWI 4050.13 100.239 .016 .09 24.4 - - West Wits Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . .022 +.2 .021 .022 .023 .02 +9.69 .033 .016WSA 5834.70 123.238 .900 8.18 40.3 2.00 .61 f Western Areas .. . . . . . . . . . . . . . . . . . . . . . . . . . 3.30 +17 3.30 3.32 3.37 3.11 +5.12 3.53 1.872WGX 3890.57 49.475 .554 .89 171.3 - - Westgold Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.525 +2.5 1.51 1.525 1.595 1.415 +1.36 2.35 1.415WGXO 76.963 3.416 .012 - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 +.5 .20 .23 .24 .20 +2.26 .47 .18WSI 619.000 19.349 .005 -1.37 - - - Weststar Industrial. . . . . . . . . . . . . . . . . . . . . . . .019 -.5 .019 .02 .024 .019 -21.14 .03 .012WSIO - 3.567 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .001 .004 .005 .005 -.31 .01 .002WCN 67564.0 733.423 .014 -.14 - - - White Cliff Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .003 -.31 .008 .002WCNOB 200.000 18.674 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 +.1 .001 .002 .002 .001 +99.69 .004 .001WEC 225.001 8.561 .016 -9.43 - - - White Energy Co... . . . . . . . . . . . . . . . . . . . . . . .05 -.1 .05 .053 .053 .05 -2.27 .085 .025WRM 12295.3 107.158 .010 -.40 - - - White Rock Min .. . . . . . . . . . . . . . . . . . . . . . . . . .009 -.1 .009 .01 .01 .009 -10.31 .019 .009WBE 2950.45 55.267 .008 -.27 - - - Whitebark Energy.. . . . . . . . . . . . . . . . . . . . . . . .008 - .007 .008 .008 .008 -.31 .019 .006WHC 15747.8 362.613 4.391 51.30 8.3 19.00 4.44 Whitehaven Coal . . . . . . . . . . . . . . . . . . . . . . . . 4.28 -17 4.28 4.29 4.49 4.22 -4.13 4.98 2.341WEL 495.178 5.162 .013 -2.42 - - - Winchester Energy .. . . . . . . . . . . . . . . . . . . . . .044 -.4 .044 .045 .046 .044 -8.64 .14 .044WFE 135427 2451.82 .044 -.17 - - - Winmar Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 +.1 .018 .019 .019 .016 +5.58 .024 .001WLF 66.242 2.066 .066 -6.65 - - - Wolf Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .061 +.4 .057 .059 .061 .057 +6.71 .15 .051WOF 705.889 11.341 .008 -.13 - - - Wolf Pet.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 -.1 .011 .012 .012 .011 -8.64 .048 .009WOFOA - 35.683 - - - - - opt jul18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - .002 .002 .002 -.31 .008 .001WLC 50.000 20.675 .075 .03 26.7 - - Wollongong Coal . . . . . . . . . . . . . . . . . . . . . . . . .008 -.3 .009 .011 .011 .008 -27.58 .015 .004WPL 9779.41 207.756 28.188 156.15 19.3 124.56 4.14 f Woodside Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . 30.11 +87 30.10 30.14 30.275 28.98 +2.67 34.592 27.847WML 85.060 4.939 .008 107.60 .1 - - Woomera Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . † .16 - .15 .16 .16 .15 -.31 .19 .004WOR 1793.04 49.625 3.845 15.00 93.9 10.00 .71 WorleyParsons.. . . . . . . . . . . . . . . . . . . . . . . . . . 14.09 -26 14.09 14.10 14.41 13.82 -2.12 16.15 10.367WPG 5247.13 260.714 .024 -2.06 - - - f WPG Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .027 +.1 .027 .028 .029 .025 +3.54 .077 .015XAM 538.163 15.410 .115 -.72 - - - Xanadu Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . .195 +.5 .185 .20 .20 .195 +2.33 .345 .17XST 3734.45 72.378 .008 -.49 - - - XState Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 +.1 .009 .01 .01 .008 +10.80 .018 .005YAL 2275.99 144.935 6.155 1.43 9.8 - - Yancoal Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 -1 .14 .145 .15 .14 -6.97 .269 .098ZEL 55.517 20.624 2.680 55.03 12.2 28.26 4.22 Z Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.70 +9 6.63 6.70 6.71 6.57 +1.06 7.60 6.11ZNC 696.055 19.558 .043 -.32 - - - Zenith Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 -1 .19 .20 .22 .195 -5.07 .255 .09ZEU 75.000 3.488 .002 -.64 - - - Zeus Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 - .013 .015 .013 .013 -.31 .018 .01ZIM 3.256 .063 .657 59.51 10.3 - - Zimplats Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . 6.10 -60 3.00 - 6.30 6.09 -9.26 7.51 3.60ZMI 19253.6 397.840 .007 -.02 - - - Zinc Of Ireland ... . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .005 .005 .004 -.31 .011 .004ZMICA - - - - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . - - - - .01 .01 -.31 .01 .01ZMIOC 170.000 107.695 .001 - - - - opt jul21 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 +.1 .001 .002 .002 .002 +99.69 .003 .001

ASX EXCHANGE TRADED PRODUCTS (ETPS)Wkly 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

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

DMKT 75.918 1.513 .026 - - - - AMP Cap Dynamic Mkt .. . . . . . . . . . . . . . . . 2.57 +1 2.56 2.58 2.57 2.53 +.08 2.70 2.50GLIN 77.301 3.027 .022 - - - - AMP Cap Glb Infra.. . . . . . . . . . . . . . . . . . . . . . 2.51 -1 2.51 2.54 2.53 2.47 -.70 2.81 2.44RENT 21.704 2.476 .013 - - - - AMP Cap Glb Prop ... . . . . . . . . . . . . . . . . . . . 2.30 - 2.32 2.34 2.33 2.30 -.31 2.47 2.19HBRD 421.756 4.870 .053 - - - - BetaShares Active Aus Hyb ... . . . . . . . . . 9.88 -2 9.86 9.88 9.88 9.84 -.51 10.18 9.84BBOZ 202.077 4.744 .088 - - - - BetaShares Au Str Bear.. . . . . . . . . . . . . . . . 16.41 -19 16.31 16.75 16.86 16.32 -1.45 18.47 14.43HVST 111.748 3.321 .222 -218.67 - 184.41 12.00 p BetaShares DivHarv.. . . . . . . . . . . . . . . . . . . . 15.37 -11 15.20 15.50 15.47 15.19 -1.02 20.55 15.19GGUS 102.618 2.115 .018 - - - - BetaShares Gear US Eq ... . . . . . . . . . . . . . 14.81 +41 14.79 14.83 15.21 14.03 +2.54 18.38 12.01FOOD 7.759 1.397 .017 52.00 11.1 6.48 1.12 BetaShares Glb Agri. . . . . . . . . . . . . . . . . . . . . 5.79 +2 5.65 6.00 5.84 5.76 +.04 6.39 5.45BNKS 191.497 5.970 .080 - - - - BetaShares Glb Banks .. . . . . . . . . . . . . . . . . 7.27 +5 7.10 7.28 7.32 7.17 +.39 8.12 6.42HACK 107.628 2.047 .065 11.77 54.2 - - BetaShares Gl Cyber.. . . . . . . . . . . . . . . . . . . 6.38 +14 6.37 6.40 6.38 6.21 +1.94 6.51 5.08FUEL 50.897 2.178 .015 54.52 10.7 22.47 3.84 BetaShares Glb Engy .. . . . . . . . . . . . . . . . . . 5.85 +16 5.76 6.38 5.87 5.68 +2.51 6.38 5.16MNRS 27.474 .603 .005 - - - - BetaShares Glb Gold.. . . . . . . . . . . . . . . . . . . 3.52 -3 3.50 4.00 3.55 3.50 -1.15 4.33 3.43DRUG 52.629 2.688 .022 71.85 7.5 1.64 .30 BetaShares Glb Hlth.. . . . . . . . . . . . . . . . . . . . 5.39 +2 5.30 5.63 5.43 5.29 +.07 5.96 4.98RINC 10.985 .125 .007 - - - - BetaShares LM Real Inc .. . . . . . . . . . . . . . . 8.14 - 8.12 8.16 8.14 8.14 -.31 8.24 8.02AUST 32.228 .201 .025 - - - - p BetaShares Mgd Risk Au ... . . . . . . . . . . . . 15.49 +4 15.45 15.48 15.50 15.40 -.05 16.60 15.32WRLD 45.803 1.086 .030 - - - - BetaShares Mgd Risk Gl.. . . . . . . . . . . . . . . 11.55 +8 11.32 11.57 11.57 11.43 +.39 12.065 10.54UMAX 33.160 .947 .089 114.23 15.5 78.57 4.44 BetaShares S&P 500 ... . . . . . . . . . . . . . . . . . 17.70 -11 17.70 17.75 17.85 17.33 -.92 18.99 16.68AUDS - .396 .003 - - - - BetaShares Str AuD ... . . . . . . . . . . . . . . . . . . 15.75 - 15.37 15.41 15.75 15.75 -.31 17.71 14.54YANK 25.470 .725 .016 - - - - BetaShares Str USD... . . . . . . . . . . . . . . . . . . 13.57 -5 13.54 13.60 13.59 13.42 -.67 15.54 11.99BBUS 558.440 14.909 .069 - - - - BetaShares US Str Bear .. . . . . . . . . . . . . . . 5.46 -15 5.30 5.48 5.89 5.35 -2.98 7.69 4.56QAG 8.315 .204 .003 -86.89 - - - BetaShares Agriculture .. . . . . . . . . . . . . . . . 6.60 +10 6.59 6.70 6.75 6.60 +1.23 7.65 6.30QPON 209.446 2.220 .233 - - - - BetaShares Au Bk Snr .. . . . . . . . . . . . . . . . . 25.50 -3 25.48 25.50 25.50 25.47 -.42 25.70 25.44EX20 21.459 .299 .022 - - - - p BetaShares Aus Ex20 ... . . . . . . . . . . . . . . . . 17.10 -5 17.00 17.33 17.10 16.98 -.60 17.71 15.50FAIR 220.314 2.932 .076 - - - - p BetaShares Au Sustain .. . . . . . . . . . . . . . . . 14.94 -1 14.81 14.94 14.98 14.81 -.37 15.60 14.43QCB 8.798 .437 .010 39.26 24.7 - - BetaShares Commods... . . . . . . . . . . . . . . . 9.68 -3 9.51 9.80 9.73 9.67 -.62 10.19 8.69EINC 15.245 .121 .007 - - - - BetaShares LM Eq Inc .. . . . . . . . . . . . . . . . . 8.02 - 7.97 8.00 8.02 7.96 -.31 8.36 7.96QFN 20.275 1.459 .014 55.30 19.5 45.26 4.19 p BetaShares Financials .. . . . . . . . . . . . . . . . . 10.81 -17 10.74 11.80 10.98 10.81 -1.85 12.41 10.81QRE 45.452 8.666 .079 44.48 12.2 7.47 1.37 p BetaShares Resources .. . . . . . . . . . . . . . . . 5.44 +7 5.38 5.50 5.45 5.36 +1.00 5.87 4.32BEAR 95.700 1.489 .054 -111.62 - - - BetaShares Au Bear.. . . . . . . . . . . . . . . . . . . . 14.58 -2 14.35 14.58 14.75 14.54 -.44 15.23 13.78EEU 13.000 .162 .008 70.86 21.8 - - BetaShares Euro.. . . . . . . . . . . . . . . . . . . . . . . . 15.47 -18 15.38 15.55 15.56 15.47 -1.46 15.66 13.65QAU 39.658 1.054 .052 159.82 8.6 - - BetaShares Gold .. . . . . . . . . . . . . . . . . . . . . . . 13.78 +7 13.69 13.76 13.89 13.74 +.20 14.49 12.22POU 10.051 .302 .028 72.25 25.0 - - BetaShares GBP... . . . . . . . . . . . . . . . . . . . . . . 18.03 -9 17.89 18.01 18.10 18.00 -.80 18.17 15.96QUS 13.470 .153 .039 119.52 27.0 70.20 2.18 BetaShares US 1000 ... . . . . . . . . . . . . . . . . . 32.24 +31 32.16 32.30 32.46 31.59 +.66 33.65 28.59USD 669.311 7.489 .491 -47.66 - 2.15 .17 BetaShares US Dollar . . . . . . . . . . . . . . . . . . . 12.71 - 12.69 12.72 12.72 12.62 -.31 13.27 11.98HEUR 68.543 1.735 .051 27.30 45.7 18.43 1.48 BetaShares WT Europe ... . . . . . . . . . . . . . . 12.47 +18 12.45 12.65 12.48 12.26 +1.16 13.25 11.67HJPN 60.007 2.759 .074 138.55 9.7 31.04 2.31 BetaShares WT Japan ... . . . . . . . . . . . . . . . 13.41 +16 13.01 14.72 13.50 13.22 +.90 15.17 11.62AAA 401.614 4.918 1.208 90.76 55.2 100.23 2.00 BetaShares HighIntCash ... . . . . . . . . . . . . 50.09 -6 50.09 50.10 50.10 50.08 -.43 50.17 50.07OOO 20.740 .465 .032 194.72 9.0 - - BetaShares Crude Oil . . . . . . . . . . . . . . . . . . . 17.51 -42 17.47 17.63 17.63 17.48 -2.65 18.48 12.08NDQ 215.815 4.870 .257 106.12 13.9 5.82 .40 BetaShares Nasdaq 100... . . . . . . . . . . . . . 14.70 +5 14.70 14.74 14.91 14.44 +.03 15.78 12.30QOZ 175.575 6.665 .308 96.53 13.5 54.38 4.16 p BetaShares Aus 200... . . . . . . . . . . . . . . . . . . 13.06 +10 12.88 13.13 13.08 12.68 +.47 14.36 12.65YMAX 271.627 4.647 .380 - - - - p BetaShares YldMax ... . . . . . . . . . . . . . . . . . . 8.56 -9 8.47 8.56 8.59 8.47 -1.35 9.51 8.45SMLL 72.975 1.625 .016 - - - - p BetaShares Au SmlCo ... . . . . . . . . . . . . . . . 3.30 - 3.28 3.30 3.30 3.265 -.31 3.45 2.94ETHI 208.981 6.418 .149 46.11 15.6 - - BetaShares Gl Sust.. . . . . . . . . . . . . . . . . . . . . 7.18 +4 7.17 7.85 7.23 7.07 +.25 7.48 6.21GEAR 121.052 3.255 .068 561.07 3.8 149.40 7.04 p BetaShares Geared Aust .. . . . . . . . . . . . . . 21.22 +22 20.85 21.37 21.37 20.71 +.74 24.43 20.30ZYAU 75.293 1.311 .046 66.00 16.4 109.31 10.08 p ETFS ASX300 Yld.. . . . . . . . . . . . . . . . . . . . . . . 10.84 +5 10.71 11.10 10.87 10.72 +.16 12.01 10.49CORE - .011 .003 -88.64 - - - ETFS Glb Core Infra .. . . . . . . . . . . . . . . . . . . . 49.84 +19.6 50.33 52.25 49.644 49.644 +.09 55.29 48.25ROBO 32.216 .776 .068 25.41 221.2 - - ETFS Robo Gl Robotics.. . . . . . . . . . . . . . . . 56.20 -69 56.10 57.00 56.99 56.17 -1.52 64.00 50.30GOLD 15.222 .340 .582 63.17 258.9 - - ETFS Physical Gold .. . . . . . . . . . . . . . . . . . . . 163.55 -15 163.01 163.55 165.45 162.50 -.40 165.45 147.33ETPMPD .009 .002 .001 - - - - ETFS Physical Palladium ... . . . . . . . . . . . . 115.26 -423 110.78 112.36 115.26 115.26 -3.85 133.00 98.40ETPMPT .325 .002 .003 - - - - ETFS Physical Platinum... . . . . . . . . . . . . . . 113.31 -323 111.62 113.01 114.88 113.28 -3.08 125.00 109.02ETPMPM .034 - .005 - - - - ETFS Physical PM Bskt .. . . . . . . . . . . . . . . . 123.87 -217 123.02 124.81 125.01 123.87 -2.03 128.21 115.80ETPMAG 19.441 .297 .057 - - - - ETFS Physical Silver . . . . . . . . . . . . . . . . . . . . 20.35 -4 20.35 20.47 21.40 20.23 -.50 23.59 19.32ZGOL 5.746 .078 .014 58.92 29.1 - - ETFS Phys Sng Gold .. . . . . . . . . . . . . . . . . . . 17.12 -3 16.91 17.14 17.16 16.96 -.48 17.35 15.46ZCNH - - - - - - - ETFS Physical Renminbi. . . . . . . . . . . . . . . . 9.48 - 9.78 9.83 9.48 9.48 -.31 9.48 8.72ZYUS 160.187 1.164 .050 19.30 61.7 86.68 7.28 ETFS S&P 500 Yld .. . . . . . . . . . . . . . . . . . . . . . 11.90 +4 11.88 11.92 11.99 11.73 +.03 13.24 11.35ZUSD 12.428 .250 .014 2.85 350.5 - - ETFS Physical USD ... . . . . . . . . . . . . . . . . . . 9.99 -2 9.99 10.02 10.00 9.95 -.51 10.40 9.44ZOZI 5.857 .043 .008 192.15 5.4 53.64 5.21 p ETFS ASX 100 ... . . . . . . . . . . . . . . . . . . . . . . . . 10.30 +.6 10.14 10.40 10.30 10.24 -.25 11.06 10.13ESTX 40.028 .620 .062 - - - - ETFS Euro Stoxx 50 ... . . . . . . . . . . . . . . . . . . 64.11 +67 63.20 64.00 64.11 63.00 +.75 66.81 56.73TECH 20.832 .348 .037 263.06 24.4 - - p ETFS MStar Gl Tech ... . . . . . . . . . . . . . . . . . . 64.31 +97 64.20 68.60 64.90 63.17 +1.22 68.18 49.35IAF 32.302 .791 .524 362.79 29.2 244.13 2.30 iShares Comp Bnd ... . . . . . . . . . . . . . . . . . . . 106.02 -98 105.97 106.76 107.05 105.95 -1.22 107.65 105.03BILL 13.118 .149 .167 - - - - iShares Core Cash... . . . . . . . . . . . . . . . . . . . . 100.15 -11 100.14 100.15 100.27 100.13 -.42 100.34 99.975IWLD 5.515 .165 .021 - - - - iShares Core Wld .. . . . . . . . . . . . . . . . . . . . . . . 31.53 +26 30.00 31.54 31.68 30.96 +.52 32.37 28.16IHWL 6.587 .151 .012 540.31 5.9 35.29 1.10 iShares Core Wld AUD ... . . . . . . . . . . . . . . . 32.02 +26 32.03 33.39 32.35 31.61 +.51 34.63 29.02AUMF - .046 .008 389.84 7.1 - - p iShares Edge Au MF... . . . . . . . . . . . . . . . . . . 27.77 - 27.48 27.55 27.77 27.77 -.31 29.23 26.00MVOL - .012 .006 298.48 8.8 - - p iShares Edge Au MVol.. . . . . . . . . . . . . . . . . . 26.40 - 26.38 26.40 26.40 26.40 -.31 28.11 26.00WDMF 26.950 .163 .026 - - - - p iShares Edge Wld MF ... . . . . . . . . . . . . . . . . 31.09 +8 30.60 32.00 31.16 30.68 -.05 31.92 27.09WVOL 2.049 .235 .010 - - - - p iShares Edge Wld MVol .. . . . . . . . . . . . . . . . 27.34 +20 27.45 27.64 27.46 27.10 +.43 28.94 25.66ISEC 11.692 .089 .024 81.88 122.4 - - iShares Enh Cash... . . . . . . . . . . . . . . . . . . . . . 100.19 -14 100.19 100.20 100.34 100.18 -.45 100.38 99.959IHCB 10.401 .347 .086 535.13 19.4 417.98 4.02 iShares Gl Bnd Au ... . . . . . . . . . . . . . . . . . . . . 103.88 -143 103.85 103.88 105.50 103.48 -1.66 108.19 103.48IHHY 2.143 .097 .025 593.77 17.7 748.45 7.14 iShares Gl HiYld Bd Au... . . . . . . . . . . . . . . . 104.81 -174 104.45 106.40 106.64 104.20 -1.94 109.96 104.20IHOO 1.674 .059 .036 5553.41 2.0 1269.42 11.56 p iShares Gl 100 AUD ... . . . . . . . . . . . . . . . . . . 109.82 +127 105.50 112.00 109.82 106.72 +.86 120.00 102.00ILB 9.488 .151 .103 171.08 68.0 108.57 .93 iShares Gov Infl . . . . . . . . . . . . . . . . . . . . . . . . . . 116.41 -83 116.00 116.60 117.22 116.01 -1.01 117.70 112.60IJH 22.154 .284 .142 3368.87 7.2 262.88 1.08 iShares S&P MidCap ... . . . . . . . . . . . . . . . . . 243.86 +225 238.50 245.00 244.82 238.51 +.62 256.99 211.70ISG 73.261 .095 .006 30.70 111.1 97.06 2.85 iShares MSCI Sing .. . . . . . . . . . . . . . . . . . . . . 34.10 -22 34.16 34.36 34.38 33.60 -.95 35.75 29.68IKO 2.641 .062 .041 778.47 12.4 232.85 2.42 iShares MSCI SKorea .. . . . . . . . . . . . . . . . . . 96.19 -1 95.50 98.86 98.99 95.00 -.32 102.10 78.01ITW 36.715 .076 .048 -904.90 - 109.02 2.20 iShares MSCI Taiwan... . . . . . . . . . . . . . . . . . 49.45 +17 49.45 52.00 49.45 49.15 +.04 54.99 43.29IHVV 3.312 .099 .110 4981.34 6.7 596.76 1.78 iShares S&P 500 AUD... . . . . . . . . . . . . . . . . 335.43 +378 320.00 335.65 339.04 328.05 +.83 366.37 299.09IVV 40.131 .768 2.515 4067.32 8.5 529.97 1.54 iShares S&P 500 ... . . . . . . . . . . . . . . . . . . . . . . 344.47 +337 344.40 345.44 347.71 337.16 +.68 360.28 305.79IHD 63.788 1.173 .248 111.00 11.8 73.72 5.61 iShares S&P High Div .. . . . . . . . . . . . . . . . . . 13.15 -17 13.13 15.00 13.32 13.05 -1.58 14.54 13.05ILC 50.805 1.187 .307 171.52 13.2 118.49 5.22 iShares S&P/ASX 20 ... . . . . . . . . . . . . . . . . . 22.70 +2 22.32 22.71 22.76 22.44 -.22 24.49 22.44IOZ 10520.4 14.625 1.252 145.05 16.4 91.82 3.85 iShares S&P/ASX 200 ... . . . . . . . . . . . . . . . . 23.85 -7 23.72 24.50 23.95 23.59 -.60 25.40 23.18ISO 54.151 1.335 .082 73.39 6.6 10.13 2.09 p iShares Small Ords .. . . . . . . . . . . . . . . . . . . . . 4.84 -1 4.75 4.84 4.88 4.80 -.51 5.19 4.22IJR 5.562 .168 .115 1440.25 7.0 101.22 1.00 iShares S&P SmCap ... . . . . . . . . . . . . . . . . . 101.05 +202 95.00 103.50 101.54 98.40 +1.73 103.67 84.40IGB 3.334 .154 .024 358.37 28.6 271.71 2.65 iShares Treasury .. . . . . . . . . . . . . . . . . . . . . . . . 102.64 -88 102.61 102.83 103.43 102.58 -1.16 105.03 101.49IHEB 12.323 .077 .014 112.85 93.4 550.02 5.22 iShares US EmBdAu ... . . . . . . . . . . . . . . . . . 105.38 -74 104.67 105.34 106.93 104.57 -1.00 110.04 104.57IAA 38.423 .673 .411 1400.71 6.2 102.69 1.18 iShares Asia 50.. . . . . . . . . . . . . . . . . . . . . . . . . . 86.86 -58 86.30 87.30 88.20 86.50 -.97 93.00 68.22IZZ 26.855 .676 .095 -198.99 - 114.08 1.91 iShares China LCap ... . . . . . . . . . . . . . . . . . . 59.80 -47 59.70 60.02 61.33 59.80 -1.09 67.01 49.85IEU 87.789 2.409 .801 482.03 12.6 123.93 2.04 iShares Europe... . . . . . . . . . . . . . . . . . . . . . . . . 60.73 +28 60.52 61.00 60.79 59.65 +.16 63.02 54.80IXJ 18.532 .311 .484 906.72 15.9 179.57 1.24 iShares Glb Health.. . . . . . . . . . . . . . . . . . . . . . 144.38 +23 144.26 146.08 146.59 142.03 -.15 152.32 134.57IOO 55.596 .884 1.345 1647.37 7.2 224.90 1.89 iShares Glb 100 ETF... . . . . . . . . . . . . . . . . . . 118.77 +125 118.70 121.00 119.45 116.47 +.76 125.25 106.75IXI 2.474 .089 .115 493.52 26.5 249.54 1.90 iShares Glb Cons ... . . . . . . . . . . . . . . . . . . . . . 131.00 +132 130.86 131.95 131.99 128.25 +.71 144.33 124.33IBK 3.222 .170 .038 421.12 14.0 72.68 1.23 iShares MSCI Bric .. . . . . . . . . . . . . . . . . . . . . . 58.88 -37 57.50 62.50 60.07 58.71 -.93 63.10 47.50IVE 14.009 .454 .317 -1875.33 - 197.17 2.18 iShares MSCI EAFE ... . . . . . . . . . . . . . . . . . . 90.28 +26 88.00 90.72 90.58 89.41 -.02 95.13 81.45IEM 439.938 2.484 .662 -1950.25 - 95.78 1.55 iShares MSCI Em Mkt .. . . . . . . . . . . . . . . . . . 61.64 +11 61.50 61.70 62.58 61.52 -.13 65.13 51.60IHK 5.562 .282 .015 -224.84 - 119.96 3.70 iShares MSCI HK ... . . . . . . . . . . . . . . . . . . . . . 32.41 -15 32.41 34.15 33.53 32.41 -.77 36.99 29.28IJP 177.170 .977 .229 -361.20 - 81.35 1.04 iShares MSCI Japan... . . . . . . . . . . . . . . . . . . 78.20 +40 77.50 79.40 78.80 77.40 +.21 82.04 66.83IRU 3.155 .047 .075 3347.21 5.9 203.76 1.03 iShares Russell 2000 ... . . . . . . . . . . . . . . . . . 198.41 +126 171.00 198.56 199.90 193.00 +.33 204.55 170.00IXP 2.479 .062 .048 998.35 7.5 223.56 2.98 iShares Glb Telecom ... . . . . . . . . . . . . . . . . . 74.96 +94 73.64 78.60 75.01 73.57 +.96 82.92 71.53KSM - .275 .015 - - - - K2 Au Small Cap Fund ... . . . . . . . . . . . . . . . 2.65 - 2.57 2.62 2.65 2.65 -.31 2.80 2.350KII 13.362 .909 .017 - - - - K2 Global Eqty .. . . . . . . . . . . . . . . . . . . . . . . . . . 2.68 -6 2.68 2.84 2.74 2.68 -2.50 2.83 2.42MGE 3159.29 27.368 1.002 - - - - Magellan Glb Eq ... . . . . . . . . . . . . . . . . . . . . . . 3.02 +4 2.97 3.03 3.04 2.96 +1.04 3.13 2.69MICH 952.310 9.152 .159 - - - - Magellan Infra .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.70 +1 2.60 2.70 2.71 2.64 +.07 2.84 2.57MHG 221.380 2.197 .065 - - - - Magellan Glb Hdg ... . . . . . . . . . . . . . . . . . . . . 3.01 +7 2.99 3.01 3.01 2.93 +2.07 3.22 2.66MOGL 230.982 6.214 .070 - - - - Montgomery Glb.. . . . . . . . . . . . . . . . . . . . . . . . 3.34 +1 3.34 3.38 3.35 3.29 -.01 3.66 3.19PMGOLD 99.429 1.069 5.568 - - - - Perth Mint Gold .. . . . . . . . . . . . . . . . . . . . . . . . . 17.32 -4 17.32 17.35 17.54 17.23 -.54 17.55 15.60PAXX 120.651 4.922 .084 - - - - Platinum Asia Fd... . . . . . . . . . . . . . . . . . . . . . . 5.56 +1 5.52 5.90 5.58 5.50 -.13 5.93 4.98PIXX 672.496 14.119 .166 - - - - Platinum Intl Fd .. . . . . . . . . . . . . . . . . . . . . . . . . 5.47 +3 5.46 5.60 5.50 5.42 +.24 5.72 4.99RSM 9.283 .141 .061 - - - - Russell Au Semi Bond... . . . . . . . . . . . . . . . . 20.38 -4 20.30 20.39 20.39 20.34 -.50 20.80 20.29RCB 67.268 .920 .159 - - - - Russell Au Sel Corp Bnd... . . . . . . . . . . . . . 19.96 -5 19.96 20.02 20.04 19.95 -.56 20.59 19.95RGB 4.660 .077 .060 - - - - Russell Au Govt Bnd ... . . . . . . . . . . . . . . . . . 20.86 -4 20.81 20.88 20.90 20.82 -.50 21.45 20.55RARI 11.046 .286 .069 - - - - p Russell Aust Resp Inv .. . . . . . . . . . . . . . . . . . 24.12 +8 24.08 26.00 24.12 23.86 +.03 26.03 23.74RVL .192 .077 .013 - - - - p Russell Aust Value .. . . . . . . . . . . . . . . . . . . . . . 28.82 +8 28.00 28.80 28.82 28.74 -.03 32.00 28.67RDV 28.909 .621 .279 - - - - Russell High Div .. . . . . . . . . . . . . . . . . . . . . . . . 28.34 -10 28.23 28.64 28.49 28.10 -.66 31.68 28.10GROW 146.816 1.873 .046 - - - - Schroder Real Return .. . . . . . . . . . . . . . . . . . 3.64 - 3.60 3.66 3.64 3.61 -.31 3.72 3.58OZF 6.013 .297 .055 106.78 18.3 100.51 5.14 p SPDR 200 Financials .. . . . . . . . . . . . . . . . . . . 19.55 +7 19.16 20.95 19.62 19.26 +.05 22.35 19.26

STW 594.367 9.868 3.533 683.51 7.9 244.90 4.52 p SPDR 200 Fund... . . . . . . . . . . . . . . . . . . . . . . . 54.16 +33 54.00 54.18 54.31 53.40 +.31 57.37 52.77OZR 33.200 1.011 .059 143.37 6.9 21.57 2.19 p SPDR 200 Resources .. . . . . . . . . . . . . . . . . . 9.84 +16 9.65 10.20 9.84 9.80 +1.35 10.68 7.85SFY 30.972 .739 .480 524.38 10.1 265.55 5.01 p SPDR 50 Fund ... . . . . . . . . . . . . . . . . . . . . . . . . 53.02 +29 52.69 54.00 53.11 52.19 +.24 56.80 52.19BOND 18.408 .132 .023 93.47 27.3 70.88 2.78 SPDR Aust Bond ... . . . . . . . . . . . . . . . . . . . . . 25.53 -6 25.43 25.81 25.65 25.53 -.54 26.11 25.40DJRE 186.814 1.247 .198 -6.51 - 70.80 3.60 p SPDR DJ Global Reit . . . . . . . . . . . . . . . . . . . . 19.67 -16 19.38 20.95 20.02 19.56 -1.11 21.95 18.45WEMG 7.424 .355 .021 410.48 5.3 27.41 1.26 SPDR Emerging Mkts .. . . . . . . . . . . . . . . . . . 21.81 -4 21.76 21.84 22.00 21.74 -.49 22.91 18.43WDIV 25.624 .986 .159 - - - - p SPDR Global Dividend ... . . . . . . . . . . . . . . . 18.89 - 18.80 18.90 19.10 18.75 -.31 20.00 17.77GOVT 1.638 .129 .013 86.69 29.6 56.77 2.21 SPDR Govt Bond ... . . . . . . . . . . . . . . . . . . . . . 25.64 -1 25.53 25.65 25.65 25.64 -.35 26.05 25.33QMIX .500 .031 .008 198.62 9.0 40.40 2.26 p SPDR MSCI Qmix .. . . . . . . . . . . . . . . . . . . . . . 17.90 +18 17.86 18.50 17.90 17.72 +.71 18.39 16.08SPY .541 .013 .020 3598.29 9.6 518.90 1.50 SPDR S&P 500 ETF ... . . . . . . . . . . . . . . . . . . 345.03 +542 334.00 343.47 345.03 336.00 +1.29 355.98 305.00SLF 90.187 2.518 .563 75.25 16.4 49.39 3.99 SPDR Prop Fund ... . . . . . . . . . . . . . . . . . . . . . 12.37 +19 12.10 12.88 12.37 12.05 +1.25 13.80 11.74SSO 15.100 .101 .019 242.52 5.9 36.47 2.55 p SPDR Small Ords.. . . . . . . . . . . . . . . . . . . . . . . 14.32 -35 14.15 14.53 14.36 14.30 -2.69 14.99 12.510WXOZ 11.971 .205 .171 332.42 8.5 61.52 2.17 SPDR World ex Aust.. . . . . . . . . . . . . . . . . . . . 28.29 +17 27.60 29.00 28.35 27.90 +.30 29.20 25.29WXHG 18.884 .362 .079 341.58 6.4 63.63 2.91 SPDR Wldex AuHdgd... . . . . . . . . . . . . . . . . 21.85 +22 21.81 22.59 22.01 21.50 +.71 23.68 20.06SYI 20.527 1.218 .178 194.27 14.3 136.85 4.94 p SPDR MSCI Au Sel HDY ... . . . . . . . . . . . . . 27.71 -3 27.31 29.90 27.79 27.48 -.41 30.32 27.48SWTZ 242.946 3.720 .074 - - - - Switzer Div Growth .. . . . . . . . . . . . . . . . . . . . . 2.43 -4 2.44 2.46 2.46 2.42 -1.93 2.63 2.42YTMAGL .093 .016 .012 - - - - XTB AGL21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 108.20 +1 108.20 108.70 108.20 108.19 -.30 111.08 107.74YTMANZ - .001 .001 - - - - XTB ANZ20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 102.95 - 102.91 103.41 102.95 102.95 -.31 105.19 102.71YTMAPA - .003 .005 - - - - XTB APA20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 112.99 - 112.51 113.01 112.99 112.99 -.31 119.21 112.51YTMAST .846 .006 .005 - - - - XTB AST22 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 112.80 -59 112.79 113.29 113.39 112.80 -.83 117.01 112.30YTMAWC .195 .014 .018 - - - - XTB AWC19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 106.43 -67 106.43 106.70 107.02 106.43 -.93 110.15105.925YTMAZJ 1.285 .010 .025 - - - - XTB AZJ20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 111.11 +44 110.56 111.13 111.11 110.62 +.09 113.16109.235YTMBH1 - - .002 - - - - XTB BH120... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.41 - 101.39 101.89 101.41 101.41 -.31 103.53 101.41YTMBOQ - .001 - - - - - XTB BO118... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.75 - 101.53 101.78 101.75 101.75 -.31 104.21 100.87YTMCCA - .001 .002 - - - - XTB CCA19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 104.32 - 104.29 104.79 104.32 104.32 -.31 107.17103.945YTMCTX - - .001 - - - - XTB CTX18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.67 - 105.68 105.98 105.67 105.67 -.31 111.53104.925YTMDO1 5.003 .034 .023 - - - - XTB DO122... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 104.93 -11 104.43 104.93 105.08 104.43 -.41 108.12 104.11YTMDOW - .002 .003 - - - - XTB DOW18... . . . . . . . . . . . . . . . . . . . . . . . . . . . 104.26 - 103.95 104.26 104.26 104.26 -.31 107.42103.125YTMDX1 .969 .012 .004 - - - - XTB DXS25... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 110.41 -60 109.91 110.41 111.01 110.41 -.85 112.11108.785YTMDXS - - - - - - - XTB DXS18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.12 +287.5 102.29 102.54102.245102.245 +2.51 106.88102.245YTMF01 - .002 .004 - - - - XTB AMP18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 100.20 - 100.30 100.40 100.20 100.20 -.31 101.28100.003YTMF03 1.237 .009 .008 - - - - XTB BOQ18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 100.27 +5 100.30 100.40 100.27 100.27 -.26 101.23100.069YTMF04 - .004 .004 - - - - XTB NAB18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 100.72 - 100.81 100.91 100.72 100.72 -.31 101.59 100.54YTMF05 - .002 .001 - - - - XTB NAB19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.06 - 101.01 101.11 101.06 101.06 -.31 101.72100.822YTMF06 4.591 .029 .011 - - - - XTB SUN19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.49 -2 101.39 101.49 101.51 101.47 -.33 101.99100.984YTMF07 - .004 .002 - - - - XTB ANZF20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 101.63 - 100.93 101.03 101.63 101.63 -.31 101.90 99.398YTMF08 2.145 .038 .009 - - - - XTB BOQF19... . . . . . . . . . . . . . . . . . . . . . . . . . . 101.37 +5 101.27 101.37 101.37 101.23 -.26 101.77100.841YTMF09 4.239 .029 .012 - - - - XTB MQGF20 ... . . . . . . . . . . . . . . . . . . . . . . . . . 101.64 +4 101.54 101.64 101.65 101.53 -.27 102.33 101.13YTMF10 .949 .005 .003 - - - - XTB NABF20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 101.25 +2 101.22 101.32 101.25 101.23 -.29 101.95 100.96YTMF11 - .012 .006 - - - - XTB WBCF20 ... . . . . . . . . . . . . . . . . . . . . . . . . . 101.76 - 101.70 101.80 101.76 101.76 -.31 102.21 101.19YTMGP1 .634 .010 .003 - - - - XTB GPT26... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.75 -38 101.25 101.75 102.34 101.75 -.68 103.48101.332YTMGPT - .001 - - - - - XTB GPT19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.30 - 105.35 105.74 105.30 105.30 -.31 110.57104.995YTMIPL - .001 .003 - - - - XTB IPL19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.75 - 103.79 104.21 103.75 103.75 -.31 107.87103.275YTMLL1 1.516 .024 .020 - - - - XTB LLC20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 109.64 -8 109.09 109.65 109.69 109.03 -.38 112.14 102.09YTMLLC .020 .002 .006 - - - - XTB LLC18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 104.69 +46 104.29 104.71 104.69 104.69 +.13 107.64 103.27YTMMG2 .533 .021 .003 - - - - XTB MGR23... . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.41 -9 100.91 101.41 101.68 101.35 -.40 103.33 101.15YTMMGR - .010 .008 - - - - XTB MGR20... . . . . . . . . . . . . . . . . . . . . . . . . . . . 107.64 - 107.76 108.64 107.64 107.64 -.31 112.48 107.64YTMMQG - - .001 - - - - XTB MQG20... . . . . . . . . . . . . . . . . . . . . . . . . . . . 104.14 +162.5 101.81 102.31102.515102.515 +1.28 104.23102.515YTMNA1 - .006 .005 - - - - XTB NAB21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 106.02 - 105.91 106.41 106.02 106.02 -.31 109.68 105.71YTMNAB - - - - - - - XTB NA119 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.75 - 103.73 104.23 103.75 103.75 -.31 105.74103.495YTMQF1 - .004 .010 - - - - XTB QAN20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 110.43 - 110.09 110.25 110.43 110.43 -.31 113.61 108.95YTMQF2 1.238 .017 .017 - - - - XTB QAN21 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 115.71 -72 115.79 116.29 116.41 115.71 -.92 120.55 115.05YTMQF3 7.121 .028 .019 - - - - XTB QAN22 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 120.93 -12 120.43 120.93 121.12 120.36 -.41 124.16 119.42YTMSCG - .002 .003 - - - - XTB SCG19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.95 - 105.92 - 105.95 105.95 -.31 108.59 104.89YTMSG1 .027 .005 .005 - - - - XTB SGP20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 117.47 -81 117.46 118.11 118.28 117.47 -.99 123.77113.345YTMSG2 .495 - - - - - - acbcsgp22 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 108.02 - 107.52 108.02 108.02 108.02 - 108.02 108.02YTMSGP - - .002 - - - - XTB SGP19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 106.28 +275 105.07 105.71 103.53 103.53 +2.35 109.26 103.53YTMSYD - - - - - - - XTB SYD18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.18 - 103.26 103.51 103.18 103.18 -.31 110.58 103.18YTMTCL - - .001 - - - - XTB TCL21 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 110.14 +245 107.37 - 107.69 107.69 +1.97 110.16 107.69YTMTL1 - .007 .002 - - - - XTB TLS22 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.88 - 105.87 106.37 105.88 105.88 -.31 108.64 105.88YTMTLS - .005 .005 - - - - XTB TLS20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 114.44 - 114.26 114.61 114.44 114.44 -.31 120.54 113.66YTMWB1 - - .001 - - - - XTB WBC20 Jul. . . . . . . . . . . . . . . . . . . . . . . . . . 103.13 - 103.08 103.58 103.13 103.13 -.31 105.82 102.84YTMWBC - - - - - - - XTB WBC20 Jan ... . . . . . . . . . . . . . . . . . . . . . . 102.52 - 102.28 102.78 102.52 102.52 -.31 104.29 102.15YTMWE1 - - .006 - - - - XTB WES20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.14 - 105.19 105.46 105.14 105.14 -.31 108.62102.503YTMWES - .002 .002 - - - - XTB WES19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 104.34 - 104.39 104.55 104.34 104.34 -.31 109.43 104.33YTMWOW - .001 .006 - - - - XTB WOW19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 103.88 - 103.85 104.17 103.88 103.88 -.31 108.84 103.81MONY .300 .002 .001 - - - - UBS IQ Cash ... . . . . . . . . . . . . . . . . . . . . . . . . . . 20.00 - 19.99 20.01 20.00 20.00 -.31 20.03 19.975UBP 3.024 .117 .009 87.16 29.5 8.15 .32 UBS IQ MSCI Asia APEX 50 ... . . . . . . . . . 25.73 -47 25.74 27.40 26.13 25.72 -2.10 27.70 20.35UBA - .076 .180 153.13 12.7 80.71 4.16 p UBS IQ MSCI Au... . . . . . . . . . . . . . . . . . . . . . . 19.41 - 19.33 19.79 19.41 19.41 -.31 20.81 19.14UBE .634 .057 .011 262.24 8.3 51.81 2.39 UBS IQ MSCI Eu Ethical . . . . . . . . . . . . . . . . 21.65 +49 21.55 21.72 21.65 21.16 +2.01 22.39 19.41UBJ 2.048 .021 .005 182.60 13.1 32.28 1.35 UBS IQ MSCI Japan... . . . . . . . . . . . . . . . . . . 24.00 +84 23.82 23.91 24.00 23.82 +3.32 24.56 20.57UBU .920 .012 .006 208.07 12.2 48.16 1.89 UBS IQ MSCI US ... . . . . . . . . . . . . . . . . . . . . . 25.44 -98 25.44 25.51 26.42 25.44 -4.02 26.42 22.43ETF 1.063 .011 .008 -905.16 - 63.20 3.22 p UBS IQ Au Qual . . . . . . . . . . . . . . . . . . . . . . . . . . 19.63 -26 19.54 21.95 19.89 19.61 -1.61 21.47 19.61DIV - .049 .026 247.07 7.9 82.38 4.20 p UBS IQ Mstar Aus Div .. . . . . . . . . . . . . . . . . . 19.61 - 19.00 19.65 19.61 19.61 -.31 21.49 19.583UBW 5.672 .120 .027 384.37 6.3 42.92 1.77 UBS IQ MSCI WexAu... . . . . . . . . . . . . . . . . . 24.19 +16 24.00 24.31 24.28 23.90 +.36 25.07 21.58VACF 40.983 .289 .094 - - - - Vngd Aus Corp FI ETF... . . . . . . . . . . . . . . . . 50.24 -41 50.20 50.37 50.47 50.20 -1.12 50.76 49.60PLUS 35.839 1.528 .168 - - - - VanEck Vect Au Corp Bond... . . . . . . . . . . 17.33 -24 17.33 17.40 17.44 17.33 -1.67 17.65 17.25FLOT 97.791 .925 .075 - - - - VanEck Au Float .. . . . . . . . . . . . . . . . . . . . . . . . 25.01 -3 25.01 25.04 25.04 25.01 -.43 25.23 25.00MVB 31.090 .177 .028 109.91 23.8 152.90 5.86 p VanEck Vectors Banks .. . . . . . . . . . . . . . . . . 26.11 +15 25.58 26.49 26.11 25.00 +.27 29.95 25.00CETF 1.463 .105 .010 - - - - VanEck Vectors China.. . . . . . . . . . . . . . . . . . 59.58 -206 61.06 62.71 62.39 59.58 -3.65 67.23 50.99MVW 173.773 3.302 .433 260.98 10.3 85.46 3.18 p VanEck Vectors Eq Wt .. . . . . . . . . . . . . . . . . 26.87 +6 26.81 27.69 26.92 26.59 -.08 28.55 25.39ESGI .350 .016 .004 - - - - VanEck Vectors ESG Intl . . . . . . . . . . . . . . . . 20.00 -10 19.91 20.17 20.10 20.00 -.80 20.56 19.78FDIV - .035 .004 - - - - VanEck Vect S&P Frk Div .. . . . . . . . . . . . . . 22.85 - 22.17 22.91 22.556 22.556 -.31 24.56 22.556GDX 11.324 .570 .065 - - - - VanEck Vectors Gold.. . . . . . . . . . . . . . . . . . . 28.47 +16 28.31 28.98 29.02 28.24 +.26 32.84 27.38IFRA 55.713 1.354 .070 41.02 44.7 74.38 4.06 VanEck Vectors FTSE Infr. . . . . . . . . . . . . . . 18.34 -5 18.21 18.36 18.45 18.08 -.58 20.29 17.69MVE 17.973 .414 .063 433.15 6.2 101.01 3.77 p VanEck Vect S&P Mid ... . . . . . . . . . . . . . . . . 26.80 -12 26.38 27.19 26.85 26.62 -.75 28.29 24.57MVA 29.707 1.972 .083 148.44 13.0 115.63 5.99 p VanEck Vectors Prop ... . . . . . . . . . . . . . . . . . 19.30 +18 18.55 19.60 19.34 18.91 +.63 21.96 18.56MVR 18.613 .354 .041 336.21 7.2 72.20 3.00 p VanEck Vectors Aust Res .. . . . . . . . . . . . . . 24.04 +43 23.66 24.40 24.07 23.50 +1.51 25.60 19.40MVS 6.393 .517 .069 235.57 8.2 62.21 3.23 p VanEck Vectors Sm Co... . . . . . . . . . . . . . . . 19.28 -17 16.40 19.58 19.28 19.12 -1.18 20.17 17.66MOAT 5.921 .113 .053 - - - - VanEck Vectors MStar .. . . . . . . . . . . . . . . . . 54.00 +45 53.86 55.20 54.29 52.74 +.53 57.11 48.45QUAL 103.445 2.389 .340 259.97 8.6 64.39 2.87 VanEck Vect WexAu Qual . . . . . . . . . . . . . . . 22.40 +21 22.40 22.56 22.61 22.02 +.64 23.04 19.55VIF 43.506 .734 .166 - - - - Vngd Int Fixed... . . . . . . . . . . . . . . . . . . . . . . . . . 47.93 -25 47.93 48.03 48.23 47.92 -.83 50.00 47.05VCF 12.470 .333 .115 - - - - Vngd Int Cr .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 47.50 -42 47.39 47.92 47.81 47.50 -1.18 51.00 47.47VAE 21.929 .392 .066 - - - - Vngd FTSE Asia Ex Jpn ... . . . . . . . . . . . . . . 66.29 -21 66.00 66.80 67.45 66.29 -.62 69.77 56.42VEQ 86.621 .649 .158 - - - - Vngd FTSE Eur Shares .. . . . . . . . . . . . . . . . . 54.30 -4 54.20 55.12 54.69 53.65 -.38 57.11 48.79VEU 95.380 1.704 1.164 - - - - Vngd All-World ex-US... . . . . . . . . . . . . . . . . 70.16 +12 70.30 70.98 70.68 69.75 -.14 73.04 62.89VAF 91.539 1.397 .697 - - - - Vngd Aust FI Ind .. . . . . . . . . . . . . . . . . . . . . . . . 48.46 -49 48.42 48.50 48.66 48.42 -1.31 49.68 48.13VGB 26.169 .427 .136 - - - - Vngd Aust Govt Bond ... . . . . . . . . . . . . . . . . 48.65 -71 48.68 48.70 49.00 48.65 -1.74 49.99 48.43VHY 299.625 2.523 .970 - - - - Vngd Aust High Yield.. . . . . . . . . . . . . . . . . . . 56.53 -103 56.50 57.10 57.45 55.92 -2.10 63.35 55.92VLC 1.582 .114 .077 - - - - Vngd MSCI Au Large Co ... . . . . . . . . . . . . . 58.98 -24 58.10 59.83 59.04 58.37 -.71 63.38 58.37VAP 101.117 1.747 1.004 - - - - p Vngd Aust Property.. . . . . . . . . . . . . . . . . . . . . 78.17 -14 78.16 78.80 78.31 76.50 -.49 86.99 73.82VAS 304.961 3.868 2.476 1.77 4177.4 268.29 3.63 Vngd Aust Shares.. . . . . . . . . . . . . . . . . . . . . . . 73.94 -34 73.75 74.12 74.24 73.00 -.76 78.34 71.90VSO 22.747 .412 .145 494.43 10.9 274.38 5.07 p Vngd MSCI Au Small Co ... . . . . . . . . . . . . . 54.10 -27 53.62 54.95 54.32 53.66 -.80 56.67 48.27VDBA 8.825 .138 .009 - - - - Vngd Div Bal. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 49.78 -6 49.65 49.78 49.80 49.70 -.43 50.88 49.20VDCO - .059 .003 - - - - Vngd Div Conserv .. . . . . . . . . . . . . . . . . . . . . . 49.90 - 49.70 49.82 49.90 49.90 -.31 50.44 49.34VDGR 15.361 .208 .015 - - - - Vngd Div Growth.. . . . . . . . . . . . . . . . . . . . . . . . 49.60 -10 49.46 49.62 49.90 49.45 -.51 51.28 48.75VDHG 14.157 .499 .031 - - - - Vngd Div High Grwth .. . . . . . . . . . . . . . . . . . . 49.50 -5 49.45 50.00 50.50 49.20 -.41 52.00 48.40VGE 27.186 .902 .206 - - - - Vngd FTSE Emerging .. . . . . . . . . . . . . . . . . . 67.58 +37 67.43 68.70 68.84 67.21 +.24 70.57 58.62VBND .957 .066 .006 - - - - Vngd Gl Agg Bond Idx.. . . . . . . . . . . . . . . . . . 50.08 -19 49.87 50.08 50.50 50.08 -.68 50.68 49.66VGS 210.677 2.685 .917 - - - - Vngd MSCI Intl Sh .. . . . . . . . . . . . . . . . . . . . . . 65.64 +24 65.61 65.74 66.18 64.61 +.06 68.07 59.20VGAD 51.353 .983 .377 - - - - Vngd MSCI Intl Sh H... . . . . . . . . . . . . . . . . . . 63.29 +65 63.00 63.70 63.79 62.13 +.73 68.57 59.10VTS 33.593 .658 1.220 - - - - Vngd US Total Market .. . . . . . . . . . . . . . . . . . 176.48 +187 176.20 176.53 177.81 172.53 +.76 183.99 155.75

AFRMonday 9 April 2018The Australian Financial Review | www.afr.com

8 Tables

Warrants MarketsTRADE DATA FOR THE WEEK ENDING FRIDAY, APRIL 6, 2018

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

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

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

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

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

Equity Call WarrantsBHP Last Sale Price $28.64BHPWOF 30.00 28/06/18 4:1 .33 .335 .325 +1.5 1286C’wlth Bank of Aust Last Sale Price $73.49CBAWOE 82.00 28/06/18 5:1 .17 .175 .175 +1.5 2400Fox Inc Nasdaq ClassBFX1WUA 0.01 10/03/22 1:1 46.41 46.42 45.925 - 1290Macq Grp Last Sale Price $101.35MQGWOF 104.00 28/06/18 5:1 .63 .635 .63 -19 880Rio Tinto Last Sale Price $73.22RIOWOF 77.00 28/06/18 5:1 .725 .73 .735 +.5 100Westpac Banking Last Sale Price $29.05WBCWOE 33.00 28/06/18 4:1 .046 .051 .046 -.9 450

Equity Put WarrantsANZ Banking Grp Last Sale Price $26.85ANZWOU 27.00 28/06/18 4:1 .465 - .50 +11 100National Aust Bank Last Sale Price $28.85NABWOT 30.00 28/06/18 4:1 .68 .685 .77 +4.5 30

Equity Installment WarrantsAristocrat Leisure Last Sale Price $23.56ALLJOB 15.73 17/08/22 1:1 7.83 7.84 7.71 -131 3AMP Last Sale Price $4.86AMPJOE 4.23 14/04/20 1:1 .62 .63 .73 -17.5 500AMPSOM 2.42 18/06/21 1:1 2.56 2.57 2.65 -40 80ANZ Banking Grp Last Sale Price $26.85ANZISU 30.00 30/05/18 1:1 .93 .935 .935 -24 114ANZISK 14.96 08/06/18 1:1 11.99 12.00 11.60 -144 50ANZSSL 15.06 08/06/18 1:1 11.88 11.89 11.40 -166 1ANZIWK 21.00 28/06/18 1:1 6.36 6.37 6.03 -121 19ANZIOC 20.00 23/11/18 1:1 8.06 8.07 7.82 -163 30ANZISH 27.45 30/11/18 1:1 3.03 3.04 3.03 - 27ANZISV 27.45 30/11/18 1:1 3.07 3.08 3.11 -21 380ANZSO1 16.11 06/12/19 1:1 10.73 10.74 10.27 -284 8ANZJOG 21.38 14/04/20 1:1 5.47 5.48 5.40 -367 52ANZJOE 22.38 14/04/20 1:1 4.47 4.48 4.54 -46 160ANZJOZ 23.74 18/11/21 1:1 3.11 3.12 2.64 -55 329ANZSOP 16.20 17/06/22 1:1 12.29 12.30 11.84 -77 20Afterpay Touch Last Sale Price $5.45APTJOB 5.03 06/04/18 1:1 .46 - .46 -124 724APTJOA 3.51 17/08/22 1:1 1.93 1.94 1.83 -142 147Bendigo&Adelaide Bk Last Sale Price $10.03BENIOA 6.25 19/10/18 1:1 4.06 4.07 4.06 +5 80BENJON 8.63 20/01/21 1:1 1.39 1.40 1.26 +8 137BHP Last Sale Price $28.64BHPSSY 23.66 02/05/18 1:1 5.03 5.04 5.09 -13 5BHPISU 26.60 28/09/18 1:1 4.10 4.11 3.96 -34 200BHPIOC 18.00 23/11/18 1:1 11.54 11.55 11.30 -55 7Blue Sky Alt Invest Last Sale Price $5.70BLAJOA 6.91 06/04/18 1:1 - - 5.77 - 3000BLASO2 5.01 09/04/18 1:1 - - 2.20 - 3000BLAJOB 6.01 09/04/18 1:1 1.20 - 2.28 - 6000Boral Last Sale Price $7.28BLDIOB 4.00 23/11/18 1:1 3.45 3.46 3.51 -33 60Bank of Qld Last Sale Price $10.82BOQIOA 7.17 19/10/18 1:1 3.96 3.97 4.00 -196 80BOQIOC 8.50 23/11/18 1:1 2.98 2.99 3.07 -14 300BOQJOP 7.99 30/05/19 1:1 2.82 2.83 2.96 -31 33C’wlth Bank of Aust Last Sale Price $73.49CBAIOL 72.00 18/05/18 1:1 4.00 4.01 4.28 +52 10CBAIOA 41.00 19/10/18 1:1 34.00 34.01 34.00 +83 10CBAIOD 60.00 23/11/18 1:1 17.31 17.32 17.35 +101 2CBAISV 71.85 27/03/19 1:1 11.62 11.63 11.80 - 90CBAISH 72.50 27/03/19 1:1 10.65 10.66 10.63 - 5CBAJOG 57.77 14/04/20 1:1 15.71 15.72 13.84 -78 20CBAJOZ 59.34 18/11/21 1:1 14.14 14.15 14.17 -327 20CBAJOA 61.40 17/08/22 1:1 12.09 12.10 12.45 +79 80Charter Hall Long W Last Sale Price $3.97CLWISP 3.21 08/06/18 1:1 .78 .80 .78 -1.5 1070Computershare Last Sale Price $17.15CPUJOY 10.95 14/07/22 1:1 6.19 6.20 6.20 +62 10Caltex Aust Last Sale Price $31.78CTXJOA 23.58 18/11/21 1:1 8.19 8.20 8.50 -108 10Domino’s Pizza Last Sale Price $40.63DMPJOZ 28.96 18/11/21 1:1 11.66 11.67 11.30 -270 4Evolution Min Last Sale Price $3.13EVNJOA 1.68 17/08/22 1:1 1.445 1.455 1.415 +11.5 140Fortescue Metals Grp Last Sale Price $4.32FMGIOB 2.50 23/11/18 1:1 1.98 1.99 1.895 -32.5 100FMGSO1 3.44 18/11/21 1:1 .875 .885 .875 -7.5 200FMGJOC 3.75 18/11/21 1:1 .57 - .48 -9.5 1303FMGJOE 2.52 17/08/22 1:1 1.79 1.80 1.70 -75 207G8 Education Last Sale Price $2.56GEMJOZ 1.73 18/11/21 1:1 .825 .835 .775 -14 70Harvey Norman Last Sale Price $3.58HVNJOA 2.78 17/08/22 1:1 .785 .795 .965 - 500BetaShares DivHarv Last Sale Price $15.37HVSJOA 12.03 17/08/22 1:1 3.33 3.34 3.36 -54 5iShares S&P/ASX 200 Last Sale Price $23.85IOZSWT 9.70 30/06/20 1:1 14.74 14.77 14.78 -76 9IOZSWR 12.17 30/06/20 1:1 12.46 12.49 12.29 -25 2iShares S&P 500 Last Sale Price $344.47IVVSOO 312.14 26/06/18 1:1 38.72 38.95 38.08 +108 2JB Hi-Fi Last Sale Price $26.07JBHJOZ 17.80 18/11/21 1:1 8.27 8.28 8.30 +20 18

Medibank Private Last Sale Price $2.89MPLJOP 2.11 30/05/19 1:1 .77 .78 .76 -51.5 75Macq Grp Last Sale Price $101.35MQGIOL 75.00 18/05/18 1:1 26.96 26.97 27.59 -87 2MQGIOC 65.00 23/11/18 1:1 39.07 39.08 38.80 -320 4MQGJOZ 64.28 18/11/21 1:1 37.06 37.07 36.60 -348 5MQGSWA 44.31 30/06/22 1:1 68.84 68.87 69.21 +166 3National Aust Bank Last Sale Price $28.85NABIOL 28.00 18/05/18 1:1 2.22 2.23 2.17 -1 33NABIOA 17.00 19/10/18 1:1 12.53 12.54 12.52 +6 10NABISV 28.65 30/11/18 1:1 3.77 3.78 3.78 +7 60NABJOU 23.64 14/04/20 1:1 5.20 5.21 5.29 +29 69NABJOA 23.58 18/11/21 1:1 5.26 5.27 4.70 -52 40Newcrest Min Last Sale Price $19.64NCMIOM 13.00 18/05/18 1:1 6.77 6.78 6.75 -27 30NCMSWA 10.67 30/06/22 1:1 12.70 12.72 12.80 -52 5NEXTDC Last Sale Price $6.56NXTJOA 3.39 17/08/22 1:1 3.17 3.18 3.12 +40 36SPDR 200 Financials Last Sale Price $19.55OZFJOM 14.10 30/05/19 1:1 5.35 5.45 5.50 +10 12Platinum Asset Last Sale Price $5.60PTMJOZ 3.46 18/11/21 1:1 2.14 2.15 2.13 -55 10QBE Insurance Grp Last Sale Price $9.49QBESSA 6.31 08/06/18 1:1 3.22 3.23 3.28 -13 17QBEJOZ 5.93 18/11/21 1:1 3.56 3.57 3.70 -16 10Ramsay Health Care Last Sale Price $61.86RHCJOZ 54.39 18/11/21 1:1 7.46 7.47 7.80 -70 15Rio Tinto Last Sale Price $73.22RIOIOM 52.00 18/05/18 1:1 21.65 21.66 22.60 +115 100RIOISU 75.00 28/09/18 1:1 6.98 6.99 6.74 -62 40Santos Last Sale Price $5.88STOIOB 2.80 23/11/18 1:1 3.23 3.24 3.26 +53 35STOSOG 8.20 13/12/19 1:1 1.13 - 1.145 +26 50STOJOG 2.54 14/04/20 1:1 3.33 3.34 3.35 +73 9STOJOM 2.01 20/01/21 1:1 3.87 3.88 3.83 +68 4STOJON 3.18 20/01/21 1:1 2.69 2.70 2.68 +96.5 285SPDR 200 Fund Last Sale Price $54.16STWJOE 40.66 14/04/20 1:1 13.49 13.50 13.00 -24 9STWSWT 21.38 30/06/20 1:1 34.17 34.21 34.24 -176 4STWJOM 35.59 20/01/21 1:1 18.57 18.58 18.24 -89 20Tabcorp Hldgs Last Sale Price $4.22TAHJOA 3.54 18/11/21 1:1 .675 .685 .705 -19.5 644Transurban Grp Last Sale Price $11.17TCLJOE 7.37 14/04/20 1:1 3.80 3.81 3.75 +10 28Telstra Corp Last Sale Price $3.10TLSSO1 2.81 09/04/18 1:1 .295 - .30 -11 132TLSSSL 2.98 08/06/18 1:1 .205 .215 .22 -18 106TLSISI 3.16 08/06/18 1:1 .089 .099 .105 -14 310TLSISU 3.46 28/09/18 1:1 .155 .16 .155 -3 200TLSIOA 2.16 19/10/18 1:1 1.055 1.065 1.105 -26 200TLSSOG 2.25 13/12/19 1:1 .92 .93 .965 -18 10TLSSOH 3.19 23/06/20 1:1 .52 .53 .55 - 200TLSSO2 2.28 18/11/21 1:1 .81 .82 .83 -7.5 204TLSJOY 2.68 14/07/22 1:1 .415 .425 .445 -2.5 1073TLSJOA 2.46 17/08/22 1:1 .635 .645 .655 -3 280Trade Me Grp Last Sale Price $4.13TMEJOZ 2.97 18/11/21 1:1 1.165 1.175 1.135 -6.5 10TPG Telecom Last Sale Price $5.50TPMJOB 3.10 17/08/22 1:1 2.40 2.41 2.42 +27 20Vngd Aust Shares Last Sale Price $73.94VASSOA 34.43 15/06/20 1:1 39.80 39.85 40.08 -15 45Vngd Aust High Yield Last Sale Price $56.53VHYSOA 26.96 15/06/20 1:1 29.83 29.86 29.60 -200 2Virtus Health Last Sale Price $5.51VRTJOA 4.29 18/11/21 1:1 1.215 1.225 1.175 -21 170WAM Capital Last Sale Price $2.49WAMJOM 1.68 20/01/21 1:1 .80 .81 .81 -.5 425Westpac Banking Last Sale Price $29.05WBCISS 30.15 30/05/18 1:1 1.235 1.245 1.18 -14 43WBCISU 33.00 30/05/18 1:1 1.08 1.085 1.085 - 60WBCIOA 17.00 19/10/18 1:1 12.73 12.74 12.70 +17 10WBCIO2 16.00 02/11/18 1:1 14.03 14.04 13.39 -15 10WBCSO1 16.06 06/12/19 1:1 12.98 12.99 12.53 -275 6WBCJOG 23.11 14/04/20 1:1 5.94 5.95 5.55 -20 44WBCJOA 23.58 18/11/21 1:1 5.46 5.47 5.52 +19 230WBCSOP 16.06 17/06/22 1:1 14.22 14.23 13.79 -6 10WBCJOB 25.33 17/08/22 1:1 3.71 3.72 3.80 +38 79Wesfarmers Last Sale Price $41.60WESJOF 32.35 14/04/20 1:1 9.24 9.25 9.50 +18 10WESJOB 35.96 17/08/22 1:1 5.63 5.64 5.68 -7 55Woolworths Grp Last Sale Price $26.63WOWSO1 17.23 06/12/19 1:1 9.39 9.40 9.28 -31 6WOWSWW 10.02 30/06/20 1:1 17.51 17.53 17.44 +49 6Woodside Pet Last Sale Price $30.11WPLIOL 27.80 18/05/18 1:1 2.94 2.95 2.80 -1 10WPLIOD 22.80 23/11/18 1:1 8.60 8.61 8.20 +47 5WPLISV 29.30 27/03/19 1:1 5.16 5.17 5.20 - 50WPLJOF 24.06 14/04/20 1:1 6.04 6.05 6.10 +66 252WPLSO2 13.27 20/01/21 1:1 16.84 16.85 16.54 +72 30WPLJON 19.98 20/01/21 1:1 10.12 10.13 9.97 +96 15Ymax Beta Aus20YM1JOT 5.90 14/04/20 1:1 2.65 2.66 2.61 -40 100

Barrier Call WarrantsThe A2 Milk Company Last Sale Price $12.12A2MKOH 6.36 31/12/29 1:1 5.75 5.76 6.07 -75 50A2MKOB 7.44 31/12/29 1:1 4.68 4.69 4.65 +50 2090AGL Energy Last Sale Price $21.14AGLKOA 18.49 31/12/29 1:1 2.64 2.65 2.60 -64 211

Aristocrat Leisure Last Sale Price $23.56ALLKOC 20.22 31/12/29 1:1 3.33 3.34 3.35 -130 235Amcor Last Sale Price $13.97AMCBOR 0.00 13/12/18 1:1 15.09 15.10 15.21 -6 49ANZ Banking Grp Last Sale Price $26.85ANZBOI 0.00 25/05/18 1:1 31.54 31.55 31.40 -136 12ANZXOB 25.00 28/06/18 2:1 1.24 1.25 1.20 -116 460ANZKOI 21.86 31/12/29 1:1 4.98 4.99 5.03 - 86ANZKOG 22.61 31/12/29 1:1 4.23 4.24 4.35 +1 234ANZLOB 23.34 31/12/29 1:1 4.06 4.07 4.00 - 85ANZLOF 25.48 31/12/29 1:1 1.915 1.925 1.855 -184.5 30ANZLOC 26.11 31/12/29 1:1 1.285 1.295 1.31 +1 186Aveo Grp Last Sale Price $2.63AOGKOA 2.22 31/12/29 1:1 .41 .42 .40 -7 63APN Outdoor Grp Last Sale Price $4.88APOKOD 3.12 31/12/29 1:1 1.765 1.775 1.565 +23.5 18Bellamys Aust Last Sale Price $20.56BALKOG 15.83 31/12/29 1:1 4.73 4.74 5.73 -46 7Bapcor Last Sale Price $5.66BAPKOB 4.07 31/12/29 1:1 1.585 1.595 1.57 -9 220BHP Last Sale Price $28.64BHPXOA 23.00 28/06/18 2:1 3.24 3.25 3.27 +4 100BHPKOE 21.88 31/12/29 1:1 6.76 6.77 6.74 -60 16BHPKOI 22.63 31/12/29 1:1 6.00 6.01 5.96 +39 43BHPKOD 23.52 31/12/29 1:1 5.11 5.12 5.08 -4 240BHPKOF 25.44 31/12/29 1:1 3.20 3.21 3.17 +37 200BHPMOD 26.17 31/12/29 1:1 2.47 2.48 2.32 +32 210BHPLON 27.65 31/12/29 1:1 1.73 1.74 1.685 +35.5 1320Blackmores Last Sale Price $125.09BKLKOD 89.96 31/12/29 1:1 35.13 35.14 30.92 - 9Boral Last Sale Price $7.28BLDKOE 3.48 31/12/29 1:1 3.79 3.80 3.77 -12 50BLDKOB 5.44 31/12/29 1:1 1.83 1.84 2.05 -15 120BLDKOA 6.40 31/12/29 1:1 .875 .885 1.08 +5 400Bank of Qld Last Sale Price $10.82BOQBOR 0.00 13/12/18 1:1 11.73 11.74 11.80 - 2BOQKOD 9.56 31/12/29 1:1 1.25 1.26 1.25 -90 284BlueScope Steel Last Sale Price $14.78BSLKOA 12.24 31/12/29 1:1 2.53 2.54 2.27 -57 850BT Invest Mgt Last Sale Price $9.58BTTKOB 8.15 31/12/29 1:1 1.425 1.435 1.50 -131 14C’wlth Bank of Aust Last Sale Price $73.49CBABOJ 0.00 25/05/18 1:1 93.38 93.39 93.60 -97 1CBABOB 0.00 20/06/19 1:1 72.43 72.44 72.83 -157 1CBAKOK 62.38 31/12/29 1:1 11.10 11.11 10.75 -199 32CBAQOF 64.02 31/12/29 1:1 9.47 9.48 9.64 +116 17CBAQOE 65.43 31/12/29 1:1 8.06 8.07 8.21 +133 185CBAKOO 66.92 31/12/29 1:1 6.56 6.57 6.51 +111 359CBALOH 67.04 31/12/29 1:1 7.95 7.96 8.14 +119 30CBALOC 69.24 31/12/29 1:1 5.54 5.55 5.50 +110 466CBALOG 71.55 31/12/29 1:1 3.43 3.44 3.59 +130 25Coca-Cola Amatil Last Sale Price $8.95CCLKOA 6.80 31/12/29 1:1 2.14 2.15 2.07 -23 30Challenger Last Sale Price $11.52CGFKOI 8.57 31/12/29 1:1 2.94 2.95 2.74 -40 25CGFKOD 9.50 31/12/29 1:1 2.02 2.03 1.97 +89 100Cimic Grp Last Sale Price $43.94CIMKOG 37.49 31/12/29 1:1 6.45 6.46 7.20 +15 95Cromwell Prop Last Sale Price $1.09CMWKOC 0.51 31/12/29 1:1 .565 .575 .54 +12 200Cochlear Last Sale Price $179.42COHKOC 143.41 31/12/29 1:1 36.01 36.02 35.53 -247 2COHKOB 152.53 31/12/29 1:1 26.88 26.89 28.32 -209 8CSL Last Sale Price $157.99CSLKOE 108.66 31/12/29 1:1 49.32 49.33 48.94 +1799 2CSLKOD 123.91 31/12/29 1:1 34.08 34.09 34.00 -100 46CSLKOA 131.79 31/12/29 1:1 26.19 26.20 27.60 +60 20CSLKOG 140.47 31/12/29 1:1 17.51 17.52 17.28 +47 47CSR Last Sale Price $5.25CSRKOC 3.99 31/12/29 1:1 1.25 1.26 1.25 +4 80Corporate Travel Last Sale Price $22.57CTDKOB 14.89 31/12/29 1:1 7.68 7.69 7.92 -90 38Crown Resorts Last Sale Price $12.65CWNKOF 8.87 31/12/29 1:1 3.78 3.79 3.79 -21 68Cybg Last Sale Price $5.45CYBKOD 4.70 31/12/29 1:1 .74 .75 .77 -80.5 40Domino’s Pizza Last Sale Price $40.63DMPKOF 29.93 31/12/29 1:1 10.70 10.71 10.90 -188 2DMPKOC 33.09 31/12/29 1:1 7.54 7.55 7.55 -168 6Downer EDI Last Sale Price $6.32DOWKOE 5.34 31/12/29 1:1 .975 .985 1.00 -40 130Evolution Min Last Sale Price $3.13EVNKOA 2.01 31/12/29 1:1 1.115 1.125 1.12 +25 57Fortescue Metals Grp Last Sale Price $4.32FMGBOS 0.00 25/05/18 1:1 4.32 - 4.48 -20 309FMGBOU 0.00 17/07/18 1:1 4.87 4.88 4.93 -7 20FMGBOQ 0.00 27/09/18 1:1 4.80 - 4.62 -74 10FMGBOR 0.00 13/12/18 1:1 5.06 - 5.04 -54 642FMGBOA 0.00 20/06/19 1:1 4.62 4.63 4.48 -68 10FMGBOB 0.00 20/06/19 1:1 5.14 - 5.09 - 743FMGKOH 2.92 31/12/29 1:1 1.39 1.40 1.36 -25.5 20FMGKOL 3.46 31/12/29 1:1 .855 .865 .82 -9 250FMGKOI 3.71 31/12/29 1:1 .60 - .595 -151.5 13490Currency Warrant AUD/EURFXEKOD 0.57 31/12/29 100:1 8.46 8.54 8.20 - 3FXEKOC 0.60 31/12/29 100:1 4.91 4.99 4.62 +45 4Currency Warrant AUS/USDFXUKOE 0.74 31/12/29 100:1 3.22 3.25 3.49 -103 375

G8 Education Last Sale Price $2.56GEMKOD 2.15 06/04/18 1:1 .195 - .195 -30.5 780Genworth Mortg Ins Last Sale Price $2.32GMAKOA 1.69 31/12/29 1:1 .62 .63 .57 -12 500Galaxy Res Last Sale Price $3.04GXYKOE 2.06 31/12/29 1:1 .975 .985 .985 +7.5 416GXYKOC 2.16 31/12/29 1:1 .87 .88 .735 -39.5 200Harvey Norman Last Sale Price $3.58HVNKOC 2.68 31/12/29 1:1 .88 .89 .875 -.5 24Insurance Aust Grp Last Sale Price $7.49IAGKOD 6.31 31/12/29 1:1 1.175 1.185 1.275 -25 6IOOF Hldgs Last Sale Price $9.93IFLKOA 8.02 31/12/29 1:1 1.90 1.91 2.03 -32 10Independence Grp Last Sale Price $4.99IGOKOD 3.27 31/12/29 1:1 1.71 1.72 1.715 +38 860Iluka Res Last Sale Price $10.57ILUKOC 7.32 31/12/29 1:1 3.24 3.25 3.37 +46 100ILUKOB 8.21 31/12/29 1:1 2.35 2.36 2.43 +6 25InvoCare Last Sale Price $12.82IVCKOA 9.97 31/12/29 1:1 2.86 2.87 2.70 -37 70JB Hi-Fi Last Sale Price $26.07JBHKOG 19.98 31/12/29 1:1 6.09 6.10 6.00 +18 67JBHKOE 20.40 31/12/29 1:1 5.67 5.68 5.57 -77 11JBHKOC 22.31 31/12/29 1:1 3.75 3.76 3.76 +22 40Magellan Glob Tr Last Sale Price $1.46MGGBOA 0.00 20/06/19 1:1 1.455 1.465 1.485 -4.5 462Mineral Resources Last Sale Price $17.24MINKOB 10.45 31/12/29 1:1 - - 6.52 -64 10MINKOA 13.61 31/12/29 1:1 - - 3.60 +10 47MINKOC 14.34 31/12/29 1:1 - - 2.97 -28 30Monadelphous Grp Last Sale Price $15.55MNDKOB 12.57 31/12/29 1:1 2.97 2.98 2.97 +19 17Medibank Private Last Sale Price $2.89MPLKOA 2.24 31/12/29 1:1 .645 .655 .68 +1.5 30Macq Grp Last Sale Price $101.35MQGKOE 91.79 06/04/18 1:1 9.13 - 9.63 -162 20MQGKOF 82.86 31/12/29 1:1 18.48 18.49 18.10 -519 5MQGKOH 88.34 31/12/29 1:1 13.01 13.02 12.69 -1751 3MQGLOM 95.17 31/12/29 1:1 8.18 8.19 8.23 -117 108MQGLOL 97.18 31/12/29 1:1 6.16 6.17 6.16 -184 509MQGLOD 99.97 31/12/29 1:1 3.38 3.39 3.41 -177 206Mesoblast Last Sale Price $1.50MSBKOE 1.00 31/12/29 1:1 .495 .505 .48 -6 11Mayne Pharma Last Sale Price $0.72MYXKOA 0.51 31/12/29 1:1 .20 .21 .20 -2 240National Aust Bank Last Sale Price $28.85NABXOB 27.00 28/06/18 2:1 1.23 1.24 1.27 +22 200NABKOJ 24.57 31/12/29 1:1 4.27 4.28 3.85 -19 80NABLOF 24.77 31/12/29 1:1 4.67 4.68 4.83 +53 120NABKOD 25.29 31/12/29 1:1 3.56 3.57 3.57 +22 278NABLOA 26.18 31/12/29 1:1 3.26 3.27 3.27 +32 10NABLOG 27.88 31/12/29 1:1 1.565 1.575 1.57 +33 123Newcrest Min Last Sale Price $19.64NCMKOA 16.87 31/12/29 1:1 2.77 2.78 2.74 +8 120NCMKOE 17.56 31/12/29 1:1 2.07 2.08 2.08 -14 707Northern Star Last Sale Price $6.28NSTKOB 4.99 31/12/29 1:1 1.28 1.29 1.335 +1.5 138NEXTDC Last Sale Price $6.56NXTKOF 2.45 31/12/29 1:1 4.11 4.12 4.04 +160 27NXTKOC 3.50 31/12/29 1:1 3.06 3.07 2.92 +75 100Orocobre Last Sale Price $5.01OREKOA 3.38 31/12/29 1:1 1.61 1.62 1.54 -132 73OREKOD 3.77 31/12/29 1:1 1.22 1.23 1.29 -102 1045Origin Energy Last Sale Price $8.79ORGKOF 7.15 31/12/29 1:1 1.63 1.64 1.70 -4 106OZ Min Last Sale Price $9.00OZLKOE 6.58 31/12/29 1:1 2.42 2.43 2.68 -55 50OZLKOA 7.60 31/12/29 1:1 1.395 1.405 1.54 +10 577Premier Invest Last Sale Price $16.00PMVKOC 11.42 31/12/29 1:1 4.57 4.58 4.32 +132 19Perpetual Last Sale Price $45.10PPTKOE 35.76 31/12/29 1:1 9.34 9.35 9.36 -173 7PPTKOA 37.71 31/12/29 1:1 7.39 7.40 7.30 -369 116Qantas Airways Last Sale Price $6.05QANKOD 4.78 31/12/29 1:1 1.265 1.275 1.26 +6 100QBE Insurance Grp Last Sale Price $9.49QBEBOR 0.00 13/12/18 1:1 10.11 10.12 10.36 -23 330QBEBOB 0.00 20/06/19 1:1 10.13 10.14 10.30 - 381QBEKOA 6.73 31/12/29 1:1 2.75 2.76 2.74 -37 10QBEKOG 7.65 31/12/29 1:1 1.83 1.84 1.84 -18 200QBEKOD 8.44 31/12/29 1:1 1.045 1.055 1.04 -22.5 882Ramsay Health Care Last Sale Price $61.86RHCKOD 52.98 31/12/29 1:1 8.87 8.88 9.10 -66 7Rio Tinto Last Sale Price $73.22RIOKOJ 59.42 31/12/29 1:1 13.80 13.81 13.88 -18 18RIOKOI 63.67 31/12/29 1:1 9.55 9.56 9.45 -99 13RIOKOH 67.01 31/12/29 1:1 6.20 6.21 5.59 -76 140RIOLOF 67.50 31/12/29 1:1 7.41 7.42 7.56 +53 18RIOLOG 69.17 31/12/29 1:1 5.55 5.56 6.61 +69 1RIOLOB 71.33 31/12/29 1:1 3.39 3.40 3.48 -24 5Regis Res Last Sale Price $4.58RRLKOD 3.30 31/12/29 1:1 1.27 1.28 1.305 +16.5 70RRLKOB 3.63 31/12/29 1:1 .94 .95 .995 -49.5 60Resolute Min Last Sale Price $1.25RSGKOB 0.74 31/12/29 1:1 .51 .52 .54 +2.5 400RSGKOA 0.92 31/12/29 1:1 .33 .34 .335 -20 30Reliance Worldwide Last Sale Price $4.43RWCKOA 2.28 31/12/29 1:1 2.14 2.15 2.13 +26 40

Saracen Min Last Sale Price $1.79SARKOA 1.28 31/12/29 1:1 .505 .515 .52 -5.5 1520Scentre Grp Last Sale Price $3.94SCGBOI 0.00 25/05/18 1:1 5.17 5.18 5.16 +27 3Sims Metal Mgmt Last Sale Price $14.10SGMKOC 12.08 31/12/29 1:1 2.02 2.03 1.75 -42 98The Star Entertain Last Sale Price $5.22SGRKOC 4.44 31/12/29 1:1 .77 .78 .80 -10.5 190Spark Infrastructure Last Sale Price $2.34SKIKOB 1.76 31/12/29 1:1 .57 .58 .61 -3.5 100Santos Last Sale Price $5.88STOKOE 2.46 31/12/29 1:1 3.42 3.43 3.38 +69 50STOKOD 3.28 31/12/29 1:1 2.60 2.61 2.60 +85.5 358Super Retail Grp Last Sale Price $6.84SULKOC 5.44 31/12/29 1:1 1.39 1.40 1.39 -9 62Suncorp Grp Last Sale Price $13.44SUNKOA 9.49 31/12/29 1:1 3.95 3.96 3.92 +174 130SPDR MSCI Au Sel HDY Last Sale Price $27.71SYIBOR 0.00 18/01/19 1:1 30.43 30.44 30.32 - 10Tabcorp Hldgs Last Sale Price $4.22TAHBOB 0.00 20/06/19 1:1 4.34 4.35 4.34 - 6TAHKOC 3.37 31/12/29 1:1 .84 .85 .865 -32.5 800TAHKOD 3.69 31/12/29 1:1 .525 .535 .545 - 4000Telstra Corp Last Sale Price $3.10TLSLOH 2.39 31/12/29 1:1 .805 .815 .835 - 40TLSKOH 2.63 31/12/29 1:1 .465 .475 .475 -30.5 100TLSKOK 2.78 31/12/29 1:1 .31 .32 .355 -6 28TLSKOE 2.87 31/12/29 1:1 .22 .23 .26 -2 625TLSLOF 2.98 31/12/29 1:1 .21 .22 .215 -13 150Technology One Last Sale Price $5.11TNEKOC 3.99 31/12/29 1:1 1.11 1.12 1.13 - 100Treasury Wine Last Sale Price $17.18TWEKOB 13.55 31/12/29 1:1 3.63 3.64 3.80 +40 255Vngd Aust Shares Last Sale Price $73.94VASBOR 0.00 18/01/19 1:1 78.28 78.33 78.17 +419 7Vngd Aust High Yield Last Sale Price $56.53VHYBOK 0.00 25/05/18 1:1 68.23 - 68.22 +135 12Vocus Grp Last Sale Price $2.31VOCKOA 1.96 06/04/18 1:1 .195 - .195 -15.5 15600VOCKOD 1.49 31/12/29 1:1 .815 .825 .81 +8.5 2490Westpac Banking Last Sale Price $29.05WBCMOB 24.44 31/12/29 1:1 4.61 4.62 4.59 +11 10WBCLOE 24.94 31/12/29 1:1 4.71 4.72 4.59 +18 40WBCLOA 25.54 31/12/29 1:1 4.11 4.12 3.83 -94 30WBCKOL 25.55 31/12/29 1:1 3.49 3.50 3.53 +38 580WBCQOA 26.16 31/12/29 1:1 2.88 2.89 2.85 +25 260WBCKOB 26.73 31/12/29 1:1 2.31 2.32 2.18 +17 226WBCLOI 27.59 31/12/29 1:1 2.05 2.06 2.02 +25.5 274WBCLOD 28.21 31/12/29 1:1 1.43 1.44 1.485 +17.5 478Webjet Last Sale Price $10.64WEBKOC 8.09 31/12/29 1:1 2.55 2.56 2.49 -58 450Wesfarmers Last Sale Price $41.60WESKOC 33.36 31/12/29 1:1 8.24 8.25 8.34 -196 1600WESLOE 38.48 31/12/29 1:1 4.01 4.02 3.85 -35 45WESLOD 39.64 31/12/29 1:1 2.86 2.87 3.12 -13 60Westfield Last Sale Price $8.73WFDBOI 0.00 25/05/18 1:1 9.97 - 9.97 +3 33Whitehaven Coal Last Sale Price $4.28WHCKOC 3.38 31/12/29 1:1 .89 .90 .865 -24.5 400WorleyParsons Last Sale Price $14.09WORKOA 9.60 31/12/29 1:1 4.49 4.50 4.50 -56 100Woodside Pet Last Sale Price $30.11WPLBOR 0.00 13/12/18 1:1 33.53 33.54 33.30 +126 23WPLKOJ 23.51 31/12/29 1:1 6.60 6.61 6.71 +98 2348WPLKOK 24.37 31/12/29 1:1 5.74 5.75 5.08 +23 120WPLKOG 25.15 31/12/29 1:1 4.95 4.96 4.99 +95 170WPLKOC 25.90 31/12/29 1:1 4.21 4.22 3.88 +50 283Western Areas Last Sale Price $3.30WSAKOA 2.52 31/12/29 1:1 .77 .78 .83 +13 25Wisetech Global Last Sale Price $9.53WTCKOB 6.98 31/12/29 1:1 2.54 2.55 2.74 -2 23Crude Oil (Nymex) futuresZCLKOE 43.84 31/12/29 .10:1 2.49 2.51 2.52 -101 50Comex Gold FuturesZGCKOB 1204.97 31/12/29 .01:1 1.64 1.65 1.855 -11 60

Barrier Put WarrantsThe A2 Milk Company Last Sale Price $12.12A2MKOR 15.32 31/12/29 1:1 3.19 3.20 3.30 -349 5A2MKOP 16.40 31/12/29 1:1 4.28 4.29 4.12 -87 1042A2MKOS 17.58 31/12/29 1:1 5.45 5.46 5.38 +85 7AGL Energy Last Sale Price $21.14AGLKOT 26.48 31/12/29 1:1 5.34 5.35 4.78 -8 8AMP Last Sale Price $4.86AMPKOQ 5.88 31/12/29 1:1 1.01 1.02 .99 - 50AMPKOV 6.21 31/12/29 1:1 1.34 1.35 1.245 +6 50ANZ Banking Grp Last Sale Price $26.85ANZLOU 30.47 31/12/29 1:1 4.16 4.17 4.74 +107 100Alumina Last Sale Price $2.39AWCKOS 2.83 31/12/29 1:1 .43 .44 .405 -5.5 150AWCKOX 3.26 31/12/29 1:1 .86 .87 .89 -1 15BHP Last Sale Price $28.64BHPLOP 29.04 31/12/29 1:1 1.145 1.155 1.025 -9.5 200BHPLOR 29.97 31/12/29 1:1 2.07 2.08 1.94 -60 150BHPKOP 31.40 31/12/29 1:1 2.75 2.76 2.79 -39 75BHPKOS 34.04 31/12/29 1:1 5.39 5.40 5.50 -4 45

ASX LISTED INVESTMENT COMPANIESWkly 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

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

8IH 188.878 2.076 .052 -.64 - .23 1.59 8I Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .145 -1.5 .14 .155 .16 .14 -9.68 .60 .148EC 4.389 1.464 .035 4.63 18.6 3.00 3.49 f 8IP Emerging.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .86 -5 .90 .935 .91 .86 -5.80 1.02 .855ALR 128.884 1.521 .071 3.90 30.5 5.25 4.41 f Aberdeen Leaders.. . . . . . . . . . . . . . . . . . . . . . 1.19 -5 1.19 1.23 1.245 1.19 -4.34 1.29 1.12AEG 525.690 8.177 .101 14.88 6.7 4.50 4.50 f Absolute Equity Perf . . . . . . . . . . . . . . . . . . . . 1.00 -5.5 .98 1.035 1.06 1.00 -5.52 1.145 .985ACQ 147.098 4.471 .059 14.45 7.8 4.70 4.20 f Acorn Capital Invest.. . . . . . . . . . . . . . . . . . . . 1.12 -1 1.11 1.125 1.13 1.09 -1.19 1.20 .89AIQ 235.000 80.891 .009 -1.33 - - - Alternative Invest .. . . . . . . . . . . . . . . . . . . . . . . .091 - .085 .091 .091 .087 -.31 .095 .075AMH 286.570 8.945 .234 2.16 41.4 3.50 3.91 f AMCIL .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .895 - .885 .895 .895 .88 -.31 .94 .845AYZ - .004 .061 199.01 30.1 208.00 3.47 f Aust Masters YF5... . . . . . . . . . . . . . . . . . . . . . 60.00 - - 59.00 60.00 60.00 -.31 75.46 56.00AYK .228 .006 .023 137.97 16.6 135.00 5.90 f Aust Masters YF4... . . . . . . . . . . . . . . . . . . . . . 22.87 -3 - 22.85 22.87 22.87 -.44 25.870 22.295AYJ - .002 .013 69.67 19.8 200.00 14.53 Aust Masters YF3... . . . . . . . . . . . . . . . . . . . . . 13.76 +53 - - 13.23 13.23 +3.70 30.348 10.240APL 1498.65 27.874 .402 .60 193.3 - - Antipodes Global . . . . . . . . . . . . . . . . . . . . . . . . 1.16 -5 1.15 1.16 1.205 1.15 -4.44 1.37 1.15APLO 2851.19 32.013 .010 - - - - opt oct18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .046 -5.9 .046 .065 .10 .046 -56.50 .225 .046ALI 450.433 6.920 .239 13.34 12.5 3.75 2.25 Argo Global. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.665 -1.5 1.67 1.68 1.68 1.63 -1.20 1.96 1.63ARG 505.804 10.331 5.428 31.40 24.7 31.50 4.05 f Argo Invest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.77 -6 7.77 7.78 7.89 7.76 -1.07 8.44 7.51AUF 216.767 1.420 .171 -1.20 - 2.20 1.69 f Asian Masters Fund ... . . . . . . . . . . . . . . . . . . 1.30 +3.5 1.26 1.30 1.30 1.25 +2.46 1.50 1.22ABW 50.000 1.047 .004 -15.73 - 2.85 5.18 Aurora Absolute Ret.. . . . . . . . . . . . . . . . . . . . .55 +.7 .46 .55 .55 .53 +.89 .68 .39AIB - .373 .003 -15.25 - 5.14 11.82 Aurora Global Inc Tr .. . . . . . . . . . . . . . . . . . . . .435 +1.1 .40 .435 .424 .424 +2.36 .805 .40AUP - .026 .008 - - 36.95 8.90 Aurora Prop ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.15 - 3.35 4.02 4.15 4.15 -.31 5.00 3.62AQF 63.511 .641 .047 7.30 25.6 6.00 3.21 f Aust Gov Index Fund ... . . . . . . . . . . . . . . . . . 1.87 -4 1.87 1.91 1.87 1.84 -2.40 2.02 1.84AYF 3.273 .183 .020 40.00 14.7 35.00 5.95 p Aust Enhanced... . . . . . . . . . . . . . . . . . . . . . . . . 5.88 - 5.80 5.88 5.88 5.88 -.31 6.25 5.86AFI 1195.42 21.249 7.152 22.48 26.8 24.00 3.98 f Aust Foundation .. . . . . . . . . . . . . . . . . . . . . . . . 6.03 -1 6.03 6.05 6.08 6.01 -.47 6.44 5.64ALF 1335.55 27.943 .279 -1.96 - 4.00 3.90 p Aust Leaders Fund ... . . . . . . . . . . . . . . . . . . . 1.025 -1.5 1.02 1.035 1.045 1.025 -1.75 1.29 .975AUI 72.046 .955 1.022 37.10 22.2 34.50 4.19 f Aust United Invest .. . . . . . . . . . . . . . . . . . . . . . 8.24 -2 8.22 8.24 8.30 8.20 -.55 9.08 7.91BTI 56.916 3.382 .099 -7.19 - - - Bailador Tech Invest.. . . . . . . . . . . . . . . . . . . . .825 -2 .825 .84 .84 .825 -2.67 1.01 .77BST 12.721 2.794 .016 2.42 37.2 2.75 3.06 f Barrack St Invest .. . . . . . . . . . . . . . . . . . . . . . . .90 +4 .87 .905 .90 .865 +4.34 .97 .83BHD 154.175 3.595 .018 15.46 4.8 - - p Benjamin Hornigold .. . . . . . . . . . . . . . . . . . . . .745 -4.5 .60 .68 .80 .70 -6.00 1.06 .70BHDO - 1.068 .001 - - - - opt apr20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .063 - .038 .063 .063 .063 -.31 .29 .063BEL 77.500 3.889 .008 -1.26 - 1.00 9.09 f Bentley Capital. . . . . . . . . . . . . . . . . . . . . . . . . . . .11 -.5 .11 .115 .115 .11 -4.65 .14 .10BKI 1065.32 13.046 .968 7.06 22.0 7.32 4.71 f BKI Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.555 -2.5 1.555 1.565 1.58 1.555 -1.89 1.775 1.555BAF 11851.1 21.938 .192 9.58 9.3 5.00 5.59 f Blue Sky Alt Access .. . . . . . . . . . . . . . . . . . . . .895 -19 .89 .90 1.085 .765 -17.82 1.273 .765CDM 1154.97 13.157 .421 16.30 8.2 8.00 5.99 f Cadence Capital . . . . . . . . . . . . . . . . . . . . . . . . . 1.335 +1.5 1.33 1.335 1.345 1.31 +.83 1.375 1.185CIN 7.670 .115 .843 154.20 20.7 119.00 3.74 f Carlton Invest .. . . . . . . . . . . . . . . . . . . . . . . . . . . 31.85 -25 31.85 32.03 32.09 31.53 -1.09 34.94 30.51CINPA - - - - - 14.00 6.97 f 7% cum pf.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.01 +7 2.00 - 1.94 1.94 +3.30 2.01 1.723CBC - 2.667 .022 6.70 13.0 3.05 3.51 f CBG Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .87 - .86 .87 .87 .87 -.31 .955 .85CYA 391.570 7.841 .088 7.61 12.2 3.69 3.97 f Century Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .93 -2.5 .93 .95 .955 .93 -2.92 .995 .90CAM 223.267 4.136 .077 4.49 19.2 5.00 5.81 f Clime Capital. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .86 - .855 .86 .86 .85 -.31 .91 .84CAMG 34.293 .773 .022 - - - - covm3wu ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .995 -1.4 .995 1.00 1.00 .995 -1.69 1.025 .98CQG 213.635 5.313 .087 5.00 19.2 - - Contango Glb Gth .. . . . . . . . . . . . . . . . . . . . . . .96 -3 .96 .97 .98 .955 -3.34 1.19 .955CQGO 208.519 3.334 .002 - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .022 -.2 .022 .023 .024 .022 -8.64 .065 .012CIE 1568.95 16.074 .100 9.30 10.4 6.70 6.91 p Contango Income ... . . . . . . . . . . . . . . . . . . . . .97 +.5 .955 .96 1.00 .95 +.21 1.01 .93CVF 137.704 2.566 .072 21.02 4.9 7.50 7.28 f Contrarian Value Fd ... . . . . . . . . . . . . . . . . . . 1.03 -13 1.01 1.12 1.125 1.03 -11.51 1.205 .855CD1 .444 .267 .070 12.25 14.7 - - Cordish Dixon PEF I .. . . . . . . . . . . . . . . . . . . . 1.795 +1.5 1.78 1.80 1.795 1.78 +.54 2.295 1.669CD2 - .325 .109 12.02 16.4 - - Cordish Dixon PEF II . . . . . . . . . . . . . . . . . . . . 1.97 - 1.97 2.08 1.97 1.97 -.31 2.109 1.813CD3 40.000 .490 .111 1.17 131.6 - - Cordish Dixon PEF III. . . . . . . . . . . . . . . . . . . . 1.54 -.5 1.54 1.665 1.565 1.54 -.63 1.625 1.47DUI 141.720 3.244 .825 15.40 25.5 14.50 3.69 f Diversified United Inv .. . . . . . . . . . . . . . . . . . 3.93 -5 3.92 3.93 3.98 3.90 -1.56 4.17 3.59DJW 636.872 8.611 .705 15.15 21.1 20.00 6.27 f Djerriwarrh .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.19 -9 3.19 3.20 3.32 3.19 -3.05 3.87 3.19D2O 159.669 2.087 .079 3.18 34.0 - - p Duxton Water .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.08 -1 1.10 1.105 1.095 1.07 -1.22 1.18 .98D2OO 1962.00 13.743 - - - - - opt may18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 -.1 .005 .008 .008 .005 -16.97 .041 .004EGD 240.825 3.309 .236 21.44 8.9 - - Evans Gl Disrp Fd... . . . . . . . . . . . . . . . . . . . . . 1.90 -1 1.90 1.905 1.93 1.89 -.83 2.03 1.60EAI 352.067 8.950 .116 15.17 7.2 - - Ellerston Asian Inv .. . . . . . . . . . . . . . . . . . . . . . 1.095 +.5 1.08 1.095 1.105 1.085 +.15 1.145 .85EAIO 291.749 7.043 .005 - - - - opt feb19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .078 +.6 .078 .10 .085 .071 +8.03 .14 .015EGI 779.577 8.052 .098 14.58 7.3 3.00 2.80 f Ellerston Global Inv.. . . . . . . . . . . . . . . . . . . . . 1.07 -1.5 1.07 1.08 1.08 1.06 -1.69 1.18 .935EGIN - - - - - - - def x opt .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . - - - - - - - - -EMF 85.287 1.167 .202 32.06 6.6 6.00 2.84 Emerging Markets MF... . . . . . . . . . . . . . . . . 2.11 -1 2.14 - 2.14 2.11 -.78 2.19 1.86FPP 8.143 .592 .015 3.14 31.5 - - Fat Prophets Gl PF ... . . . . . . . . . . . . . . . . . . . .99 - 1.05 1.10 .995 .99 -.31 1.20 .99FPC 75.000 2.110 .046 10.09 10.2 - - Fat Prophets Gl Cont .. . . . . . . . . . . . . . . . . . . 1.025 -4 1.025 1.06 1.05 1.02 -4.06 1.25 .95FSI 1.846 .812 .042 3.85 42.3 7.50 4.60 f Flagship Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . 1.63 - 1.615 1.66 1.63 1.63 -.31 1.73 1.50FOR 61.082 1.887 .182 39.56 5.1 - - Forager Aust Shs Fnd ... . . . . . . . . . . . . . . . . 2.00 - 1.98 1.995 2.02 1.98 -.31 2.14 1.92FGX 997.288 22.973 .415 -2.00 - 4.40 3.71 f Future Generation Inv .. . . . . . . . . . . . . . . . . . 1.185 +.5 1.175 1.185 1.185 1.165 +.12 1.195 1.07FGG 879.268 14.009 .360 1.05 115.7 1.00 .82 f Future Gen Global Inv .. . . . . . . . . . . . . . . . . . 1.215 -1.5 1.215 1.22 1.25 1.20 -1.53 1.295 1.035GC1 204.479 3.972 .045 10.91 8.6 4.00 4.26 f Glennon Small Comp ... . . . . . . . . . . . . . . . . .94 -1 .935 .94 .96 .92 -1.36 1.00 .86GFL 16.665 .466 .023 -.07 - - - Global Masters Fund ... . . . . . . . . . . . . . . . . . 2.11 -12 2.11 2.12 2.19 2.10 -5.69 2.468 1.791GVF 336.894 5.548 .150 6.21 17.7 6.30 5.73 p Global Value Fnd... . . . . . . . . . . . . . . . . . . . . . . 1.10 -1 1.10 1.11 1.11 1.095 -1.21 1.25 1.08

HHY 81.013 6.392 .006 .41 18.5 - - HHY Fund ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .076 -.4 .076 .081 .081 .076 -5.31 .135 .076IPE 85.644 22.599 .009 -.92 - 4.95 73.88 IPE... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .067 -.1 .067 .068 .068 .067 -1.78 .108 .065IBC 170.062 1.341 .068 1.85 26.8 3.90 7.88 f Ironbark Capital. . . . . . . . . . . . . . . . . . . . . . . . . . .495 -.5 .495 .50 .51 .495 -1.31 .53 .48KAT 6.578 1.138 .033 8.95 8.5 2.00 2.63 p Katana Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . .76 -.5 .75 .77 .765 .76 -.96 .855 .70LSX 28.511 1.239 .043 -7.30 - - - Lion Selection Grp... . . . . . . . . . . . . . . . . . . . . .34 +.5 .34 .35 .34 .34 +1.19 .45 .31MGG 3281.99 64.044 1.531 6.58 22.1 - - Magellan Glob Tr.. . . . . . . . . . . . . . . . . . . . . . . . 1.455 -4.5 1.455 1.48 1.50 1.44 -3.31 1.735 1.42MXT 1060.23 18.834 .524 2.42 83.9 - - MCP Master Income ... . . . . . . . . . . . . . . . . . 2.03 +1 2.02 2.03 2.04 2.01 +.19 2.137 1.988MXTN - - - - - - - def . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . - - - - - - - - -MVT 102.619 4.931 .051 .95 18.9 - - Mercantile Invest .. . . . . . . . . . . . . . . . . . . . . . . .18 - .175 .18 .18 .175 -.31 .185 .15MVTHA - .008 .023 - - - - bvm6qu... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 102.90 - 103.00 - 102.90 102.90 -.31 104.50 98.30MFF 1277.21 23.056 1.227 33.40 6.8 2.50 1.10 f MFF Capital Inv .. . . . . . . . . . . . . . . . . . . . . . . . . 2.27 +2 2.27 2.30 2.31 2.20 +.58 2.50 1.835MAX - .004 .008 -138.03 - - - Millinium Alt Fund... . . . . . . . . . . . . . . . . . . . . . 6.60 - 3.88 - 6.60 6.60 -.31 6.61 4.88MLT 883.960 12.565 2.949 19.60 22.9 18.80 4.20 f Milton .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.48 -2 4.48 4.50 4.54 4.47 -.75 4.80 4.42MIR 209.562 3.645 .418 5.82 45.4 10.00 3.79 f Mirrabooka Invest .. . . . . . . . . . . . . . . . . . . . . . 2.64 +7 2.60 2.64 2.64 2.57 +2.42 2.94 2.52MA1 720.305 4.979 .039 5.23 15.0 - - Monash Absolute.. . . . . . . . . . . . . . . . . . . . . . . .785 -2.5 .77 .80 .81 .765 -3.39 .94 .74MEC 142.293 2.526 .046 - - - - Morphic EEF ... . . . . . . . . . . . . . . . . . . . . . . . . . . 1.005 -3 1.00 1.02 1.035 1.005 -3.21 1.16 .975MECO 5.000 .629 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .015 .005 .005 -.31 .055 .003NAC 11.690 3.566 .053 5.58 17.9 5.25 5.25 f NAOS Absolute Opp ... . . . . . . . . . . . . . . . . . 1.00 +1.5 .97 1.00 1.00 .97 +1.22 1.12 .97NCC 62.477 2.559 .078 8.47 15.5 7.25 5.51 f NAOS Emerging Opp ... . . . . . . . . . . . . . . . . 1.315 -1 1.31 1.33 1.35 1.30 -1.06 1.54 1.17NSC 377.489 12.193 .148 -4.18 - 6.40 7.31 f NAOS Small Cap Opp... . . . . . . . . . . . . . . . . .875 +1 .865 .875 .88 .84 +.85 .99 .84NSCG .160 .005 .026 - - - - covm6qu ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 99.00 -280 99.00101.799 101.80 98.01 -3.06 102.50 98.00NGE 135.023 2.964 .016 12.12 3.5 - - NGE Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .42 -2.5 .43 .445 .445 .42 -5.92 .495 .38OEQ - .052 .004 -7.58 - - - f Orion Equities .. . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .165 .20 .20 .20 -.31 .21 .142OZG 286.764 5.956 .061 2.27 7.5 .50 2.94 f Ozgrowth .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 - .17 .175 .175 .17 -.31 .19 .15OZGOC 18.500 .274 - - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .015 .01 .01 -.31 .017 .008PIA 765.596 14.268 .290 3.10 38.1 7.00 5.93 f Pengana Int Equ ... . . . . . . . . . . . . . . . . . . . . . . 1.18 +3 1.175 1.18 1.185 1.135 +2.30 1.22 1.045PIAO 613.141 15.088 .003 - - - - opt may19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 -.2 .014 .018 .016 .013 -12.81 .036 .013PIC 729.031 20.663 .287 11.73 9.6 5.50 4.87 f Perpetual Equity .. . . . . . . . . . . . . . . . . . . . . . . . 1.13 +2.5 1.115 1.125 1.13 1.10 +1.96 1.19 .995PAI 868.809 22.254 .452 24.34 5.2 5.00 3.98 f Platinum Asia .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.255 -2 1.25 1.265 1.275 1.25 -1.88 1.395 .99PMC 491.880 16.504 .569 25.71 7.7 10.00 5.03 f Platinum Capital . . . . . . . . . . . . . . . . . . . . . . . . . 1.99 +.5 1.99 2.00 2.01 1.985 -.05 2.17 1.53PL8 1061.21 19.127 .291 4.40 22.3 - - f Plato Inc Max... . . . . . . . . . . . . . . . . . . . . . . . . . . .98 +.5 .98 .985 .985 .955 +.21 1.14 .955PL8O 285.770 17.883 - - - - - opt apr19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 -.1 .002 .003 .002 .002 -33.64 .03 .002PAF 169.889 4.440 .073 20.22 6.4 5.00 3.85 f PM Capital Asian .. . . . . . . . . . . . . . . . . . . . . . . 1.30 -2 1.30 1.32 1.32 1.29 -1.82 1.38 .98PGF 640.100 18.480 .425 17.86 6.8 3.60 2.98 f PM Capital Global . . . . . . . . . . . . . . . . . . . . . . . 1.21 +.5 1.205 1.21 1.215 1.185 +.11 1.28 .99QVE 1589.64 13.748 .311 3.41 33.1 4.10 3.63 f QV Equities.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.13 -4 1.13 1.165 1.19 1.11 -3.73 1.40 1.11RYD 2.500 .381 .045 -5.91 - 1.00 .82 f Ryder Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.22 - 1.225 1.27 1.22 1.22 -.31 1.37 1.04RYDO - .367 .005 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 - .05 .14 .14 .14 -.31 .15 .04SNC 122.619 2.101 .047 4.60 21.2 7.00 7.18 f Sandon Capital Invest.. . . . . . . . . . . . . . . . . . .975 -.5 .975 .98 .985 .97 -.82 1.07 .87SNCOA - .539 - - - - - opt apr18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 -.31 .017 .001SEC 317.825 6.095 .129 21.20 9.2 - - Spheria Emerging Co ... . . . . . . . . . . . . . . . . 1.95 - 1.905 1.95 1.965 1.89 -.31 2.09 1.89SVS - .020 .004 .76 38.2 - - Sunvest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .29 - .285 .35 .29 .29 -.31 .29 .27TGG 535.561 10.972 .311 1.60 86.2 4.50 3.26 f Templeton Global. . . . . . . . . . . . . . . . . . . . . . . . 1.38 +.5 1.38 1.385 1.38 1.35 +.06 1.45 1.28TOP 451.026 7.842 .135 7.09 9.4 1.25 1.88 f Thorney Opp ... . . . . . . . . . . . . . . . . . . . . . . . . . . .665 -1 .665 .68 .68 .665 -1.79 .75 .64TEK 792.099 21.433 .062 96.54 .2 - - Thorney Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . .24 -1 .24 .25 .25 .24 -4.31 .39 .205URB 117.837 3.941 .069 1.51 62.9 - - f URB Invest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .95 -.5 .94 .95 .955 .93 -.83 1.135 .93URBN - - - - - - - def x opt .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . - - - - - - - - -VG1 1255.16 20.815 .570 10.63 19.5 - - VGI Partners Global . . . . . . . . . . . . . . . . . . . . . 2.07 -1 2.07 2.08 2.08 2.05 -.79 2.25 1.99WAA 232.973 1.919 .046 8.10 14.0 5.60 4.96 f WAM Active .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.13 -.5 1.14 1.145 1.16 1.13 -.75 1.175 1.075WAAO 382.543 1.448 - - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .008 .01 .008 .008 -.31 .03 .008WAM 1766.32 32.863 1.632 14.87 16.7 15.25 6.12 f WAM Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.49 -1 2.49 2.50 2.52 2.48 -.71 2.59 2.20WLE 2758.67 62.219 .808 13.73 8.4 4.50 3.91 f WAM Leaders .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.15 - 1.145 1.15 1.155 1.14 -.31 1.21 1.07WMI 726.352 13.295 .198 29.60 4.8 - - f WAM Microcap ... . . . . . . . . . . . . . . . . . . . . . . . 1.415 -6.5 1.41 1.415 1.475 1.41 -4.70 1.57 1.105WAX 703.027 8.512 .294 8.20 19.1 9.25 5.89 f WAM Research .. . . . . . . . . . . . . . . . . . . . . . . . . 1.57 +1 1.565 1.58 1.58 1.545 +.33 1.635 1.355WMK 561.801 7.220 .074 -1.69 - 3.50 4.12 f Watermark Fund ... . . . . . . . . . . . . . . . . . . . . . . .85 +1 .845 .85 .855 .84 +.88 1.07 .76WDE 1279.50 7.475 .106 1.37 61.3 3.00 3.57 f Wealth Defender .. . . . . . . . . . . . . . . . . . . . . . . . .84 -1 .84 .845 .86 .83 -1.48 .935 .755WIC 153.502 3.238 .145 19.00 5.8 6.00 5.41 f Westoz Inv.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.11 -1 1.105 1.11 1.12 1.105 -1.20 1.215 .905WICOC .500 .666 - - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .075 - .075 .10 .075 .075 -.31 .13 .035WHF 99.701 2.242 .399 17.40 26.3 17.25 3.77 f Whitefield.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.57 -3 4.53 4.57 4.60 4.50 -.96 4.90 4.36WHFPA - - - - - 8.00 8.00 f 8% cum pf.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.00 +7.8 - - .922 .922 +8.20 1.078 .922WHFPB 1.392 .010 .043 - - 700.00 6.57 f cpvr6qu... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 106.50 +100 106.00 106.50 106.50 105.20 +.64 110.90 104.50WGF 525.218 8.388 .071 -1.75 - - - Watermark Gl Fd... . . . . . . . . . . . . . . . . . . . . . . .86 -3 .86 .87 .88 .85 -3.68 1.05 .85WGFO - 5.404 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - .001 .002 .002 -.31 .027 .001ZER 59.444 1.016 .075 -7.36 - - - Zeta Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .38 - .36 .38 .38 .38 -.31 .425 .30

AFR Monday 9 April 2018www.afr.com | The Australian Financial Review

9TablesWARRANTS cont’d

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

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

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

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

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

C’wlth Bank of Aust Last Sale Price $73.49CBALOR 74.99 31/12/29 1:1 3.00 3.01 2.76 -154 220CBALOT 77.94 31/12/29 1:1 5.95 5.96 5.94 -126 160CBAKOT 81.58 31/12/29 1:1 8.08 8.09 8.07 -132 535CBAKOQ 83.29 31/12/29 1:1 9.79 9.80 9.88 -138 10CBAKOZ 84.83 31/12/29 1:1 11.34 11.35 12.67 +3 50

CSL Last Sale Price $157.99CSLKOP 178.04 31/12/29 1:1 20.05 20.06 19.71 -230 3CSLMOP 180.82 31/12/29 1:1 22.83 22.84 22.52 -140 23CSLMOQ 183.59 31/12/29 1:1 25.59 25.60 25.37 - 4CSLKOQ 186.36 31/12/29 1:1 28.37 28.38 28.74 -156 31CSLKOS 191.20 31/12/29 1:1 33.20 33.21 33.20 -301 12

Domino’s Pizza Last Sale Price $40.63DMPKOS 52.38 31/12/29 1:1 11.75 11.76 11.68 +80 109

Evolution Min Last Sale Price $3.13EVNKOR 4.03 31/12/29 1:1 .89 .90 .91 +1.5 40

Fortescue Metals Grp Last Sale Price $4.32FMGKOP 5.47 31/12/29 1:1 1.14 1.15 1.21 +12 69FMGKOT 5.77 31/12/29 1:1 1.44 1.45 1.485 +3 385FMGKOQ 6.12 31/12/29 1:1 1.79 1.80 1.835 +3.5 1300

Currency Warrant AUS/USDFXUKOT 0.80 31/12/29 100:1 4.10 4.13 4.08 -305 15FXUKOZ 0.81 31/12/29 100:1 5.97 6.00 5.66 -64 80FXUKOU 0.83 31/12/29 100:1 7.82 7.85 7.53 +27 205FXUMOQ 0.86 31/12/29 100:1 12.54 12.57 12.18 -57 40

Currency Warrant AUD/JPYFXYKOR 90.84 31/12/29 100:1 10.32 10.39 12.10 +85 50

Genworth Mortg Ins Last Sale Price $2.32GMAKOP 2.92 31/12/29 1:1 .59 .60 .615 -6 300

Harvey Norman Last Sale Price $3.58HVNKOP 4.56 31/12/29 1:1 .98 .99 .98 -12 1000

Independence Grp Last Sale Price $4.99IGOKOT 7.30 31/12/29 1:1 2.31 2.32 2.32 -28 20

Lendlease Grp Last Sale Price $17.15LLCKOS 21.42 31/12/29 1:1 4.26 4.27 4.30 +42 20

Magellan Fin Grp Last Sale Price $23.15MFGKOR 33.73 31/12/29 1:1 10.57 10.58 10.48 +208 6

Medibank Private Last Sale Price $2.89MPLKOP 4.01 31/12/29 1:1 1.115 1.125 1.105 +7.5 200

Macq Grp Last Sale Price $101.35MQGLOP 101.92 31/12/29 1:1 2.57 2.58 5.48 - 91MQGLOR 105.92 31/12/29 1:1 6.57 6.58 6.49 - 48MQGKOQ 116.62 31/12/29 1:1 15.26 15.27 15.89 +230 8MQGMOS 119.78 31/12/29 1:1 18.42 18.43 18.76 +161 3MQGKOS 122.01 31/12/29 1:1 20.65 20.66 21.08 +218 7

National Aust Bank Last Sale Price $28.85NABLOS 31.84 31/12/29 1:1 3.58 3.59 4.17 +30 110NABLOW 33.03 31/12/29 1:1 4.78 4.79 4.82 +50 60NABKOR 33.31 31/12/29 1:1 4.45 4.46 4.49 +7 20NABKOP 39.54 31/12/29 1:1 10.68 10.69 1.745 - 16

Newcrest Min Last Sale Price $19.64NCMKOP 24.71 31/12/29 1:1 5.07 5.08 5.09 -14 10

Northern Star Last Sale Price $6.28NSTKOQ 8.30 31/12/29 1:1 2.02 2.03 1.945 -5 100Origin Energy Last Sale Price $8.79ORGKOT 11.23 31/12/29 1:1 2.44 2.45 2.50 +24 15OZ Min Last Sale Price $9.00OZLKOP 10.91 31/12/29 1:1 1.905 1.915 1.97 +7 20Primary Health Care Last Sale Price $3.74PRYKOQ 5.13 31/12/29 1:1 1.395 1.405 1.40 +1 200Rio Tinto Last Sale Price $73.22RIOLOQ 77.13 31/12/29 1:1 5.61 5.62 4.44 - 3RIOLOS 78.63 31/12/29 1:1 7.10 7.11 6.22 -95 40RIOLOR 81.24 31/12/29 1:1 9.72 9.73 8.72 -65 18RIOKOS 81.77 31/12/29 1:1 8.54 8.55 8.57 -56 30RIOKOU 86.76 31/12/29 1:1 13.54 13.55 13.52 -54 403Santos Last Sale Price $5.88STOKOT 9.26 31/12/29 1:1 3.38 3.39 3.43 - 2Super Retail Grp Last Sale Price $6.84SULKOQ 8.46 31/12/29 1:1 1.61 1.62 1.675 -2.5 250Suncorp Grp Last Sale Price $13.44SUNKOS 17.60 31/12/29 1:1 4.16 4.17 4.37 +49 5Tabcorp Hldgs Last Sale Price $4.22TAHKOS 4.99 31/12/29 1:1 .765 .775 .785 - 39Telstra Corp Last Sale Price $3.10TLSKOR 3.44 31/12/29 1:1 .335 .345 .335 -49.5 157Treasury Wine Last Sale Price $17.18TWEKOU 20.40 31/12/29 1:1 3.21 3.22 3.64 +5 30Westpac Banking Last Sale Price $29.05WBCLOP 29.12 31/12/29 1:1 .59 .605 .99 -173 148WBCKOP 33.92 31/12/29 1:1 4.86 4.87 4.86 -48 1300Wesfarmers Last Sale Price $41.60WESLOS 44.99 31/12/29 1:1 4.29 4.30 4.21 -82 24Whitehaven Coal Last Sale Price $4.28WHCKOP 6.59 31/12/29 1:1 2.31 2.32 2.16 +6 30Woodside Pet Last Sale Price $30.11WPLLOQ 32.32 31/12/29 1:1 3.30 3.31 3.30 - 12Crude Oil (Nymex) futuresZCLKOT 73.59 31/12/29 .10:1 1.37 1.39 1.35 +16.5 10ZCLKOR 75.80 31/12/29 .10:1 1.66 1.68 1.57 +3.5 10Comex Gold FuturesZGCKOU 1504.31 31/12/29 .01:1 2.27 2.28 2.22 -3 100

Barrier Installment WarrantsAristocrat Leisure Last Sale Price $23.56ALLJOB 15.73 17/08/22 1:1 7.83 7.84 7.71 -131 3AMP Last Sale Price $4.86AMPJOE 4.23 14/04/20 1:1 .62 .63 .73 -17.5 500ANZ Banking Grp Last Sale Price $26.85ANZSO1 16.11 06/12/19 1:1 10.73 10.74 10.27 -284 8ANZJOG 21.38 14/04/20 1:1 5.47 5.48 5.40 -367 52ANZJOE 22.38 14/04/20 1:1 4.47 4.48 4.54 -46 160ANZJOZ 23.74 18/11/21 1:1 3.11 3.12 2.64 -55 329

Afterpay Touch Last Sale Price $5.45APTJOB 5.03 06/04/18 1:1 .46 - .46 -124 724APTJOA 3.51 17/08/22 1:1 1.93 1.94 1.83 -142 147

Bendigo&Adelaide Bk Last Sale Price $10.03BENJON 8.63 20/01/21 1:1 1.39 1.40 1.26 +8 137

Blue Sky Alt Invest Last Sale Price $5.70BLAJOA 6.91 06/04/18 1:1 - - 5.77 - 3000BLASO2 5.01 09/04/18 1:1 - - 2.20 - 3000BLAJOB 6.01 09/04/18 1:1 1.20 - 2.28 - 6000

Bank of Qld Last Sale Price $10.82BOQJOP 7.99 30/05/19 1:1 2.82 2.83 2.96 -31 33

C’wlth Bank of Aust Last Sale Price $73.49CBAJOG 57.77 14/04/20 1:1 15.71 15.72 13.84 -78 20CBAJOZ 59.34 18/11/21 1:1 14.14 14.15 14.17 -327 20CBAJOA 61.40 17/08/22 1:1 12.09 12.10 12.45 +79 80

Computershare Last Sale Price $17.15CPUJOY 10.95 14/07/22 1:1 6.19 6.20 6.20 +62 10

Caltex Aust Last Sale Price $31.78CTXJOA 23.58 18/11/21 1:1 8.19 8.20 8.50 -108 10

Domino’s Pizza Last Sale Price $40.63DMPJOZ 28.96 18/11/21 1:1 11.66 11.67 11.30 -270 4

Evolution Min Last Sale Price $3.13EVNJOA 1.68 17/08/22 1:1 1.445 1.455 1.415 +11.5 140

Fortescue Metals Grp Last Sale Price $4.32FMGSO1 3.44 18/11/21 1:1 .875 .885 .875 -7.5 200FMGJOC 3.75 18/11/21 1:1 .57 - .48 -9.5 1303FMGJOE 2.52 17/08/22 1:1 1.79 1.80 1.70 -75 207

G8 Education Last Sale Price $2.56GEMJOZ 1.73 18/11/21 1:1 .825 .835 .775 -14 70

Harvey Norman Last Sale Price $3.58HVNJOA 2.78 17/08/22 1:1 .785 .795 .965 - 500

BetaShares DivHarv Last Sale Price $15.37HVSJOA 12.03 17/08/22 1:1 3.33 3.34 3.36 -54 5

JB Hi-Fi Last Sale Price $26.07JBHJOZ 17.80 18/11/21 1:1 8.27 8.28 8.30 +20 18

Medibank Private Last Sale Price $2.89MPLJOP 2.11 30/05/19 1:1 .77 .78 .76 -51.5 75

Macq Grp Last Sale Price $101.35MQGJOZ 64.28 18/11/21 1:1 37.06 37.07 36.60 -348 5

National Aust Bank Last Sale Price $28.85NABJOU 23.64 14/04/20 1:1 5.20 5.21 5.29 +29 69NABJOA 23.58 18/11/21 1:1 5.26 5.27 4.70 -52 40

NEXTDC Last Sale Price $6.56NXTJOA 3.39 17/08/22 1:1 3.17 3.18 3.12 +40 36

SPDR 200 Financials Last Sale Price $19.55OZFJOM 14.10 30/05/19 1:1 5.35 5.45 5.50 +10 12

Platinum Asset Last Sale Price $5.60PTMJOZ 3.46 18/11/21 1:1 2.14 2.15 2.13 -55 10

QBE Insurance Grp Last Sale Price $9.49QBEJOZ 5.93 18/11/21 1:1 3.56 3.57 3.70 -16 10

Ramsay Health Care Last Sale Price $61.86RHCJOZ 54.39 18/11/21 1:1 7.46 7.47 7.80 -70 15Santos Last Sale Price $5.88STOJOG 2.54 14/04/20 1:1 3.33 3.34 3.35 +73 9STOJOM 2.01 20/01/21 1:1 3.87 3.88 3.83 +68 4STOJON 3.18 20/01/21 1:1 2.69 2.70 2.68 +96.5 285SPDR 200 Fund Last Sale Price $54.16STWJOE 40.66 14/04/20 1:1 13.49 13.50 13.00 -24 9STWJOM 35.59 20/01/21 1:1 18.57 18.58 18.24 -89 20Tabcorp Hldgs Last Sale Price $4.22TAHJOA 3.54 18/11/21 1:1 .675 .685 .705 -19.5 644Transurban Grp Last Sale Price $11.17TCLJOE 7.37 14/04/20 1:1 3.80 3.81 3.75 +10 28Telstra Corp Last Sale Price $3.10TLSSO1 2.81 09/04/18 1:1 .295 - .30 -11 132TLSSO2 2.28 18/11/21 1:1 .81 .82 .83 -7.5 204TLSJOY 2.68 14/07/22 1:1 .415 .425 .445 -2.5 1073TLSJOA 2.46 17/08/22 1:1 .635 .645 .655 -3 280Trade Me Grp Last Sale Price $4.13TMEJOZ 2.97 18/11/21 1:1 1.165 1.175 1.135 -6.5 10TPG Telecom Last Sale Price $5.50TPMJOB 3.10 17/08/22 1:1 2.40 2.41 2.42 +27 20Virtus Health Last Sale Price $5.51VRTJOA 4.29 18/11/21 1:1 1.215 1.225 1.175 -21 170WAM Capital Last Sale Price $2.49WAMJOM 1.68 20/01/21 1:1 .80 .81 .81 -.5 425Westpac Banking Last Sale Price $29.05WBCSO1 16.06 06/12/19 1:1 12.98 12.99 12.53 -275 6WBCJOG 23.11 14/04/20 1:1 5.94 5.95 5.55 -20 44WBCJOA 23.58 18/11/21 1:1 5.46 5.47 5.52 +19 230WBCJOB 25.33 17/08/22 1:1 3.71 3.72 3.80 +38 79Wesfarmers Last Sale Price $41.60WESJOF 32.35 14/04/20 1:1 9.24 9.25 9.50 +18 10WESJOB 35.96 17/08/22 1:1 5.63 5.64 5.68 -7 55Woolworths Grp Last Sale Price $26.63WOWSO1 17.23 06/12/19 1:1 9.39 9.40 9.28 -31 6Woodside Pet Last Sale Price $30.11WPLJOF 24.06 14/04/20 1:1 6.04 6.05 6.10 +66 252WPLSO2 13.27 20/01/21 1:1 16.84 16.85 16.54 +72 30WPLJON 19.98 20/01/21 1:1 10.12 10.13 9.97 +96 15Ymax Beta Aus20YM1JOT 5.90 14/04/20 1:1 2.65 2.66 2.61 -40 100

Index Call WarrantsS&P/ASX 200 Last Value 5788.7XJOWON 6300.00 20/06/18 .005:1 .185 .19 .205 -4 538XJOWOO 6400.00 20/06/18 .005:1 .125 .13 .14 -.5 500

Index Put WarrantsS&P/ASX 200 Last Value 5788.7XJOVOZ 5600.00 20/06/18 .005:1 .82 .825 .82 +1 1840XJOVOY 5700.00 20/06/18 .005:1 1.00 1.005 1.045 -11.5 118

Index Barrier Call WarrantsDJIA MINI E-CBOTDJXKOG 21948.36 31/12/29 .01:1 29.08 29.10 28.90 -1612 10DJXKOJ 22377.33 31/12/29 .01:1 23.48 23.50 25.37 +121 3DJXKOA 22667.35 31/12/29 .01:1 19.70 19.72 19.82 -1027 3

Nasdaq 100 E-MININDXKOK 5703.80 31/12/29 .01:1 10.66 10.67 10.32 +18 21NDXKOJ 5800.19 31/12/29 .01:1 9.40 9.41 9.48 +61 100

S&P500 EMINI FuturesSPFKOI 2319.61 31/12/29 .01:1 4.09 4.10 4.38 - 6SPFKOH 2407.23 31/12/29 .01:1 2.95 2.96 3.18 +50 275SPFQOA 2477.75 31/12/29 .01:1 2.03 2.04 1.65 -191 15

S&P/ASX 200 Last Value 5788.7XJOBOK 0.00 31/03/20 1:1 60.77 60.78 60.71 -95 9XJOBOL 0.00 10/06/20 1:1 59.12 59.14 59.22 -142 24XJOKON 4950.94 31/12/29 .01:1 8.17 8.19 7.69 -41 45XJOMOH 5004.54 31/12/29 .01:1 7.63 7.65 7.30 -150 210XJOKOL 5053.16 31/12/29 .01:1 7.14 7.16 6.41 -255 10XJOMOC 5243.88 31/12/29 .01:1 5.24 5.26 5.05 -23 375XJOKOH 5283.92 31/12/29 .01:1 4.84 4.86 4.86 +32 153XJOLOH 5324.62 31/12/29 .01:1 5.43 5.45 5.15 +1 9XJOMOK 5360.06 31/12/29 .01:1 4.07 4.09 4.03 +24 240XJOMOB 5405.53 31/12/29 .01:1 3.62 3.64 3.61 +22 1532XJOMOM 5498.41 31/12/29 .01:1 2.69 2.71 2.70 +24 4955XJOKOI 5546.55 31/12/29 .01:1 2.21 2.23 2.33 - 1055XJOLOL 5620.76 31/12/29 .01:1 2.47 2.49 2.45 +21 2190XJOLOK 5671.15 31/12/29 .01:1 1.965 1.98 1.955 +22.5 5700

Index Barrier Put WarrantsDJIA MINI E-CBOTDJXKOR 25770.56 31/12/29 .01:1 20.73 20.75 20.90 -454 14DJXKOV 27388.77 31/12/29 .01:1 41.83 41.85 49.23 +125 1DJXMOT 28668.93 31/12/29 .01:1 58.52 58.54 56.00 -90 4

Nasdaq 100 E-MININDXKOW 7242.77 31/12/29 .01:1 9.40 9.41 9.35 -55 10NDXMOQ 7527.98 31/12/29 .01:1 13.12 13.13 13.26 +20 5NDXKOP 7855.48 31/12/29 .01:1 17.38 17.39 18.85 +83 3

NIK 225 Futures SgxNI2KOS 22998.88 31/12/29 .10:1 1.38 - 1.38 -106 170

S&P500 EMINI FuturesSPFKOP 2717.79 06/04/18 .01:1 - - 1.06 -432 25SPFMOQ 2763.45 31/12/29 .01:1 1.69 1.695 1.71 +44.5 86SPFMOR 2794.71 31/12/29 .01:1 2.10 2.11 2.13 - 190SPFKOQ 2918.38 31/12/29 .01:1 3.71 3.72 3.71 -42 705

S&P/ASX 200 Last Value 5788.7XJOLOT 5866.60 31/12/29 .01:1 1.975 1.99 2.24 -6 5430XJOLOX 5957.45 31/12/29 .01:1 2.88 2.90 2.90 -75 488XJOKOQ 6228.63 31/12/29 .01:1 4.63 4.50 4.59 -38 6868XJOMOU 6282.43 31/12/29 .01:1 5.13 5.15 5.05 -35 291XJOMOV 6331.27 31/12/29 .01:1 5.62 5.64 5.59 -11 196XJOQOQ 6381.33 31/12/29 .01:1 6.12 6.14 6.52 +29 76XJOKOP 6439.38 31/12/29 .01:1 6.70 6.72 6.69 +10 260

Interest Rate SecuritiesTRADING DATA FOR THE WEEK ENDING FRIDAY, APRIL 6, 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 98.30 102.90 102.90 MVTHA BND 8.00% 07-21 6M Q ... . . . . . . . . . . . . . . . . 102.90 - - 103.00 - 100 8.00 2/01/18 10/07/21 -107.00 100.01 106.00 104.249 PPCHA S BND 7.50% 6M 06-21 .. . . . . . . . . . . . . . . . . . 106.00 1.620 169.854 104.50 105.50 100 1.00 18/12/17 7/06/21 -102.97 100.00 100.95 100.00 URFHA BND 7.75% 12-24 3M T .. . . . . . . . . . . . . . . . . . 100.95 .571 57.148 100.16 100.95 100.00 7.750q 30/06/17 24/12/19i 100.00102.48 100.00 100.50 100.50 URFHB BND7.75%12-20 3M RDT.. . . . . . . . . . . . . . . . 100.50 - - 100.50 101.50 100.00 7.750q 30/06/17 24/12/20i 100.00102.75 100.20 101.10 101.05 URFHC BND 7.75% 12-21 3M T .. . . . . . . . . . . . . . . . . . 101.06 .500 50.530 101.06 105.00 100.00 7.750q 30/06/17 24/12/21i 100.00

Floating Rate Notes106.45 101.11 103.30 102.23 AGLHA HY 3M 06-39 Q SU T .. . . . . . . . . . . . . . . . . . . . . . 102.57 24.934 2559.24 102.57 103.05 100.00 5.590q 8/06/17 8/06/19i 100.00104.10 100.50 101.40 101.00 AMPHA BND 3M 12-23 Q RD T .. . . . . . . . . . . . . . . . . . . . 101.40 3.330 336.557 101.10 101.40 100.00 4.445q 16/06/17 18/12/18i 100.00108.00 102.75 104.90 103.00 AYUHB S BND 3M 12-20.. . . . . . . . . . . . . . . . . . . . . . . . . . . 104.90 4.198 434.177 103.00 104.90 100.00 4.570q 14/07/17 15/12/20i 100.00

79.30 67.50 75.55 75.55 BENHB HY 3M PER Q SU RD... . . . . . . . . . . . . . . . . . . . . 75.55 - - 75.60 78.85 100.00 2.74q 30/08/17 undated 100.00104.50 100.00 101.50 100.77 CWNHA HY 3M 09-72 Q RD T .. . . . . . . . . . . . . . . . . . . . . . 101.50 5.136 519.388 101.25 101.50 100.00 6.800q 14/06/17 14/09/18i 100.00102.99 94.75 101.80 100.50 CWNHB HY 3M 04-75 Q RD T .. . . . . . . . . . . . . . . . . . . . . . 101.80 13.970 1413.54 101.40 101.80 100.00 5.790q 15/06/17 23/07/21i 100.00104.50 100.00 102.75 101.10 IMFHA BND 3M 06-19 E.. . . . . . . . . . . . . . . . . . . . . . . . . . . 101.89 .991 101.301 101.20 101.90 100 5.99 9/04/18 30/06/19 -

83.00 75.50 81.99 80.66 MBLHB HY 3M PER Q ST .. . . . . . . . . . . . . . . . . . . . . . . . . . 81.99 15.511 1259.35 81.60 81.99 100.00 3.49q 17/07/17 undated 100.0079.80 74.90 78.95 78.55 NABHA HY 3M PER Q X ST .. . . . . . . . . . . . . . . . . . . . . . . . 78.75 36.550 2878.66 78.75 78.90 100.00 2.99q 15/08/17 undated 100.00

104.50 100.60 102.75 102.00 PPCHB S BND 3M 10-22.. . . . . . . . . . . . . . . . . . . . . . . . . . . 102.75 1.300 133.098 102.75 103.50 100 6.46 5/04/18 5/10/22 -112.00 104.10 106.40 104.50 QUBHA HY 3M 10-23 Q .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 104.80 34.528 3620.30 104.65 104.80 100.00 5.700q 5/07/17 5/10/23i 100.00

77.30 72.80 76.01 76.00 SBKHB CN 3M PER Q... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 76.01 1.095 83.229 76.00 79.90 100.00 2.95q 15/02/16 undated 100.00105.50 100.55 103.00 101.50 TTSHA BND 3M 07-19.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.50 59.676 6085.51 101.50 102.80 100.00 4.900q 5/07/17 5/06/19h 100.00105.20 99.50 103.70 102.002 VLWHA S BND 3M 04-22.. . . . . . . . . . . . . . . . . . . . . . . . . . . 103.55 1.616 166.187 103.00 103.55 100.00 6.490q 21/07/17 21/04/22h 100.00102.85 100.40 100.79 100.50 WBCHB TR BND 3M 08-23 Q T .. . . . . . . . . . . . . . . . . . . . 100.63 37.343 3755.52 100.63 100.79 100.00 4.080q 22/05/17 22/8/18i 100.00

Convertible Notes1.025 .98 1.00 .995 CAMG C BND 6.25% 11-21 3M ... . . . . . . . . . . . . . . . . .995 34.293 34.124 .995 1.00 .96 6.25 12/03/18 30/11/21 -

105.95 101.002 102.99 102.11 IANG CBND 3M PER X.. . . . . . . . . . . . . . . . . . . . . . . . . . . 102.60 7.871 806.394 102.60 102.85 100.00 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 - - 8.00 - 10 10.00 7/12/17 31/05/18 -

102.50 98.00 101.80 98.01 NSCG CBND 5.50% 03-20 6M... . . . . . . . . . . . . . . . . . 99.00 .160 15.830 99.00 101.799 100 5.50 29/03/18 31/03/20 -90.75 84.00 87.12 84.01 NFNG CBND 6M PER Q X ... . . . . . . . . . . . . . . . . . . . . . . 84.01 9.025 765.962 84.01 86.00 100.00 5.880sa 15/10/17 undated 100.00

Hybrid Securities110.33 103.50 106.00 104.62 AMPPA CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 105.00 6.086 639.538 105.00 105.90 100.00 5.106q 22/06/17 22/12/21i 100.00

104.378 99.36 102.49 100.261 ANZPD CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 101.90 30.659 3090.42 101.90 102.49 100.00 3.766sa 1/09/17 1/09/21i 100.00103.50 94.006 98.84 97.75 ANZPE CN 6M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 98.84 45.170 4434.03 98.20 98.84 100.00 3.647sa 24/09/17 24/03/22i 100.00104.10 98.58 99.59 98.80 ANZPF CN 6M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 98.882 30.747 3047.36 98.882 99.40 100.00 3.920sa 24/09/17 24/03/23i 100.00108.20 102.61 103.90 103.00 ANZPG CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 103.60 58.741 6084.34 103.50 103.60 100.00 4.550q 20/06/17 20/03/24i 100.00104.15 99.10 99.60 99.25 ANZPH CN 3M PER Q RD T-25 .. . . . . . . . . . . . . . . . . . . . 99.45 22.835 2269.14 99.35 99.45 - - - - -101.95 98.00 99.48 98.00 BOQPE CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 98.70 10.435 1030.24 98.50 98.70 - - - - -103.20 98.10 100.60 99.71 BENPE CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 100.50 12.792 1279.17 100.02 100.50 100.00 3.647sa 31/05/17 30/11/20i 100.00105.50 99.40 101.60 100.70 BENPF CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 101.60 7.738 783.415 101.60 101.75 100.00 4.200sa 15/06/17 15/06/21i 100.00103.74 97.10 99.24 98.10 BENPG CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . . . . . 98.75 14.681 1449.00 98.75 98.95 - - - - -103.95 99.00 100.00 99.00 CGFPA CTG PRE 3M PER Q T .. . . . . . . . . . . . . . . . . . . . 100.00 26.124 2599.38 99.95 100.00 100.00 3.626q 25/05/17 25/05/20i 100.00107.37 99.80 101.18 100.00 CGFPB CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 100.90 31.414 3159.64 100.90 101.177 100.00 4.333q 22/08/17 22/05/23i 100.00104.19 100.25 101.45 100.75 CBAPC CN 3M PER Q RD T-20 .. . . . . . . . . . . . . . . . . . . . 101.06 127.872 12908.9 101.06 101.309 100.00 3.920q 17/06/17 15/12/18i 100.00

99.60 93.70 96.00 95.21 CBAPD CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 95.751 57.706 5517.17 95.69 95.99 100.00 3.220q 15/06/17 15/12/22i 100.00109.02 104.25 105.10 104.25 CBAPE CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 104.69 33.176 3473.63 104.69 104.95 100.00 4.900q 15/06/17 15/10/21i 100.00

104.485 99.94 100.80 100.30 CBAPF CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 100.60 50.085 5038.91 100.57 100.60 100.00 3.987q 15/06/17 31/03/22i 100.00109.50 102.30 103.999 103.00 IAGPD CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 103.929 11.719 1212.76 103.59 103.93 100.00 4.711sa 15/06/17 15/06/23i 100.00

.975 .912 .92 .92 KBCPA CBND 7% 07-20 3M RD ... . . . . . . . . . . . . . . . . .92 - - .92 .945 1.00 7.000q 20/06/17 31/07/20h 1.00105.00 99.20 101.49 100.40 MBLPA CN 6M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 101.49 15.965 1609.92 100.85 101.40 100.00 4.537sa 24/09/17 24/03/20i 100.00105.89 100.601 101.90 101.35 MQGPA CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 101.60 10.820 1099.40 101.50 101.60 100.00 5.136sa 9/06/17 7/06/18i 100.00110.30 102.50 104.84 103.30 MQGPB CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 104.84 23.963 2499.89 104.65 104.84 100.00 6.146sa 17/09/17 17/03/21i 100.00

82.95 75.59 77.55 77.30 MXUPA TR PRE 3M PER Q RD ... . . . . . . . . . . . . . . . . . . 77.54 7.512 581.941 77.30 77.50 100.00 5.700q 18/07/17 undated 100.00103.00 100.00 101.70 100.55 NABPA CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . . . . . 100.811 53.101 5352.38 100.81 100.989 100.00 3.500q 20/06/17 20/03/19i 100.00103.25 98.701 100.50 98.892 NABPB CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . . . . . 100.00 43.883 4374.12 99.87 100.48 100.00 3.535q 17/06/17 17/12/20i 100.00103.95 99.55 100.75 100.11 NABPC CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 100.75 72.280 7253.36 100.40 100.75 100.00 3.710q 23/06/17 23/03/20i 100.00109.00 103.02 104.25 103.02 NABPD CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 103.71 40.098 4162.02 103.71 104.10 100.00 4.718q 7/07/17 7/07/22i 100.00105.30 100.52 102.50 101.01 NABPE CN 3M 09-28 Q RD... . . . . . . . . . . . . . . . . . . . . . . 101.90 28.458 2891.74 101.58 102.00 100.00 4.000q 20/06/17 20/09/23i 100.00110.00 100.01 104.95 100.01 RHCPA TR PRE 6M PER Q RD T .. . . . . . . . . . . . . . . . . . 103.80 10.548 1079.98 103.00 103.80 100.00 4.781sa 20/10/17 undated 100.00

84.99 74.05 80.00 78.80 SVWPA TR PRE 3M PER Q RD ... . . . . . . . . . . . . . . . . . . 79.50 12.735 1009.07 79.50 79.70 100.00 4.732sa 31/05/17 undated 100.00104.00 99.50 101.20 100.80 SUNPD CN 3M 11-23 Q RD... . . . . . . . . . . . . . . . . . . . . . . 100.82 13.524 1363.87 100.82 101.20 100.00 4.630q 22/05/17 22/11/18i 100.00108.08 99.45 100.80 100.15 SUNPE CTG PRE 3M PER RD T.. . . . . . . . . . . . . . . . . . . 100.50 24.958 2503.87 100.40 100.80 100.00 3.640q 17/06/17 17/06/20i 100.00105.49 99.06 101.57 99.06 SUNPF CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 101.15 16.316 1645.31 101.12 101.15 100.00 4.088q 18/09/17 17/06/22i 100.00105.00 99.00 100.50 99.50 SUNPG CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 100.00 12.331 1232.13 99.80 100.00 - - - - -101.00 99.75 100.90 100.00 URFPA C PRE 6.25% PER 6M Q... . . . . . . . . . . . . . . . . 100.00 .723 72.300 100.00 100.50 - - - - -103.38 100.00 101.00 100.71 WBCPD CN 3M PER Q RD T-19 .. . . . . . . . . . . . . . . . . . . . 100.90 46.248 4665.17 100.90 100.969 100.00 3.493q 8/06/17 8/03/19i 100.00101.50 95.55 99.20 97.51 WBCPE CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 98.25 40.198 3947.87 98.00 98.876 100.00 3.395q 23/06/17 23/09/22i 100.00105.80 100.65 103.40 101.35 WBCPF CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 102.45 39.473 4037.26 102.15 102.48 100.00 4.060q 22/06/17 22/03/21i 100.00108.36 103.00 104.28 103.30 WBCPG CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 103.61 65.928 6828.11 103.47 103.68 100.00 4.690q 30/06/17 20/12/21i 100.00

99.00 95.401 96.50 95.71 WBCPH CN 3M PER Q RD T-25 .. . . . . . . . . . . . . . . . . . . . 96.13 65.741 6315.15 95.92 96.14 - - - - -110.90 104.50 106.50 105.20 WHFPB CON PRE 7.00% PER Q ... . . . . . . . . . . . . . . . . 106.50 1.392 147.401 106.00 106.50 100.00 7.000q 12/06/17 15/12/19h 100.00

Australian Government Bonds103.664 103.664 103.664 103.664 GSBE19 TB 5.25% 03-19 6M... . . . . . . . . . . . . . . . . . . . . . 103.664 1.422 147.410 103.543 103.66 100.00 5.250sa 16/09/17 15/03/19 100.0095.834 95.834 95.834 95.834 GSBE47 TB 3.00% 03-47 6M... . . . . . . . . . . . . . . . . . . . . . 95.834 .678 64.975 95.50 95.993 100 3.00 21/09/18 21/03/47 -121.35 121.35 121.35 121.35 GSBG33 TB 4.50% 04-33 6M... . . . . . . . . . . . . . . . . . . . . . 121.35 .004 - 121.46 122.28 100.00 4.500sa 21/10/17 21/04/33 100.00113.33 113.33 113.33 113.33 GSBI21 TB 5.75% 05-21 6M... . . . . . . . . . . . . . . . . . . . . . 113.33 .500 56.665 113.03 113.33 100.00 5.750sa 15/11/17 15/05/21 100.00

115.723 115.723 115.723 115.723 GSBM22 TB 5.75% 07-22 6M... . . . . . . . . . . . . . . . . . . . . . 115.723 .005 - 115.00 116.00 100.00 5.750sa 15/07/17 15/07/22 100.00

AFRMonday 9 April 2018The Australian Financial Review | www.afr.com

10 Tables

Share OptionsTRADED POSITIONS FOR THE WEEK ENDING FRIDAY, APRIL 6, 2018

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

CALL OPTIONSAGL Energy Last Sale Price $21.14Apr 18 21.00 .45 .51 10 20 18.60 .60 25.49Apr 18 22.00 .10 .29 90 391 18.80 .21 8.22Apr 18 22.01 .10 .27 25 50 18.80 .21 7.81Apr 18 23.00 .01 .02 20 234 18.80 .03 .82May 18 18.01 3.17 3.40 10 270 18.50 .99 1.59May 18 21.50 .42 .74 50 1000 18.10 .46 14.80May 18 22.50 .14 .29 10 60 17.90 .21 4.76May 18 23.00 .07 .17 5 174 17.70 .12 2.47May 18 23.01 .07 .09 150 3338 17.70 .12 2.29Jun 18 22.00 .46 .69 15 770 19.10 .40 9.46Jun 18 23.00 .21 .33 3470 12910 19.10 .23 4.32Jul 18 22.00 .54 - 200 - 18.00 .43 8.25Amcor Last Sale Price $13.97Apr 18 14.25 .08 .16 307 1201 14.00 .31 9.95May 18 14.00 .32 .34 600 855 15.70 .55 17.06May 18 14.01 .32 .45 100 550 15.70 .54 16.80May 18 14.25 .20 .18 140 740 15.40 .42 10.93May 18 14.26 .20 .34 170 290 15.40 .42 10.66May 18 14.50 .13 .14 320 427 15.10 .30 6.67May 18 14.75 .07 .07 50 1411 14.90 .20 3.73Jun 18 14.50 .22 .26 300 985 15.30 .39 6.84Jun 18 14.75 .15 .22 300 1226 15.10 .30 4.67Jun 18 15.00 .10 .10 300 5890 15.00 .22 2.95Aug 18 14.25 .49 .70 100 430 16.00 .53 8.71Aug 18 15.50 .14 .15 200 200 15.90 .23 2.40Sep 18 14.00 .60 .68 70 120 15.80 .61 9.03Dec 18 14.75 .39 .41 1200 786 15.50 .49 3.88AMP Last Sale Price $4.86Apr 18 5.25 .00 .01 1940 6108 17.10 .03 .72May 18 5.00 .07 .07 230 130 18.20 .39 11.50May 18 5.25 .02 .02 7012 10362 17.70 .15 3.07Jun 18 4.50 .44 .50 200 200 21.80 .82 7.15Jun 18 5.00 .12 .11 3330 3445 18.10 .45 10.28Jun 18 5.26 .04 .09 150 1245 17.60 .23 4.02Jul 18 5.00 .14 .15 98 98 17.70 .48 9.39Jul 18 5.25 .07 .06 100 160 17.30 .28 4.36Jul 18 7.25 - .01 175 175 17.00 - .67Aug 18 6.50 .00 .02 750 750 18.80 .01 -Aug 18 7.00 - .02 750 750 19.00 - 1.02Aug 18 7.25 - .03 750 750 19.10 - 1.53Sep 18 5.00 .19 .17 520 490 19.30 .52 7.94Sep 18 5.25 .10 .12 300 530 18.70 .38 4.29Dec 18 5.50 .07 .09 140 296 17.40 .31 2.03Dec 18 6.01 .02 .03 100 100 17.30 .13 .58Ansell Last Sale Price $25.34Apr 18 25.50 .34 .31 27 535 17.30 .48 23.66Apr 18 26.00 .16 .17 10 426 16.80 .29 10.97May 18 26.00 .38 .40 33 848 17.20 .40 11.17Jun 18 25.50 .84 .94 20 170 17.90 .55 14.40Jun 18 26.50 .43 .48 20 38 17.30 .37 7.37ANZ Banking Grp Last Sale Price $26.85Apr 18 26.50 .59 .62 9 3 19.20 .67 23.79Apr 18 27.00 .29 .26 40 40 17.60 .46 28.64Apr 18 23.01 3.88 3.42 225 322 32.70 .98 2.27Apr 18 25.50 1.48 1.40 60 30 22.00 .86 8.42Apr 18 26.50 .67 .65 1033 735 18.30 .66 20.39Apr 18 26.51 .66 .57 100 100 18.30 .65 20.71Apr 18 27.00 .37 .36 3435 14120 17.10 .48 23.95Apr 18 27.01 .36 .37 465 332 17.10 .48 23.63Apr 18 27.50 .17 .14 2548 7136 16.40 .30 11.33Apr 18 28.00 .07 .07 875 10976 16.00 .15 4.53Apr 18 28.01 .07 .04 200 151 16.00 .15 4.53Apr 18 28.50 .03 .03 170 1469 15.90 .07 1.62Apr 18 29.00 .01 .01 35 2439 15.90 .02 .52May 18 22.01 4.13 3.74 220 396 27.90 .98 -May 18 26.00 1.14 .85 290 290 17.60 .74 8.05May 18 26.01 .71 .66 230 409 17.60 .74 -May 18 26.50 .79 .85 620 570 16.70 .65 12.07May 18 27.00 .50 .55 54 189 16.10 .53 13.73May 18 27.50 .29 .31 174 671 15.60 .40 8.05May 18 28.00 .16 .15 401 1268 15.40 .28 4.30May 18 28.50 .07 .06 60 500 15.20 .18 2.08May 18 28.51 .04 .25 15 90 15.20 .18 .97May 18 29.00 .04 .04 500 976 15.20 .11 .97May 18 30.00 .01 .03 600 716 15.30 .03 .17May 18 30.50 .00 .01 750 12 15.30 .02 -Jun 18 25.01 1.59 3.00 110 50 18.70 .84 -Jun 18 26.00 1.19 1.27 1 191 17.30 .72 5.50Jun 18 26.50 .85 .82 975 225 16.70 .64 8.09Jun 18 27.00 .57 .58 900 760 16.20 .55 9.31Jun 18 27.01 .46 .43 60 339 16.20 .55 7.44Jun 18 27.50 .37 .37 145 874 15.80 .46 5.99Jun 18 28.00 .23 .21 250 3015 15.50 .36 3.64Jun 18 28.50 .13 .14 350 1124 15.40 .28 2.10Jun 18 28.51 .12 .69 55 755 15.40 .27 1.86Jun 18 29.00 .07 .06 26 1214 15.30 .20 1.21Jun 18 29.01 .07 .30 50 522 15.30 .20 1.13Jun 18 30.00 .03 .01 60 2213 15.40 .10 .40Jun 18 30.50 .01 .01 1150 1832 15.60 .07 .24Jun 18 30.51 .01 .03 25 75 15.60 .07 .24Jun 18 31.00 .01 .01 700 6211 15.70 .04 .13Jun 18 32.00 .00 .02 10 1081 15.80 .02 -Jul 18 26.50 .85 .81 15 15 15.00 .66 6.07Jul 18 28.50 .17 .17 200 497 14.60 .32 2.12Jul 18 30.00 .04 .07 100 111 14.40 .13 .49Aug 18 27.50 .54 .40 8 8 15.10 .52 4.95Aug 18 28.50 .27 .19 450 268 14.80 .37 2.50Sep 18 24.01 2.67 3.68 450 450 17.60 .89 -Sep 18 25.01 1.90 2.25 110 1280 16.40 .82 .47Sep 18 26.01 1.28 1.88 20 143 15.90 .72 3.46Sep 18 27.00 .83 .90 20 33 15.50 .60 6.45Sep 18 28.00 .47 .34 114 116 15.00 .47 3.65Sep 18 28.01 .47 .50 40 30 15.00 .46 3.61Sep 18 28.50 .34 .48 909 771 14.80 .40 2.68Sep 18 29.01 .25 1.15 400 325 14.60 .33 1.90Sep 18 31.51 .04 .06 52 147 14.30 .10 .27Sep 18 32.51 .01 .04 15 103 14.30 .05 .12Dec 18 27.00 .99 1.02 188 240 15.70 .63 5.20Dec 18 28.50 .48 .53 200 200 15.20 .47 2.55Dec 18 29.00 .37 3.40 1000 1347 15.00 .41 1.94Dec 18 29.50 .28 .28 1000 2200 14.90 .36 1.47Dec 18 30.01 .17 .16 20 515 14.80 .31 .87Dec 18 31.50 .08 .09 30 30 14.70 .18 .42Mar 19 29.01 .51 .50 4 204 15.50 .48 1.94Jun 19 24.00 3.19 3.20 4 8 19.70 .81 1.03Jun 19 30.00 .48 .40 4 4 16.50 .41 1.47Sep 19 30.00 .61 .50 4 4 16.80 .54 1.54Dec 19 30.00 .54 .52 4 4 15.60 .57 1.18ASX Last Sale Price $56.14Apr 18 53.01 3.38 3.15 30 30 23.00 .88 7.74Apr 18 57.00 .47 .41 22 220 15.30 .38 14.40Apr 18 58.00 .18 .22 37 530 14.50 .20 5.57Apr 18 59.00 .06 .04 125 521 14.10 .08 1.86May 18 56.00 1.36 1.23 8 8 15.00 .58 16.12May 18 58.00 .50 .45 30 132 14.00 .32 6.57May 18 59.00 .26 .21 125 151 13.70 .21 3.45Jun 18 56.01 1.79 1.59 100 158 15.00 .60 12.85Jun 18 58.00 .86 .78 7 133 14.10 .40 6.66Jun 18 59.00 .56 .48 30 160 13.90 .30 4.33Jun 18 60.00 .35 .29 104 100 13.80 .22 2.75Alumina Last Sale Price $2.39Apr 18 2.40 .06 .05 700 2214 28.90 .51 43.63Jul 18 2.60 .07 .09 2900 3901 28.10 .36 10.23Bendigo&Adelaide Bk Last Sale Price $10.03Apr 18 10.00 .22 .21 360 634 21.60 .56 32.93Apr 18 10.25 .11 .08 300 - 20.00 .36 18.20May 18 10.00 .30 .29 27 30 19.30 .57 20.42May 18 10.50 .10 .09 101 145 17.90 .29 7.43Jun 18 9.75 .55 .42 100 100 19.30 .69 11.48Jun 18 10.00 .39 .39 150 150 18.50 .59 15.60Jun 18 10.25 .27 .19 100 100 17.90 .48 11.48Jul 18 13.25 .00 .08 50 50 18.00 - -Sep 18 10.75 .22 .20 25 50 17.90 .39 4.47BHP Last Sale Price $28.64Apr 18 28.50 .44 .32 291 40 24.50 .58 53.71Apr 18 29.00 .19 .22 535 476 23.00 .35 34.59Apr 18 29.50 .06 .04 1510 553 21.90 .16 10.92Apr 18 29.00 .37 .34 110 57 24.10 .42 33.68Apr 18 29.50 .20 .18 130 101 23.40 .27 17.75Apr 18 30.00 .10 .11 350 350 22.80 .16 8.65Apr 18 28.00 1.02 1.00 504 571 24.00 .69 23.06Apr 18 28.50 .71 .72 1223 3126 23.30 .57 34.59Apr 18 28.51 .70 .92 50 1189 23.30 .57 34.59Apr 18 29.00 .46 .54 577 2558 22.60 .44 27.61Apr 18 29.01 .45 .43 264 1931 22.60 .44 27.31Apr 18 29.50 .27 .28 543 3074 22.10 .31 16.39Apr 18 29.51 .27 .34 40 1007 22.10 .31 16.39Apr 18 30.00 .15 .16 1296 15993 21.70 .20 9.10Apr 18 30.01 .15 .26 427 1755 21.70 .20 9.10Apr 18 30.50 .08 .07 337 4265 21.50 .12 4.86Apr 18 30.51 .07 .09 117 1792 21.50 .12 4.55Apr 18 31.00 .04 .04 220 1888 21.50 .07 2.43Apr 18 31.01 .04 .07 15 1754 21.50 .07 2.43Apr 18 31.50 .02 .04 120 2591 21.60 .04 1.21Apr 18 32.00 .01 .04 12 2480 21.70 .02 .49Apr 18 32.01 .01 .02 36 792 21.70 .02 .49May 18 28.00 1.45 1.60 2 383 25.70 .64 20.94May 18 28.01 1.44 1.91 50 440 25.70 .64 21.07May 18 28.50 1.15 1.05 105 352 25.10 .57 26.14May 18 29.00 .89 1.01 157 2947 24.50 .50 23.02May 18 29.01 .88 1.40 9 514 24.50 .49 22.76May 18 29.50 .66 .66 143 7742 23.90 .42 17.17May 18 29.51 .66 .63 45 277 23.90 .42 17.04May 18 30.00 .48 .47 412 1999 23.50 .34 12.48May 18 30.50 .34 .35 89 1606 23.10 .27 8.84May 18 31.00 .23 .23 450 4506 22.80 .21 6.11May 18 31.50 .16 .23 226 13131 22.50 .15 4.03

May 18 32.00 .10 .08 63 1423 22.30 .11 2.60May 18 32.50 .07 .07 35 344 22.20 .08 1.69Jun 18 20.00 8.74 9.79 5 24 34.10 .99 1.59Jun 18 21.00 7.77 7.90 1 1 33.40 .98 1.97Jun 18 23.01 5.83 6.00 20 982 30.40 .95 3.03Jun 18 28.01 1.78 2.10 450 770 25.50 .64 17.52Jun 18 28.50 1.50 1.50 250 10480 25.20 .58 20.71Jun 18 29.00 1.25 1.23 1745 4328 24.80 .53 18.96Jun 18 29.01 1.24 1.39 60 1031 24.80 .52 18.81Jun 18 29.50 1.02 .98 517 2709 24.50 .47 15.48Jun 18 30.00 .81 .89 818 8168 24.10 .41 12.37Jun 18 30.01 .81 .91 10 1189 24.10 .41 12.37Jun 18 30.50 .65 .69 256 1526 23.80 .35 9.79Jun 18 30.51 .65 .73 110 733 23.80 .35 9.79Jun 18 31.01 .50 .61 25 180 23.50 .30 7.59Jun 18 31.50 .39 .44 100 551 23.20 .25 5.84Jun 18 31.51 .39 .39 129 209 23.20 .25 5.84Jun 18 32.00 .29 .32 10 1684 23.00 .20 4.40Jun 18 32.50 .22 .19 46 2457 22.80 .16 3.26Jun 18 33.00 .16 .15 40 2888 22.60 .13 2.43Jun 18 34.50 .06 .07 101 101 22.40 .06 .91Jun 18 35.00 .04 .05 500 2050 22.40 .04 .68Jul 18 27.50 2.35 2.21 105 145 26.10 .68 13.77Jul 18 28.00 2.04 2.00 28 184 25.70 .64 15.87Jul 18 29.50 1.25 1.15 6 941 24.60 .49 14.22Jul 18 30.50 .85 .83 63 1269 23.90 .39 9.73Jul 18 31.00 .69 .68 22 226 23.60 .34 7.85Jul 18 32.00 .45 .50 10 200 23.10 .25 5.06Aug 18 30.00 1.31 1.40 10 10 24.60 .47 11.40Aug 18 31.00 .95 1.01 3 10 24.10 .39 8.24Aug 18 32.00 .66 .67 8 8 23.60 .30 5.72Aug 18 32.50 .55 .59 10 10 23.40 .27 4.72Aug 18 33.50 .36 .36 3 41 23.00 .20 3.12Aug 18 34.50 .24 .26 20 50 22.90 .15 2.08Sep 18 20.00 9.01 7.45 5 5 39.80 .94 2.69Sep 18 27.50 2.75 2.62 10 2270 27.70 .67 11.72Sep 18 28.50 2.15 2.50 2 122 26.70 .61 14.64Sep 18 29.00 1.89 1.97 100 192 26.30 .57 13.73Sep 18 30.00 1.42 1.52 102 7548 25.60 .49 10.34Sep 18 30.51 1.07 .98 14 4 25.30 .45 7.79Sep 18 31.00 1.04 .99 30 2336 25.00 .42 7.61Dec 18 27.01 3.13 4.04 30 54 26.60 .71 7.36Dec 18 29.50 1.92 1.94 540 662 25.10 .56 9.42Dec 18 30.00 1.71 1.56 90 327 24.90 .53 8.39Dec 18 30.01 1.65 1.88 66 303 24.90 .53 8.12Dec 18 30.50 1.50 1.45 20 160 24.60 .50 7.41Mar 19 35.51 .53 .55 10 10 23.40 .28 1.89Boral Last Sale Price $7.28Apr 18 7.50 .06 .07 115 300 20.70 .30 14.32Apr 18 7.51 .06 .14 30 110 20.60 .29 14.32May 18 7.50 .13 .14 40 40 20.50 .40 13.30May 18 10.00 - .02 250 250 19.00 - 2.05Jun 18 7.26 .32 - 30 1000 21.00 .58 17.61Jul 18 10.00 .00 .02 250 250 20.00 - -Sep 18 7.75 .22 .23 550 1600 19.70 .43 6.16Bank of Qld Last Sale Price $10.82Apr 18 10.68 .32 .40 30 30 24.70 .62 28.11Apr 18 11.68 .01 .03 460 - 23.00 .09 2.41May 18 10.50 .45 .44 80 80 22.90 .69 8.61May 18 11.00 .17 .20 200 200 21.20 .47 11.36Jun 18 10.94 .22 .26 746 30 20.20 .53 8.63Jun 18 12.18 .02 .03 330 - 19.40 .14 .80BlueScope Steel Last Sale Price $14.78Apr 18 15.50 .17 .15 10 382 30.30 .28 19.40Apr 18 16.00 .07 .12 8 1468 29.60 .14 8.23Apr 18 16.50 .03 .04 85 416 29.20 .06 2.94May 18 16.00 .24 .33 30 360 30.30 .28 12.10May 18 16.50 .14 .12 100 214 29.80 .19 7.06Dec 18 12.50 3.05 2.97 9 798 34.70 .81 7.34Brambles Last Sale Price $9.83Apr 18 9.75 .20 .20 205 636 17.00 .62 22.10Apr 18 10.00 .07 .07 122 3100 15.50 .36 13.26Apr 18 10.25 .02 .04 880 971 14.60 .13 3.54May 18 10.00 .16 .16 841 2336 15.60 .44 12.12May 18 10.25 .07 .10 14 6281 15.10 .28 5.68Jun 18 10.00 .23 .27 600 3154 15.40 .49 10.17Jul 18 10.25 .18 .20 205 350 14.90 .40 5.97Sep 18 10.25 .28 .28 65 245 16.00 .47 5.94Dec 18 10.50 .27 .28 209 299 15.90 .45 3.87Mar 19 10.25 .45 .45 30 30 16.40 .57 4.63C’wlth Bank of Aust Last Sale Price $73.49Apr 18 73.00 .92 .42 133 153 16.70 .64 30.15Apr 18 74.00 .36 .37 697 2627 15.30 .38 25.90Apr 18 75.00 .10 .10 370 430 14.40 .15 6.74Apr 18 76.00 .01 .03 148 448 13.90 .03 1.06Apr 18 74.00 .66 .70 70 770 15.80 .44 23.41Apr 18 75.00 .30 - 75 - 15.00 .26 10.64Apr 18 63.01 10.61 9.30 5 5 35.90 .97 2.96Apr 18 71.00 2.92 3.17 2 97 18.60 .81 10.17Apr 18 72.00 2.10 2.13 1110 1105 17.00 .73 14.31Apr 18 73.00 1.37 1.39 15438 3988 15.70 .61 20.81Apr 18 73.01 1.37 .92 20 230 15.70 .61 20.93Apr 18 74.00 .80 .80 5271 7478 14.70 .46 18.92Apr 18 74.01 .80 .48 18 672 14.70 .46 18.92Apr 18 75.00 .41 .42 915 1826 14.00 .31 9.70Apr 18 75.01 .41 .42 154 924 14.00 .30 9.70Apr 18 76.00 .19 .20 395 5486 13.50 .17 4.38Apr 18 76.01 .18 1.95 295 1078 13.50 .17 4.26Apr 18 77.00 .07 .10 801 1353 13.20 .08 1.66Apr 18 77.01 .07 .10 16 169 13.20 .08 1.66Apr 18 78.00 .03 .03 398 1675 13.00 .03 .59Apr 18 79.01 .01 .81 10 194 12.90 .01 .17Apr 18 80.00 .00 .03 33 3400 12.80 - -Apr 18 80.01 .00 .01 15 120 12.80 - -May 18 72.00 2.66 1.95 178 183 16.10 .70 11.86May 18 73.00 2.00 2.03 301 269 15.50 .61 15.25May 18 74.00 1.43 1.43 101 268 14.90 .52 14.49May 18 74.01 1.42 1.00 20 115 14.90 .52 14.39May 18 75.00 .97 1.05 340 1088 14.40 .41 9.83May 18 76.00 .63 .63 117 785 14.00 .31 6.39May 18 77.00 .39 .40 1280 1018 13.80 .23 3.95May 18 78.00 .23 .20 10 315 13.60 .15 2.28May 18 78.01 .23 .36 100 195 13.60 .15 2.28May 18 79.00 .13 .11 110 1700 13.50 .10 1.32May 18 80.00 .07 .08 230 1635 13.40 .06 .71May 18 80.01 .07 .05 20 58 13.40 .06 .71May 18 81.01 .04 .06 100 100 13.40 .03 .35Jun 18 70.72 4.13 3.54 100 80 16.50 .76 8.04Jun 18 70.73 4.12 3.50 40 742 16.50 .76 8.04Jun 18 71.73 3.38 2.70 20 289 15.90 .70 9.58Jun 18 72.71 2.73 2.53 1 2061 15.30 .64 11.53Jun 18 73.71 2.13 1.65 7 377 14.90 .57 12.62Jun 18 74.70 1.64 1.79 75 463 14.50 .50 9.67Jun 18 75.70 1.21 1.42 20 571 14.20 .42 7.15Jun 18 75.71 1.21 1.01 100 285 14.20 .42 7.12Jun 18 76.70 .88 .97 40 747 13.90 .34 5.17Jun 18 78.69 .41 .35 51 3082 13.60 .21 2.45Jun 18 79.68 .28 .23 92 783 13.40 .15 1.63Jun 18 80.68 .18 .16 140 1997 13.30 .11 1.06Jun 18 81.68 .11 .11 50 2370 13.20 .08 .65Jun 18 82.67 .07 .10 230 1547 13.10 .05 .41Jul 18 68.01 6.64 7.00 15 15 17.70 .85 5.17Jul 18 76.00 1.51 1.65 21 91 14.60 .44 6.70Jul 18 77.00 1.16 .82 180 205 14.40 .37 5.12Jul 18 79.00 .65 .64 40 124 14.10 .25 2.86Jul 18 80.00 .47 1.66 100 141 13.90 .20 2.08Aug 18 60.00 14.05 12.63 10 10 20.40 .97 1.89Aug 18 76.00 1.78 1.25 6 8 15.30 .48 6.01Sep 18 76.01 1.58 1.14 30 30 16.00 .50 4.48Sep 18 77.01 1.27 1.25 22 62 15.70 .45 3.62Sep 18 82.00 .47 .27 20 791 14.90 .23 1.32Sep 18 83.01 .28 .26 26 182 14.90 .19 .81Sep 18 85.01 .17 .12 9 50 14.80 .14 .48Dec 18 74.00 3.41 2.65 280 1648 16.40 .62 6.54Dec 18 74.01 3.16 3.69 50 250 16.40 .62 6.06Dec 18 75.00 2.90 2.81 1020 140 16.20 .59 5.57Dec 18 78.00 1.76 2.40 115 1010 15.60 .47 3.38Dec 18 79.00 1.46 1.43 126 599 15.40 .43 2.79Dec 18 92.00 .07 .07 300 10 14.00 .07 .12Jun 19 74.00 4.24 4.00 69 69 17.00 .63 4.70Jun 19 84.00 1.24 .94 2 6 15.90 .42 1.37Coca-Cola Amatil Last Sale Price $8.95Apr 18 8.75 .29 .28 70 430 20.10 .72 17.48Apr 18 9.00 .13 .11 114 2114 17.80 .49 25.25May 18 8.50 .56 .40 50 50 19.80 .81 8.74May 18 9.00 .22 .22 125 11584 17.50 .53 17.89May 18 9.25 .11 .10 100 370 17.00 .35 9.16Sep 18 9.75 .14 .14 250 250 17.20 .33 3.38Cimic Grp Last Sale Price $43.94Apr 18 45.00 .44 .41 330 300 20.50 .34 17.21Apr 18 46.50 .13 .24 60 20 20.30 .14 4.94Apr 18 47.00 .08 .20 30 40 20.30 .09 3.16Apr 18 50.00 .00 .04 30 - 20.60 - .12May 18 45.00 .89 1.02 60 60 20.40 .43 15.09May 18 46.50 .44 .53 4 4 20.00 .26 7.37May 18 47.00 .34 .35 30 40 20.10 .22 5.76Jun 18 45.50 .97 1.08 30 30 20.00 .43 9.59Jun 18 46.00 .81 .90 10 10 20.00 .38 7.96Computershare Last Sale Price $17.15Apr 18 16.01 1.21 1.15 50 - 24.50 .90 6.59May 18 17.50 .31 .35 30 30 17.80 .44 13.46May 18 18.00 .14 .17 100 5200 17.20 .27 6.30May 18 21.50 - .02 150 150 16.50 - .87Jun 18 17.01 .71 .71 50 - 18.50 .61 14.57CSL Last Sale Price $157.99Apr 18 112.01 46.08 46.60 8 17 44.90 1.00 1.05Apr 18 114.01 44.08 44.40 10 - 44.80 1.00 1.05Apr 18 120.01 38.09 35.00 1 40 44.20 1.00 1.27Apr 18 148.01 10.52 8.45 10 1137 22.70 .91 5.94Apr 18 150.00 8.70 8.05 44 54 21.40 .87 7.76Apr 18 150.01 8.69 9.50 35 339 21.40 .87 7.76

Apr 18 152.00 6.95 5.45 26 370 20.30 .82 10.51Apr 18 154.00 5.33 5.35 55 160 19.30 .75 14.74Apr 18 154.01 5.33 6.20 11 89 19.30 .74 14.80Apr 18 156.00 3.90 4.31 668 933 18.50 .65 21.01Apr 18 156.01 3.89 3.90 20 147 18.50 .65 21.01Apr 18 158.00 2.68 2.46 879 473 17.80 .54 29.48Apr 18 160.00 1.75 2.40 413 843 17.30 .42 19.25Apr 18 162.00 1.06 1.00 845 2303 17.00 .30 11.66Apr 18 162.01 1.05 1.20 3 10 17.00 .30 11.61Apr 18 164.00 .60 .58 936 1205 16.80 .20 6.66Apr 18 166.00 .33 .27 660 1727 16.70 .12 3.58Apr 18 168.00 .17 .33 126 815 16.70 .07 1.82Apr 18 170.00 .08 .17 210 1048 16.80 .04 .88May 18 152.01 8.23 6.40 10 59 19.40 .76 10.63May 18 156.00 5.44 - 31 350 18.30 .63 16.27May 18 158.00 4.26 4.75 55 177 17.90 .56 20.11May 18 158.01 4.27 4.25 10 75 17.90 .56 20.13May 18 160.00 3.26 4.00 99 500 17.50 .48 15.37May 18 160.01 3.27 8.30 50 460 17.50 .48 15.39May 18 162.00 2.44 2.75 2 175 17.30 .40 11.48May 18 164.00 1.78 2.19 135 273 17.10 .33 8.39May 18 166.00 1.27 1.25 145 327 17.00 .26 6.01May 18 168.00 .91 .87 14 479 17.00 .20 4.27May 18 170.00 .64 .60 58 297 17.10 .15 2.99May 18 172.00 .45 .51 110 720 17.30 .11 2.12May 18 174.00 .32 .32 50 145 17.40 .08 1.49Jun 18 116.01 42.81 42.70 18 24 36.20 .97 2.30Jun 18 154.01 8.14 8.30 5 25 18.60 .68 11.46Jun 18 158.00 5.68 7.51 50 140 17.80 .58 15.62Jun 18 160.00 4.67 5.20 14 103 17.50 .52 12.83Jun 18 168.00 1.82 1.65 60 320 16.80 .29 5.01Jun 18 176.00 .59 - 100 200 16.60 .12 1.62Jun 18 180.00 .34 .36 100 100 17.00 .08 .95Sep 18 160.00 7.46 8.06 800 774 18.20 .57 9.84Sep 18 170.00 3.59 3.52 778 778 17.60 .38 4.73CSR Last Sale Price $5.25Apr 18 5.25 .12 .18 311 411 22.70 .53 38.07May 18 5.25 .20 .26 75 250 25.30 .55 27.67Jun 18 5.50 .12 .10 80 10307 24.40 .41 9.93Caltex Aust Last Sale Price $31.78Apr 18 32.00 .59 .46 20 74 23.10 .48 32.54Apr 18 32.50 .41 .20 32 46 23.20 .37 22.15Apr 18 34.01 .11 .06 1300 100 24.10 .13 5.74Apr 18 35.01 .04 .04 1350 750 24.60 .06 2.19May 18 32.00 1.00 .73 65 65 23.30 .52 23.56May 18 32.50 .80 .83 130 30 23.40 .45 18.63May 18 33.00 .62 .67 200 105 23.40 .38 14.53May 18 34.00 .36 .36 261 105 23.60 .26 8.44Jun 18 31.50 1.60 1.29 100 100 22.90 .60 17.98Jun 18 34.00 .61 .59 250 150 22.70 .33 8.41Jun 18 34.50 .49 .49 165 2015 22.60 .28 6.70Jun 18 35.00 .39 .28 70 1650 22.60 .24 5.33Jun 18 35.50 .30 .25 150 3017 22.60 .20 4.17Jul 18 35.00 .53 .41 10 10 21.90 .28 5.38Crown Resorts Last Sale Price $12.65Apr 18 13.01 .12 .08 21 449 20.80 .31 15.80Apr 18 13.25 .06 .05 30 225 20.70 .19 8.24Apr 18 13.51 .03 .03 400 198 20.70 .10 3.43May 18 12.37 .55 .54 212 212 20.80 .67 15.90May 18 14.01 .03 .04 1000 1980 18.90 .09 1.77Jun 18 12.36 .67 .66 200 2800 20.20 .67 13.05Jun 18 12.60 .53 .51 200 5336 19.70 .59 16.32Jun 18 12.84 .40 .38 712 6520 19.30 .51 13.74Jun 18 13.29 .23 .22 100 1434 18.70 .36 7.73Sep 18 13.51 .29 .27 40 - 19.40 .41 4.86Cybg Last Sale Price $5.45Apr 18 5.50 .10 .04 230 1321 23.70 .47 31.89May 18 5.50 .19 .13 380 2085 26.10 .51 25.97Flight Centre Travel Last Sale Price $57.81Apr 18 57.00 1.63 1.62 20 255 21.40 .64 24.50Apr 18 58.00 1.09 1.03 15 467 21.30 .51 32.62Apr 18 59.00 .68 .40 5 204 21.30 .37 20.29May 18 58.00 1.80 .55 100 105 21.80 .54 23.19May 18 59.00 1.35 .95 100 130 21.60 .45 17.40Jun 18 59.00 1.94 1.60 3 3 21.50 .49 14.54Jun 18 61.00 1.22 1.10 14 14 21.30 .36 9.17Fortescue Metals Grp Last Sale Price $4.32Apr 18 4.30 .10 .08 200 420 37.40 .56 90.53Apr 18 4.40 .04 .03 297 647 35.30 .36 54.32Apr 18 4.30 .13 .11 542 235 35.50 .55 63.37Apr 18 4.40 .07 .07 400 200 33.50 .41 45.26Apr 18 4.50 .04 .03 110 110 32.20 .27 24.14Apr 18 4.10 .29 - 300 - 38.80 .74 28.16Apr 18 4.20 .22 .26 30 170 36.80 .66 38.22Apr 18 4.30 .16 .12 4160 3420 34.90 .55 54.32Apr 18 4.31 .14 .12 100 - 34.70 .54 54.32Apr 18 4.40 .10 .10 378 408 33.20 .44 40.23Apr 18 4.50 .06 .06 2900 1250 31.60 .32 24.14Apr 18 4.60 .04 .04 1407 7701 30.40 .21 14.08Apr 18 4.70 .01 .03 125 21377 29.50 .13 6.04Apr 18 5.00 .00 .01 1000 7392 28.10 .02 .40Apr 18 5.01 .00 .01 80 2395 28.10 .01 .40May 18 4.30 .23 .21 26 - 34.20 .56 36.21May 18 4.40 .17 .20 397 533 33.30 .49 30.18May 18 4.41 .17 .20 30 30 33.30 .48 29.31May 18 4.50 .14 .13 1127 710 32.70 .41 23.28May 18 4.60 .10 .08 904 14625 32.30 .34 17.24May 18 4.70 .07 .07 588 1721 32.20 .27 12.93May 18 4.71 .07 .08 70 290 32.20 .27 12.07May 18 4.80 .06 .04 320 12988 32.20 .22 9.48May 18 4.90 .04 .04 100 1655 32.30 .17 6.90May 18 5.00 .03 .03 10 5267 32.50 .13 5.17Jun 18 4.30 .30 .27 297 297 34.40 .58 28.16Jun 18 4.40 .25 .20 100 102 33.40 .52 24.64Jun 18 4.50 .20 .22 40 1800 32.50 .46 20.12Jun 18 4.51 .20 .20 2350 4100 32.50 .45 19.61Jun 18 4.60 .16 .14 410 2010 31.90 .40 16.09Jun 18 4.70 .13 .10 700 2356 31.50 .35 12.57Jun 18 4.80 .10 .09 60 1759 31.20 .29 10.06Jun 18 4.81 .10 .12 1400 3230 31.20 .29 10.06Jun 18 4.90 .08 .07 850 4070 31.10 .25 8.05Jun 18 4.91 .07 .08 80 80 31.10 .24 7.54Jun 18 5.00 .06 .06 90 3535 31.10 .21 6.04Jun 18 5.25 .04 .04 83 2375 31.40 .13 3.52Jun 18 5.26 .04 .23 300 410 31.50 .13 3.52Jun 18 5.50 .02 .02 750 2877 32.00 .08 2.01Jul 18 4.10 .45 .46 100 - 33.00 .68 16.97Jul 18 4.20 .38 .44 26 100 32.30 .64 19.61Jul 18 4.40 .28 .29 1200 - 31.30 .53 20.75Jul 18 4.50 .23 .23 240 300 31.00 .48 17.35Jul 18 4.60 .19 .15 502 450 30.70 .43 14.33Jul 18 4.70 .16 .16 100 145 30.50 .38 12.07Jul 18 4.80 .13 .13 90 5090 30.40 .33 9.81Jul 18 5.00 .09 .10 790 3187 30.40 .25 6.79Aug 18 7.00 .00 .01 400 400 30.00 .01 .11Sep 18 5.75 .04 .05 80 5691 32.10 .15 1.93Dec 18 4.00 .63 .61 412 732 36.50 .70 10.11Dec 18 5.51 .11 .09 170 150 32.00 .27 3.43Fairfax Media Last Sale Price $0.66Jun 18 0.66 .04 .06 500 91470 30.20 .54 23.22Goodman Grp Last Sale Price $8.55Apr 18 8.50 .18 .14 500 725 19.10 .59 26.43Jun 18 9.00 .10 .07 67 810 15.80 .32 5.08GPT Grp Last Sale Price $4.77Apr 18 4.70 .13 .11 100 200 19.10 .66 20.04Apr 18 4.80 .07 .05 210 310 17.40 .48 23.68May 18 4.80 .11 .09 500 299 16.40 .52 16.40May 18 4.90 .06 .05 47 299 15.70 .38 9.37Dec 18 4.90 .17 .13 500 500 15.70 .57 5.02Harvey Norman Last Sale Price $3.58Apr 18 3.60 .10 .15 101 - 31.10 .50 46.12Apr 18 3.70 .06 .04 501 601 30.00 .35 26.70Apr 18 3.80 .03 .01 1200 607 29.30 .22 14.57May 18 3.70 .10 .10 50 490 28.10 .42 20.81Jun 18 3.71 .14 .13 100 100 27.80 .46 16.99Jun 18 3.80 .11 .13 30 2825 27.40 .39 12.74Jun 18 3.90 .08 .09 100 100 27.20 .31 9.71Jul 18 3.80 .14 .12 400 83 28.20 .42 13.20Jul 18 4.40 .03 - 400 - 29.10 .14 2.73Insurance Aust Grp Last Sale Price $7.49Apr 18 7.50 .14 .12 300 355 20.90 .52 33.65May 18 8.00 .04 .04 50 1106 18.10 .20 4.48Jun 18 8.25 .04 .05 649 2529 16.20 .15 2.03Jun 18 9.75 - .03 500 500 15.90 - 1.45Jul 18 7.50 .30 .39 10 10 17.50 .59 13.27Jul 18 9.50 .00 .02 500 500 15.70 - -Aug 18 9.50 .00 .02 500 500 16.90 .03 -Sep 18 8.00 .16 .17 20 20 17.30 .40 4.32IOOF Hldgs Last Sale Price $9.93Apr 18 10.00 .16 .20 55 55 20.30 .48 28.01May 18 10.75 .06 .06 110 150 20.20 .17 4.50Jun 18 11.01 .06 .07 270 55 17.90 .16 2.41Iluka Res Last Sale Price $10.57Apr 18 9.76 .85 .32 150 150 27.50 .91 6.58Apr 18 10.75 .17 .16 44 530 24.80 .42 27.95Apr 18 11.00 .09 .17 70 130 24.30 .27 14.80May 18 10.75 .30 .27 41 330 24.60 .48 21.49May 18 11.00 .21 .19 8 344 24.20 .37 14.80May 18 11.50 .09 .11 200 200 23.70 .20 5.99Jun 18 9.75 1.05 1.10 20 190 26.20 .79 9.46Jun 18 10.01 .86 .56 150 280 25.50 .73 12.33Jun 18 11.25 .24 .22 196 288 23.60 .35 9.87Dec 18 10.00 1.19 - 50 150 23.70 .72 8.27Dec 18 11.00 .69 - 50 50 23.30 .54 9.13Incitec Pivot Last Sale Price $3.55Apr 18 3.70 .03 .03 100 742 22.10 .24 12.24Apr 18 3.80 .01 .02 100 200 21.20 .10 3.43May 18 3.90 .03 .03 100 905 26.80 .20 6.29May 18 4.20 .01 .01 700 - 28.30 .07 1.68

Jun 18 3.60 .13 .12 100 100 23.60 .52 15.30Jun 18 3.70 .09 .08 137 - 23.20 .42 10.40Aug 18 3.80 .10 .09 900 900 22.80 .41 6.99Sep 18 3.80 .12 .07 2350 2450 22.10 .43 6.76James Hardie Ind Last Sale Price $22.46Apr 18 24.00 .04 .10 75 200 19.30 .08 2.71Apr 18 24.50 .01 .04 30 550 19.10 .03 .77May 18 23.00 .52 .69 75 139 22.20 .44 17.08May 18 23.50 .34 .48 44 58 21.80 .33 11.11Jun 18 24.50 .21 .25 30 380 20.80 .24 4.06Lendlease Grp Last Sale Price $17.15Apr 18 17.00 .41 .48 32 275 19.90 .61 25.84Apr 18 17.50 .16 .29 250 782 18.40 .35 16.22Apr 18 18.00 .04 .10 180 749 17.40 .14 4.56Jul 18 18.50 .25 .25 40 40 17.80 .29 4.66Mirvac Grp Last Sale Price $2.18May 18 2.10 .13 .09 200 25860 24.50 .71 15.38Medibank Private Last Sale Price $2.89Jun 18 2.80 .17 .13 60 60 20.10 .70 12.03Jun 18 3.10 .03 .02 44 500 17.50 .26 4.51Jul 18 2.50 .42 .44 15 15 23.50 .91 3.95Jul 18 3.90 - .01 100 100 19.40 - 1.69Jul 18 4.00 - .02 100 100 19.40 - 2.26Macq Grp Last Sale Price $101.35Apr 18 81.01 20.46 19.95 4 30 44.70 .99 2.06Apr 18 82.01 19.46 20.35 16 16 42.70 .99 2.06Apr 18 92.01 9.59 9.00 25 180 27.30 .94 4.20Apr 18 97.01 4.95 4.55 10 452 21.70 .83 10.38Apr 18 98.00 4.12 3.80 12 171 20.90 .78 13.21Apr 18 98.01 4.11 4.20 10 497 20.80 .78 13.21Apr 18 100.00 2.64 2.65 680 1274 19.50 .65 22.12Apr 18 100.01 2.63 2.54 35 725 19.50 .65 22.12Apr 18 102.00 1.50 1.44 366 1160 18.60 .48 25.72Apr 18 102.01 1.49 2.83 106 638 18.60 .48 25.55Apr 18 104.00 .74 .70 2528 3255 18.10 .30 12.69Apr 18 104.01 .74 1.01 85 263 18.10 .30 12.69Apr 18 106.00 .33 .32 484 2192 17.90 .17 5.66Apr 18 106.01 .33 .26 190 433 17.90 .16 5.57Apr 18 108.00 .13 .15 510 1817 18.00 .08 2.23Apr 18 110.00 .05 .10 10 1347 18.20 .03 .86Apr 18 112.00 .01 .08 50 980 18.40 .01 .26Apr 18 114.00 .01 .05 50 221 18.60 - -May 18 80.01 18.70 19.60 8 8 30.60 .99 -May 18 99.01 2.52 2.60 10 15 18.90 .69 1.32May 18 100.00 3.23 3.05 10 169 18.70 .63 13.78May 18 102.00 2.15 2.02 115 151 18.40 .52 15.77May 18 102.01 1.31 2.25 15 240 18.40 .52 9.63May 18 104.00 1.35 1.30 75 235 18.30 .41 9.89May 18 104.01 .81 1.00 10 126 18.30 .40 5.92May 18 106.00 .81 .79 110 564 18.30 .30 5.99May 18 108.00 .48 .43 113 1297 18.60 .21 3.53May 18 110.00 .28 .30 20 142 19.00 .15 2.06May 18 112.00 .17 .20 145 265 19.50 .10 1.21Jun 18 80.01 19.19 18.40 17 277 30.80 .96 -Jun 18 100.00 3.54 3.25 10 282 18.60 .63 9.39Jun 18 102.00 2.49 2.59 68 1774 18.20 .55 10.68Jun 18 102.01 2.12 1.89 70 252 18.20 .55 9.07Jun 18 104.00 1.70 1.60 50 1018 18.00 .46 7.27Jun 18 104.01 1.48 1.38 36 646 18.00 .46 6.32Jun 18 106.00 1.12 1.81 45 1060 17.80 .37 4.78Jun 18 108.00 .72 .89 50 338 17.80 .29 3.11Jun 18 112.00 .30 .26 85 415 18.10 .17 1.31Jun 18 116.00 .14 .16 50 50 18.60 .09 .58Sep 18 100.00 4.75 5.80 16 45 18.20 .65 7.01Sep 18 102.00 3.79 3.25 8 288 17.90 .59 7.80Sep 18 102.01 3.74 3.80 23 230 17.90 .59 7.70Sep 18 104.00 2.98 3.08 10 21 17.70 .53 6.13Sep 18 104.01 2.96 5.50 15 53 17.70 .53 6.08Sep 18 112.01 1.00 1.00 35 35 17.10 .29 2.05Dec 18 102.00 4.58 4.70 18 141 18.00 .62 6.36Dec 18 108.00 2.44 2.67 13 31 17.40 .47 3.39Dec 18 110.00 1.95 2.83 8 26 17.30 .42 2.70Dec 18 112.00 1.52 1.49 20 2 17.10 .37 2.12Dec 18 112.01 1.38 - 5 3 17.10 .37 1.92Dec 18 114.00 1.20 1.10 15 15 17.00 .32 1.66Jun 19 112.00 2.69 2.80 15 38 17.70 .52 2.17Metcash Last Sale Price $3.14Apr 18 3.10 .10 .07 20 - 24.10 .62 30.44Apr 18 3.20 .04 .03 190 215 22.60 .39 22.14Myer Hldgs Last Sale Price $0.37May 18 0.65 .01 .01 100 250 115.70 .13 18.12Jun 18 0.40 .04 .04 800 100 73.40 .50 46.98National Aust Bank Last Sale Price $28.85Apr 18 28.50 .50 .54 660 660 19.50 .71 27.11Apr 18 29.00 .19 .16 145 125 17.00 .43 33.44Apr 18 29.00 .29 .30 20 20 16.30 .47 26.21Apr 18 24.01 4.88 4.39 20 360 40.10 .98 2.71Apr 18 28.00 1.03 1.10 140 329 18.00 .79 11.15Apr 18 28.50 .66 .73 3304 2743 16.60 .66 18.68Apr 18 28.51 .65 .45 20 136 16.60 .66 18.68Apr 18 29.00 .36 .38 395 4196 15.60 .49 21.69Apr 18 29.01 .35 .36 122 317 15.60 .48 21.39Apr 18 29.50 .17 .16 3019 15436 14.80 .30 9.94Apr 18 29.51 .17 .17 412 278 14.80 .29 9.94Apr 18 30.00 .07 .08 644 4574 14.40 .15 3.92Apr 18 30.01 .06 .05 20 630 14.40 .15 3.61Apr 18 30.50 .02 .03 225 3235 14.10 .06 1.20Apr 18 31.00 .01 .01 220 7110 14.00 .02 .30May 18 23.01 4.96 4.70 420 710 31.80 .98 -May 18 26.01 2.13 1.98 200 710 22.10 .92 -May 18 27.01 1.31 - 10 47 19.70 .86 -May 18 28.01 .67 .67 260 230 17.60 .73 -May 18 28.50 .83 .61 45 310 16.80 .64 12.52May 18 28.51 .43 .25 80 241 16.80 .64 2.32May 18 29.00 .55 .55 270 981 16.20 .53 14.07May 18 29.01 .26 .20 20 665 16.20 .53 6.71May 18 29.50 .33 .32 160 456 15.70 .41 8.52May 18 30.00 .19 .18 148 816 15.40 .30 4.78May 18 30.01 .07 .07 108 1218 15.40 .29 1.94May 18 30.51 .04 .04 80 1896 15.20 .20 .90May 18 31.00 .04 .06 10 426 15.00 .12 1.16May 18 31.50 .02 .04 20 736 15.00 .07 .52May 18 33.50 - .02 600 1000 15.00 - .52Jun 18 27.97 .91 .70 260 540 17.10 .72 .45Jun 18 28.94 .47 .47 48 305 16.20 .57 7.15Jun 18 29.07 .57 .56 60 1195 16.10 .54 8.66Jun 18 29.08 .43 .30 100 699 16.10 .54 6.48Jun 18 29.42 .33 .20 22 455 15.90 .48 4.97Jun 18 29.90 .22 .19 400 1772 15.60 .40 3.24Jun 18 30.02 .24 .17 50 5167 15.50 .37 3.61Jun 18 30.86 .09 .21 32 285 15.10 .24 1.28Jun 18 30.97 .09 .06 473 4395 15.10 .22 1.28Jun 18 30.98 .07 .07 200 3847 15.10 .22 1.13Jul 18 29.00 .67 .65 20 57 15.70 .57 7.57Jul 18 30.00 .31 .28 918 758 15.10 .41 3.50Jul 18 31.00 .13 .14 50 163 14.90 .27 1.47Jul 18 31.50 .09 .07 150 350 14.90 .21 .96Sep 18 29.00 .81 .90 195 300 14.80 .61 5.82Sep 18 29.50 .61 .65 4 57 14.70 .54 4.45Sep 18 30.01 .46 .46 30 794 14.50 .47 3.29Sep 18 30.51 .34 .32 42 425 14.40 .41 2.42Sep 18 32.51 .09 .07 20 133 13.90 .18 .61Dec 18 28.93 .99 .86 540 840 15.30 .64 4.84Dec 18 29.07 .93 .94 515 255 15.30 .63 4.54Dec 18 30.02 .60 .52 500 500 15.00 .53 2.93Dec 18 30.98 .28 .28 16 995 14.70 .43 1.37Newcrest Min Last Sale Price $19.64Apr 18 20.00 .13 .16 1575 1375 27.00 .32 34.51Apr 18 20.50 .03 .13 1575 1575 25.60 .10 7.96Apr 18 19.50 .57 .58 206 701 27.10 .58 38.50Apr 18 20.00 .33 .30 1175 3024 26.20 .42 29.20Apr 18 20.50 .17 .15 1250 3105 25.60 .26 15.04Apr 18 20.51 .17 .20 60 368 25.60 .26 15.04Apr 18 21.00 .08 .08 731 4738 25.40 .15 7.08Apr 18 21.50 .04 .08 100 1090 25.30 .07 3.10Apr 18 22.00 .01 .05 200 694 25.40 .03 1.33Apr 18 24.00 - .06 50 764 25.80 - 4.87May 18 18.00 1.91 1.88 30 - 29.20 .83 10.05May 18 19.50 .84 .81 40 80 26.30 .58 26.55May 18 20.00 .59 .62 435 1175 25.80 .47 22.57May 18 20.50 .41 .54 75 360 25.60 .37 15.55May 18 21.00 .27 .37 90 356 25.60 .28 10.24May 18 21.50 .17 .18 375 220 25.70 .20 6.64May 18 22.00 .11 .12 210 727 25.80 .14 4.17May 18 23.00 .04 .07 30 582 26.00 .06 1.52May 18 23.50 .03 .41 240 274 26.00 .04 .95Jun 18 19.50 1.08 1.28 10 10 25.70 .59 20.69Jun 18 20.50 .61 .75 2510 6264 24.90 .42 13.50Jun 18 21.00 .45 .45 410 805 24.60 .34 9.85Jun 18 21.50 .32 .42 61 273 24.50 .27 7.08Jun 18 23.50 .09 .11 50 177 25.40 .09 1.88Jun 18 26.00 .02 .04 70 172 28.00 .03 .44Jun 18 28.01 .01 .04 50 50 28.80 - .13Jul 18 23.00 .20 .20 20 20 24.90 .17 3.32Sep 18 24.00 .23 .31 80 1239 24.60 .18 2.44Dec 18 24.00 .44 .45 40 180 24.70 .25 3.12Dec 18 25.50 .26 .32 5 15 24.80 .17 1.87Dec 18 34.00 .01 .03 200 3482 26.40 .01 .11Origin Energy Last Sale Price $8.79Apr 18 7.25 1.55 - 30 30 44.80 .97 2.97Apr 18 8.75 .27 .28 20 255 29.10 .56 44.49Apr 18 9.00 .14 .19 290 1944 28.20 .39 28.67Apr 18 9.01 .14 .12 113 393 28.10 .38 28.67Apr 18 9.50 .03 .06 360 991 27.10 .13 5.93May 18 8.75 .40 .33 150 500 28.70 .57 30.08May 18 9.00 .28 .31 28 347 28.00 .46 23.30May 18 9.50 .12 .13 500 4250 27.40 .26 9.75Jun 18 9.00 .39 .40 250 5094 27.90 .50 19.28Jun 18 9.01 .39 .36 60 92 27.90 .49 19.03Aug 18 9.50 .36 .55 10 347 27.10 .41 10.17Sep 18 7.50 1.57 1.75 30 31 30.60 .84 6.64

Sep 18 9.00 .61 .64 150 222 27.60 .55 14.59Sep 18 9.25 .51 .74 10 311 27.30 .49 11.98Sep 18 9.75 .34 .58 10 110 26.70 .37 7.95Orica Last Sale Price $17.80Apr 18 18.00 .28 .24 95 150 22.20 .45 27.83Apr 18 18.50 .12 .22 50 198 21.40 .25 11.72Apr 18 19.00 .04 .04 500 298 21.00 .11 3.91Apr 18 19.50 .01 .01 380 410 20.90 .04 .98May 18 19.50 .08 .12 20 55 20.70 .14 3.35Jun 18 18.01 .59 .64 300 1300 22.80 .53 14.52Jun 18 18.51 .41 .42 650 3000 22.20 .42 9.89Jun 18 19.00 .28 .32 100 1560 21.80 .33 6.71Jun 18 19.01 .26 .30 50 510 21.80 .33 6.35Jul 18 19.00 .38 .42 150 17 22.00 .37 6.87Aug 18 19.50 .35 - 200 100 21.60 .33 4.95Sep 18 20.00 .37 .31 200 200 22.70 .31 4.34Oil Search Last Sale Price $7.31Apr 18 7.00 .38 .53 80 25 27.00 .78 16.64Apr 18 7.25 .20 .15 1935 1999 24.60 .59 34.48Apr 18 7.50 .09 .07 1575 3251 23.10 .35 20.21Apr 18 7.51 .07 .07 176 240 22.30 .33 17.83May 18 7.25 .29 .28 535 336 24.10 .59 23.95May 18 7.50 .17 .19 735 1377 23.40 .43 17.83May 18 7.75 .10 .07 40 918 22.80 .28 9.68Jun 18 7.00 .54 .47 80 40010 24.80 .70 13.37Jun 18 7.50 .26 .22 514 7225 23.40 .48 15.16Jun 18 7.51 .25 .25 41 150 23.40 .47 14.86Jul 18 7.25 .44 .34 1 1 24.00 .60 16.94Sep 18 7.50 .41 .41 60 620 23.80 .54 11.70Sep 18 8.01 .22 .19 15 15 23.40 .38 6.28Dec 18 7.25 .66 .60 553 185 24.80 .63 11.47Dec 18 7.50 .54 .50 119 759 24.50 .57 10.31Sep 19 9.00 .33 .30 22 22 24.10 .40 3.06OZ Min Last Sale Price $9.00Apr 18 9.00 .27 .40 36 281 31.60 .53 52.14Apr 18 9.25 .16 .27 50 666 30.40 .38 29.93Apr 18 9.50 .08 .16 30 220 29.70 .24 15.45Apr 18 9.51 .08 .13 30 470 29.60 .24 15.45May 18 9.25 .29 .40 13 553 29.90 .45 24.00May 18 9.50 .20 .24 100 405 29.40 .35 16.55Jun 18 9.26 .41 - 30 40 29.70 .49 19.79Qantas Airways Last Sale Price $6.05Apr 18 6.00 .19 .15 190 2519 28.20 .58 40.22Apr 18 6.25 .07 .03 1250 1704 26.10 .33 21.55Mar 19 7.00 .31 .25 6 18 26.90 .42 5.24Sep 19 6.00 .80 .72 15 - 27.30 .72 8.39Sep 19 7.50 .33 .25 18 18 26.90 .39 3.64QBE Insurance Grp Last Sale Price $9.49Apr 18 9.01 .54 .53 460 - 24.80 .84 10.99Apr 18 9.50 .19 .17 135 634 21.00 .53 33.88Apr 18 9.75 .08 .13 100 896 19.90 .31 14.65Apr 18 10.00 .03 .06 1430 4010 19.20 .14 4.58Apr 18 10.25 .01 .04 50 670 18.80 .05 1.28Apr 18 11.00 - .01 100 809 18.30 - 2.75May 18 9.51 .31 - 30 - 22.40 .54 24.33May 18 9.75 .20 .17 135 100 22.20 .42 16.09May 18 9.76 .20 .20 400 400 22.20 .42 15.70May 18 10.25 .09 .08 642 1445 23.10 .22 6.67May 18 10.50 .06 .05 460 1246 23.90 .15 4.32Jun 18 9.25 .56 .56 100 - 22.50 .66 14.42Jun 18 9.50 .41 .37 100 - 21.80 .57 18.77Jun 18 10.00 .20 .18 280 545 20.70 .36 8.93Jun 18 10.75 .05 .06 10 1038 20.00 .13 2.29Jul 18 10.25 .17 .18 30 30 20.10 .32 6.01Sep 18 9.50 .56 .56 10 - 22.00 .60 12.31Sep 18 10.50 .19 .21 30 378 20.50 .33 4.07Dec 18 10.50 .27 .28 25 296 20.20 .39 3.94Mar 19 11.00 .23 .26 185 185 20.30 .36 2.42Rio Tinto Last Sale Price $73.22Apr 18 73.00 1.06 1.30 30 130 25.00 .56 59.82Apr 18 74.00 .56 .98 300 352 23.70 .38 39.88Apr 18 75.00 .25 .24 342 496 22.70 .22 17.80Apr 18 76.00 .10 .08 680 280 22.00 .10 6.77Apr 18 74.00 1.01 1.00 7 7 24.40 .44 35.96Apr 18 76.00 .37 .84 103 3 23.30 .22 13.17Apr 18 77.00 .20 .50 30 30 23.10 .14 7.30Apr 18 78.00 .11 .28 7 7 23.10 .08 3.92Apr 18 63.01 10.31 11.35 10 14 33.00 .98 2.37Apr 18 67.01 6.46 7.60 15 220 28.70 .92 6.05Apr 18 70.00 3.90 3.96 2 51 27.00 .79 16.14Apr 18 73.00 1.83 2.00 2 15 24.70 .55 38.22Apr 18 74.00 1.31 1.30 144 531 24.00 .46 31.10Apr 18 74.01 1.31 - 100 1205 24.00 .46 31.10Apr 18 75.00 .90 .86 1232 1440 23.40 .36 21.36Apr 18 75.01 .90 1.36 150 1260 23.40 .36 21.25Apr 18 76.00 .59 .55 465 1081 22.90 .27 14.12Apr 18 76.01 .59 .92 224 667 22.90 .27 14.01Apr 18 77.00 .37 .35 1143 2977 22.50 .19 8.78Apr 18 77.01 .37 .68 205 615 22.50 .19 8.78Apr 18 78.00 .22 .20 352 1387 22.30 .13 5.22Apr 18 78.01 .22 .61 160 337 22.30 .13 5.22Apr 18 79.00 .13 .13 420 1285 22.10 .08 3.09Apr 18 80.00 .07 .10 80 2107 22.10 .05 1.66Apr 18 80.01 .07 .14 20 138 22.10 .05 1.66Apr 18 81.00 .04 .20 50 852 22.00 .03 .95Apr 18 81.01 .04 .08 17 3178 22.00 .03 .95Apr 18 82.00 .02 .10 50 1622 22.00 .02 .47Apr 18 82.01 .02 .06 13 185 22.00 .02 .47Apr 18 84.00 .01 .04 4 520 22.00 - .12May 18 0.01 73.30 73.97 36 900 - - .92May 18 76.00 1.45 1.51 45 270 23.60 .38 14.75May 18 77.00 1.12 1.11 56 793 23.20 .32 11.34May 18 77.01 1.12 1.55 22 139 23.20 .32 11.34May 18 78.00 .84 .83 132 498 22.90 .27 8.60May 18 78.01 .84 1.15 60 3110 22.90 .26 8.60May 18 79.00 .63 .64 200 496 22.60 .21 6.41May 18 80.00 .47 .52 174 338 22.40 .17 4.73May 18 80.01 .46 .67 9 3082 22.40 .17 4.68May 18 82.00 .23 .38 30 260 22.20 .10 2.39May 18 85.00 .09 .13 150 312 22.40 .04 .92Jun 18 65.01 9.26 10.20 10 69 26.50 .87 6.20Jun 18 70.01 5.48 6.25 15 32 25.30 .71 13.47Jun 18 74.00 3.17 2.85 33 1890 24.20 .53 18.78Jun 18 76.00 2.27 5.20 60 581 23.60 .44 13.47Jun 18 76.01 2.26 2.28 24 257 23.60 .44 13.41Jun 18 77.00 1.89 2.00 30 780 23.30 .39 11.22Jun 18 78.00 1.55 2.06 10 723 23.10 .35 9.20Jun 18 78.01 1.55 1.59 20 161 23.10 .34 9.20Jun 18 80.01 1.02 2.75 160 494 22.60 .26 6.05Jun 18 81.00 .81 .90 30 1120 22.40 .22 4.84Jun 18 87.00 .18 .24 100 200 21.70 .07 1.07Jul 18 79.00 1.74 2.05 5 20 22.90 .35 7.74Jul 18 80.00 1.48 1.85 3 37 22.70 .31 6.57Jul 18 81.00 1.22 1.50 30 259 22.50 .27 5.43Jul 18 86.00 .47 .52 10 362 22.10 .13 2.09Aug 18 84.00 1.01 2.13 40 43 23.20 .24 3.43Sep 18 80.01 2.06 2.25 50 892 23.60 .39 5.87Dec 18 75.00 5.00 5.00 50 20 24.40 .57 9.61Dec 18 84.00 1.99 1.93 17 95 22.90 .34 3.83Regis Res Last Sale Price $4.58Apr 18 4.60 .11 .10 39 209 26.30 .50 39.85May 18 4.60 .17 .14 25 179 25.10 .53 26.84South32 Last Sale Price $3.27Apr 18 3.16 .17 .15 70 1430 34.30 .69 31.89Apr 18 3.17 .16 .19 190 190 34.10 .68 31.89Apr 18 3.26 .11 .09 600 5919 32.20 .55 50.50Apr 18 3.27 .10 .12 294 1555 32.10 .53 53.15Apr 18 3.36 .06 .07 890 4379 31.00 .38 31.89Apr 18 3.46 .03 .04 10060 23820 30.40 .24 15.95Apr 18 3.66 .01 .01 1000 7800 30.20 .07 3.19May 18 3.36 .12 .11 194 2020 31.90 .46 26.20May 18 3.46 .08 .07 74 982 31.40 .36 18.22Jun 18 3.46 .12 .13 140 3340 30.60 .41 15.95Jun 18 3.95 .03 .03 40 1600 29.60 .12 3.32Jul 18 3.26 .24 .23 50 100 31.50 .58 22.92Jul 18 3.66 .09 .09 11 11 29.40 .31 8.47Dec 18 3.56 .21 .27 40 80 31.00 .48 9.05Jun 19 3.95 .17 .17 11 51 29.70 .37 4.36Scentre Grp Last Sale Price $3.94May 18 4.20 .02 .01 600 3909 16.40 .18 3.78Jun 18 3.90 .15 .12 15 55 16.20 .63 12.13Jul 18 4.80 .00 .01 399 399 17.30 .03 .25Aug 18 4.00 .14 .08 600 600 16.20 .55 8.51Dec 18 3.90 .22 .14 300 300 16.40 .67 6.44Seek Last Sale Price $18.64Apr 18 19.00 .25 .17 50 10 22.60 .39 23.31Apr 18 20.00 .04 .07 20 5626 21.40 .09 3.26Jun 18 18.00 1.23 .95 250 380 23.50 .69 13.64Jun 18 18.50 .92 2.32 250 2955 22.80 .60 18.18Jun 18 19.00 .66 .56 12 637 22.20 .50 15.39Jun 18 20.50 .20 .16 60 60 21.10 .22 4.66Sep 18 19.00 1.05 1.05 250 260 22.90 .55 11.75Sims Metal Mgmt Last Sale Price $14.10Apr 18 14.00 .42 .35 4 - 27.50 .58 39.45Apr 18 14.25 .28 .25 40 - 26.60 .47 35.13Apr 18 18.50 - .02 30 35 25.90 - 2.47May 18 14.25 .52 .52 12 - 28.10 .51 27.47May 18 14.50 .41 .38 30 - 27.70 .44 21.66May 18 17.51 .01 .04 300 - 27.10 .02 .42May 18 18.00 .00 .05 70 - 27.10 - .16Stockland Last Sale Price $4.05Apr 18 3.90 .19 .16 100 100 23.30 .78 15.02Apr 18 4.10 .06 .03 80 80 19.60 .43 23.60May 18 4.00 .14 .13 45 45 18.60 .63 16.55

AFR Monday 9 April 2018www.afr.com | The Australian Financial Review

11TablesDERIVATIVES - SHARE OPTIONS cont’d

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Jun 18 4.20 .07 .07 200 200 16.80 .40 7.51Jun 18 4.30 .04 .04 40 40 16.50 .29 4.29The Star Entertain Last Sale Price $5.22Jun 18 5.00 .39 .35 9 - 25.20 .70 13.73Jun 18 5.25 .23 .21 100 - 24.00 .55 19.56Sonic Healthcare Last Sale Price $22.83Apr 18 23.01 .30 .27 10 - 17.70 .46 23.22Apr 18 24.50 .01 .03 220 268 16.30 .04 .76Apr 18 25.01 .00 .01 500 500 16.10 .01 .23May 18 22.51 .78 1.02 300 180 17.50 .65 15.01May 18 25.00 .04 .04 5 828 15.80 .08 1.14May 18 25.50 .01 .03 30 30 15.70 .04 .49Jun 18 23.00 .69 .83 350 5515 16.50 .55 13.04Jun 18 23.50 .46 .47 165 2053 16.10 .43 8.76Jun 18 24.00 .29 .27 135 2030 15.80 .33 5.61Jun 18 24.50 .18 .60 50 1235 15.70 .23 3.43Jun 18 25.00 .11 .10 500 500 15.60 .16 2.00Jul 18 24.50 .27 .25 10 30 15.70 .29 3.85Dec 18 24.01 .72 .68 20 268 16.40 .50 4.44Santos Last Sale Price $5.88Apr 18 6.00 .06 .07 290 290 34.10 .34 48.77Apr 18 4.61 1.30 1.26 45 2819 73.70 .94 10.35Apr 18 4.71 1.21 1.18 1035 2490 68.80 .93 10.35Apr 18 5.00 .92 .85 540 11734 54.50 .91 10.35Apr 18 5.25 .68 .62 650 3265 44.80 .88 13.30Apr 18 5.50 .45 .38 220 1867 37.60 .80 20.69Apr 18 5.75 .26 .23 1568 2200 32.80 .64 36.95Apr 18 6.00 .12 .11 480 600 29.90 .42 33.99Apr 18 6.25 .04 .04 5763 3276 28.40 .20 11.82Apr 18 6.50 .01 .01 578 517 28.00 .07 2.96May 18 4.80 1.13 1.08 50 179 44.00 .92 6.33May 18 4.90 1.03 1.05 70 260 41.20 .91 6.97May 18 5.00 .94 .82 272 999 38.60 .90 6.97May 18 5.25 .70 .65 780 1415 33.50 .85 9.50May 18 5.50 .49 .52 593 1385 30.10 .77 13.94May 18 5.75 .32 .29 132 839 27.80 .64 23.44May 18 6.00 .17 .16 870 830 26.30 .47 22.17May 18 6.25 .09 .07 1823 1903 25.20 .30 11.40May 18 6.50 .04 .04 2137 1640 24.50 .16 5.07Jun 18 4.70 1.25 1.18 50 900 37.00 .92 4.80Jun 18 5.15 .82 .78 134 7207 30.40 .86 7.02Jun 18 5.39 .62 .58 1000 10903 27.70 .80 9.61Jun 18 5.40 .61 .16 360 582 27.60 .79 9.98Jun 18 5.62 .45 .44 200 3500 25.70 .70 13.67Jun 18 5.86 .29 .30 1255 1571 24.10 .58 19.95Jun 18 6.09 .18 .19 2419 2219 23.00 .44 13.30Jun 18 6.10 .17 .19 260 260 22.90 .44 12.93Jun 18 6.33 .10 .16 1029 7779 22.00 .30 7.39Jun 18 6.56 .05 .05 750 1000 21.40 .19 3.69Jul 18 5.00 .95 .89 48 2780 25.30 .91 4.16Jul 18 5.50 .54 .90 5 5133 23.00 .77 8.87Jul 18 5.75 .38 .35 191 311 22.30 .65 13.58Jul 18 6.00 .25 .22 100 500 21.70 .52 13.58Jul 18 7.25 .01 .02 200 200 20.50 .05 .55Aug 18 6.25 .20 .19 50 - 22.20 .42 8.45Sep 18 5.25 .81 .27 250 555 24.40 .82 6.38Sep 18 5.50 .63 .20 50 618 23.50 .75 8.69Sep 18 6.00 .34 .16 250 500 22.20 .55 11.88Sep 18 6.50 .15 .14 50 100 21.20 .34 5.32Dec 18 5.51 .65 .23 280 480 20.20 .76 6.71Dec 18 5.75 .51 .23 130 693 20.00 .68 8.99Dec 18 5.76 .50 .51 325 519 19.90 .67 9.11Dec 18 6.00 .38 .20 100 251 19.60 .58 8.99Dec 18 6.01 .37 .38 201 270 19.60 .58 8.87Dec 18 6.26 .26 .13 120 259 19.20 .48 6.23Dec 18 6.50 .18 .17 608 608 18.80 .38 4.31Dec 18 7.00 .07 .08 199 199 18.00 .21 1.68Mar 19 3.00 2.94 2.88 530 530 15.20 1.00 1.04Mar 19 5.50 .68 .31 170 108 17.50 .79 5.22Mar 19 6.00 .41 .15 60 74 17.40 .62 7.04Jun 19 3.40 2.59 2.50 40 80 30.00 .97 1.45Dec 19 4.00 2.02 2.10 50 100 16.70 .99 1.44SPDR 200 Fund Last Sale Price $54.16Jun 18 55.00 .70 .68 3 3 9.30 .49 5.62Jun 18 56.00 .40 .42 17 37 9.50 .34 3.17Suncorp Grp Last Sale Price $13.44Apr 18 13.50 .18 .18 63 1466 16.20 .49 23.28Apr 18 13.75 .08 .08 150 5023 15.30 .30 10.35Apr 18 14.01 .03 .03 120 528 14.60 .13 3.23May 18 13.50 .30 .21 30 120 16.00 .53 16.63May 18 13.75 .19 .18 120 502 15.50 .40 10.25May 18 13.76 .18 .17 200 132 15.50 .40 9.98May 18 14.00 .11 .09 270 660 15.20 .28 6.10May 18 14.25 .06 .13 200 20 15.10 .18 3.33Jun 18 13.50 .41 .19 600 2947 15.90 .56 13.09Jun 18 14.26 .12 .35 43 446 14.80 .27 3.88Jun 18 14.50 .08 .07 60 231 14.60 .19 2.59Aug 18 13.75 .41 .33 10 10 16.10 .52 7.57Sep 18 13.51 .44 .38 20 220 16.40 .60 6.75Dec 18 13.75 .52 .43 100 100 16.20 .58 5.45Sydney Airport Last Sale Price $6.54Apr 18 6.50 .14 .14 100 1160 19.90 .59 27.91Apr 18 6.75 .04 .03 60 1241 17.80 .25 9.30Apr 18 7.00 .00 .01 300 1119 16.50 .05 1.06May 18 6.50 .21 .19 300 1323 19.10 .59 19.36Jun 18 6.50 .26 .25 27 167 18.60 .60 14.28Jun 18 6.51 .17 .17 50 50 18.50 .60 9.30Jun 18 6.75 .14 .13 860 4870 18.00 .43 9.30Jun 18 7.00 .07 .06 900 1417 17.50 .27 4.32Jun 18 7.01 .04 .05 125 125 17.50 .26 2.33Jun 18 7.50 .01 .01 1880 153 17.00 .07 .66Sep 18 7.00 .11 .11 900 900 16.70 .39 3.35Tabcorp Hldgs Last Sale Price $4.22Apr 18 0.01 4.21 4.20 925 1485 - - 2.06Apr 18 4.11 .17 .17 200 230 25.90 .70 22.65Apr 18 4.50 .01 .04 200 2360 23.70 .14 6.18May 18 4.40 .07 .07 175 175 21.70 .35 11.47Aug 18 4.60 .10 .12 50 - 22.20 .35 5.59Mar 19 4.60 .19 .22 200 200 22.60 .49 4.60Transurban Grp Last Sale Price $11.17Apr 18 11.17 .20 .21 67 195 18.70 .54 31.12Apr 18 11.42 .09 .12 120 1193 17.80 .33 14.00Apr 18 11.67 .04 .07 200 7375 17.30 .16 5.45May 18 11.17 .30 .32 30 - 18.10 .56 20.34May 18 12.17 .04 .07 350 27627 18.30 .13 2.67Jun 18 11.43 .17 .20 350 3103 17.50 .47 6.81Jun 18 11.67 .18 .50 350 400 17.30 .37 7.00Jun 18 11.68 .11 .14 50 1000 17.30 .37 4.28Jun 18 11.93 .07 .09 100 1500 17.20 .27 2.72Jun 18 13.41 .00 .01 1250 1350 17.20 .02 .16Jul 18 11.75 .18 .17 36 217 17.30 .38 5.25Sep 18 11.92 .21 .28 750 1052 17.40 .40 3.92Sep 18 12.17 .16 .15 540 - 17.50 .34 2.99Telstra Corp Last Sale Price $3.10Apr 18 3.17 .02 .03 7 7 20.00 .30 16.82Apr 18 3.07 .07 .08 450 1360 19.40 .62 25.23Apr 18 3.17 .03 .04 3400 5981 17.50 .33 14.02Apr 18 3.27 .01 .01 1110 3400 16.50 .10 2.80Apr 18 3.37 .00 .01 1200 3656 15.90 .02 .56Apr 18 3.38 - .01 190 1290 15.90 .01 3.36May 18 3.07 .10 .11 100 - 18.00 .62 16.82May 18 3.17 .05 .06 2850 3500 16.90 .42 12.01May 18 3.27 .02 .03 740 35608 16.20 .23 4.81May 18 3.47 .00 .01 190 5687 18.40 .06 .96May 18 3.56 - .04 10000 2093 15.50 .01 10.81Jun 18 2.97 .20 .24 50 50 19.30 .74 9.11Jun 18 3.17 .08 .10 600 790 17.80 .47 11.21Jun 18 3.27 .04 .04 308 1809 17.40 .33 6.31Jun 18 3.37 .03 .03 200 2570 17.20 .21 3.50Jun 18 3.46 .01 .01 544 5534 17.20 .13 2.10Jun 18 3.47 .01 .02 50 5962 17.20 .12 1.40Jun 18 3.56 .01 .01 4110 55843 17.30 .07 .84Jun 18 3.66 .00 .01 7000 20090 17.40 .04 .42Sep 18 2.97 .24 .28 30 30 20.10 .72 7.40Sep 18 3.17 .13 .13 30 - 18.60 .54 8.41Sep 18 3.27 .09 .10 100 170 18.20 .44 5.72Sep 18 3.28 .07 .07 440 3201 18.20 .43 4.37Sep 18 3.46 .04 .04 100 6995 17.80 .27 2.35Sep 18 3.47 .03 .04 1880 9340 17.80 .26 2.02Dec 18 3.17 .14 .14 10200 5650 18.20 .58 6.59Dec 18 3.18 .14 .14 4650 5850 18.20 .57 6.14Dec 18 3.27 .11 .12 5375 10325 17.90 .50 4.77Dec 18 3.46 .06 .12 10000 11278 17.60 .35 2.50Dec 18 3.97 .01 .01 200 4200 17.80 .10 .36Mar 19 3.47 .07 .06 80 80 18.30 .41 2.14Mar 19 3.56 .06 .13 1200 89 18.10 .36 1.98Sep 19 3.37 .13 .14 2200 4800 18.90 .53 2.84Dec 19 3.96 .05 .05 200 2312 19.30 .32 .94Treasury Wine Last Sale Price $17.18Apr 18 17.00 .50 .39 10 20 24.50 .61 31.87Apr 18 18.50 .03 .03 25 900 21.30 .08 3.04Jun 18 18.00 .42 .30 25 295 22.00 .40 10.75Westpac Banking Last Sale Price $29.05Apr 18 29.00 .29 .28 70 150 17.90 .55 43.98Apr 18 24.01 5.06 4.48 10 290 31.00 1.00 1.20Apr 18 29.00 .47 .50 191 483 15.70 .56 24.83Apr 18 29.01 .46 .50 565 937 15.70 .56 25.13Apr 18 29.50 .23 .21 640 12890 14.60 .37 13.46Apr 18 29.51 .22 .15 30 197 14.60 .36 13.16Apr 18 30.00 .09 .09 1342 4877 13.80 .19 5.09Apr 18 30.01 .09 .09 51 404 13.80 .19 5.09Apr 18 30.50 .03 .04 5 2805 13.30 .07 1.50Apr 18 30.51 .03 .04 110 68 13.30 .07 1.50Apr 18 31.00 .01 .02 140 6488 13.00 .02 .36Apr 18 31.50 .00 .02 100 977 12.80 - -May 18 27.01 1.48 1.46 300 300 19.40 .88 -May 18 28.00 1.35 1.41 85 535 17.50 .77 7.56May 18 28.50 .97 .92 295 292 16.70 .68 10.77May 18 29.00 .66 .71 630 533 16.10 .58 15.64May 18 29.50 .42 .44 179 2412 15.70 .46 10.77May 18 30.00 .25 .25 217 2417 15.50 .34 6.41May 18 31.00 .08 .07 450 540 15.60 .16 2.05Jun 18 27.82 1.14 .88 190 190 17.40 .77 -Jun 18 28.31 1.16 1.10 120 370 16.80 .70 6.21Jun 18 28.80 .83 .81 500 100 16.30 .63 8.75

Jun 18 29.31 .42 .34 50 10655 15.90 .54 6.36Jun 18 29.80 .38 .36 80 1260 15.60 .45 5.61Jun 18 30.29 .24 .17 50 735 15.40 .36 3.59Jun 18 30.79 .14 .09 370 8013 15.30 .28 2.17Jun 18 30.80 .12 .09 160 1311 15.30 .28 1.79Jun 18 31.30 .07 .32 71 241 15.30 .21 1.12Jun 18 32.28 .03 .25 50 2835 15.50 .11 .45Jun 18 32.78 .02 .01 1175 4487 15.60 .08 .30Jun 18 33.27 .01 .01 450 6981 15.60 .05 .15Jun 18 33.28 .01 .03 35 360 16.50 .06 .22Jul 18 29.00 .79 .75 100 50 15.90 .60 8.25Jul 18 30.00 .37 .25 10 50 15.10 .45 4.15Jul 18 31.00 .16 .14 540 200 14.70 .29 1.74Aug 18 29.50 .67 .70 30 30 15.50 .55 5.73Sep 18 21.01 7.31 7.30 20 48 19.80 1.00 -Sep 18 29.00 .95 .70 5 45 15.30 .63 6.50Sep 18 29.01 .91 - 80 594 15.30 .63 6.25Sep 18 29.50 .74 .80 200 200 15.10 .57 5.31Sep 18 29.51 .71 - 80 541 15.10 .57 5.13Sep 18 30.01 .55 .45 166 566 14.90 .50 3.91Sep 18 30.50 .41 .30 650 717 14.70 .44 2.98Sep 18 30.51 .41 .41 75 27 14.70 .44 2.94Sep 18 34.01 .04 .06 20 5180 13.90 .10 .25Dec 18 29.00 1.17 .92 445 816 16.20 .65 5.41Dec 18 29.50 .94 .90 385 185 15.90 .60 4.56Dec 18 30.51 .46 .45 50 280 15.40 .50 2.23Dec 18 31.00 .46 .36 1500 1510 15.20 .45 2.23Dec 18 31.01 .35 .48 100 470 15.20 .45 1.72Dec 18 31.50 .35 .34 250 1592 15.10 .40 1.72Dec 18 32.00 .27 .23 500 1060 14.90 .35 1.31Dec 18 32.01 .21 .20 20 434 14.90 .35 1.02Dec 18 33.01 .12 .32 40 40 14.70 .26 .58Jun 20 34.00 .62 .55 20 40 17.90 .47 .96Wesfarmers Last Sale Price $41.60Apr 18 41.50 .66 .61 13 663 15.20 .57 23.40Apr 18 42.00 .41 .40 125 1201 14.60 .43 17.13Apr 18 42.01 .41 .50 20 150 14.60 .43 16.92Apr 18 42.50 .23 .25 279 813 14.30 .30 9.61Apr 18 43.00 .12 .14 160 4023 14.00 .19 5.01Apr 18 43.01 .12 1.00 12 3169 14.00 .18 5.01Apr 18 43.50 .06 .08 600 1032 13.90 .10 2.30Apr 18 44.00 .03 .09 5 697 13.80 .05 1.04Apr 18 44.01 .03 .36 12 434 13.80 .05 1.04Apr 18 44.50 .01 .03 400 507 13.80 .02 .42May 18 42.00 .69 .93 51 1714 13.70 .49 12.36May 18 42.01 .69 .58 5 5 13.70 .49 12.27May 18 42.50 .47 .63 55 4341 13.40 .40 8.51May 18 43.00 .32 .33 70 463 13.20 .31 5.73May 18 43.50 .20 .21 100 687 13.10 .23 3.67May 18 44.50 .09 .10 9 636 13.30 .11 1.52Jun 18 41.50 1.32 1.03 250 263 14.90 .60 12.74Jun 18 42.00 1.05 .57 20 344 14.60 .53 11.02Jun 18 43.50 .47 .47 23 576 13.90 .33 4.91Jun 18 44.00 .34 .30 10 1350 13.70 .27 3.60Jun 18 45.01 .17 .20 10 480 13.60 .16 1.83Jun 18 46.01 .09 .10 20 370 13.50 .09 .89Jul 18 43.00 .82 .90 8 35 14.10 .44 6.42Aug 18 42.50 1.21 1.25 1 - 14.80 .53 7.22Sep 18 43.01 .87 .82 42 186 15.10 .50 4.36Sep 18 44.00 .74 .57 300 300 14.80 .41 3.71Dec 18 44.00 1.02 .75 1000 1159 15.10 .48 3.47Dec 18 45.01 .71 .66 20 827 14.80 .41 2.41Westfield Last Sale Price $8.73Apr 18 8.75 .13 .05 25 25 16.70 .52 25.88May 18 9.25 .04 .04 98 56 15.30 .19 3.41Jun 18 8.00 .81 .73 300 669 18.00 .89 4.23Dec 18 8.50 .55 .45 20 284 15.20 .72 5.17WorleyParsons Last Sale Price $14.09Apr 18 14.50 .19 .14 40 75 26.10 .35 22.82Apr 18 14.76 .12 .13 30 1008 26.00 .25 14.19May 18 14.00 .60 .54 19 - 26.40 .58 26.96May 18 14.75 .28 .27 90 3107 26.00 .36 15.07May 18 15.00 .22 .27 5 2948 26.00 .30 11.63May 18 16.50 .03 .06 500 300 26.20 .06 1.59Jun 18 14.62 .50 .47 30 170 26.00 .45 15.42Jun 18 15.36 .27 .23 60 260 25.60 .30 8.33Woolworths Grp Last Sale Price $26.63Apr 18 25.01 1.68 1.70 3 150 19.10 .93 3.92Apr 18 26.01 .80 .69 50 1010 16.20 .77 11.75Apr 18 26.50 .46 .30 300 428 15.30 .60 21.54Apr 18 27.00 .22 .21 789 6088 14.80 .39 14.36Apr 18 27.01 .22 .38 500 4392 14.80 .38 14.36Apr 18 27.51 .09 .06 30 250 14.70 .20 5.87Apr 18 28.00 .04 .03 155 542 14.80 .09 2.28May 18 26.01 1.00 .95 7 7 15.70 .72 10.63May 18 26.50 .68 .66 50 155 15.10 .60 15.38May 18 27.00 .42 .32 155 2243 14.50 .46 11.89May 18 27.50 .24 .23 200 901 14.00 .32 6.71May 18 28.00 .12 .12 76 2710 13.70 .20 3.36Jun 18 26.50 .93 1.29 350 450 15.80 .61 13.05Jun 18 27.00 .65 .59 1170 6551 15.10 .51 10.61Jun 18 27.50 .44 .40 296 6151 14.60 .41 7.10Jun 18 27.51 .43 .62 300 425 14.60 .40 7.02Jun 18 28.00 .28 .27 144 1869 14.20 .30 4.49Jul 18 27.50 .57 .52 16 246 14.80 .45 6.98Jul 18 28.00 .40 .37 10 12 14.40 .36 4.83Dec 18 28.00 .72 .73 10 128 14.20 .49 3.84Dec 18 28.01 .70 .63 10 30 14.20 .49 3.73Dec 18 29.00 .44 .37 40 360 14.00 .38 2.30Mar 19 29.50 .47 .45 50 50 14.10 .40 1.82Woodside Pet Last Sale Price $30.11Apr 18 0.01 30.13 29.49 3502 32 - - 1.44Apr 18 29.36 1.09 .57 376 4536 22.30 .72 19.34Apr 18 29.37 1.08 .61 42 98 22.30 .71 19.34Apr 18 29.86 .73 .56 350 3248 21.00 .60 28.00Apr 18 29.87 .73 .74 45 227 21.00 .60 28.29Apr 18 30.35 .47 .44 823 5007 20.10 .47 26.84Apr 18 30.85 .27 .25 766 715 19.50 .33 15.59Apr 18 30.86 .27 .27 513 223 19.50 .33 15.30Apr 18 31.35 .14 .13 120 508 19.20 .21 8.37Apr 18 31.85 .07 .15 50 1257 19.10 .12 4.04Apr 18 31.86 .07 .06 100 100 19.10 .12 4.04Apr 18 33.35 .01 .02 280 389 19.30 .02 .35May 18 27.87 2.56 2.33 2 426 24.10 .85 7.79May 18 28.36 2.13 1.72 10 170 22.90 .80 9.52May 18 29.86 1.05 .81 31 343 20.20 .60 19.79May 18 29.87 1.04 1.00 30 166 20.20 .60 19.79May 18 30.35 .78 .79 173 6029 19.70 .51 19.30May 18 30.36 .78 .67 1195 1195 19.70 .51 19.17May 18 30.85 .56 .52 114 476 19.30 .42 13.85May 18 30.86 .56 .52 61 125 19.30 .42 13.73May 18 31.35 .39 .40 115 343 19.10 .33 9.52May 18 32.34 .17 .19 420 405 18.90 .19 4.33May 18 32.84 .12 .12 100 1938 18.90 .13 2.85Jun 18 24.89 5.47 4.67 30 320 29.50 .94 3.68Jun 18 28.36 2.38 2.20 50 164 22.10 .77 9.16Jun 18 29.36 1.64 1.35 35 368 20.30 .67 12.84Jun 18 29.86 1.32 1.07 382 2227 19.60 .61 15.44Jun 18 30.35 1.04 1.00 337 10427 19.00 .54 15.08Jun 18 30.36 1.03 .90 119 144 19.00 .54 14.94Jun 18 30.85 .81 .90 572 2573 18.60 .47 11.62Jun 18 30.86 .80 .85 10 546 18.60 .47 11.54Jun 18 31.35 .61 .59 246 1976 18.30 .39 8.80Jun 18 31.36 .60 - 100 32 18.30 .39 8.73Jun 18 31.85 .45 .50 332 1790 18.10 .32 6.49Jun 18 32.34 .34 .34 615 697 18.00 .26 4.83Jul 18 30.35 1.30 1.00 7 1892 19.90 .56 14.07Jul 18 30.85 1.05 .92 10 23 19.70 .50 11.42Jul 18 31.35 .85 .76 18 272 19.40 .44 9.20Jul 18 33.34 .31 .25 198 202 18.70 .22 3.36Jul 18 33.84 .23 .24 600 - 18.60 .18 2.54Aug 18 33.00 .52 .45 30 30 19.40 .31 4.29Sep 18 29.86 1.95 1.36 3 15 22.20 .62 11.74Sep 18 30.86 1.28 .91 20 123 21.30 .54 8.87Sep 18 31.35 1.18 .75 10 28 20.90 .49 8.17Sep 18 33.35 .50 .36 33 101 19.90 .32 3.43Sep 18 33.85 .40 .35 6 157 19.70 .28 2.77Dec 18 32.34 1.12 .77 10 149 20.10 .46 5.22Dec 18 34.35 .57 .47 19 19 19.40 .32 2.69Dec 18 34.83 .49 .44 100 508 19.30 .29 2.29Dec 18 36.82 .25 .53 20 220 19.10 .18 1.15Mar 19 32.84 1.14 .95 20 45 19.50 .48 3.87Mar 19 35.83 .49 .48 10 - 19.00 .30 1.66Dec 19 34.83 1.60 1.20 10 20 23.10 .52 3.10

PUT OPTIONSAGL Energy Last Sale Price $21.14Apr 18 20.00 .05 .05 40 171 19.70 -.10 4.11Apr 18 20.50 .14 .12 80 867 19.40 -.22 11.10Apr 18 21.00 .30 .29 245 352 19.00 -.41 24.67Apr 18 21.50 .57 .36 310 807 18.70 -.63 17.27Apr 18 21.51 .57 .29 25 105 18.70 -.63 16.85Apr 18 22.00 .94 .69 100 2003 18.40 -.82 6.58Apr 18 22.50 1.38 1.11 220 530 18.20 -.98 1.64May 18 21.00 .54 .39 10 1605 20.30 -.42 18.85May 18 21.50 .79 .60 45 390 20.00 -.55 14.98Jun 18 21.00 .73 .48 50 310 20.90 -.42 15.00Jun 18 21.01 .73 .64 40 2760 20.90 -.42 15.00Jun 18 21.50 .98 .79 10 648 20.70 -.52 12.85Jul 18 18.01 .09 .12 200 - 21.60 -.06 1.31Jul 18 21.50 1.10 - 200 - 20.70 -.50 11.41Sep 18 21.50 1.79 1.32 345 485 23.80 -.47 14.16Dec 18 19.51 .84 .82 40 134 21.10 -.24 5.60Amcor Last Sale Price $13.97Apr 18 13.00 .01 .03 280 513 17.40 -.03 1.00Apr 18 13.75 .11 .14 270 295 15.80 -.30 13.69Apr 18 14.00 .21 .19 121 620 15.40 -.49 22.39Apr 18 14.50 .57 .46 200 1313 16.10 -.85 4.98Apr 18 15.00 1.04 1.29 50 - 18.90 -1.00 1.24Apr 18 15.51 1.53 - 300 300 22.80 -1.00 -May 18 13.75 .21 .23 23 6128 16.00 -.34 11.20May 18 14.00 .32 .24 600 4700 15.70 -.47 15.46May 18 15.00 1.06 1.00 100 207 16.30 -.95 1.60May 18 15.51 1.52 - 300 - 17.90 -1.00 -Jun 18 13.75 .30 .25 40 690 16.20 -.36 9.49

Jul 18 14.75 .94 1.08 250 257 16.30 -.72 3.85Sep 18 14.00 .70 .74 220 890 15.30 -.43 10.08Sep 18 14.25 .84 .59 250 1035 15.10 -.51 8.44Sep 18 14.50 1.00 1.22 50 1620 14.90 -.60 7.09AMP Last Sale Price $4.86Apr 18 4.80 .05 .04 200 2700 16.80 -.34 17.88Apr 18 4.90 .10 .06 120 1000 17.30 -.55 21.46Apr 18 5.00 .17 .14 80 398 18.10 -.74 10.73Apr 18 5.25 .40 .15 729 787 20.60 -1.00 1.79May 18 4.70 .06 .06 20 - 18.30 -.26 9.20May 18 4.80 .09 .07 593 618 17.70 -.38 13.79May 18 4.90 .14 .12 3040 1730 17.30 -.51 15.33May 18 5.00 .20 .16 930 930 17.00 -.65 8.43May 18 5.01 .20 .17 609 620 17.00 -.66 7.66May 18 5.25 .40 .31 800 5919 16.70 -.98 1.53May 18 5.26 .40 .32 350 445 16.70 -.99 -Jun 18 4.50 .04 .05 400 1240 19.70 -.16 4.02Jun 18 5.00 .23 .21 10 5896 17.30 -.59 8.05Jun 18 5.01 .23 .18 80 810 17.30 -.60 7.60Jun 18 5.50 .65 .29 658 846 17.90 -1.00 .45Jul 18 4.80 .16 .12 50 50 19.00 -.39 10.73Aug 18 4.80 .25 - 10 - 18.60 -.38 12.77Aug 18 5.00 .38 .33 22 22 18.60 -.54 12.01Aug 18 5.25 .57 - 90 - 19.40 -.73 9.20Sep 18 4.80 .28 - 500 - 19.80 -.38 12.02Sep 18 4.90 .34 .23 315 340 19.80 -.45 12.87Sep 18 5.00 .41 .19 1316 60 19.90 -.52 11.37Ansell Last Sale Price $25.34Apr 18 23.00 .00 .02 30 230 18.40 - .27May 18 24.50 .31 .28 5 5 18.40 -.26 9.11Jun 18 25.00 .67 .58 20 20 18.20 -.38 11.49ANZ Banking Grp Last Sale Price $26.85Apr 18 25.50 .00 .03 1000 1000 17.30 - .39Apr 18 26.00 .02 .16 15 145 17.50 -.07 3.88Apr 18 27.50 .72 .75 6 3 21.10 -.81 13.59Apr 18 26.00 .07 .25 750 700 17.20 -.14 6.80Apr 18 25.50 .07 .10 140 652 18.80 -.10 4.21Apr 18 26.00 .14 .15 363 1396 17.80 -.19 8.74Apr 18 26.01 .14 .29 410 1750 17.80 -.20 8.74Apr 18 26.50 .26 .24 946 1378 16.80 -.34 16.83Apr 18 26.51 .27 .54 120 694 16.80 -.34 17.15Apr 18 27.00 .47 .45 1112 2264 16.10 -.53 21.04Apr 18 27.01 .48 .46 80 2509 16.10 -.53 20.71Apr 18 27.50 .80 .73 230 5557 15.90 -.73 9.39Apr 18 27.51 .80 .54 450 1324 15.90 -.73 9.06Apr 18 28.00 1.21 1.15 1200 2653 16.30 -.88 3.88Apr 18 28.01 1.21 1.10 60 1397 16.30 -.89 3.24Apr 18 28.50 1.68 1.65 98 156 17.40 -.98 1.62Apr 18 28.51 1.68 2.06 500 1907 17.40 -.98 .97Apr 18 29.00 2.16 2.14 218 758 19.10 -1.00 .65Apr 18 30.01 3.15 3.59 10 885 23.50 -1.00 -Apr 18 32.01 5.14 3.43 100 180 34.20 -1.00 -May 18 24.00 .14 .25 3 93 21.80 -.06 4.02May 18 25.00 .29 .20 130 645 19.20 -.12 8.05May 18 25.01 .29 .40 65 140 19.20 -.12 8.05May 18 25.50 .42 .67 95 1790 18.20 -.18 11.65May 18 26.00 .60 .58 515 773 17.20 -.26 16.65May 18 26.50 .84 .79 282 376 16.40 -.36 23.44May 18 26.51 .84 .39 300 340 16.40 -.37 23.44May 18 27.01 1.16 1.11 35 125 15.80 -.50 27.74May 18 27.50 1.54 1.68 150 754 15.30 -.64 24.69May 18 28.00 1.97 2.38 50 556 15.10 -.78 22.75May 18 28.01 1.97 1.13 350 262 15.10 -.79 22.47May 18 28.50 2.44 2.00 28 28 15.30 -.91 21.78May 18 29.01 2.92 1.50 12 860 15.90 -1.00 21.08May 18 32.01 5.89 5.75 10 482 23.10 -1.00 20.39Jun 18 19.00 .00 .05 60 60 25.70 - -Jun 18 25.00 .44 .64 300 797 18.50 -.16 7.12Jun 18 25.01 .44 .56 75 860 18.50 -.16 7.04Jun 18 25.50 .58 .60 600 945 17.60 -.22 9.39Jun 18 26.00 .77 .95 552 7805 16.90 -.28 12.38Jun 18 26.01 .76 .96 330 1550 16.90 -.29 12.30Jun 18 26.50 1.00 1.35 950 2715 16.20 -.37 16.18Jun 18 27.00 1.29 1.58 242 3750 15.60 -.47 18.53Jun 18 27.01 1.28 1.20 401 395 15.60 -.47 18.13Jun 18 27.50 1.65 1.31 190 971 15.20 -.59 16.10Jun 18 28.01 2.02 1.70 271 370 15.00 -.71 13.84Jun 18 28.50 2.48 2.55 535 596 14.90 -.83 13.43Jun 18 28.51 2.45 2.35 10 95 14.90 -.84 12.78Jun 18 29.00 2.94 2.90 20 210 15.10 -.95 12.87Jun 18 29.50 3.42 3.43 2 9 15.40 -1.00 12.54Jun 18 32.01 5.84 5.24 100 183 19.30 -1.00 11.00Jun 18 32.51 6.34 5.14 100 1065 20.60 -1.00 10.92Jul 18 24.01 .29 .34 150 - 19.00 -.10 3.58Jul 18 26.00 .85 .88 45 56 16.50 -.29 10.38Jul 18 26.50 1.08 1.13 51 45 15.80 -.37 13.11Jul 18 27.00 1.36 1.75 32 32 15.10 -.46 14.63Jul 18 28.00 2.06 2.10 20 30 14.10 -.69 11.05Aug 18 25.50 .76 .69 5 - 16.80 -.24 7.03Aug 18 26.50 1.19 1.05 10 - 15.80 -.37 10.96Aug 18 28.00 2.18 2.16 3 50 15.40 -.63 9.53Sep 18 23.00 .28 .34 400 200 19.60 -.08 2.21Sep 18 26.01 1.04 1.34 20 90 16.60 -.31 8.08Sep 18 27.00 1.53 1.03 104 1804 15.30 -.44 10.72Sep 18 27.51 1.78 2.18 62 282 14.70 -.53 8.70Dec 18 18.00 .10 .13 300 331 25.80 -.02 .52Dec 18 24.00 .88 1.14 3 1035 18.80 -.16 4.62Dec 18 25.50 1.42 - 11 - 17.30 -.26 7.43Dec 18 26.00 1.64 1.84 60 85 16.80 -.31 8.61Dec 18 26.50 1.90 1.85 48 10 16.30 -.36 9.95Dec 19 23.00 .96 1.80 50 50 13.00 -.07 2.09Dec 20 28.00 5.53 5.49 6 37 17.40 -.45 6.03ASX Last Sale Price $56.14Apr 18 53.00 .06 .13 100 170 16.40 -.06 1.86Apr 18 56.00 .69 .95 5 75 14.80 -.44 21.36May 18 52.00 .20 .21 125 125 18.00 -.09 2.59May 18 54.00 .47 .42 30 52 16.30 -.21 6.24May 18 56.01 1.11 1.20 21 50 15.20 -.43 14.66May 18 58.00 2.31 2.66 30 33 15.20 -.71 6.04Jun 18 52.00 .40 .43 8 383 17.50 -.14 3.10Jun 18 53.00 .55 .58 4 25 16.60 -.18 4.22Jun 18 55.00 1.03 1.16 5 105 15.40 -.33 8.01Mar 19 57.00 4.36 4.13 8 8 15.40 -.45 6.37Mar 19 58.00 4.96 4.75 20 20 15.30 -.51 5.65Alumina Last Sale Price $2.39Apr 18 2.30 .03 .04 1700 3340 30.40 -.27 21.82May 18 2.20 .03 .04 100 42 29.80 -.19 9.35Jun 18 2.30 .09 .09 60 202 30.50 -.34 16.36Bendigo&Adelaide Bk Last Sale Price $10.03Apr 18 10.25 .33 .47 300 310 21.50 -.64 18.20Apr 18 10.50 .52 .70 450 173 22.40 -.80 8.66May 18 10.50 .56 .73 40 237 18.60 -.74 6.68May 18 11.75 1.73 1.86 75 10 26.00 -1.00 .37Jun 18 9.50 .15 .21 42 82 19.70 -.23 6.50Jun 18 10.25 .45 .52 300 540 17.90 -.55 9.75Jun 18 10.50 .60 .73 400 1040 17.70 -.68 5.85BHP Last Sale Price $28.64Apr 18 27.00 .02 .14 100 300 27.20 -.04 3.64Apr 18 27.50 .05 .07 97 75 26.30 -.11 9.10Apr 18 28.00 .14 .20 275 277 25.50 -.23 24.58Apr 18 28.50 .29 .28 58 28 24.90 -.42 53.71Apr 18 27.50 .17 .22 320 320 26.70 -.19 15.02Apr 18 28.00 .28 .32 106 106 25.80 -.30 25.94Apr 18 23.50 .00 .01 500 510 33.60 - .24Apr 18 24.50 .01 .02 2500 2044 32.80 -.02 .91Apr 18 25.00 .03 .03 1500 1629 32.00 -.03 1.52Apr 18 26.00 .07 .09 30 2305 29.80 -.07 4.25Apr 18 26.50 .11 .14 100 2150 28.50 -.11 6.68Apr 18 26.51 .11 .14 40 177 28.50 -.11 6.68Apr 18 27.00 .17 .15 490 2474 27.30 -.16 10.32Apr 18 27.01 .17 .20 115 881 27.30 -.16 10.32Apr 18 27.50 .26 .22 217 4878 26.10 -.23 15.48Apr 18 27.51 .26 .30 110 860 26.10 -.23 15.48Apr 18 28.00 .38 .37 1034 2908 25.00 -.32 23.06Apr 18 28.01 .39 .39 65 1067 25.00 -.32 23.36Apr 18 28.50 .56 .65 241 3424 24.00 -.44 34.29Apr 18 28.51 .56 .60 42 725 24.00 -.44 34.29Apr 18 29.00 .81 .84 65 2018 23.20 -.56 27.31Apr 18 29.01 .81 .93 284 3078 23.20 -.57 26.70Apr 18 29.50 1.12 1.09 15 2922 22.50 -.69 15.78Apr 18 30.00 1.50 1.55 5 2098 22.00 -.81 8.19Apr 18 30.50 1.92 1.85 10 948 21.70 -.91 3.64Apr 18 31.00 2.38 2.38 10 1244 21.70 -.98 1.52May 18 24.00 .09 .25 100 300 32.60 -.05 2.34May 18 26.00 .26 .29 50 930 28.60 -.15 6.76May 18 27.00 .44 .65 80 1853 27.10 -.24 11.44May 18 27.01 .45 .53 100 910 27.10 -.24 11.57May 18 27.50 .57 .60 260 1274 26.40 -.29 14.96May 18 27.51 .57 .62 50 514 26.40 -.30 14.96May 18 28.00 .75 .72 1391 1675 25.80 -.36 19.38May 18 28.50 .94 .94 25 3495 25.20 -.43 24.58May 18 29.00 1.19 1.24 1361 1750 24.70 -.51 21.46May 18 29.50 1.47 1.50 42 898 24.20 -.60 15.74May 18 30.00 1.78 1.25 3 1493 23.70 -.68 11.05May 18 31.51 2.96 3.10 3 911 22.70 -.91 2.21Jun 18 21.00 .04 .05 90 231 34.10 -.02 .61Jun 18 24.50 .25 .23 70 375 29.90 -.11 3.72Jun 18 25.50 .39 .37 28 230 28.60 -.16 5.84Jun 18 25.51 .39 .38 100 181 28.60 -.16 5.84Jun 18 26.01 .47 .58 125 862 28.00 -.19 7.21Jun 18 27.00 .71 .73 1230 8132 26.90 -.27 10.85Jun 18 28.00 1.05 1.10 100 6741 25.90 -.37 15.93Jun 18 28.01 1.04 1.04 20 1159 25.90 -.37 15.85Jun 18 28.51 1.24 1.24 20 235 25.10 -.43 18.81Jun 18 29.00 1.50 1.47 45 1749 25.00 -.49 17.30Jun 18 29.50 1.76 1.76 60 897 24.60 -.55 13.73Jun 18 32.00 3.55 3.42 5 115 23.10 -.87 2.88Jun 18 34.01 5.32 5.37 50 382 23.30 -1.00 -Sep 18 25.01 .90 .89 100 876 29.10 -.19 6.55Sep 18 27.01 1.54 1.47 50 250 27.50 -.30 11.22Sep 18 28.00 1.99 1.63 4 520 26.90 -.37 14.46Sep 18 28.50 2.24 2.15 2 66 26.70 -.41 16.31Sep 18 30.00 3.12 2.97 5 318 26.20 -.54 12.78Dec 18 22.51 .63 .58 10 10 30.20 -.11 3.10Dec 18 23.00 .72 .69 50 5256 29.80 -.13 3.54Dec 18 23.01 .71 - 40 40 29.80 -.13 3.52Dec 18 26.01 1.50 1.46 20 255 27.60 -.25 7.38

Mar 19 17.01 .22 .23 127 - 33.90 -.03 .79Mar 19 23.01 1.11 - 40 50 29.50 -.15 3.96Mar 19 34.01 6.92 6.67 18 449 25.00 -.77 5.55Mar 19 35.51 8.15 8.00 50 439 24.80 -.89 4.57Boral Last Sale Price $7.28Apr 18 7.25 .13 .10 80 1695 20.90 -.44 29.84Apr 18 7.75 .50 .40 315 135 24.10 -.87 5.97May 18 7.25 .20 .17 168 9810 20.80 -.43 19.95Bank of Qld Last Sale Price $10.82Apr 18 10.19 .14 .17 495 545 24.50 -.13 21.69Apr 18 10.93 .56 .47 10 1571 23.30 -.55 73.09May 18 10.25 .23 .19 28 - 21.40 -.21 16.18May 18 10.50 .34 .36 150 680 20.70 -.30 23.75May 18 10.75 .49 .47 20 65 20.40 -.42 33.73May 18 13.00 2.56 2.50 120 - 23.00 -1.00 26.51Jun 18 9.44 .11 .10 14 14 23.30 -.08 4.22Jun 18 9.69 .15 .14 40 240 22.50 -.12 6.02Jun 18 9.94 .21 .22 30 30 21.70 -.16 8.43Jun 18 10.69 .52 .47 300 500 19.60 -.39 20.68BlueScope Steel Last Sale Price $14.78Apr 18 14.00 .16 .22 739 905 33.30 -.22 18.82Apr 18 14.26 .23 .20 182 1080 32.60 -.29 26.46May 18 13.25 .19 .22 75 87 35.50 -.17 9.58May 18 13.26 .19 .21 55 55 35.40 -.17 9.58Jun 18 12.00 .14 .26 50 1100 38.00 -.10 4.12Jun 18 13.25 .34 .36 104 152 34.70 -.21 10.00Jun 18 14.00 .55 .52 60 78 33.10 -.31 16.17Sep 18 15.00 1.40 1.41 6 6 32.50 -.45 16.65Dec 18 14.00 1.18 1.12 100 100 33.20 -.33 11.20Brambles Last Sale Price $9.83Apr 18 9.75 .10 .09 55 801 15.50 -.38 17.68Jun 18 9.25 .10 .10 150 2040 17.20 -.18 4.20C’wlth Bank of Aust Last Sale Price $73.49Apr 18 70.00 .01 .22 110 713 18.60 -.02 .71Apr 18 71.00 .05 .06 150 155 18.10 -.06 3.55Apr 18 72.00 .16 .17 369 324 17.50 -.17 11.35Apr 18 73.00 .42 .32 218 321 17.10 -.36 29.80Apr 18 74.00 .92 .68 109 2429 16.90 -.61 28.74Apr 18 65.00 .00 .07 15 15 21.40 - -Apr 18 70.00 .11 .34 101 1 19.20 -.08 3.72Apr 18 72.00 .37 .35 11 - 17.30 -.24 13.13Apr 18 73.00 .67 .62 20 20 16.40 -.39 23.59Apr 18 63.00 .01 .03 1000 1191 27.20 - .24Apr 18 64.00 .02 .03 1000 50 26.60 -.01 .47Apr 18 66.00 .04 .17 100 192 24.40 -.02 1.06Apr 18 67.00 .07 .18 100 1414 23.10 -.04 1.54Apr 18 68.00 .10 .29 250 1005 21.60 -.05 2.25Apr 18 69.00 .14 .46 7 371 20.10 -.08 3.19Apr 18 70.00 .20 .22 1212 1483 18.70 -.12 4.85Apr 18 70.01 .20 .24 160 495 18.70 -.12 4.85Apr 18 71.00 .32 .35 363 1028 17.50 -.18 7.57Apr 18 71.01 .32 .83 50 612 17.50 -.18 7.57Apr 18 72.00 .52 .52 659 2749 16.50 -.27 12.18Apr 18 72.01 .52 1.14 17 1138 16.50 -.27 12.18Apr 18 73.00 .83 .83 303 810 15.90 -.39 19.75Apr 18 73.01 .83 .80 150 771 15.90 -.40 19.75Apr 18 74.00 1.32 1.32 110 1216 15.60 -.54 19.16Apr 18 74.01 1.32 1.25 110 1457 15.60 -.55 18.92Apr 18 75.00 1.98 1.70 355 1490 15.90 -.69 11.12Apr 18 75.01 1.98 1.89 275 1881 15.90 -.69 10.88Apr 18 76.01 2.78 .85 75 1796 16.60 -.81 6.15Apr 18 79.00 5.60 4.35 30 - 21.30 -.96 2.13Apr 18 82.01 8.54 8.29 20 302 27.40 -1.00 .59May 18 67.00 .28 .28 50 400 21.10 -.09 2.79May 18 68.00 .35 .37 1001 239 20.00 -.11 3.55May 18 68.01 .35 .58 15 315 20.00 -.12 3.55May 18 70.00 .58 .60 636 2522 18.00 -.19 5.93May 18 71.00 .77 .77 260 360 17.20 -.25 7.80May 18 72.00 1.02 1.05 275 510 16.40 -.32 10.39May 18 73.00 1.37 1.34 269 232 15.70 -.40 13.84May 18 74.00 1.80 1.75 3 268 15.20 -.50 13.13May 18 75.00 2.35 2.16 40 234 14.70 -.62 8.51May 18 76.00 3.02 2.77 1 409 14.40 -.73 5.22May 18 77.01 3.76 3.85 75 177 14.30 -.84 2.43May 18 82.01 8.39 8.07 10 250 16.80 -1.00 -Jun 18 49.80 .01 .06 30 190 31.80 - -Jun 18 50.80 .02 .04 1630 1630 31.70 - .12Jun 18 52.79 .04 .11 100 130 31.30 - .24Jun 18 61.76 .25 .23 25 1892 25.20 -.05 1.45Jun 18 67.73 .67 .57 5 125 19.90 -.15 3.96Jun 18 69.72 .97 .95 605 2918 18.40 -.22 5.74Jun 18 69.73 .97 1.27 100 755 18.40 -.22 5.74Jun 18 70.72 1.20 1.17 200 163 17.70 -.27 7.07Jun 18 71.72 1.47 1.35 260 1051 17.00 -.32 8.69Jun 18 73.71 2.21 2.94 70 1893 16.00 -.46 11.80Jun 18 73.72 2.19 2.48 50 659 16.00 -.46 11.59Jun 18 74.70 2.71 3.70 25 643 15.70 -.54 8.84Jun 18 75.71 3.26 4.10 25 1390 15.50 -.62 6.15Jun 18 78.70 5.50 5.00 20 276 15.90 -.86 1.71Jun 18 88.65 15.24 16.58 3 3 25.30 -1.00 .47Jul 18 65.00 .41 .50 25 10 19.30 -.09 1.80Jul 18 65.01 .41 .51 125 40 19.30 -.09 1.80Jul 18 67.00 .69 .50 20 93 18.90 -.14 3.04Jul 18 71.00 1.53 2.00 50 180 17.30 -.29 6.81Jul 18 72.00 1.85 1.69 125 207 16.80 -.34 8.18Jul 18 72.01 1.83 1.72 100 100 16.80 -.34 8.09Jul 18 73.00 2.23 2.06 400 201 16.40 -.40 9.87Jul 18 73.01 2.19 2.06 810 810 16.40 -.40 9.71Jul 18 74.00 2.67 2.00 30 220 16.00 -.47 9.56Jul 18 77.00 4.41 4.04 10 70 15.30 -.70 3.97Aug 18 60.00 .52 .50 100 10 23.20 -.06 1.74Sep 18 75.01 5.17 4.90 5 140 17.00 -.50 10.36Sep 18 88.01 16.29 15.55 23 93 19.90 -1.00 5.02Dec 18 36.00 .10 .07 1027 12019 38.80 - .18Dec 18 54.00 .54 .48 100 - 25.50 -.04 1.03Dec 18 71.00 3.70 4.19 1000 1025 17.80 -.31 7.10Dec 18 72.00 4.16 2.95 1000 1054 17.50 -.35 7.97Dec 18 73.00 4.63 4.30 24 360 17.30 -.39 8.88Mar 19 66.00 3.02 3.63 1 40 18.60 -.18 4.20Mar 19 70.00 4.53 5.35 25 90 17.50 -.28 6.30Jun 19 62.00 2.14 2.21 10 636 18.70 -.13 2.37Sep 19 55.00 1.22 2.52 3 3 19.00 -.04 1.12Dec 19 64.00 4.13 4.42 1 1 18.60 -.16 3.29Dec 20 74.00 10.55 12.09 3 18 13.40 -.39 5.05Coca-Cola Amatil Last Sale Price $8.95Apr 18 9.00 .17 .34 50 50 17.80 -.52 23.30May 18 9.25 .41 - 50 - 18.10 -.67 8.74Jun 18 8.01 .04 .09 40 220 19.00 -.08 1.70Jun 18 12.76 3.75 3.98 1 113 18.70 -1.00 -Cimic Grp Last Sale Price $43.94Apr 18 43.00 .51 .42 100 83 22.60 -.31 20.17Apr 18 43.01 .52 .66 10 - 22.60 -.31 20.37Jun 18 41.00 .93 .70 30 30 23.40 -.22 9.15Jun 18 50.01 6.76 6.40 60 60 21.00 -.99 6.82Computershare Last Sale Price $17.15Apr 18 16.00 .02 .04 50 150 19.20 -.05 2.03Apr 18 17.00 .22 .25 35 85 18.60 -.39 22.30CSL Last Sale Price $157.99Apr 18 144.00 .16 .18 30 1454 23.60 -.04 1.71Apr 18 144.01 .16 .38 40 100 23.60 -.04 1.71Apr 18 146.00 .23 .28 300 1181 22.60 -.06 2.59Apr 18 148.00 .34 .37 310 2980 21.60 -.08 3.80Apr 18 148.01 .34 .40 305 1173 21.60 -.08 3.80Apr 18 150.00 .52 .53 440 1005 20.50 -.12 5.67Apr 18 150.01 .51 1.00 365 1430 20.50 -.12 5.61Apr 18 152.00 .77 .90 248 1157 19.50 -.18 8.42Apr 18 152.01 .76 .60 190 522 19.50 -.18 8.36Apr 18 154.00 1.14 1.20 326 834 18.60 -.25 12.49Apr 18 154.01 1.14 1.80 10 230 18.60 -.25 12.54Apr 18 156.00 1.71 1.72 133 622 17.90 -.35 18.76Apr 18 156.01 1.70 1.45 60 430 17.90 -.35 18.65Apr 18 158.00 2.48 2.53 71 543 17.20 -.47 27.23Apr 18 158.01 2.49 2.40 10 250 17.20 -.47 27.17Apr 18 160.00 3.56 3.90 220 473 16.80 -.60 17.11Apr 18 162.00 4.90 6.70 4 144 16.60 -.73 9.79Apr 18 166.00 8.23 8.50 20 83 16.50 -.94 2.42Apr 18 166.01 8.20 7.10 44 155 16.50 -.94 1.93May 18 138.00 .38 .36 40 285 25.00 -.05 1.77May 18 140.00 .45 .61 30 332 24.00 -.07 2.12May 18 142.01 .56 .80 10 10 23.10 -.08 2.66May 18 144.01 .70 - 40 600 22.20 -.10 3.32May 18 148.00 1.14 1.16 12 275 20.60 -.16 5.37May 18 148.01 1.14 - 40 - 20.60 -.16 5.35May 18 154.00 2.42 2.53 10 125 18.80 -.31 11.43May 18 156.00 3.11 4.00 521 388 18.40 -.38 14.64May 18 158.00 3.94 4.22 55 636 18.00 -.45 18.55May 18 158.01 3.94 3.35 57 389 18.00 -.45 18.46May 18 160.00 4.96 4.45 15 531 17.70 -.54 13.93May 18 162.00 6.17 5.55 40 72 17.60 -.62 10.16May 18 164.00 7.54 7.65 20 24 17.50 -.70 7.19May 18 166.00 9.05 9.10 10 37 17.50 -.78 4.90Jun 18 120.00 .19 .20 100 290 30.00 -.02 .51Jun 18 130.01 .42 .34 10 20 26.20 -.04 1.16Jun 18 140.00 .95 1.20 30 1247 22.40 -.10 2.61Jun 18 144.00 1.37 1.21 20 76 21.10 -.14 3.75Jun 18 146.00 1.63 1.60 2 54 20.50 -.17 4.48Jun 18 156.00 4.24 4.38 50 350 18.20 -.38 11.65Jun 18 158.01 5.03 4.70 70 80 17.90 -.44 13.77Jun 18 160.00 6.05 5.60 10 52 17.60 -.51 11.13Jun 18 180.01 21.77 20.00 15 75 18.80 -1.00 -Dec 18 144.00 4.34 4.90 10 20 20.10 -.21 3.88Dec 18 150.00 6.06 4.30 60 60 19.30 -.28 5.41CSR Last Sale Price $5.25Apr 18 5.00 .01 .04 70 396 18.70 -.11 4.97Caltex Aust Last Sale Price $31.78Apr 18 31.00 .34 .56 25 1191 22.90 -.29 18.87Apr 18 32.50 1.07 1.01 180 2160 22.10 -.65 19.14Apr 18 34.01 2.29 - 300 350 22.70 -.92 3.28May 18 29.50 .28 .34 22 246 23.90 -.16 6.45May 18 30.50 .53 .56 30 60 23.70 -.28 12.42May 18 31.00 .70 .68 229 10 23.50 -.34 16.41May 18 31.50 .91 1.06 150 667 23.30 -.41 21.21Jun 18 30.01 .62 .58 50 10 23.30 -.25 8.48Jun 18 32.01 1.42 - 30 57 22.70 -.47 16.27Jun 18 32.50 1.70 1.62 30 - 22.60 -.53 13.33

Jun 18 33.01 1.99 2.18 120 130 22.40 -.60 10.39Jun 18 33.51 2.32 - 300 10 22.40 -.66 8.07Sep 18 28.00 .72 .73 15 - 24.50 -.17 4.73Crown Resorts Last Sale Price $12.65Apr 18 12.50 .17 .13 25 185 20.70 -.37 23.36Cybg Last Sale Price $5.45Apr 18 5.25 .03 .10 1430 7270 20.50 -.19 9.57May 18 5.00 .06 .10 150 950 28.40 -.17 8.20Jun 18 4.90 .07 .07 400 - 26.20 -.16 5.58Jun 18 5.00 .09 .11 300 300 25.60 -.19 7.18Jun 18 5.25 .16 .23 2470 2470 24.10 -.32 12.76Jul 18 5.50 .29 .41 20 20 22.30 -.47 14.65Aug 18 5.50 .34 .44 20 20 22.80 -.46 12.98Flight Centre Travel Last Sale Price $57.81Apr 18 55.00 .28 .45 9 149 22.70 -.15 8.27May 18 52.00 .27 .36 10 30 24.80 -.10 3.48May 18 54.00 .56 .65 22 29 23.80 -.18 7.22May 18 57.00 1.44 2.30 20 70 22.60 -.39 18.55Jun 18 45.01 .10 .10 150 350 29.50 -.03 .75Jun 18 55.00 1.26 1.80 10 50 23.30 -.27 9.51Fortescue Metals Grp Last Sale Price $4.32Apr 18 4.20 .03 .07 596 596 32.20 -.23 30.18Apr 18 4.30 .07 .11 16 150 32.90 -.44 78.46Apr 18 5.00 .68 .52 10 10 55.80 -.99 -Apr 18 4.20 .06 .06 155 55 34.00 -.31 36.21Apr 18 3.70 .01 .03 200 200 41.30 -.05 3.62Apr 18 3.80 .01 .04 450 450 40.80 -.08 6.04Apr 18 3.90 .03 .03 460 690 40.00 -.12 10.06Apr 18 4.00 .04 .07 4130 18328 38.90 -.18 16.09Apr 18 4.11 .07 .09 289 673 37.50 -.26 26.15Apr 18 4.20 .09 .13 11470 8981 36.40 -.34 36.21Apr 18 4.30 .13 .13 1391 6236 35.40 -.45 52.30Apr 18 4.40 .19 .23 5666 12740 34.70 -.56 42.25Apr 18 4.41 .19 .21 350 760 34.60 -.57 40.23Apr 18 4.50 .25 .27 4020 9301 34.40 -.67 26.15Apr 18 4.51 .26 .29 100 1863 34.40 -.68 26.15Apr 18 4.60 .32 .30 316 5283 34.40 -.77 16.09Apr 18 4.70 .41 .38 165 8976 34.60 -.84 10.06Apr 18 4.71 .41 .47 400 2727 34.70 -.85 10.06Apr 18 4.80 .50 .46 1108 11659 34.90 -.91 6.04Apr 18 4.90 .59 .63 1395 1054 34.90 -.96 4.02Apr 18 4.91 .59 .17 370 6243 34.90 -.96 2.01Apr 18 5.00 .69 .70 836 800 34.80 -1.00 2.01Apr 18 5.01 .69 .58 300 6938 34.70 -1.00 -Apr 18 5.25 .93 .96 139 8153 32.80 -1.00 -Apr 18 5.26 .94 1.00 30 10100 32.60 -1.00 -Apr 18 5.50 1.18 1.21 16 17 29.20 -1.00 -Apr 18 5.51 1.19 1.16 20 6861 29.00 -1.00 -Apr 18 5.76 1.44 1.41 35 6061 24.80 -1.00 -Apr 18 6.26 1.94 2.05 45 1055 21.00 -1.00 -May 18 3.20 .01 .02 200 400 46.10 -.03 1.38May 18 3.80 .06 .07 70 - 40.70 -.16 10.35May 18 3.90 .08 .11 630 735 39.60 -.20 13.79May 18 4.00 .11 .13 6360 14250 38.40 -.25 18.11May 18 4.01 .11 .13 400 700 38.30 -.26 18.11May 18 4.10 .13 .12 200 1525 37.30 -.31 22.42May 18 4.20 .17 .17 4357 14943 36.20 -.37 28.45May 18 4.21 .17 .17 200 513 36.10 -.38 29.31May 18 4.30 .20 .20 681 2146 35.40 -.44 35.35May 18 4.40 .26 .24 6610 6360 34.80 -.52 30.18May 18 4.50 .32 .18 200 5498 34.60 -.59 23.28May 18 4.60 .39 .20 140 5864 34.90 -.66 18.11May 18 4.61 .39 .41 460 460 35.00 -.66 17.24May 18 4.70 .47 .44 475 12205 35.70 -.72 14.66May 18 4.80 .55 .50 490 1340 37.00 -.76 12.07May 18 4.90 .64 .64 300 782 38.60 -.80 9.48May 18 4.91 .65 - 70 540 38.70 -.80 9.48May 18 5.01 .73 .65 150 2389 40.60 -.83 7.76May 18 5.25 .97 .66 100 762 45.70 -.88 6.90May 18 5.50 1.22 1.16 30 170 51.10 -.90 6.04Jun 18 3.80 .11 .11 30 23605 39.50 -.20 11.06Jun 18 3.90 .13 .14 680 985 38.30 -.24 13.08Jun 18 4.00 .16 .14 100 2795 37.30 -.28 15.59Jun 18 4.10 .19 .20 50 2949 36.30 -.33 19.11Jun 18 4.20 .23 .22 182 1850 35.60 -.38 22.63Jun 18 4.30 .27 .28 480 1080 35.00 -.43 27.16Jun 18 4.40 .32 .30 50 980 34.60 -.49 24.14Jun 18 4.41 .32 .32 118 153 34.50 -.50 23.13Jun 18 4.50 .38 .35 320 1664 34.40 -.55 19.61Jun 18 4.60 .44 .42 40 2147 34.40 -.60 16.09Jun 18 4.70 .51 .31 40 1580 34.50 -.66 13.08Jun 18 4.71 .52 .30 100 2250 34.60 -.66 12.57Jun 18 4.80 .59 .31 80 3620 34.90 -.70 11.06Jun 18 4.81 .59 .36 300 1450 34.90 -.71 10.06Jun 18 4.90 .67 .64 50 3268 35.40 -.75 9.05Jun 18 5.26 .98 .93 200 1644 38.30 -.86 4.02Jun 18 7.01 2.69 2.72 1 2289 58.30 -1.00 -Jun 18 7.51 3.19 3.22 501 1350 65.10 -1.00 -Jul 18 3.80 .14 .14 480 480 39.00 -.22 10.56Jul 18 4.00 .19 .20 80 330 36.30 -.29 13.96Jul 18 4.10 .22 .22 470 690 35.20 -.33 16.60Jul 18 4.20 .26 .28 370 685 34.30 -.38 19.24Jul 18 4.30 .29 .29 180 265 33.60 -.43 22.25Jul 18 4.80 .60 .64 100 362 32.60 -.68 9.43Jul 18 4.90 .69 .70 100 200 32.90 -.73 7.92Jul 18 5.00 .77 .49 100 116 33.30 -.77 6.41Aug 18 3.80 .17 .17 20 20 37.40 -.23 9.77Aug 18 4.30 .34 .19 50 90 34.00 -.42 19.54Sep 18 4.00 .29 .32 100 976 33.60 -.29 14.24Sep 18 4.20 .38 .34 1180 2080 31.90 -.37 18.35Sep 18 4.50 .54 .53 800 710 29.80 -.51 17.38Sep 18 4.60 .60 .56 10 300 29.10 -.56 15.45Sep 18 4.70 .67 .65 80 1391 28.40 -.61 14.00Dec 18 3.70 .27 .25 279 561 35.80 -.22 8.64Dec 18 4.30 .51 .50 20 454 31.80 -.40 16.47Dec 18 4.40 .56 .40 200 200 31.20 -.44 15.66Dec 18 4.50 .61 .46 100 100 30.70 -.48 14.19Mar 19 4.40 .68 .70 15 15 32.20 -.42 14.20Mar 19 6.01 1.89 1.88 200 170 24.20 -1.00 4.62Jun 19 4.00 .51 .57 200 248 32.40 -.32 9.62Jun 19 4.20 .61 .76 100 100 31.80 -.34 11.50Dec 20 4.40 1.04 1.02 30 30 27.70 -.40 8.26Goodman Grp Last Sale Price $8.55Jun 18 8.25 .19 .28 300 300 17.60 -.28 9.66GPT Grp Last Sale Price $4.77Apr 18 4.60 .01 .03 560 600 14.90 -.13 3.64Harvey Norman Last Sale Price $3.58Apr 18 3.60 .11 .11 100 2410 30.10 -.50 43.70Apr 18 3.80 .26 .23 153 392 32.80 -.77 16.99Apr 18 3.90 .34 .34 50 395 35.10 -.84 9.71May 18 3.60 .16 .17 85 70 29.50 -.48 29.13Jun 18 3.60 .20 .20 30 430 29.20 -.46 21.85Jun 18 3.80 .33 .30 100 525 29.10 -.63 12.74Sep 18 2.80 .06 .06 90 90 34.80 -.11 3.20Insurance Aust Grp Last Sale Price $7.49May 18 7.50 .19 .18 225 90 17.70 -.46 17.90Sep 18 7.25 .33 .30 10 70 18.50 -.32 9.05IOOF Hldgs Last Sale Price $9.93Apr 18 9.75 .10 .11 26 60 19.30 -.31 17.50Apr 18 10.00 .20 .15 30 160 18.70 -.53 23.63May 18 9.75 .19 .18 30 35 19.70 -.35 14.25May 18 10.00 .30 .24 125 - 19.00 -.50 17.25Jun 18 9.50 .19 .17 35 700 20.50 -.27 8.31Jun 18 9.51 .19 .18 120 250 20.40 -.27 8.31Aug 18 10.25 .80 .79 10 10 19.90 -.54 11.88Sep 18 10.00 .68 .58 53 53 20.00 -.45 12.71Iluka Res Last Sale Price $10.57Apr 18 10.25 .13 .15 30 17 26.20 -.28 20.55Apr 18 10.50 .22 .26 15 183 25.90 -.43 36.18Jun 18 11.00 .72 .70 100 350 24.30 -.59 11.92Incitec Pivot Last Sale Price $3.55Apr 18 3.50 .05 .07 170 260 22.10 -.36 24.48Apr 18 3.70 .17 .23 140 1240 23.10 -.77 12.24May 18 3.40 .09 .11 100 2035 26.90 -.29 17.84Jun 18 3.60 .21 .22 290 520 24.10 -.50 19.58James Hardie Ind Last Sale Price $22.46Apr 18 22.00 .24 .24 207 210 21.20 -.31 18.57May 18 20.50 .20 .14 30 60 27.10 -.15 6.47May 18 21.50 .38 .30 40 300 24.70 -.27 12.60Lendlease Grp Last Sale Price $17.15Apr 18 17.00 .23 .23 50 212 19.60 -.39 23.82May 18 16.50 .24 .24 20 26 20.90 -.26 10.42Jun 18 15.51 .16 .14 400 485 23.00 -.14 4.05Medibank Private Last Sale Price $2.89May 18 2.80 .04 .04 357 357 18.60 -.27 10.31May 18 3.00 .14 .17 150 180 18.20 -.69 7.73Jun 18 2.90 .10 .11 22 22 17.50 -.46 12.78Aug 18 3.10 .25 .27 33 - 17.40 -.74 3.44Sep 18 3.00 .23 .25 34 34 18.50 -.56 9.02Mar 19 2.80 .20 .22 200 200 18.70 -.32 6.90Macq Grp Last Sale Price $101.35Apr 18 90.00 .05 .08 465 691 25.80 -.02 .86Apr 18 91.00 .07 .14 50 213 25.20 -.03 1.20Apr 18 94.00 .17 .29 20 852 22.70 -.07 3.00Apr 18 94.01 .18 .30 40 590 22.70 -.07 3.09Apr 18 95.00 .23 .26 76 1324 21.80 -.09 4.03Apr 18 95.01 .23 .31 320 760 21.80 -.09 4.03Apr 18 96.00 .32 .35 455 802 20.90 -.12 5.40Apr 18 96.01 .32 .33 320 725 20.90 -.12 5.40Apr 18 97.00 .43 .50 30 340 20.10 -.15 7.37Apr 18 97.01 .42 .56 100 555 20.10 -.15 7.29Apr 18 98.00 .58 .73 830 935 19.30 -.20 10.03Apr 18 98.01 .58 .83 315 563 19.30 -.20 9.95Apr 18 99.00 .80 .59 150 636 18.70 -.27 13.72Apr 18 99.01 .80 1.04 250 240 18.70 -.27 13.63Apr 18 100.00 1.09 1.18 764 1664 18.10 -.34 18.69Apr 18 100.01 1.09 1.24 41 1366 18.10 -.34 18.61Apr 18 102.00 1.96 1.95 373 1190 17.40 -.53 22.47Apr 18 104.00 3.25 2.88 20 388 17.20 -.73 10.29May 18 86.00 .34 .36 30 30 27.30 -.04 2.50May 18 90.00 .59 .75 45 178 23.70 -.07 4.34

AFRMonday 9 April 2018The Australian Financial Review | www.afr.com

12 TablesDERIVATIVES - SHARE OPTIONS cont’d

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

May 18 91.00 .69 .84 35 217 22.90 -.08 5.11May 18 93.00 .97 1.20 4 57 21.50 -.11 7.17May 18 94.00 1.16 .80 60 137 20.90 -.13 8.49May 18 94.01 1.16 1.18 15 15 20.90 -.13 8.53May 18 95.00 1.40 1.30 140 421 20.40 -.16 10.29May 18 95.01 1.40 1.30 500 610 20.40 -.16 10.25May 18 96.00 1.69 1.98 40 53 19.90 -.19 12.42May 18 96.01 1.68 2.37 15 17 19.90 -.19 12.35May 18 97.00 2.02 2.17 10 1 19.60 -.23 14.88May 18 97.01 2.02 2.20 510 520 19.60 -.23 14.88May 18 98.00 2.44 2.40 30 154 19.30 -.27 17.93May 18 98.01 2.43 2.34 20 52 19.30 -.27 17.86May 18 100.00 3.46 2.85 9 120 19.00 -.38 25.43May 18 100.01 3.45 3.10 5 236 19.00 -.38 25.36May 18 104.00 6.26 6.36 35 285 19.10 -.61 26.53Jun 18 62.00 .01 .05 70 109 37.30 - -Jun 18 79.00 .33 .32 50 100 30.20 -.03 1.41Jun 18 87.00 .76 .75 2 1152 24.50 -.07 3.24Jun 18 88.01 .84 .89 50 25 23.90 -.08 3.62Jun 18 89.00 .96 1.00 50 - 23.30 -.09 4.14Jun 18 89.01 .95 1.00 50 - 23.20 -.09 4.09Jun 18 90.00 1.08 1.15 96 846 22.60 -.10 4.63Jun 18 91.00 1.24 1.30 20 115 22.10 -.12 5.29Jun 18 93.01 1.59 1.65 30 120 21.00 -.15 6.82Jun 18 94.01 1.82 1.84 18 18 20.50 -.18 7.80Jun 18 96.00 2.42 2.45 20 80 19.70 -.23 10.38Jun 18 99.00 3.67 3.43 9 17 18.90 -.34 15.73Jun 18 100.01 4.15 4.30 10 64 18.80 -.38 17.79Jun 18 108.00 10.05 9.80 1 31 19.00 -.75 14.58Jul 18 89.01 1.26 1.33 150 150 22.60 -.11 4.07Jul 18 90.00 1.42 1.38 60 - 22.10 -.12 4.57Jul 18 91.00 1.60 1.66 20 40 21.60 -.14 5.13Jul 18 92.00 1.79 1.88 10 10 21.20 -.15 5.77Sep 18 88.00 1.81 1.90 50 - 22.60 -.13 3.74Sep 18 89.00 1.99 2.05 200 50 22.20 -.14 4.08Sep 18 89.01 1.96 2.01 100 - 22.20 -.14 4.03Sep 18 94.00 3.14 2.97 5 22 20.30 -.22 6.46Dec 18 84.00 2.15 1.99 15 15 23.00 -.11 2.99Dec 18 90.00 3.44 3.25 10 34 21.20 -.17 4.79Dec 18 94.00 4.76 3.70 10 40 20.30 -.24 6.63Dec 18 100.00 7.53 7.50 10 203 19.40 -.37 10.47Sep 19 82.00 3.29 3.50 10 10 20.00 -.09 2.20Myer Hldgs Last Sale Price $0.37Apr 18 0.60 .23 .25 425 325 130.00 -.93 23.49Sep 19 0.40 .10 .10 300 300 39.20 -.44 12.81National Aust Bank Last Sale Price $28.85Apr 18 27.50 .01 .03 940 520 22.10 -.04 2.71Apr 18 29.00 .34 .57 50 50 17.50 -.57 33.44Apr 18 26.00 .01 .07 300 723 20.10 -.01 .36Apr 18 26.51 .01 .11 16 2166 19.70 -.03 .90Apr 18 28.00 .15 .16 1760 6063 17.40 -.20 9.04Apr 18 28.01 .16 .30 451 2193 17.40 -.21 9.34Apr 18 28.50 .28 .28 1500 3490 16.50 -.34 16.87Apr 18 29.00 .50 .50 215 5671 15.80 -.52 20.78Apr 18 29.01 .50 .78 35 1580 15.80 -.53 20.48Apr 18 29.50 .81 .73 597 2529 15.40 -.72 9.64Apr 18 29.51 .81 1.25 30 9276 15.40 -.72 9.04Apr 18 30.00 1.22 1.25 262 2469 15.60 -.88 3.92Apr 18 30.50 1.68 1.92 27 50 16.30 -.98 1.51Apr 18 30.51 1.67 2.05 30 3010 16.30 -.99 .60Apr 18 31.51 2.65 2.99 50 649 18.50 -1.00 -Apr 18 32.00 3.15 1.87 275 405 19.20 -1.00 -Apr 18 36.01 7.13 5.60 275 1281 38.50 -1.00 -May 18 26.50 .28 .31 16 733 20.00 -.10 7.10May 18 26.51 .28 .40 5 45 20.00 -.10 7.10May 18 27.01 .38 .57 20 560 18.90 -.14 9.81May 18 27.50 .53 .51 245 518 17.90 -.19 13.56May 18 28.00 .73 .98 69 1106 17.00 -.27 18.85May 18 28.50 .99 .96 14 1039 16.20 -.37 25.56May 18 29.00 1.33 1.29 350 2390 15.60 -.49 30.34May 18 29.51 1.72 1.10 40 950 15.10 -.63 27.24May 18 30.00 2.15 2.18 3 290 14.90 -.76 25.82May 18 33.01 5.08 5.04 10 2289 15.70 -1.00 23.75Jun 18 21.21 .01 .06 60 120 23.80 - -Jun 18 24.10 .10 .18 8 304 22.20 -.03 1.51Jun 18 25.07 .19 .32 10 430 21.10 -.06 2.79Jun 18 25.08 .19 .17 32 881 21.10 -.06 2.79Jun 18 27.01 .54 .70 300 825 18.00 -.17 8.06Jun 18 27.48 .69 .90 50 3073 17.30 -.22 10.39Jun 18 27.49 .69 .67 15 35 17.30 -.22 10.32Jun 18 27.97 .88 1.15 50 158 16.60 -.29 13.18Jun 18 28.12 .96 1.20 50 2799 16.40 -.31 14.46Jun 18 28.93 1.42 1.39 400 1278 15.60 -.46 20.18Jun 18 29.08 1.50 1.92 300 340 15.50 -.49 19.13Jun 18 30.02 2.25 2.20 8 693 15.00 -.69 16.27Jun 18 33.36 5.37 4.45 270 402 16.30 -1.00 12.95Jul 18 28.00 1.08 .92 20 126 17.60 -.31 12.20Jul 18 28.50 1.33 1.53 4 1500 17.10 -.38 15.02Jul 18 29.00 1.63 2.21 50 44 16.70 -.46 16.66Jul 18 30.00 2.34 2.30 10 200 16.20 -.64 13.44Aug 18 30.00 2.38 2.40 18 18 15.50 -.62 10.59Sep 18 25.01 .38 .48 10 170 19.60 -.10 2.71Sep 18 26.51 .67 .85 40 85 17.60 -.17 4.81Sep 18 29.01 1.63 1.72 100 150 14.70 -.44 10.63Dec 18 25.08 .77 .77 15 1202 18.80 -.12 3.74Dec 18 26.03 1.03 1.34 3 69 17.80 -.16 5.06Dec 18 27.96 1.86 2.13 22 963 16.10 -.31 9.09Dec 18 28.12 1.94 1.90 10 91 16.00 -.32 9.48Mar 19 25.01 .98 1.15 10 10 19.20 -.14 3.49Dec 19 24.00 1.51 1.91 3 40 18.00 -.12 3.07Dec 20 29.00 5.30 5.49 5 175 15.10 -.40 6.61Newcrest Min Last Sale Price $19.64Apr 18 18.50 .01 .06 120 120 25.90 -.03 2.39Apr 18 19.00 .06 .07 420 41 25.90 -.15 14.60Apr 18 19.50 .20 .18 833 1645 26.30 -.40 51.77Apr 18 21.00 1.37 - 320 - 28.90 -.98 1.33Apr 18 18.50 .07 .08 100 - 28.50 -.12 8.63Apr 18 18.50 .12 .11 105 739 27.40 -.16 10.18Apr 18 19.00 .22 .21 360 1157 26.30 -.27 19.47Apr 18 19.50 .40 .33 660 3212 25.50 -.42 34.96Apr 18 19.51 .40 .35 31 355 25.50 -.43 34.96Apr 18 20.00 .66 .66 509 1898 25.20 -.60 26.55Apr 18 20.50 1.01 .95 43 1056 25.30 -.75 13.72Apr 18 21.00 1.44 1.36 71 1754 25.80 -.87 6.64Apr 18 21.50 1.89 1.81 41 456 26.70 -.95 2.65Apr 18 22.00 2.37 2.39 165 909 27.60 -1.00 .88Apr 18 22.50 2.87 2.47 20 282 28.60 -1.00 .44Apr 18 23.01 3.36 3.37 50 230 29.70 -1.00 -May 18 19.50 .66 .59 13 1119 26.20 -.43 24.84May 18 19.51 .66 .57 30 567 26.20 -.43 24.84May 18 20.00 .91 .82 42 313 25.70 -.54 20.67May 18 21.00 1.59 1.56 15 360 25.30 -.75 8.53May 18 21.50 1.99 1.38 30 945 25.40 -.84 4.93Jun 18 16.00 .10 .13 30 1367 31.50 -.06 2.21Jun 18 17.00 .20 .18 80 915 29.90 -.12 4.42Jun 18 17.50 .28 .26 40 370 29.10 -.16 6.08Jun 18 19.00 .67 .54 10 1796 26.80 -.34 14.82Jun 18 19.50 .87 .83 160 416 26.20 -.42 19.25Jun 18 20.01 1.12 1.05 30 367 25.70 -.51 16.48Jun 18 21.01 1.74 1.67 70 1470 25.10 -.68 8.19Jun 18 25.51 5.76 5.74 97 80 23.20 -1.00 -Jul 18 16.51 .23 .20 1000 1000 31.00 -.12 3.82Jul 18 19.51 1.00 .97 6 15 26.00 -.42 16.51Sep 18 19.00 1.07 1.00 52 52 26.60 -.35 11.36Dec 18 22.50 3.42 1.81 20 10 25.20 -.72 4.05Origin Energy Last Sale Price $8.79Apr 18 8.25 .05 .07 100 420 28.30 -.15 9.89Apr 18 8.50 .11 .14 30 630 28.00 -.28 21.75Apr 18 8.75 .20 .25 50 1110 27.70 -.44 40.54Apr 18 9.00 .34 .33 40 3245 27.90 -.62 26.69May 18 8.00 .11 .12 55 93 31.70 -.17 9.32May 18 8.51 .23 .22 100 100 29.40 -.34 19.91Jun 18 8.50 .33 .34 30 2500 28.90 -.35 16.31Jun 18 8.51 .33 .36 50 50 28.90 -.35 16.31Orica Last Sale Price $17.80Apr 18 17.00 .11 .14 180 850 23.70 -.18 10.25Apr 18 18.00 .46 .42 30 629 21.50 -.56 25.39Apr 18 19.00 1.23 1.15 15 165 21.30 -.93 2.93May 18 17.50 .47 .44 100 984 24.80 -.38 19.88May 18 18.00 .70 .68 50 945 23.90 -.51 21.13Jun 18 16.51 .36 .32 30 30 25.00 -.22 8.91Jun 18 17.00 .52 .54 29 20 24.00 -.29 12.57Oil Search Last Sale Price $7.31Apr 18 6.75 .01 .05 200 1373 24.00 -.07 3.57Apr 18 7.00 .05 .13 194 1525 23.70 -.19 11.89Apr 18 7.25 .13 .24 850 3005 23.60 -.41 30.91May 18 7.00 .13 .20 150 350 25.10 -.28 13.25May 18 7.25 .22 .34 150 880 24.40 -.42 22.42Jun 18 7.00 .20 .30 180 6152 25.30 -.31 11.89Jun 18 7.01 .20 .29 300 472 25.20 -.31 11.89Jun 18 7.25 .29 .34 55 1455 24.50 -.42 17.54OZ Min Last Sale Price $9.00Apr 18 8.00 .02 .20 250 - 33.10 -.06 3.86Apr 18 8.25 .04 .09 250 503 32.60 -.11 7.72Apr 18 8.75 .15 .15 400 2199 31.20 -.32 28.97Apr 18 9.00 .25 .22 152 625 30.40 -.47 48.28Apr 18 9.25 .40 .26 53 133 29.90 -.63 28.00Apr 18 9.26 .40 .28 10 405 29.90 -.63 27.04May 18 8.25 .14 .14 1000 12 32.80 -.20 11.17May 18 9.00 .37 .37 100 154 29.10 -.46 30.62Jun 18 9.00 .47 .47 10 110 28.90 -.44 22.93Sep 18 8.01 .37 .31 50 100 33.00 -.23 8.57Sep 18 8.75 .64 .63 50 50 31.30 -.37 14.83Qantas Airways Last Sale Price $6.05Apr 18 5.75 .04 .06 800 721 26.90 -.19 12.93May 18 5.75 .12 .26 10 192 28.70 -.27 14.77May 18 6.00 .21 .27 100 110 27.60 -.42 25.86QBE Insurance Grp Last Sale Price $9.49Apr 18 9.00 .04 .04 10 440 23.20 -.15 7.33Apr 18 9.25 .10 .09 320 712 22.30 -.28 17.40Apr 18 9.50 .20 .20 63 2963 21.90 -.48 33.88Apr 18 9.51 .20 .18 120 430 21.90 -.49 32.97Apr 18 9.75 .35 .34 235 1576 22.00 -.68 16.48Apr 18 9.76 .35 .20 30 330 22.00 -.69 15.57Apr 18 10.01 .56 .53 180 610 22.80 -.84 6.41Apr 18 10.25 .78 .70 250 731 24.20 -.93 2.75

Apr 18 10.50 1.02 .98 230 625 26.10 -.99 1.83Apr 18 11.01 1.51 - 30 780 31.00 -1.00 -May 18 9.26 .20 .18 30 300 22.80 -.34 15.70May 18 9.50 .30 .27 50 1152 22.20 -.46 22.76May 18 9.75 .44 .42 50 1447 21.80 -.60 14.13May 18 10.25 .81 .30 45 195 22.10 -.84 4.32May 18 11.01 1.51 - 30 317 24.70 -1.00 -Jun 18 8.75 .13 .14 38 605 23.20 -.19 5.72Jun 18 9.00 .19 .20 100 192 22.50 -.26 8.47Jun 18 9.25 .27 .21 10000 150 21.90 -.35 12.13Jun 18 9.50 .37 .36 398 792 21.20 -.45 16.48Jun 18 9.51 .37 .37 50 1090 21.20 -.45 16.03Jun 18 10.25 .84 .47 50 615 20.10 -.79 3.89Jun 18 10.50 1.05 .98 100 1375 20.10 -.90 2.06Sep 18 8.75 .30 .30 60 - 22.50 -.23 6.70Sep 18 10.00 .85 .89 10 438 18.00 -.62 7.58Sep 18 11.01 1.64 1.61 40 610 13.60 -1.00 2.53Dec 20 10.00 1.61 1.59 15 - 11.60 -.59 4.27Rio Tinto Last Sale Price $73.22Apr 18 69.00 .05 .11 50 50 27.80 -.04 3.56Apr 18 70.00 .11 .14 655 580 27.00 -.09 7.83Apr 18 71.00 .23 .23 2240 459 26.00 -.17 16.38Apr 18 73.00 .80 .82 1278 1292 24.30 -.44 56.62Apr 18 74.00 1.33 1.20 10 52 23.80 -.62 39.17Apr 18 69.00 .28 .25 9 - 29.40 -.13 10.15Apr 18 71.00 .60 .60 20 20 27.00 -.25 21.54Apr 18 72.00 .89 - 1000 - 26.00 -.34 31.51Apr 18 73.00 1.26 - 1000 - 25.10 -.45 44.86Apr 18 62.00 .03 .13 725 1852 33.60 -.01 .71Apr 18 65.00 .12 .15 825 1905 32.00 -.05 2.85Apr 18 67.00 .24 .29 6 1036 30.20 -.09 5.70Apr 18 67.01 .25 .25 240 10 30.20 -.09 5.82Apr 18 68.00 .34 .29 80 1114 29.20 -.12 7.95Apr 18 69.00 .47 .40 87 997 28.20 -.16 11.04Apr 18 69.01 .46 .47 15 595 28.20 -.16 10.92Apr 18 70.00 .64 .70 920 2745 27.20 -.22 15.07Apr 18 70.01 .63 .50 170 4760 27.20 -.22 14.95Apr 18 71.00 .86 .70 355 1208 26.30 -.28 20.41Apr 18 71.01 .86 1.06 290 947 26.30 -.28 20.41Apr 18 72.00 1.16 1.30 1575 776 25.40 -.36 27.54Apr 18 72.01 1.16 1.11 160 5654 25.40 -.36 27.54Apr 18 73.00 1.54 1.72 1191 3195 24.60 -.45 36.68Apr 18 73.01 1.54 1.51 15 2155 24.60 -.45 36.68Apr 18 74.00 2.02 2.30 124 920 23.90 -.55 29.55Apr 18 74.01 2.03 1.88 22 1011 23.90 -.55 29.44Apr 18 75.00 2.62 2.69 25 649 23.30 -.65 19.94Apr 18 75.01 2.62 2.10 20 3122 23.30 -.65 19.70Apr 18 76.01 3.31 3.30 59 1673 22.90 -.74 12.46Apr 18 77.01 4.10 2.06 181 734 22.70 -.83 7.36Apr 18 78.01 4.96 4.50 48 2040 22.60 -.90 4.04May 18 58.00 .14 .13 100 100 37.30 -.03 1.48May 18 61.01 .26 .24 20 40 34.50 -.06 2.65May 18 63.00 .36 .34 50 241 32.50 -.08 3.71May 18 64.01 .44 .39 30 40 31.50 -.10 4.48May 18 65.01 .53 .45 30 240 30.50 -.12 5.39May 18 67.00 .78 1.13 30 381 28.80 -.17 7.88May 18 67.01 .78 .78 15 91 28.80 -.17 7.88May 18 68.00 .95 .85 230 906 28.10 -.20 9.66May 18 69.00 1.15 .98 280 562 27.40 -.24 11.65May 18 70.00 1.40 1.75 30 507 26.70 -.28 14.24May 18 70.01 1.40 1.15 10 1088 26.70 -.28 14.19May 18 72.01 2.04 1.96 40 365 25.50 -.38 20.75May 18 73.00 2.46 2.45 105 343 25.00 -.44 24.98May 18 74.00 2.94 2.96 1 112 24.50 -.51 21.92May 18 74.01 2.92 2.45 161 558 24.50 -.51 21.72May 18 77.01 4.76 5.14 55 3251 23.70 -.70 9.87May 18 78.00 5.54 5.30 15 292 23.60 -.76 7.73Jun 18 48.00 .04 .06 60 130 38.90 - .24Jun 18 49.00 .05 .07 30 40 38.60 - .30Jun 18 57.00 .29 .26 150 150 34.90 -.05 1.75Jun 18 62.01 .64 .59 30 48 31.30 -.10 3.77Jun 18 63.01 .73 .48 30 30 30.60 -.12 4.33Jun 18 67.00 1.33 1.28 120 651 27.80 -.21 7.86Jun 18 69.00 1.79 1.55 100 721 26.60 -.27 10.62Jun 18 72.00 2.77 2.80 38 258 25.20 -.39 16.47Jun 18 72.01 2.75 2.80 20 358 25.20 -.39 16.35Jun 18 75.01 4.14 3.70 65 170 23.90 -.53 13.95Jul 18 66.00 1.46 1.48 160 160 27.60 -.20 6.50Jul 18 68.00 1.93 1.28 20 170 26.70 -.25 8.59Aug 18 61.01 1.28 1.23 43 43 30.30 -.12 4.34Aug 18 62.00 1.46 1.40 5 5 29.90 -.14 4.95Aug 18 62.01 1.46 1.20 50 50 29.90 -.14 4.93Aug 18 73.00 5.12 3.90 1 3 26.30 -.42 17.35Sep 18 57.01 .96 .91 20 20 31.80 -.09 2.75Sep 18 59.01 1.22 1.18 20 190 30.80 -.11 3.46Sep 18 61.01 1.52 1.35 30 30 29.90 -.14 4.34Sep 18 62.01 1.71 1.60 20 20 29.50 -.15 4.87Sep 18 80.01 9.74 9.38 30 487 25.20 -.66 8.40Dec 18 62.01 2.46 2.33 20 20 29.10 -.17 4.73Dec 18 68.00 4.29 4.00 20 224 27.40 -.28 8.26Dec 18 73.00 6.50 6.50 9 50 26.40 -.41 12.51Mar 19 82.01 14.02 12.88 8 8 25.20 -.63 7.30Regis Res Last Sale Price $4.58Apr 18 4.50 .07 .07 110 175 24.10 -.35 24.67Apr 18 4.60 .12 .11 100 100 24.40 -.50 36.05May 18 4.00 .01 .03 50 1219 27.70 -.07 2.44May 18 4.20 .04 .06 25 25 27.00 -.16 7.32May 18 4.40 .09 .11 40 690 25.90 -.29 14.64South32 Last Sale Price $3.27Apr 18 2.37 - .01 300 300 32.30 - 2.66Apr 18 3.17 .05 .07 190 4105 31.50 -.31 26.58Apr 18 3.26 .09 .17 3030 4615 31.80 -.45 47.84May 18 3.16 .10 .10 100 1161 32.20 -.34 22.78May 18 3.26 .14 .13 50 1220 31.70 -.45 31.89Jun 18 2.87 .06 .05 380 3630 34.70 -.17 7.97Mar 19 2.87 .27 .26 115 115 34.70 -.25 8.44Mar 19 3.16 .40 .40 106 576 33.50 -.35 12.51Scentre Grp Last Sale Price $3.94Apr 18 4.00 .10 .17 230 510 18.30 -.61 17.65Jun 18 3.90 .10 .11 400 400 16.80 -.39 11.03Jun 18 4.00 .15 .23 130 755 16.70 -.52 9.93Sep 18 3.61 .08 .09 200 200 17.70 -.17 4.23Sep 18 3.81 .15 .16 180 300 16.80 -.30 7.94Seek Last Sale Price $18.64Apr 18 18.00 .16 .29 70 - 23.90 -.24 14.92May 18 17.50 .22 .35 55 55 24.80 -.21 8.79Jun 18 17.00 .26 .32 65 65 25.30 -.18 6.06Jul 18 17.50 .47 .59 5 5 24.50 -.26 8.30Sims Metal Mgmt Last Sale Price $14.10Apr 18 13.50 .14 .12 80 80 29.00 -.24 17.87Apr 18 14.00 .31 .28 1000 1040 27.40 -.43 38.21Apr 18 14.50 .59 .47 25 17 27.20 -.65 23.42Jun 18 14.14 .72 .65 30 30 27.40 -.45 21.11Stockland Last Sale Price $4.05Apr 18 4.00 .04 .07 50 550 16.30 -.34 17.17Apr 18 4.20 .17 .21 100 423 20.10 -.77 8.58Jun 18 4.10 .23 .21 40 90 15.90 -.51 18.78Sep 18 3.71 .09 .08 200 - 17.90 -.17 4.63Sep 18 4.11 .27 .26 100 100 16.20 -.48 10.81Sep 19 3.40 .17 .20 100 100 18.20 -.12 2.84The Star Entertain Last Sale Price $5.22Sep 18 5.50 .55 .52 20 28 25.50 -.56 10.79Sonic Healthcare Last Sale Price $22.83Apr 18 22.00 .10 .16 50 60 17.90 -.17 7.23Apr 18 23.00 .42 .54 5 80 16.00 -.55 19.41May 18 22.51 .40 - 300 300 17.40 -.36 13.05Jun 18 22.00 .39 .41 15 1015 17.80 -.27 7.33Santos Last Sale Price $5.88Apr 18 5.75 .06 .08 600 600 35.70 -.30 48.77Apr 18 6.00 .19 .22 100 100 39.70 -.64 62.07Apr 18 4.91 .00 .01 100 1140 32.70 - .30Apr 18 5.25 .01 .41 100 6934 31.60 -.05 2.96Apr 18 5.75 .11 .13 700 700 30.70 -.35 32.52Apr 18 6.00 .23 .25 100 100 31.10 -.58 33.99Apr 18 6.25 .42 .30 450 450 32.30 -.78 14.78May 18 5.25 .06 .07 7 1326 32.90 -.14 7.60May 18 5.50 .11 .09 230 350 30.70 -.24 13.30May 18 5.75 .18 .16 423 20 29.10 -.37 22.80May 18 6.00 .30 .30 423 180 28.10 -.54 22.80May 18 6.25 .46 1.28 180 200 27.50 -.71 11.40Jun 18 3.00 - .02 160 435 31.80 - 1.48Jun 18 3.75 - .01 180 1080 30.50 - .74Jun 18 4.59 .01 .04 100 600 29.10 -.03 .74Jun 18 5.15 .06 .07 600 2830 27.70 -.12 4.06Jun 18 5.16 .06 .07 1140 1175 27.60 -.13 4.06Jun 18 5.40 .11 .12 570 1820 27.00 -.21 7.76Jun 18 5.62 .17 .15 4235 5101 26.40 -.31 12.56Jun 18 5.63 .17 .14 100 2287 26.40 -.31 12.56Jun 18 5.86 .27 .25 122 122 25.90 -.43 19.58Jun 18 6.09 .40 1.14 94 193 25.60 -.57 13.67Jun 18 6.57 .75 .78 110 250 26.10 -.81 4.06Jun 18 7.03 1.18 1.20 25 50 28.80 -.95 1.85Jun 18 7.27 1.40 1.42 107 57 31.20 -.99 .37Jun 18 8.45 2.56 2.60 260 1265 44.70 -1.00 -Jul 18 5.75 .23 .20 432 432 23.40 -.37 12.47Jul 18 6.00 .34 .91 500 400 22.90 -.51 12.47Sep 18 4.31 .02 .03 240 240 28.20 -.03 .71Sep 18 4.71 .06 .07 95 - 27.50 -.08 1.95Sep 18 4.81 .07 .09 1295 1094 27.30 -.10 2.31Sep 18 5.25 .14 .15 200 300 26.10 -.20 5.14Sep 18 5.75 .32 - 250 20 25.10 -.37 11.35Sep 18 6.00 .44 - 250 - 24.90 -.48 11.35Sep 18 9.51 3.77 4.00 200 240 63.70 -.84 4.97Dec 18 4.50 .06 .29 20 20 26.80 -.07 1.44Dec 18 4.80 .10 .33 1000 1310 26.10 -.12 2.40Dec 18 4.90 .12 .11 300 733 25.80 -.13 2.76Dec 18 5.00 .14 .60 20 290 25.50 -.15 3.24Dec 18 5.26 .19 .22 35 75 24.80 -.21 4.55Dec 18 5.51 .27 .26 500 500 24.10 -.28 6.35Dec 18 5.75 .36 .35 59 59 23.60 -.36 8.63Dec 18 5.76 .36 .35 59 159 23.50 -.37 8.63Dec 18 6.01 .47 .46 54 54 23.10 -.46 8.27SPDR 200 Fund Last Sale Price $54.16Jun 18 50.50 .41 .46 6 6 17.00 -.15 3.29Jun 18 52.00 .77 .95 5 105 16.90 -.25 6.14

Jun 18 53.00 1.07 1.32 20 90 16.50 -.33 8.58Dec 18 49.00 1.00 1.00 6 6 15.80 -.14 2.62Suncorp Grp Last Sale Price $13.44Apr 18 12.75 .03 .03 3 48 18.50 -.10 3.88Apr 18 13.25 .13 .14 50 515 16.80 -.33 16.17Apr 18 13.51 .23 .19 300 660 16.30 -.52 21.34Jun 18 12.26 .09 .17 43 243 19.20 -.12 2.91Aug 18 13.25 .59 .64 5 5 16.10 -.36 10.99Sydney Airport Last Sale Price $6.54Apr 18 6.50 .07 .11 170 1443 15.90 -.40 19.93May 18 6.50 .14 .14 100 1133 18.20 -.42 16.52Jun 18 5.75 .04 .04 32 600 19.40 -.06 2.33Jun 18 6.25 .15 .17 90 1540 17.90 -.24 9.97Jun 18 6.50 .27 .27 215 1144 17.10 -.41 17.94Tabcorp Hldgs Last Sale Price $4.22Apr 18 4.00 .03 .04 300 - 28.50 -.19 12.36Apr 18 4.40 .20 .24 100 420 20.70 -.80 8.24May 18 4.09 .08 .09 230 80 23.10 -.31 14.12Jun 18 4.20 .17 .14 214 360 22.50 -.43 16.99Jul 18 4.40 .29 .30 75 75 21.70 -.59 8.88Aug 18 4.50 .46 .41 23 23 22.40 -.63 10.59Dec 18 4.98 .86 .86 60 60 21.20 -.92 3.34Transurban Grp Last Sale Price $11.17Apr 18 10.93 .09 .10 120 401 18.40 -.28 14.00Apr 18 11.17 .19 .17 250 925 18.60 -.47 29.56Apr 18 11.42 .34 .32 50 1300 19.10 -.67 14.78Apr 18 11.67 .55 .45 100 3424 20.00 -.82 7.00May 18 10.68 .11 .11 50 1035 18.90 -.22 7.34May 18 11.17 .28 .27 100 2370 18.00 -.45 18.67Jun 18 10.43 .19 .19 96 11 18.90 -.18 7.20Jul 18 10.50 .27 .24 20 20 19.20 -.22 7.73Telstra Corp Last Sale Price $3.10Apr 18 3.07 .02 .01 200 200 22.50 -.35 33.64Apr 18 3.07 .04 .04 1960 2508 20.60 -.39 25.23Apr 18 3.17 .10 .10 800 1714 20.20 -.66 16.82Apr 18 3.27 .18 .14 400 4490 20.60 -.88 5.61Apr 18 3.28 .19 .14 700 3370 20.70 -.89 2.80Apr 18 3.37 .27 .24 580 1627 21.90 -1.00 -Apr 18 3.47 .37 .24 950 920 24.10 -1.00 -May 18 2.97 .04 .01 17000 17773 21.00 -.25 9.61May 18 3.07 .07 .07 2110 2149 19.80 -.40 16.82May 18 3.17 .13 .11 70 1749 19.30 -.59 13.22May 18 3.27 .20 .17 1100 5413 19.50 -.77 6.01May 18 3.37 .28 .29 30 1550 20.40 -.90 2.40May 18 3.46 .36 .34 1725 1300 21.50 -.99 1.20May 18 3.67 .56 .55 50 1161 25.40 -1.00 -Jun 18 2.97 .06 .06 300 1800 20.20 -.27 8.41Jun 18 3.07 .10 .08 4020 5550 19.30 -.40 13.32Jun 18 3.17 .14 .12 200 9340 18.80 -.55 10.51Jun 18 3.27 .21 .17 61 3996 18.80 -.71 5.61Jun 18 3.37 .29 .27 535 7498 19.10 -.85 2.80Jun 18 3.46 .37 .33 100 7872 19.60 -.96 1.40Jul 18 3.07 .11 .09 60 60 19.30 -.40 11.56Jul 18 3.27 .22 .20 15030 16730 18.70 -.67 5.26Jul 18 3.37 .30 .26 100 3350 18.90 -.81 3.15Aug 18 3.17 .21 .19 600 600 17.20 -.52 11.21Aug 18 3.47 .44 .34 950 1598 14.70 -1.00 5.61Sep 18 2.47 .03 .03 4000 4000 24.10 -.06 1.68Sep 18 2.77 .07 .06 2000 5200 21.10 -.16 4.37Sep 18 2.87 .09 .09 100 400 20.00 -.22 6.06Dec 18 2.57 .05 .05 400 400 22.50 -.10 2.27Dec 18 2.77 .09 .08 4100 4590 20.30 -.17 3.86Mar 19 3.07 .25 .24 135 135 17.30 -.37 8.25Mar 19 3.96 .96 .53 1250 1890 11.90 -1.00 3.46Mar 19 4.96 1.94 1.75 650 3775 13.60 -1.00 2.64Dec 20 3.37 .59 .56 90 100 11.20 -1.00 3.82Treasury Wine Last Sale Price $17.18Apr 18 16.50 .14 .23 40 1250 25.20 -.22 14.67Jun 18 17.50 .89 .81 60 60 22.80 -.52 14.29Westpac Banking Last Sale Price $29.05Apr 18 27.50 - .02 1000 1000 14.80 - 3.59Apr 18 29.00 .20 .19 510 240 14.90 -.44 35.00Apr 18 29.50 .52 .82 50 73 15.40 -.78 12.56Apr 18 28.00 .07 .11 180 180 18.10 -.12 6.28Apr 18 29.00 .34 .61 30 30 16.60 -.45 30.07Apr 18 26.51 .01 .09 16 516 20.20 -.02 .60Apr 18 27.50 .07 .18 76 893 19.00 -.09 3.89Apr 18 28.00 .13 .14 265 1153 18.10 -.17 7.48Apr 18 28.01 .13 .27 51 1086 18.10 -.17 7.48Apr 18 28.50 .23 .22 426 1632 17.10 -.29 13.76Apr 18 28.51 .23 .42 335 1752 17.10 -.29 13.76Apr 18 29.00 .40 .38 490 4577 16.10 -.45 23.93Apr 18 29.01 .41 .67 55 1209 16.10 -.45 24.23Apr 18 29.50 .67 .67 80 999 15.20 -.64 12.86Apr 18 29.51 .67 1.04 200 1170 15.20 -.65 12.56Apr 18 30.00 1.02 1.45 110 5664 14.30 -.84 4.49Apr 18 30.01 1.02 1.23 30 967 14.30 -.85 3.89Apr 18 30.50 1.47 2.01 50 2292 13.50 -1.00 .90Apr 18 30.51 1.46 1.47 210 356 13.50 -1.00 -Apr 18 31.00 1.95 2.06 29 50 12.80 -1.00 -Apr 18 31.50 2.45 2.39 19 300 12.30 -1.00 -Apr 18 32.51 3.44 3.82 55 625 13.00 -1.00 -Apr 18 35.01 5.93 5.80 10 245 18.10 -1.00 -May 18 27.00 .32 .50 60 796 19.20 -.12 8.21May 18 27.50 .45 .61 50 634 18.00 -.16 11.41May 18 28.00 .61 .96 400 1830 17.00 -.23 15.77May 18 28.01 .61 .87 20 190 17.00 -.23 15.77May 18 28.50 .84 .90 121 650 16.10 -.32 21.67May 18 29.00 1.15 1.10 60 3655 15.40 -.44 29.36May 18 30.00 1.93 1.54 61 736 14.40 -.72 25.00May 18 30.01 1.93 2.16 40 1608 14.40 -.72 24.74May 18 31.01 2.86 2.30 19 688 13.80 -1.00 23.08Jun 18 23.84 .08 .14 30 300 23.10 -.03 1.20Jun 18 25.33 .22 .26 20 20 21.80 -.07 3.22Jun 18 25.83 .28 .22 21 356 21.20 -.09 4.26Jun 18 26.32 .38 .34 10 90 20.40 -.12 5.61Jun 18 27.31 .61 .54 6 456 18.80 -.20 9.12Jun 18 27.32 .60 .54 10 80 18.80 -.20 9.05Jun 18 28.80 1.25 1.16 543 1561 16.80 -.40 18.62Jun 18 28.81 1.24 1.38 30 832 16.80 -.40 18.47Jun 18 29.80 1.91 2.20 40 968 16.00 -.59 17.28Jun 18 29.81 1.89 2.25 300 800 16.00 -.59 16.90Jun 18 30.79 2.73 2.80 110 112 15.30 -.81 14.73Jun 18 33.78 5.54 4.40 300 999 16.50 -1.00 12.19Jul 18 25.01 .20 .23 125 - 20.30 -.06 2.30Jul 18 29.50 1.77 1.69 200 500 16.10 -.51 14.86Aug 18 30.00 2.17 - 4 - 14.90 -.59 10.43Sep 18 25.51 .44 .56 10 230 19.50 -.11 3.16Dec 18 26.00 1.00 1.19 3 103 18.70 -.16 4.88Dec 18 26.01 1.00 1.15 10 65 18.60 -.16 4.83Dec 18 28.50 2.05 1.95 35 66 16.40 -.35 9.94Dec 18 29.00 2.35 2.20 10 236 16.10 -.40 11.40Jun 19 31.00 4.50 4.50 20 20 13.50 -.70 7.17Dec 19 25.00 1.70 2.02 2 2 16.90 -.12 3.43Wesfarmers Last Sale Price $41.60Apr 18 40.00 .12 .17 200 2621 16.10 -.13 4.80Apr 18 41.00 .33 .25 600 1392 15.30 -.31 13.58Apr 18 41.01 .33 .27 200 447 15.30 -.31 13.79Apr 18 41.50 .52 .52 5 228 14.90 -.44 21.52Apr 18 42.00 .78 .84 50 430 14.70 -.58 15.88Apr 18 43.00 1.51 1.39 54 750 14.90 -.84 4.80May 18 40.00 .34 .32 80 353 16.20 -.21 6.09May 18 41.01 .61 .72 20 180 15.40 -.35 11.01May 18 41.50 .81 .55 30 360 15.10 -.43 14.59May 18 42.00 1.06 .75 74 234 14.90 -.53 11.91May 18 42.50 1.36 1.50 80 103 14.80 -.62 8.24May 18 44.00 2.54 2.35 30 520 15.60 -.87 2.60Jun 18 38.00 .23 .22 30 692 17.90 -.11 2.40Jun 18 39.00 .35 .44 15 323 17.00 -.16 3.71Jun 18 40.00 .56 .59 10 1015 16.20 -.25 5.90Jun 18 41.00 .87 1.00 10 434 15.50 -.36 9.09Jun 18 41.50 1.08 1.07 250 263 15.20 -.42 11.23Jul 18 41.00 1.02 1.09 10 25 15.40 -.36 8.03Sep 18 37.01 .66 .55 5 35 19.00 -.13 3.31Westfield Last Sale Price $8.73Apr 18 8.75 .15 .23 25 25 17.40 -.49 25.88May 18 8.75 .22 .41 200 630 16.80 -.47 16.64Jul 18 8.75 .28 .20 200 400 15.40 -.44 9.71Dec 18 9.01 .58 .55 30 - 13.90 -.55 4.84WorleyParsons Last Sale Price $14.09Apr 18 12.75 .03 - 125 - 28.40 -.06 3.08Apr 18 13.50 .13 .18 40 40 27.20 -.23 16.04Apr 18 13.51 .13 .19 110 110 27.20 -.23 16.04Apr 18 13.75 .20 .20 250 170 26.70 -.32 24.67Apr 18 13.76 .20 .27 428 378 26.70 -.32 24.67Apr 18 14.00 .29 .31 10 40 26.20 -.43 36.39Jul 18 11.75 .14 .16 30 - 29.90 -.10 3.12Sep 18 14.12 1.05 1.12 7 7 27.10 -.43 15.17Woolworths Grp Last Sale Price $26.63Apr 18 25.50 .04 .11 100 1975 14.80 -.09 2.94Apr 18 26.50 .28 .40 50 196 14.20 -.41 18.60Apr 18 26.51 .28 .30 300 295 14.20 -.41 18.60Apr 18 27.51 .94 .93 3 80 13.80 -.86 3.59Apr 18 30.01 3.36 3.43 80 120 19.00 -1.00 -May 18 25.51 .19 .20 40 40 16.10 -.19 5.31May 18 26.00 .31 .33 50 1913 15.60 -.29 8.67Jun 18 24.00 .11 .16 20 520 18.10 -.08 1.71Jun 18 26.00 .48 .47 350 2805 15.80 -.31 7.83Jun 18 26.01 .47 .57 330 931 15.80 -.31 7.75Jun 18 26.50 .67 .61 500 1320 15.40 -.41 10.93Aug 18 25.50 .52 .61 60 60 16.00 -.26 4.80Sep 18 26.00 .94 .90 2 88 16.00 -.33 7.36Woodside Pet Last Sale Price $30.11Apr 18 26.87 .03 .04 494 728 28.10 -.04 1.73Apr 18 27.37 .04 .17 175 1255 26.60 -.05 2.60Apr 18 27.38 .05 .16 40 200 26.60 -.05 2.89Apr 18 27.87 .07 .08 589 2681 24.90 -.08 4.04Apr 18 27.88 .07 .08 289 220 24.90 -.08 4.04Apr 18 28.36 .11 .12 662 1519 23.30 -.12 6.06Apr 18 28.37 .11 .13 5040 5566 23.30 -.12 6.06Apr 18 28.86 .17 .22 785 1361 21.80 -.18 9.52Apr 18 28.87 .17 .18 220 730 21.80 -.18 9.81Apr 18 29.36 .27 .45 309 1066 20.70 -.27 15.59Apr 18 29.37 .27 .23 110 380 20.70 -.28 15.59Apr 18 29.86 .44 .40 705 1050 20.00 -.40 25.11

Apr 18 29.87 .44 1.20 85 915 20.00 -.40 25.11Apr 18 30.35 .68 .85 110 590 19.90 -.54 25.11Apr 18 30.85 1.01 1.25 25 218 20.40 -.67 15.59Apr 18 31.36 1.42 1.50 100 634 21.80 -.78 9.81Apr 18 31.85 1.87 2.70 50 1116 23.70 -.84 7.22Apr 18 32.34 2.33 2.50 30 160 26.20 -.88 5.77Apr 18 35.84 5.82 6.84 400 90 49.60 -.94 4.91Apr 18 36.33 6.32 - 400 - 52.90 -.94 5.48May 18 26.87 .15 .27 50 1256 26.60 -.10 3.71May 18 27.37 .19 .27 50 544 25.20 -.12 4.70May 18 27.87 .25 .45 50 542 23.90 -.16 6.06May 18 28.86 .42 .46 23 1238 21.80 -.25 10.39May 18 29.36 .56 .60 380 3100 21.00 -.33 13.73May 18 29.37 .56 .61 115 400 21.00 -.33 13.73May 18 29.87 .72 .68 40 115 20.10 -.41 17.81Jun 18 25.88 .16 .18 12 3610 25.20 -.08 2.24Jun 18 26.38 .19 .30 50 50 24.40 -.10 2.74Jun 18 26.87 .24 .27 255 615 23.50 -.12 3.46Jun 18 27.37 .30 .54 150 2760 22.70 -.15 4.33Jun 18 27.87 .38 .95 5 1290 21.90 -.18 5.48Jun 18 28.37 .47 .67 40 575 21.30 -.23 6.85Jun 18 28.87 .60 .70 5 110 20.80 -.28 8.73Jun 18 29.86 .95 1.33 110 2203 19.80 -.41 13.78Jun 18 29.87 .95 1.22 10 390 19.80 -.41 13.71Jun 18 30.36 1.18 1.62 100 50 19.50 -.48 13.42Jun 18 30.86 1.46 1.90 23 556 19.40 -.56 10.17Jul 18 28.36 .66 .61 120 50 21.90 -.25 7.09Aug 18 26.50 .55 .55 25 35 23.90 -.15 4.49Sep 18 19.90 .10 .12 120 1185 33.80 -.02 .66Sep 18 26.38 .60 .98 120 400 23.70 -.15 4.16Sep 18 28.87 1.38 1.65 10 1690 22.50 -.32 9.52Sep 18 29.37 1.62 1.89 254 612 22.50 -.36 11.19Sep 18 32.85 3.84 4.17 5 809 23.10 -.68 7.59Dec 18 33.35 4.37 4.20 103 38 22.20 -.68 5.27

INDEX OPTIONSS&P/ASX 200 Call (value in index points, 1pt = $10)Apr 18 5600 1.94 2.12 20 520 17.30 - -Apr 18 5675 1.24 1.22 20 - 15.10 - -Apr 18 5700 1.02 .98 135 197 14.20 - -Apr 18 5725 .80 .72 50 30 13.20 - -Apr 18 5750 .60 .58 648 351 12.20 - -Apr 18 5775 .42 .40 449 739 11.40 - -Apr 18 5800 .28 .28 1189 640 10.80 - -Apr 18 5825 .17 .16 990 722 10.50 - -Apr 18 5850 .10 .10 3455 2795 10.30 - -Apr 18 5875 .06 .07 2852 2177 10.50 - -Apr 18 5900 .03 .05 4556 2807 10.70 - -Apr 18 5925 .02 .03 1515 995 11.10 - -Apr 18 5950 .01 .02 686 752 11.60 - -Apr 18 5975 .01 .02 583 809 12.00 - -Apr 18 6000 .00 .01 625 384 12.40 - -Apr 18 6025 .00 .01 350 1196 12.70 - -Apr 18 5000 7.95 7.40 1 68 35.90 - -Apr 18 5500 3.01 3.15 11 186 20.00 - -Apr 18 5550 2.53 3.95 1 541 18.40 - -Apr 18 5575 2.30 2.31 20 149 17.70 - -Apr 18 5600 2.06 2.04 330 307 16.90 - -Apr 18 5650 1.61 1.86 24 65 15.50 - -Apr 18 5700 1.19 1.26 70 129 14.20 - -Apr 18 5725 .99 1.03 168 1960 13.60 - -Apr 18 5750 .81 .84 308 661 13.10 - -Apr 18 5775 .64 .58 669 566 12.60 - -Apr 18 5800 .50 .47 1000 3252 12.20 - -Apr 18 5825 .38 .39 1673 1527 11.90 - -Apr 18 5850 .27 .25 1381 3778 11.60 - -Apr 18 5875 .20 .24 1014 4277 11.40 - -Apr 18 5900 .14 .13 1478 5202 11.30 - -Apr 18 5925 .09 .09 1381 3069 11.20 - -Apr 18 5950 .06 .06 503 4824 11.20 - -Apr 18 5975 .04 .05 3123 2309 11.30 - -Apr 18 6000 .03 .03 922 5115 11.40 - -Apr 18 6025 .02 .03 790 2447 11.50 - -Apr 18 6050 .01 .03 1604 3285 11.60 - -Apr 18 6075 .01 .03 67 2584 11.70 - -Apr 18 6100 .01 .01 805 8137 11.80 - -Apr 18 6125 .00 .03 5 1444 11.90 - -Apr 18 6150 .00 .01 101 4496 12.00 - -Apr 18 6175 .00 .03 150 2699 12.10 - -Apr 18 6200 .00 .01 93 7950 12.10 - -Apr 18 6225 - .01 450 1704 12.10 - -Apr 18 6250 - .01 35 3190 12.20 - -Apr 18 6275 - .01 56 4352 12.20 - -Apr 18 6300 - .01 28 2627 12.20 - -Apr 18 6325 - .03 171 1558 12.20 - -Apr 18 6375 - .03 55 3235 12.20 - -Apr 18 6400 - .01 27 3341 12.20 - -Apr 18 6475 - .01 170 1502 12.20 - -Apr 18 5775 .75 .73 60 - 12.70 - -Apr 18 5800 .61 .58 2 - 12.40 - -Apr 18 5850 .37 .39 352 - 11.70 - -Apr 18 5900 .20 - 404 - 11.10 - -Apr 18 5925 .15 .14 545 - 11.00 - -Apr 18 5975 .08 - 460 - 11.00 - -May 18 4500 12.67 12.13 2 26 18.00 - -May 18 4750 10.18 9.84 1 9 18.00 - -May 18 5000 7.69 7.71 1 1 18.10 - -May 18 5600 2.11 2.57 10 70 13.90 - -May 18 5650 1.72 3.36 39 60 13.30 - -May 18 5700 1.37 1.36 40 176 12.80 - -May 18 5750 1.05 1.04 1346 1214 12.40 - -May 18 5775 .91 .94 133 461 12.20 - -May 18 5800 .78 .77 314 538 12.00 - -May 18 5825 .66 .62 172 234 11.80 - -May 18 5850 .56 .52 356 650 11.60 - -May 18 5875 .47 .45 120 320 11.50 - -May 18 5900 .39 .40 463 3725 11.40 - -May 18 5925 .32 .33 41 7615 11.30 - -May 18 5950 .26 .25 156 530 11.20 - -May 18 5975 .21 .19 149 116 11.20 - -May 18 6000 .17 .17 2405 5932 11.20 - -May 18 6025 .14 .16 169 404 11.20 - -May 18 6050 .11 .11 666 1027 11.20 - -May 18 6075 .09 .16 1572 201 11.20 - -May 18 6100 .07 .07 1123 3018 11.30 - -May 18 6125 .06 .11 84 609 11.30 - -May 18 6150 .04 .05 960 1910 11.40 - -May 18 6175 .04 .07 1730 451 11.50 - -May 18 6200 .03 .04 169 1128 11.60 - -May 18 6225 .02 .04 400 625 11.70 - -May 18 6250 .02 .02 1263 1762 11.80 - -May 18 6275 .02 .02 285 1189 12.00 - -May 18 6300 .01 .02 185 1912 12.10 - -May 18 6325 .01 .01 246 725 12.20 - -May 18 6350 .01 .01 1625 797 12.30 - -May 18 6375 .01 .02 822 1683 12.40 - -May 18 6400 .01 .02 225 1775 12.50 - -May 18 6525 .00 .01 125 484 12.80 - -Jun 18 1.00 57.71 57.72 93 676 - - -Jun 18 5600 2.54 3.66 181 2640 14.90 - -Jun 18 5700 1.83 3.01 52 188 13.90 - -Jun 18 5750 1.52 1.31 44 694 13.50 - -Jun 18 5775 1.38 1.38 272 324 13.30 - -Jun 18 5800 1.24 1.23 208 785 13.10 - -Jun 18 5850 .99 .96 87 907 12.80 - -Jun 18 5875 .88 .79 115 713 12.60 - -Jun 18 5900 .78 .79 210 5903 12.50 - -Jun 18 5925 .69 .84 114 239 12.30 - -Jun 18 5950 .60 .53 13 303 12.20 - -Jun 18 5975 .52 .43 22 896 12.10 - -Jun 18 6000 .45 .44 441 6868 12.00 - -Jun 18 6050 .34 .50 1 497 11.80 - -Jun 18 6075 .29 .36 20 209 11.80 - -Jun 18 6100 .25 .22 225 4722 11.70 - -Jun 18 6125 .21 .20 45 219 11.60 - -Jun 18 6150 .18 .16 282 851 11.60 - -Jun 18 6175 .15 .20 55 385 11.60 - -Jun 18 6200 .13 .11 429 4010 11.50 - -Jun 18 6225 .11 .17 10 206 11.50 - -Jun 18 6250 .09 .08 145 1452 11.50 - -Jun 18 6275 .07 .15 235 3256 11.50 - -Jun 18 6300 .06 .09 550 10435 11.50 - -Jun 18 6325 .05 .09 125 331 11.60 - -Jun 18 6350 .04 .05 10 918 11.60 - -Jun 18 6400 .03 .03 745 2027 11.70 - -Jun 18 6550 .01 .01 300 1669 11.90 - -Jun 18 6600 .01 .09 50 775 12.00 - -Jul 18 5950 .81 .78 5 36 12.90 - -Jul 18 5975 .73 .78 3 203 12.80 - -Jul 18 6000 .65 .64 5 219 12.70 - -Jul 18 6100 .40 .40 21 143 12.40 - -Jul 18 6150 .31 .26 14 217 12.20 - -Jul 18 6200 .24 .20 37 304 12.10 - -Jul 18 6225 .21 .18 100 4 12.10 - -Jul 18 6250 .18 .25 12 69 12.00 - -Jul 18 6500 .05 .05 30 2895 12.30 - -Jul 18 6525 .04 .04 100 108 12.30 - -Aug 18 5975 .86 - 25 - 13.00 - -Aug 18 6150 .42 .40 1 8 12.40 - -Aug 18 6200 .33 .74 30 38 12.30 - -Aug 18 6300 .20 .46 30 90 12.10 - -Aug 18 6350 .16 .25 150 161 12.00 - -Aug 18 7300 .00 .01 22 22 12.20 - -Sep 18 4500 12.21 12.25 2 16 22.40 - -Sep 18 4600 11.26 11.08 16 168 21.60 - -Sep 18 5700 2.16 2.30 650 651 13.70 - -Sep 18 5800 1.63 1.92 4 671 13.20 - -Sep 18 5900 1.20 1.25 3 145 12.80 - -Sep 18 6150 .49 .47 3 116 12.10 - -Sep 18 6200 .39 .38 1 180 12.00 - -Sep 18 6250 .32 .32 4 8 11.90 - -Sep 18 6400 .16 .14 20 809 11.60 - -Sep 18 6500 .10 .11 3902 4293 11.60 - -Sep 18 6600 .06 .13 4200 6171 11.70 - -Dec 18 5450 4.25 4.12 1 1 15.40 - -Dec 18 6000 1.35 1.27 7 2360 13.20 - -Dec 18 6100 1.02 .99 7 235 12.90 - -Dec 18 6450 .32 .35 2 554 11.90 - -

Mar 19 4500 11.79 11.65 21 18 18.80 - -Mar 19 5000 7.55 - 38 177 16.90 - -Mar 19 5500 4.00 - 38 46 14.90 - -Mar 19 6000 1.57 1.58 2 2 13.30 - -Mar 19 6500 .41 .45 4502 4505 12.10 - -S&P/ASX 200 Put (value in index points, 1pt = $10)Apr 18 5000 - .01 200 200 32.10 - -Apr 18 5050 - .01 80 80 32.00 - -Apr 18 5100 .00 .01 280 240 31.90 - -Apr 18 5150 .00 .02 100 100 31.70 - -Apr 18 5200 .00 .02 120 120 31.40 - -Apr 18 5225 .00 .03 325 175 31.20 - -Apr 18 5275 .01 .01 310 - 30.30 - -Apr 18 5300 .01 .05 125 115 29.70 - -Apr 18 5325 .01 .03 67 67 28.90 - -Apr 18 5350 .01 .01 165 25 28.10 - -Apr 18 5375 .01 - 130 - 27.20 - -Apr 18 5400 .01 .02 50 10 26.20 - -Apr 18 5425 .01 .02 61 61 25.20 - -Apr 18 5450 .02 .02 100 75 24.10 - -Apr 18 5475 .02 .03 50 - 23.10 - -Apr 18 5500 .02 .03 321 201 22.00 - -Apr 18 5525 .02 .04 328 73 20.90 - -Apr 18 5550 .03 .05 65 160 19.80 - -Apr 18 5575 .03 .04 284 620 18.80 - -Apr 18 5600 .04 .05 847 1414 17.70 - -Apr 18 5625 .05 .06 507 540 16.70 - -Apr 18 5650 .06 .07 940 926 15.70 - -Apr 18 5675 .08 .14 663 743 14.80 - -Apr 18 5700 .11 .11 2030 1572 13.90 - -Apr 18 5725 .14 .20 1523 1027 13.10 - -Apr 18 5750 .20 .18 1277 1389 12.50 - -Apr 18 5775 .28 .25 933 402 12.10 - -Apr 18 5800 .40 .37 702 923 11.90 - -Apr 18 5825 .55 .48 1239 1147 11.90 - -Apr 18 5850 .73 .88 482 1079 12.20 - -Apr 18 5875 .94 .91 811 1226 12.70 - -Apr 18 5900 1.16 1.59 373 1925 13.40 - -Apr 18 5950 1.63 1.45 168 165 15.10 - -Apr 18 5975 1.88 1.94 110 110 16.20 - -Apr 18 6000 2.12 2.24 280 210 17.50 - -Apr 18 4700 .00 .02 100 1283 34.90 - -Apr 18 4800 .00 .01 16 1748 34.50 - -Apr 18 4850 .00 .01 1 262 34.30 - -Apr 18 4875 .00 .03 55 55 34.10 - -Apr 18 4900 .01 .04 1 691 33.90 - -Apr 18 5000 .01 .04 1 2546 32.60 - -Apr 18 5050 .01 .06 1 660 31.70 - -Apr 18 5075 .01 .02 180 399 31.10 - -Apr 18 5100 .01 .02 73 1927 30.60 - -Apr 18 5125 .02 .02 50 261 30.00 - -Apr 18 5150 .02 .02 91 1427 29.30 - -Apr 18 5175 .02 - 100 30 28.70 - -Apr 18 5200 .02 .03 1081 1853 28.00 - -Apr 18 5250 .03 .05 350 1373 26.60 - -Apr 18 5300 .03 .09 660 2611 25.10 - -Apr 18 5325 .03 .09 170 1254 24.40 - -Apr 18 5350 .04 .05 425 2224 23.60 - -Apr 18 5375 .04 .11 163 815 22.90 - -Apr 18 5400 .04 .06 441 5922 22.10 - -Apr 18 5425 .05 .07 46 1448 21.40 - -Apr 18 5450 .06 .08 555 3331 20.60 - -Apr 18 5475 .06 .09 351 1130 19.90 - -Apr 18 5500 .07 .07 595 7071 19.10 - -Apr 18 5525 .08 .10 2630 6246 18.30 - -Apr 18 5550 .09 .11 223 2047 17.60 - -Apr 18 5575 .10 .16 701 3851 16.90 - -Apr 18 5600 .12 .12 2404 3876 16.20 - -Apr 18 5625 .14 .15 973 2195 15.50 - -Apr 18 5650 .16 .16 1559 7077 14.90 - -Apr 18 5675 .20 .22 668 1244 14.30 - -Apr 18 5700 .24 .25 2095 6342 13.70 - -Apr 18 5725 .29 .31 213 2424 13.20 - -Apr 18 5750 .36 .34 1374 2604 12.70 - -Apr 18 5775 .45 .44 1147 2324 12.30 - -Apr 18 5800 .56 .54 1501 10763 12.00 - -Apr 18 5825 .69 1.27 671 1500 11.70 - -Apr 18 5850 .84 .83 155 2722 11.50 - -Apr 18 5875 1.01 1.05 337 2266 11.30 - -Apr 18 5900 1.20 1.14 310 4940 11.20 - -Apr 18 5925 1.41 1.92 188 5942 11.10 - -Apr 18 5950 1.63 1.60 152 3415 11.10 - -Apr 18 5975 1.86 2.30 138 945 11.20 - -Apr 18 6000 2.09 2.56 125 1731 11.20 - -Apr 18 6100 3.07 3.06 104 692 11.80 - -Apr 18 6250 4.57 4.57 3 72 14.10 - -Apr 18 5600 .18 - 50 - 14.90 - -Apr 18 5625 .21 - 630 - 14.30 - -Apr 18 5650 .24 .25 134 - 13.80 - -Apr 18 5675 .28 - 627 - 13.30 - -Apr 18 5725 .40 - 23 - 12.40 - -Apr 18 5775 .57 - 10 - 11.70 - -Apr 18 5825 .82 - 40 - 11.40 - -Apr 18 6050 2.66 - 30 - 12.10 - -May 18 3850 .00 .01 100 200 41.60 - -May 18 3900 .01 .01 100 100 41.40 - -May 18 4000 .01 .01 130 2703 40.60 - -May 18 4050 .01 .02 50 230 40.10 - -May 18 4600 .03 .04 464 719 31.40 - -May 18 4650 .03 - 100 402 30.50 - -May 18 4800 .04 .08 1 421 27.90 - -May 18 5000 .07 .08 42 930 24.30 - -May 18 5050 .08 .10 82 677 23.40 - -May 18 5100 .09 .10 100 1134 22.50 - -May 18 5150 .10 .13 35 4554 21.60 - -May 18 5200 .11 .18 81 513 20.70 - -May 18 5250 .13 .23 17 2400 19.90 - -May 18 5300 .15 .17 535 1150 19.00 - -May 18 5325 .16 .19 268 685 18.60 - -May 18 5350 .17 .20 85 3301 18.10 - -May 18 5375 .19 .28 37 558 17.70 - -May 18 5400 .20 .22 934 6976 17.30 - -May 18 5425 .22 .38 128 1710 17.00 - -May 18 5450 .25 .24 566 1202 16.60 - -May 18 5475 .27 .28 360 1281 16.20 - -May 18 5500 .30 .30 121 9256 15.90 - -May 18 5525 .33 .48 78 1191 15.50 - -May 18 5550 .37 .40 77 834 15.20 - -May 18 5575 .41 .58 181 314 14.90 - -May 18 5600 .46 .46 3167 12125 14.60 - -May 18 5625 .52 .58 121 1658 14.30 - -May 18 5650 .58 .59 688 1189 14.10 - -May 18 5675 .65 .64 44 449 13.80 - -May 18 5700 .73 .72 1287 2507 13.60 - -May 18 5750 .92 .91 215 2909 13.20 - -May 18 5800 1.15 1.23 519 1925 12.90 - -May 18 5825 1.29 1.58 189 489 12.80 - -May 18 5850 1.44 1.75 84 1142 12.70 - -May 18 5875 1.59 1.98 4 295 12.70 - -May 18 5900 1.76 2.12 98 1998 12.60 - -May 18 5925 1.95 2.21 95 230 12.70 - -May 18 5950 2.14 2.40 10 5314 12.70 - -May 18 5975 2.34 - 89 145 12.80 - -May 18 6000 2.55 2.65 30 1672 12.90 - -May 18 6050 2.99 2.02 275 713 13.30 - -May 18 6150 3.92 3.93 10 - 14.30 - -Jun 18 4400 .04 .06 5 8633 28.50 - -Jun 18 4850 .12 .19 50 2202 23.40 - -Jun 18 5100 .20 .21 70 8955 20.20 - -Jun 18 5125 .22 .29 18 21 19.80 - -Jun 18 5150 .23 .30 135 3399 19.50 - -Jun 18 5175 .24 .29 24 109 19.20 - -Jun 18 5200 .26 .27 260 14581 18.90 - -Jun 18 5225 .27 .41 5 5 18.60 - -Jun 18 5250 .29 .29 86 209 18.30 - -Jun 18 5275 .31 .43 1 74 18.00 - -Jun 18 5300 .33 .47 80 12217 17.70 - -Jun 18 5350 .38 .48 6 1352 17.10 - -Jun 18 5375 .41 .39 16 38 16.80 - -Jun 18 5400 .43 .43 94 12448 16.50 - -Jun 18 5450 .50 .55 50 1293 16.00 - -Jun 18 5500 .58 .58 233 6721 15.50 - -Jun 18 5525 .63 .86 40 452 15.30 - -Jun 18 5550 .68 .90 35 608 15.00 - -Jun 18 5600 .80 .80 99 11009 14.60 - -Jun 18 5625 .86 1.12 10 1059 14.40 - -Jun 18 5650 .94 .94 105 2627 14.20 - -Jun 18 5675 1.02 1.02 20 1053 14.00 - -Jun 18 5700 1.10 1.05 302 23851 13.80 - -Jun 18 5725 1.19 1.20 75 970 13.60 - -Jun 18 5750 1.29 1.54 55 3546 13.40 - -Jun 18 5775 1.40 1.49 326 534 13.30 - -Jun 18 5800 1.52 1.46 43 3033 13.10 - -Jun 18 5825 1.64 1.67 3 1277 13.00 - -Jun 18 5900 2.07 2.21 46 6531 12.60 - -Jun 18 5925 2.23 2.49 53 557 12.50 - -Aug 18 5450 .91 - 20 12 15.20 - -Aug 18 5525 1.08 1.16 30 5 14.60 - -Sep 18 5200 .73 .81 5 3714 17.10 - -Sep 18 5500 1.34 1.49 1005 6810 15.00 - -Sep 18 5650 1.85 2.25 30 157 14.20 - -Sep 18 5700 2.06 2.39 8 2494 13.90 - -Dec 18 5000 .84 .84 5 8459 17.90 - -Dec 18 5100 .99 1.00 105 2494 17.40 - -Dec 18 5200 1.18 1.17 6 8802 16.80 - -Dec 18 5300 1.39 1.36 97 3347 16.30 - -Dec 18 5450 1.79 1.76 123 1365 15.60 - -Dec 18 5500 1.95 1.91 6 4699 15.30 - -Dec 18 5600 2.29 2.33 30 4214 14.80 - -Dec 18 5800 3.16 2.51 24 3530 14.00 - -Dec 18 5850 3.42 2.30 1 1460 13.80 - -Mar 19 5000 1.23 1.00 48 3613 17.50 - -Mar 19 5100 1.43 1.07 200 3726 17.00 - -Mar 19 5400 2.23 2.25 2 159 15.80 - -Mar 19 5500 2.58 - 38 46 15.40 - -

AFR Monday 9 April 2018www.afr.com | The Australian Financial Review

13Tables

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

Company NameASXCode

LastSale

WeeklyMove (¢)

WeeklyMove (%) Company Name

ASXCode

LastSale

WeeklyMove (¢)

WeeklyMove (%) Company Name

ASXCode

LastSale

WeeklyMove (¢)

WeeklyMove (%) Company Name

ASXCode

LastSale

WeeklyMove (¢)

WeeklyMove (%)

RISES - INDUSTRIALSKazia Therapeutics . . . . . . . . . . . . . . . . . . . KZAO .10 +4 +66.67BidEnergy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . BIDO .003 +.1 +50.00eSports Mogul Asia. . . . . . . . . . . . . . . . . . . ESHO .003 +.1 +50.00Parkway Minls . . . . . . . . . . . . . . . . . . . . . . . . PWNCA .003 +.1 +50.00Questus. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . QSS .029 +.8 +38.10Ashley Services Grp .. . . . . . . . . . . . . . . . . ASH .215 +5.5 +34.37The Go2 People. . . . . . . . . . . . . . . . . . . . . . . GO2 .145 +3.5 +31.82eSports Mogul Asia. . . . . . . . . . . . . . . . . . . ESH .017 +.4 +30.77Registry Direct . . . . . . . . . . . . . . . . . . . . . . . . RD1 .073 +1.7 +30.36Bio-Gene Tech .. . . . . . . . . . . . . . . . . . . . . . . BGTO .013 +.3 +30.00Covata . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CVT .049 +1.1 +28.95Dawine.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DW8 .009 +.2 +28.57WhiteHawk .. . . . . . . . . . . . . . . . . . . . . . . . . . . WHK .135 +3 +28.57G Medical . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GMV .305 +6.5 +27.08Imagion Biosys . . . . . . . . . . . . . . . . . . . . . . . IBX .079 +1.6 +25.40Resapp Health . . . . . . . . . . . . . . . . . . . . . . . . RAP .15 +3 +25.00Genetic Tech .. . . . . . . . . . . . . . . . . . . . . . . . . GTG .011 +.2 +22.22NetLinkz . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NET .039 +.7 +21.87Delecta . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DLC .006 +.1 +20.00EVE Invest . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EVE .012 +.2 +20.00ShareRoot . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SRO .006 +.1 +20.00Alterra. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1AG .061 +1 +19.61Jayex Healthcare . . . . . . . . . . . . . . . . . . . . . JHL .019 +.3 +18.75CropLogic . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CLI .051 +.8 +18.60Parkway Minls . . . . . . . . . . . . . . . . . . . . . . . . PWN .013 +.2 +18.18Novatti Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . NOV .27 +4 +17.39ReadCloud .. . . . . . . . . . . . . . . . . . . . . . . . . . . RCLO .076 +1.1 +16.92Analytica. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ALT .007 +.1 +16.67Zyber Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . ZYBOA .007 +.1 +16.67Urbanise.com.. . . . . . . . . . . . . . . . . . . . . . . . UBN .029 +.4 +16.00Sensera. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SE1 .265 +3.5 +15.22Nuheara . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NUH .115 +1.5 +15.00Millennium.. . . . . . . . . . . . . . . . . . . . . . . . . . . . MHD .048 +.6 +14.29AJ Lucas Grp.. . . . . . . . . . . . . . . . . . . . . . . . . AJL .37 +4.5 +13.85IDT Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IDT .091 +1.1 +13.75Botanix Pharma.. . . . . . . . . . . . . . . . . . . . . . BOT .125 +1.5 +13.64Field Solu Hldgs .. . . . . . . . . . . . . . . . . . . . . FSG .026 +.3 +13.04Spirit Telecom.. . . . . . . . . . . . . . . . . . . . . . . . ST1O .079 +.9 +12.86Prescient Therapeut . . . . . . . . . . . . . . . . . . PTXO .009 +.1 +12.50Ensurance .. . . . . . . . . . . . . . . . . . . . . . . . . . . . ENA .055 +.6 +12.24Skin Elements. . . . . . . . . . . . . . . . . . . . . . . . . SKN .11 +1.2 +12.24Zoono Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ZNO .23 +2.5 +12.20Amber Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . AMO .14 +1.5 +12.00Biotron.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BIT .028 +.3 +12.00Ultracharge.. . . . . . . . . . . . . . . . . . . . . . . . . . . UTR .028 +.3 +12.00Bod Australia. . . . . . . . . . . . . . . . . . . . . . . . . . BDA .43 +4.5 +11.69HearMeOut. . . . . . . . . . . . . . . . . . . . . . . . . . . . HMO .089 +.9 +11.25Adcorp Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . AAU .01 +.1 +11.11Oventus Medical. . . . . . . . . . . . . . . . . . . . . . OVN .40 +4 +11.11ZIP Co .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Z1P .86 +8.5 +10.97PMP.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PMP .305 +3 +10.91Ookami . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OOK .042 +.4 +10.53Rectifier Technolog .. . . . . . . . . . . . . . . . . . RFT .021 +.2 +10.53Water Res Grp .. . . . . . . . . . . . . . . . . . . . . . . WRG .64 +6 +10.34Boart Longyear . . . . . . . . . . . . . . . . . . . . . . . BLY .011 +.1 +10.00PLC Financial . . . . . . . . . . . . . . . . . . . . . . . . . PLC .022 +.2 +10.00Axiom Prop.. . . . . . . . . . . . . . . . . . . . . . . . . . . AXI .057 +.5 +9.62AFT Pharmaceuticals . . . . . . . . . . . . . . . . AFP 2.30 +20 +9.52Prescient Therapeut . . . . . . . . . . . . . . . . . . PTX .115 +1 +9.52Phoslock Water . . . . . . . . . . . . . . . . . . . . . . . PHK .295 +2.5 +9.26CFOAM ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CFO .18 +1.5 +9.09Tinybeans Grp .. . . . . . . . . . . . . . . . . . . . . . . TNY .81 +6.5 +8.72Authorised Invest . . . . . . . . . . . . . . . . . . . . . AIY .063 +.5 +8.62Whitefield. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WHFPA 1.00 +7.8 +8.51Kathmandu Hldgs .. . . . . . . . . . . . . . . . . . . KMD 2.44 +19 +8.44Alchemia . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ACL .013 +.1 +8.33Ellerston Asian Inv . . . . . . . . . . . . . . . . . . . . EAIO .078 +.6 +8.33PainChek .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . PCK .078 +.6 +8.33Regeneus .. . . . . . . . . . . . . . . . . . . . . . . . . . . . RGS .13 +1 +8.33Wonhe Multimedia. . . . . . . . . . . . . . . . . . . . WMC .13 +1 +8.33SportsHero .. . . . . . . . . . . . . . . . . . . . . . . . . . . SHO .135 +1 +8.00Corum Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . COO .028 +.2 +7.69Reffind .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RFN .014 +.1 +7.69Syntonic . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SYT .014 +.1 +7.69Tomizone .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TOM .014 +.1 +7.69Vita Life Sciences .. . . . . . . . . . . . . . . . . . . . VLS .79 +5.5 +7.48Finbar Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . FRI 1.03 +7 +7.29ReadCloud .. . . . . . . . . . . . . . . . . . . . . . . . . . . RCL .375 +2.5 +7.14Specialty Fashion.. . . . . . . . . . . . . . . . . . . . SFH .38 +2.5 +7.04US Residential Fund.. . . . . . . . . . . . . . . . . USR .315 +2 +6.78Anatara LifeSc .. . . . . . . . . . . . . . . . . . . . . . . ANR 1.60 +10 +6.67Env Clean Tech.. . . . . . . . . . . . . . . . . . . . . . . ESI .016 +.1 +6.67Gooroo Ventures. . . . . . . . . . . . . . . . . . . . . . GOO .08 +.5 +6.67Pinnacle Invest. . . . . . . . . . . . . . . . . . . . . . . . PNI 4.54 +28 +6.57AHALife Hldgs .. . . . . . . . . . . . . . . . . . . . . . . AHL .033 +.2 +6.45Spectur . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SP3 .33 +2 +6.45Yowie Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . YOW .10 +.6 +6.38Change Financial . . . . . . . . . . . . . . . . . . . . . CCA .845 +5 +6.29Broo.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BEE .17 +1 +6.25Engenco .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EGN .51 +3 +6.25Ocean Grown Abalone .. . . . . . . . . . . . . . OGA .17 +1 +6.25Synlait Milk . . . . . . . . . . . . . . . . . . . . . . . . . . . . SM1 8.39 +49 +6.20Costa Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . CGC 7.25 +42 +6.15Longtable Grp.. . . . . . . . . . . . . . . . . . . . . . . . LON .036 +.2 +5.88Medigard .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MGZ .018 +.1 +5.88Schrole Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . SCL .018 +.1 +5.88Cardno.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CDD 1.375 +7.5 +5.77The A2 Milk Company .. . . . . . . . . . . . . . . A2M 12.12 +66 +5.76Universal Biosensors. . . . . . . . . . . . . . . . . UBI .285 +1.5 +5.56Advanced Share Reg.. . . . . . . . . . . . . . . . ASW .77 +4 +5.48Gage Roads Brewing.. . . . . . . . . . . . . . . . GRB .077 +.4 +5.48Windlab.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WND 1.65 +8.5 +5.43NZK Salmon.. . . . . . . . . . . . . . . . . . . . . . . . . . NZK 2.14 +11 +5.42Clarius Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . CND .078 +.4 +5.41Kyckr. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KYK .195 +1 +5.41Metro Perform Glass .. . . . . . . . . . . . . . . . MPP .69 +3.5 +5.34Avita Medical. . . . . . . . . . . . . . . . . . . . . . . . . . AVH .06 +.3 +5.26Sietel . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SSLPA 1.00 +5 +5.26SRG.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SRG 1.81 +9 +5.23APN Outdoor Grp.. . . . . . . . . . . . . . . . . . . . APO 4.88 +24 +5.17Monash IVF Grp.. . . . . . . . . . . . . . . . . . . . . . MVF 1.145 +5.5 +5.05Arowana Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . AWN .315 +1.5 +5.00

RISES - MININGLeigh Creek Energy.. . . . . . . . . . . . . . . . . . LCKO .01 +.8 +400.0Black Mountain Res .. . . . . . . . . . . . . . . . . BMZ .054 +3.8 +237.5Bass Oil. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BASOA .002 +.1 +100.0Blina Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BDI .002 +.1 +100.0Hardey Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . HDYOC .002 +.1 +100.0White Cliff Min. . . . . . . . . . . . . . . . . . . . . . . . . WCNOB .002 +.1 +100.0Zinc Of Ireland .. . . . . . . . . . . . . . . . . . . . . . . ZMIOC .002 +.1 +100.0Accent Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . ACS .027 +1.2 +80.00Athena Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . AHN .053 +2.3 +76.67Pioneer Res .. . . . . . . . . . . . . . . . . . . . . . . . . . PIOO .008 +.3 +60.00Anson Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ASNOB .046 +1.6 +53.33Anson Res fpo .. . . . . . . . . . . . . . . . . . . . . . . ASN .075 +2.6 +53.06Kore Potash .. . . . . . . . . . . . . . . . . . . . . . . . . . KP2 .22 +7.5 +51.72Lakes Oil. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LKO .003 +.1 +50.00Leigh Creek Energy.. . . . . . . . . . . . . . . . . . LCK .15 +5 +50.00Tamaska Oil Gas .. . . . . . . . . . . . . . . . . . . . . TMK .003 +.1 +50.00AustSino Res.. . . . . . . . . . . . . . . . . . . . . . . . . ANS .01 +.3 +42.86GTI Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GTR .044 +1.3 +41.94Axiom Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AVQO .014 +.4 +40.00Kazakhstan Corp .. . . . . . . . . . . . . . . . . . . . KPC .042 +1.2 +40.00Nagambie Res .. . . . . . . . . . . . . . . . . . . . . . . NAG .265 +7.5 +39.47Pacifico Minl . . . . . . . . . . . . . . . . . . . . . . . . . . PMY .015 +.4 +36.36Summit Res .. . . . . . . . . . . . . . . . . . . . . . . . . . SMM .215 +5.5 +34.37Admiralty Res .. . . . . . . . . . . . . . . . . . . . . . . . ADY .012 +.3 +33.33Minbos Res .. . . . . . . . . . . . . . . . . . . . . . . . . . MNB .004 +.1 +33.33Petrel Energy .. . . . . . . . . . . . . . . . . . . . . . . . . PRL .004 +.1 +33.33Blackham Res .. . . . . . . . . . . . . . . . . . . . . . . BLKOA .042 +1 +31.25Aust Potash .. . . . . . . . . . . . . . . . . . . . . . . . . . APCOA .025 +.5 +25.00Bass Oil. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BAS .005 +.1 +25.00Greenland Min Engy.. . . . . . . . . . . . . . . . . GGGOB .02 +.4 +25.00MetalsTech .. . . . . . . . . . . . . . . . . . . . . . . . . . . MTC .25 +5 +25.00Oilex . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OEX .005 +.1 +25.00Pelican Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . PEL .02 +.4 +25.00Sipa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SRI .01 +.2 +25.00Tyranna Res .. . . . . . . . . . . . . . . . . . . . . . . . . . TYXOC .01 +.2 +25.00Austral Gold . . . . . . . . . . . . . . . . . . . . . . . . . . . AGD .13 +2.5 +23.81Silver Mines .. . . . . . . . . . . . . . . . . . . . . . . . . . SVL .053 +1 +23.26Mustang Res .. . . . . . . . . . . . . . . . . . . . . . . . . MUSOA .016 +.3 +23.08Beadell Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BDR .094 +1.6 +20.51Davenport Res .. . . . . . . . . . . . . . . . . . . . . . . DAV .094 +1.6 +20.51Bassari Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BSROB .006 +.1 +20.00Tychean Res.. . . . . . . . . . . . . . . . . . . . . . . . . . TYK .006 +.1 +20.00Aeris Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AIS .155 +2.5 +19.23Aust Vanadium.. . . . . . . . . . . . . . . . . . . . . . . AVLO .031 +.5 +19.23Kibaran Res .. . . . . . . . . . . . . . . . . . . . . . . . . . KNL .155 +2.5 +19.23Estrella Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . ESR .032 +.5 +18.52Castillo Copper . . . . . . . . . . . . . . . . . . . . . . . CCZ .045 +.7 +18.42Real Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . RLE .11 +1.7 +18.28Coziron Res .. . . . . . . . . . . . . . . . . . . . . . . . . . CZR .026 +.4 +18.18Mount Burgess Min.. . . . . . . . . . . . . . . . . . MTB .013 +.2 +18.18Lake Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LKEO .059 +.9 +18.00Eclipse Metals . . . . . . . . . . . . . . . . . . . . . . . . EPM .007 +.1 +16.67Gladiator Res .. . . . . . . . . . . . . . . . . . . . . . . . GLA .007 +.1 +16.67Malachite Res.. . . . . . . . . . . . . . . . . . . . . . . . MAR .007 +.1 +16.67Metalsearch .. . . . . . . . . . . . . . . . . . . . . . . . . . MSE .014 +.2 +16.67Truscott Min . . . . . . . . . . . . . . . . . . . . . . . . . . . TRM .021 +.3 +16.67Alderan Res .. . . . . . . . . . . . . . . . . . . . . . . . . . AL8 .79 +11 +16.18Doriemus .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . DOR .145 +2 +16.00

Duketon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . DKM .29 +4 +16.00Santos .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . STO 5.88 +81 +15.98Silver Lake Res.. . . . . . . . . . . . . . . . . . . . . . . SLR .455 +6 +15.19Blackham Res .. . . . . . . . . . . . . . . . . . . . . . . BLK .10 +1.3 +14.94Golden Deeps.. . . . . . . . . . . . . . . . . . . . . . . . GED .063 +.8 +14.55Castle Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CDT .024 +.3 +14.29GBM Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . GBZ .008 +.1 +14.29Kalnorth Gold .. . . . . . . . . . . . . . . . . . . . . . . . KGM .008 +.1 +14.29Peak Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . PEKOB .008 +.1 +14.29UraniumSA .. . . . . . . . . . . . . . . . . . . . . . . . . . . USA .008 +.1 +14.29Aurora Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ARM .033 +.4 +13.79Iron Road .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . IRD .165 +2 +13.79Myanmar Metals . . . . . . . . . . . . . . . . . . . . . . MYLO .034 +.4 +13.33First Graphene .. . . . . . . . . . . . . . . . . . . . . . . FGROC .07 +.8 +12.90Walkabout Res.. . . . . . . . . . . . . . . . . . . . . . . WKTOA .035 +.4 +12.90NTM Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NTM .053 +.6 +12.77Hawthorn Res.. . . . . . . . . . . . . . . . . . . . . . . . HAW .062 +.7 +12.73Austar Gold . . . . . . . . . . . . . . . . . . . . . . . . . . . AUL .009 +.1 +12.50Red Metal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RDM .135 +1.5 +12.50Sthn Cross Expl. . . . . . . . . . . . . . . . . . . . . . . SXX .009 +.1 +12.50Aust Vanadium.. . . . . . . . . . . . . . . . . . . . . . . AVL .049 +.5 +11.36MOD Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MOD .049 +.5 +11.36Alta Zinc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AZI .01 +.1 +11.11Brockman Min .. . . . . . . . . . . . . . . . . . . . . . . BCK .02 +.2 +11.11Cons Zinc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . CZL .01 +.1 +11.11Red Mountain Mining .. . . . . . . . . . . . . . . RMX .01 +.1 +11.11Riversgold. . . . . . . . . . . . . . . . . . . . . . . . . . . . . RGL .15 +1.5 +11.11XState Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . XST .01 +.1 +11.11Berkut Min. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BMT .165 +1.5 +10.00PNX Metals. . . . . . . . . . . . . . . . . . . . . . . . . . . . PNX .011 +.1 +10.00Tanga Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TRL .011 +.1 +10.00West Wits Min . . . . . . . . . . . . . . . . . . . . . . . . . WWI .022 +.2 +10.00Boss Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BOE .046 +.4 +9.52Galilee Energy.. . . . . . . . . . . . . . . . . . . . . . . . GLL .23 +2 +9.52Aurelia Metals . . . . . . . . . . . . . . . . . . . . . . . . . AMI .415 +3.5 +9.21Altona Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AOH .12 +1 +9.09Anova Metals . . . . . . . . . . . . . . . . . . . . . . . . . AWV .06 +.5 +9.09Aust Bauxite. . . . . . . . . . . . . . . . . . . . . . . . . . . ABX .12 +1 +9.09Byron Energy.. . . . . . . . . . . . . . . . . . . . . . . . . BYE .42 +3.5 +9.09Canyon Res .. . . . . . . . . . . . . . . . . . . . . . . . . . CAY .12 +1 +9.09Mineral Commodities . . . . . . . . . . . . . . . . MRC .18 +1.5 +9.09Tigers Realm Coal . . . . . . . . . . . . . . . . . . . . TIG .05 +.4 +8.70Independence Grp .. . . . . . . . . . . . . . . . . . IGO 4.99 +39 +8.48ABM Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . ABU .13 +1 +8.33Alliance Res .. . . . . . . . . . . . . . . . . . . . . . . . . . AGS .13 +1 +8.33Aust Potash .. . . . . . . . . . . . . . . . . . . . . . . . . . APC .105 +.8 +8.25Central Pet . . . . . . . . . . . . . . . . . . . . . . . . . . . . CTP .135 +1 +8.00Pursuit Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . PUR .135 +1 +8.00Dacian Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . DCN 3.17 +23 +7.82Ausgold. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AUC .042 +.3 +7.69Fitzroy River . . . . . . . . . . . . . . . . . . . . . . . . . . . FZR .28 +2 +7.69Intra Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . IEC .014 +.1 +7.69Redstone Res .. . . . . . . . . . . . . . . . . . . . . . . . RDS .014 +.1 +7.69CI Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CII 1.83 +13 +7.65Krakatoa Res.. . . . . . . . . . . . . . . . . . . . . . . . . KTA .043 +.3 +7.50Navarre Min .. . . . . . . . . . . . . . . . . . . . . . . . . . NML .086 +.6 +7.50Orecorp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ORR .215 +1.5 +7.50Interpose .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . IHS .029 +.2 +7.41Okapi Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . OKR .44 +3 +7.32Avenira. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AEV .03 +.2 +7.14Breaker Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BRBCA .45 +3 +7.14Capricorn Metals . . . . . . . . . . . . . . . . . . . . . CMM .075 +.5 +7.14Celsius Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . CLA .15 +1 +7.14Gateway Min .. . . . . . . . . . . . . . . . . . . . . . . . . GML .03 +.2 +7.14Oakdale Res .. . . . . . . . . . . . . . . . . . . . . . . . . OAR .03 +.2 +7.14Surefire Res .. . . . . . . . . . . . . . . . . . . . . . . . . . SRN .015 +.1 +7.14Wolf Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WLF .061 +.4 +7.02Pantoro . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PNR .315 +2 +6.78Bassari Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BSR .016 +.1 +6.67Millennium Min.. . . . . . . . . . . . . . . . . . . . . . . MOY .24 +1.5 +6.67Nexus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NXM .08 +.5 +6.67Beach Energy .. . . . . . . . . . . . . . . . . . . . . . . . BPT 1.295 +8 +6.58Korab Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . KOR .049 +.3 +6.52Venture Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . VMS .033 +.2 +6.45BlackEarth Min.. . . . . . . . . . . . . . . . . . . . . . . BEM .17 +1 +6.25Hannans .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HNR .017 +.1 +6.25Kasbah Res .. . . . . . . . . . . . . . . . . . . . . . . . . . KAS .017 +.1 +6.25Six Sigma Metals . . . . . . . . . . . . . . . . . . . . . SI6 .017 +.1 +6.25Vango Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . VAN .068 +.4 +6.25St George Min.. . . . . . . . . . . . . . . . . . . . . . . . SGQ .175 +1 +6.06State Gas.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . GAS .265 +1.5 +6.00Antipa Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AZY .018 +.1 +5.88Beacon Min .. . . . . . . . . . . . . . . . . . . . . . . . . . BCN .018 +.1 +5.88Finders Res .. . . . . . . . . . . . . . . . . . . . . . . . . . FND .18 +1 +5.88Winmar Res .. . . . . . . . . . . . . . . . . . . . . . . . . . WFE .018 +.1 +5.88Echo Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . EAR .275 +1.5 +5.77BBX Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BBX .185 +1 +5.71Rand Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . RND 2.80 +15 +5.66Carnavale Res .. . . . . . . . . . . . . . . . . . . . . . . CAV .019 +.1 +5.56Dark Horse Res .. . . . . . . . . . . . . . . . . . . . . . DHR .019 +.1 +5.56Metal Bank .. . . . . . . . . . . . . . . . . . . . . . . . . . . MBK .019 +.1 +5.56Sandfire Res .. . . . . . . . . . . . . . . . . . . . . . . . . SFR 7.72 +40 +5.46Aeon Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . AML .29 +1.5 +5.45Western Areas .. . . . . . . . . . . . . . . . . . . . . . . WSA 3.30 +17 +5.43Cobalt Blue.. . . . . . . . . . . . . . . . . . . . . . . . . . . COB 1.40 +7 +5.26Golden Rim Res.. . . . . . . . . . . . . . . . . . . . . . GMR .04 +.2 +5.26Mount Gibson Iron.. . . . . . . . . . . . . . . . . . . MGX .40 +2 +5.26Po Valley Energy .. . . . . . . . . . . . . . . . . . . . . PVE .04 +.2 +5.26Vault Intelligence.. . . . . . . . . . . . . . . . . . . . . VLT .02 +.1 +5.26Lanka Graphite . . . . . . . . . . . . . . . . . . . . . . . LGR .062 +.3 +5.08Alice Queen .. . . . . . . . . . . . . . . . . . . . . . . . . . AQX .042 +.2 +5.00Bulletin Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BNR .042 +.2 +5.00Fraser Range Metals . . . . . . . . . . . . . . . . . FRN .021 +.1 +5.00Greenland Min Engy.. . . . . . . . . . . . . . . . . GGG .084 +.4 +5.00MEC Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MMR .021 +.1 +5.00

FALLS - INDUSTRIALSSynertec . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SOPOA .001 -.9 -90.00Antipodes Global . . . . . . . . . . . . . . . . . . . . . APLO .046 -5.9 -56.19Serpentine Tech .. . . . . . . . . . . . . . . . . . . . . S3ROA .001 -.1 -50.00Blue Sky Alt Invest . . . . . . . . . . . . . . . . . . . . BLA 5.70 -470 -45.19iCollege.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ICTOB .01 -.8 -44.44FarmaForce .. . . . . . . . . . . . . . . . . . . . . . . . . . FFC .062 -3.8 -38.00Droneshield . . . . . . . . . . . . . . . . . . . . . . . . . . . DROO .005 -.3 -37.50Plato Inc Max.. . . . . . . . . . . . . . . . . . . . . . . . . PL8O .002 -.1 -33.33Antisense Therapeut . . . . . . . . . . . . . . . . . ANP .026 -1.1 -29.73Velocity Prop Gp .. . . . . . . . . . . . . . . . . . . . . VP7 .06 -2.5 -29.41FlamingoAI . . . . . . . . . . . . . . . . . . . . . . . . . . . . FGOOA .005 -.2 -28.57Zyber Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . ZYB .013 -.5 -27.78Innate Immuno .. . . . . . . . . . . . . . . . . . . . . . . IIL .056 -2 -26.32Actinogen Medical. . . . . . . . . . . . . . . . . . . . ACWOB .017 -.6 -26.09Alexium Int Grp .. . . . . . . . . . . . . . . . . . . . . . AJX .21 -7 -25.00Medibio. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MEB .15 -5 -25.00Transcendence .. . . . . . . . . . . . . . . . . . . . . . TTLO .006 -.2 -25.00Fatfish Internet Grp.. . . . . . . . . . . . . . . . . . FFG .034 -1.1 -24.44Topbetta Hldgs.. . . . . . . . . . . . . . . . . . . . . . . TBH .11 -3.5 -24.14MyFiziq . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MYQ .35 -11 -23.91iCollege.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ICT .032 -1 -23.81United Nets. . . . . . . . . . . . . . . . . . . . . . . . . . . . UNL .04 -1.2 -23.08ServTech Global . . . . . . . . . . . . . . . . . . . . . . SVT .014 -.4 -22.22Adherium .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . ADR .13 -3.5 -21.21ChongHerr Invest . . . . . . . . . . . . . . . . . . . . . CDH .004 -.1 -20.00INT Payment Tech .. . . . . . . . . . . . . . . . . . . IP1 .04 -1 -20.00Mariner Corp .. . . . . . . . . . . . . . . . . . . . . . . . . MCX .028 -.7 -20.00Serpentine Tech .. . . . . . . . . . . . . . . . . . . . . S3ROB .004 -.1 -20.00SmartTrans Hldgs .. . . . . . . . . . . . . . . . . . . SMA .004 -.1 -20.00Jatenergy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . JAT .19 -4.5 -19.15Angel Seafood .. . . . . . . . . . . . . . . . . . . . . . . AS1 .135 -3 -18.18Blue Sky Alt Access .. . . . . . . . . . . . . . . . . BAF .895 -19 -17.51FlamingoAI . . . . . . . . . . . . . . . . . . . . . . . . . . . . FGO .038 -.8 -17.39Duxton Water . . . . . . . . . . . . . . . . . . . . . . . . . D2OO .005 -.1 -16.67iBuyNew Grp.. . . . . . . . . . . . . . . . . . . . . . . . . IBN .005 -.1 -16.67Integrated Media . . . . . . . . . . . . . . . . . . . . . ITL 4.25 -85 -16.67Nvoi . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NVO .02 -.4 -16.67Dotz Nano .. . . . . . . . . . . . . . . . . . . . . . . . . . . . DTZ .096 -1.9 -16.52Brain Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BRC .049 -.9 -15.52Updater. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . UPD 1.04 -19 -15.45Eneabba Gas.. . . . . . . . . . . . . . . . . . . . . . . . . ENB .011 -.2 -15.38Linius Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . . LNUOA .022 -.4 -15.38Afterpay Touch.. . . . . . . . . . . . . . . . . . . . . . . APT 5.45 -99 -15.37Aust Whisky . . . . . . . . . . . . . . . . . . . . . . . . . . . AWY .045 -.8 -15.09ZipTel . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ZIP .018 -.3 -14.29Invion .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IVX .031 -.5 -13.89ApplyDirect. . . . . . . . . . . . . . . . . . . . . . . . . . . . AD1 .07 -1.1 -13.58Compumedics . . . . . . . . . . . . . . . . . . . . . . . . CMP .32 -5 -13.51Vision Tech, . . . . . . . . . . . . . . . . . . . . . . . . . . . VTI .385 -6 -13.48AdAlta. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1AD .295 -4.5 -13.24BuildingIQ .. . . . . . . . . . . . . . . . . . . . . . . . . . . . BIQ .059 -.9 -13.244DS Memory . . . . . . . . . . . . . . . . . . . . . . . . . . 4DS .06 -.9 -13.04Cryosite. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CTE .10 -1.5 -13.04Droneshield . . . . . . . . . . . . . . . . . . . . . . . . . . . DRO .20 -3 -13.04Simavita . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SVA .02 -.3 -13.04The Hydroponics Co .. . . . . . . . . . . . . . . . THCO .20 -3 -13.04USCOM... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . UCM .20 -3 -13.04MGC Pharmaceuticals . . . . . . . . . . . . . . . MXC .075 -1.1 -12.79De.mem .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DEM .205 -3 -12.77RightCrowd .. . . . . . . . . . . . . . . . . . . . . . . . . . RCW .445 -6.5 -12.75Antisense Therapeut . . . . . . . . . . . . . . . . . ANPOB .007 -.1 -12.50AuMake Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . AU8 .245 -3.5 -12.50Kalina Power . . . . . . . . . . . . . . . . . . . . . . . . . . KPO .035 -.5 -12.50Living Cell Tech .. . . . . . . . . . . . . . . . . . . . . . LCT .021 -.3 -12.50Pengana Int Equ .. . . . . . . . . . . . . . . . . . . . . PIAO .014 -.2 -12.50Scidev .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SDV .007 -.1 -12.50Tesserent . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TNT .092 -1.3 -12.38Imugene .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMU .029 -.4 -12.12

Energy World Corp .. . . . . . . . . . . . . . . . . . EWC .255 -3.5 -12.07Maxsec Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . MSP .022 -.3 -12.00Powerhouse Ven.. . . . . . . . . . . . . . . . . . . . . PVL .22 -3 -12.00Hazer Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . HZRO .075 -1 -11.76Novita Health. . . . . . . . . . . . . . . . . . . . . . . . . . NHL .03 -.4 -11.76Ridley . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RIC 1.315 -17.5 -11.74GetSwift . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GSW .455 -6 -11.65Cirralto. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CRO .076 -1 -11.63Engage:BDR .. . . . . . . . . . . . . . . . . . . . . . . . . EN1 .115 -1.5 -11.54Latam Autos.. . . . . . . . . . . . . . . . . . . . . . . . . . LAA .115 -1.5 -11.54Rhinomed .. . . . . . . . . . . . . . . . . . . . . . . . . . . . RNO .115 -1.5 -11.54Contrarian Value Fd .. . . . . . . . . . . . . . . . . CVF 1.03 -13 -11.21Bard1 Life Sciences .. . . . . . . . . . . . . . . . . BD1 .016 -.2 -11.11Connexion Media. . . . . . . . . . . . . . . . . . . . . CXZ .008 -.1 -11.11MGC Pharmaceuticals . . . . . . . . . . . . . . . MXCOD .04 -.5 -11.11Roots Sustainable . . . . . . . . . . . . . . . . . . . . ROO .40 -5 -11.11Yojee .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YOJ .16 -2 -11.11YPB Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YPB .024 -.3 -11.11Parkd .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PKD .205 -2.5 -10.87XRF Scientific . . . . . . . . . . . . . . . . . . . . . . . . . XRF .165 -2 -10.81GI Dynamics . . . . . . . . . . . . . . . . . . . . . . . . . . GID .025 -.3 -10.71MOQ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MOQ .25 -3 -10.71Aust Ethical. . . . . . . . . . . . . . . . . . . . . . . . . . . . AEF 120.11 -1389 -10.37Eureka Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . EGH .26 -3 -10.34The Hydroponics Co .. . . . . . . . . . . . . . . . THC .485 -5.5 -10.19CAQ Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . CAQ .045 -.5 -10.00K2 Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . KTE .009 -.1 -10.00Silex Systems .. . . . . . . . . . . . . . . . . . . . . . . . SLX .275 -3 -9.8499 Wuxian .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NNW .065 -.7 -9.72Axsesstoday .. . . . . . . . . . . . . . . . . . . . . . . . . AXL 2.05 -22 -9.69Linius Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . . LNU .095 -1 -9.52Locality Planning .. . . . . . . . . . . . . . . . . . . . LPE .019 -.2 -9.528I Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8IH .145 -1.5 -9.38Future Fibre Tech .. . . . . . . . . . . . . . . . . . . . FFT .145 -1.5 -9.38Wisr . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WZR .029 -.3 -9.379 Spokes Int . . . . . . . . . . . . . . . . . . . . . . . . . . . 9SP .05 -.5 -9.09Imugene .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMUOA .02 -.2 -9.09Titomic. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TTT 1.22 -12 -8.96Asia Pacific Data. . . . . . . . . . . . . . . . . . . . . . AJD 1.79 -17.5 -8.91Atlas Pearls. . . . . . . . . . . . . . . . . . . . . . . . . . . . ATP .021 -.2 -8.70CCP Tech.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . CT1 .021 -.2 -8.70Managed Accounts. . . . . . . . . . . . . . . . . . . MGP .21 -2 -8.70Millennium Grp.. . . . . . . . . . . . . . . . . . . . . . . MIL .84 -8 -8.70Range Intl. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RAN .042 -.4 -8.70Secos Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . SES .105 -1 -8.70Prophecy Int’l . . . . . . . . . . . . . . . . . . . . . . . . . PRO .58 -5.5 -8.66Lovisa Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . LOV 9.00 -85 -8.63Jayride Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . JAY .43 -4 -8.51Contango Glb Gth .. . . . . . . . . . . . . . . . . . . CQGO .022 -.2 -8.33Senetas. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SEN .11 -1 -8.33High Peak Royalties . . . . . . . . . . . . . . . . . . HPR .034 -.3 -8.11ImpediMed .. . . . . . . . . . . . . . . . . . . . . . . . . . . IPD .685 -6 -8.05LogiCamms .. . . . . . . . . . . . . . . . . . . . . . . . . . LCM .23 -2 -8.00Redflow.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RFX .115 -1 -8.00Zicom Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . ZGL .115 -1 -8.00Carbonxt Grp .. . . . . . . . . . . . . . . . . . . . . . . . CG1 .58 -5 -7.94Rhythm Biosciences .. . . . . . . . . . . . . . . . RHY .175 -1.5 -7.89Credible Labs .. . . . . . . . . . . . . . . . . . . . . . . . CRD .885 -7.5 -7.81Cann Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . CAN 2.75 -23 -7.72McGrath . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MEA .42 -3.5 -7.69The Citadel Grp .. . . . . . . . . . . . . . . . . . . . . . CGL 6.12 -51 -7.69tv2u International . . . . . . . . . . . . . . . . . . . . . TV2 .012 -.1 -7.69Aurora Labs .. . . . . . . . . . . . . . . . . . . . . . . . . . A3D .55 -4.5 -7.56Class. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CL1 2.20 -18 -7.56Beston Global. . . . . . . . . . . . . . . . . . . . . . . . . BFC .185 -1.5 -7.50Cellnet Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . CLT .37 -3 -7.50Knosys.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KNO .074 -.6 -7.50Envirosuite . . . . . . . . . . . . . . . . . . . . . . . . . . . . EVS .05 -.4 -7.41Lifespot Health. . . . . . . . . . . . . . . . . . . . . . . . LSH .125 -1 -7.41Spookfish . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SFI .063 -.5 -7.35XTEK.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . XTE .58 -4.5 -7.20First Growth Funds .. . . . . . . . . . . . . . . . . . FGF .013 -.1 -7.14pSivida Corp .. . . . . . . . . . . . . . . . . . . . . . . . . PVA 1.495 -11.5 -7.14SUDA Pharma .. . . . . . . . . . . . . . . . . . . . . . . SUD .013 -.1 -7.14Mobilicom .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MOB .08 -.6 -6.98Tempo Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . TPP .20 -1.5 -6.98EVZ.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EVZ .027 -.2 -6.90BTC Health . . . . . . . . . . . . . . . . . . . . . . . . . . . . BTC .205 -1.5 -6.82Wingara Ag.. . . . . . . . . . . . . . . . . . . . . . . . . . . WNR .345 -2.5 -6.76Centrepoint Alliance.. . . . . . . . . . . . . . . . . CAF .415 -3 -6.74CannPal Animal. . . . . . . . . . . . . . . . . . . . . . . CP1 .21 -1.5 -6.67Medlab Clinical . . . . . . . . . . . . . . . . . . . . . . . MDC .56 -4 -6.67Optiscan Imaging.. . . . . . . . . . . . . . . . . . . . OIL .07 -.5 -6.67Orion Health Grp.. . . . . . . . . . . . . . . . . . . . . OHE .56 -4 -6.67Roto-Gro Intl . . . . . . . . . . . . . . . . . . . . . . . . . . RGI .42 -3 -6.67SelfWealth. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SWF .14 -1 -6.67Creso Pharma.. . . . . . . . . . . . . . . . . . . . . . . . CPH .705 -5 -6.62Fluence .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FLC .495 -3.5 -6.60HT&E.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HT1 1.78 -12.5 -6.56Godfreys Grp.. . . . . . . . . . . . . . . . . . . . . . . . . GFY .215 -1.5 -6.52Xref. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . XF1 .505 -3.5 -6.48Navitas. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NVT 4.64 -32 -6.45Pearl Global . . . . . . . . . . . . . . . . . . . . . . . . . . . PG1 .29 -2 -6.45Protean Energy .. . . . . . . . . . . . . . . . . . . . . . POW .029 -.2 -6.45XTD .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . XTD .029 -.2 -6.45Actinogen Medical. . . . . . . . . . . . . . . . . . . . ACW .044 -.3 -6.38Abundant Produce .. . . . . . . . . . . . . . . . . . ABT .37 -2.5 -6.33SG Fleet Grp .. . . . . . . . . . . . . . . . . . . . . . . . . SGF 3.58 -24 -6.28Family Zone Cyber . . . . . . . . . . . . . . . . . . . FZO .525 -3.5 -6.25Firstwave Cloud Tech .. . . . . . . . . . . . . . . FCT .30 -2 -6.25Intiger Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . IAM .03 -.2 -6.25Bigtincan Hldgs.. . . . . . . . . . . . . . . . . . . . . . BTH .38 -2.5 -6.17Buderim Grp .. . . . . . . . . . . . . . . . . . . . . . . . . BUG .305 -2 -6.15Smart Marine Systems .. . . . . . . . . . . . . . SM8 .031 -.2 -6.06Redbubble . . . . . . . . . . . . . . . . . . . . . . . . . . . . RBL 1.75 -11 -5.91Silver Chef. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SIV 3.67 -23 -5.90Airxpanders . . . . . . . . . . . . . . . . . . . . . . . . . . . AXP .40 -2.5 -5.88eServGlobal . . . . . . . . . . . . . . . . . . . . . . . . . . . ESV .16 -1 -5.88Livehire . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LVH .80 -5 -5.88Tech Mpire. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TMP .08 -.5 -5.88Kangaroo Isl Timber . . . . . . . . . . . . . . . . . . KPT 2.25 -14 -5.86IMF Bentham.. . . . . . . . . . . . . . . . . . . . . . . . . IMF 2.45 -15 -5.77Onevue Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . OVH .735 -4.5 -5.77Dubber Corp .. . . . . . . . . . . . . . . . . . . . . . . . . DUB .33 -2 -5.71UCW ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . UCW .165 -1 -5.71Benjamin Hornigold . . . . . . . . . . . . . . . . . . BHD .745 -4.5 -5.70Elsight . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ELS .58 -3.5 -5.69PSC Insurance .. . . . . . . . . . . . . . . . . . . . . . . PSI 2.66 -16 -5.67Harris Tech Gl . . . . . . . . . . . . . . . . . . . . . . . . . HT8 .05 -.3 -5.66NGE Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . NGE .42 -2.5 -5.62Pioneer Credit. . . . . . . . . . . . . . . . . . . . . . . . . PNC 3.20 -19 -5.60Justkapital. . . . . . . . . . . . . . . . . . . . . . . . . . . . . JKL .068 -.4 -5.56Neurotech Intl . . . . . . . . . . . . . . . . . . . . . . . . . NTI .17 -1 -5.56Race Oncology .. . . . . . . . . . . . . . . . . . . . . . RAC .34 -2 -5.56Mortgage Choice .. . . . . . . . . . . . . . . . . . . . MOC 1.715 -10 -5.518IP Emerging.. . . . . . . . . . . . . . . . . . . . . . . . . 8EC .86 -5 -5.49Mobecom .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MBM .26 -1.5 -5.45Temple & Webster . . . . . . . . . . . . . . . . . . . . TPW .52 -3 -5.45Saunders Intl . . . . . . . . . . . . . . . . . . . . . . . . . . SND .525 -3 -5.41Global Masters Fund .. . . . . . . . . . . . . . . . GFL 2.11 -12 -5.38AUB Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AUB 13.38 -76 -5.37Silver Heritage Grp .. . . . . . . . . . . . . . . . . . SVH .071 -.4 -5.33Trimantium Growthops.. . . . . . . . . . . . . . TGO 1.25 -7 -5.30Fleetwood .. . . . . . . . . . . . . . . . . . . . . . . . . . . . FWD 2.69 -15 -5.28INT Green Energy .. . . . . . . . . . . . . . . . . . . . IGE .36 -2 -5.26PharmAust . . . . . . . . . . . . . . . . . . . . . . . . . . . . PAA .054 -.3 -5.26ROBO 3D.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . RBO .036 -.2 -5.26Smartpay .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SMP .18 -1 -5.26Absolute Equity Perf. . . . . . . . . . . . . . . . . . AEG 1.00 -5.5 -5.21Mach7 Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . M7T .275 -1.5 -5.17Sigma Health. . . . . . . . . . . . . . . . . . . . . . . . . . SIG .74 -4 -5.13RedHill Education .. . . . . . . . . . . . . . . . . . . RDH 2.80 -15 -5.08Kalium Lakes.. . . . . . . . . . . . . . . . . . . . . . . . . KLL .375 -2 -5.06BPS Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BPS .285 -1.5 -5.00HHY Fund .. . . . . . . . . . . . . . . . . . . . . . . . . . . . HHY .076 -.4 -5.00Indoor Skydive Aust . . . . . . . . . . . . . . . . . . IDZ .19 -1 -5.00MCS Services. . . . . . . . . . . . . . . . . . . . . . . . . MSG .019 -.1 -5.00

FALLS - MININGBowen Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . BCBO .002 -.2 -50.00East Energy Res .. . . . . . . . . . . . . . . . . . . . . EER .002 -.2 -50.00Ferrum Crescent. . . . . . . . . . . . . . . . . . . . . . FCR .001 -.1 -50.00Stonewall Res.. . . . . . . . . . . . . . . . . . . . . . . . SWJO .002 -.2 -50.00UIL Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . UILO .001 -.1 -50.00Kula Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . KGD .013 -1.1 -45.83Metallica Min .. . . . . . . . . . . . . . . . . . . . . . . . . MLMOA .003 -.2 -40.00Todd River Res .. . . . . . . . . . . . . . . . . . . . . . . TRTO .021 -1.4 -40.00Prairie Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PDZ .525 -34.5 -39.66Alloy Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AYR .008 -.4 -33.33Centaurus Metals. . . . . . . . . . . . . . . . . . . . . CTMOA .002 -.1 -33.33Latin Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . LRSOB .002 -.1 -33.33Jupiter Energy.. . . . . . . . . . . . . . . . . . . . . . . . JPR .07 -3 -30.00Lithium Pwr Int . . . . . . . . . . . . . . . . . . . . . . . . LPIOA .06 -2.5 -29.41Orinoco Gold.. . . . . . . . . . . . . . . . . . . . . . . . . OGXOD .057 -2.3 -28.75Sun Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SUR .005 -.2 -28.57Wollongong Coal . . . . . . . . . . . . . . . . . . . . . WLC .008 -.3 -27.27Resource Min Corp.. . . . . . . . . . . . . . . . . . RMI .011 -.4 -26.67Aspire Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AKMOA .003 -.1 -25.00BMG Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BMGOA .006 -.2 -25.00Calidus Res .. . . . . . . . . . . . . . . . . . . . . . . . . . CAIO .017 -.5 -22.73Weststar Industrial. . . . . . . . . . . . . . . . . . . . WSI .019 -.5 -20.83MOD Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MODO .039 -1 -20.41Brookside Energy.. . . . . . . . . . . . . . . . . . . . BRKO .004 -.1 -20.00Centennial Min . . . . . . . . . . . . . . . . . . . . . . . . CTLO .004 -.1 -20.00Lodestar Min . . . . . . . . . . . . . . . . . . . . . . . . . . LSR .024 -.6 -20.00

Red Sky Energy .. . . . . . . . . . . . . . . . . . . . . . ROG .004 -.1 -20.00Victory Mines.. . . . . . . . . . . . . . . . . . . . . . . . . VIC .012 -.3 -20.00King River Copper . . . . . . . . . . . . . . . . . . . . KRCOA .034 -.8 -19.05EHR Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EHX .099 -2.1 -17.50Orinoco Gold.. . . . . . . . . . . . . . . . . . . . . . . . . OGX .087 -1.8 -17.143D Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DDD .005 -.1 -16.67Ausmex Min Gp.. . . . . . . . . . . . . . . . . . . . . . AMG .05 -1 -16.67Comet Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . CRL .065 -1.3 -16.67Pancontinental Oil . . . . . . . . . . . . . . . . . . . . PCL .005 -.1 -16.67Sthn Hem Min.. . . . . . . . . . . . . . . . . . . . . . . . SUH .05 -1 -16.67Sundance Res .. . . . . . . . . . . . . . . . . . . . . . . SDL .005 -.1 -16.67Triple Energy .. . . . . . . . . . . . . . . . . . . . . . . . . TNP .05 -1 -16.67Victory Mines.. . . . . . . . . . . . . . . . . . . . . . . . . VICOA .005 -.1 -16.67Helios Energy .. . . . . . . . . . . . . . . . . . . . . . . . HE8 .039 -.7 -15.22Intermin Res.. . . . . . . . . . . . . . . . . . . . . . . . . . IRC .195 -3.5 -15.22Aus Tin Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . ANW .017 -.3 -15.00Enegex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ENX .017 -.3 -15.00Antilles Oil & Gas.. . . . . . . . . . . . . . . . . . . . . AVD .023 -.4 -14.81Alicanto Min .. . . . . . . . . . . . . . . . . . . . . . . . . . AQI .098 -1.7 -14.78Peak Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . PEK .041 -.7 -14.58Algae Tec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AEBO .006 -.1 -14.29Ausmon Res.. . . . . . . . . . . . . . . . . . . . . . . . . . AOA .006 -.1 -14.29AustChina .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AUH .006 -.1 -14.29Greenpower Energy .. . . . . . . . . . . . . . . . . GPPO .006 -.1 -14.29Hot Chili . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HCH .03 -.5 -14.29Predictive Disc . . . . . . . . . . . . . . . . . . . . . . . . PDIO .006 -.1 -14.29Superior Lake Res .. . . . . . . . . . . . . . . . . . . SUP .03 -.5 -14.29Superior Res .. . . . . . . . . . . . . . . . . . . . . . . . . SPQ .012 -.2 -14.29TNG .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TNGOA .036 -.6 -14.29Toptung.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TTW .036 -.6 -14.29Mithril Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MTH .031 -.5 -13.89Speciality Metals Intl . . . . . . . . . . . . . . . . . SEI .025 -.4 -13.79Middle Island Res.. . . . . . . . . . . . . . . . . . . . MDI .019 -.3 -13.64AVZ Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AVZO .195 -3 -13.33Red Hill Iron . . . . . . . . . . . . . . . . . . . . . . . . . . . RHI .52 -8 -13.33Podium Min .. . . . . . . . . . . . . . . . . . . . . . . . . . POD .10 -1.5 -13.04FYI Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FYI .135 -2 -12.90Cassius Min .. . . . . . . . . . . . . . . . . . . . . . . . . . CMD .068 -1 -12.82Kalamazoo Res .. . . . . . . . . . . . . . . . . . . . . . KZR .075 -1.1 -12.79Andromeda Metals . . . . . . . . . . . . . . . . . . . ADN .007 -.1 -12.50Cougar Metals . . . . . . . . . . . . . . . . . . . . . . . . CGM .007 -.1 -12.50New Standard Energy .. . . . . . . . . . . . . . . NSE .007 -.1 -12.50Titan Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TTM .028 -.4 -12.503D Oil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TDO .044 -.6 -12.00Carawine Res .. . . . . . . . . . . . . . . . . . . . . . . . CWX .22 -3 -12.00Raiden Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . RDN .022 -.3 -12.00AVZ Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AVZ .225 -3 -11.76Nova Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . NVA .03 -.4 -11.76Sihayo Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . SIH .015 -.2 -11.76Triton Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TONOB .015 -.2 -11.76Lithium Pwr Int . . . . . . . . . . . . . . . . . . . . . . . . LPI .305 -4 -11.59Symbol Min . . . . . . . . . . . . . . . . . . . . . . . . . . . SL1 .039 -.5 -11.36Taruga Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . TAR .275 -3.5 -11.29Cohiba Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . CHK .008 -.1 -11.11Galena Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . G1A .16 -2 -11.11Aust Mines .. . . . . . . . . . . . . . . . . . . . . . . . . . . AUZ .089 -1.1 -11.00Fe Ltd .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FEL .033 -.4 -10.81Silver City Min. . . . . . . . . . . . . . . . . . . . . . . . . SCI .042 -.5 -10.64Empire Energy .. . . . . . . . . . . . . . . . . . . . . . . EEG .017 -.2 -10.53Rift Valley Res .. . . . . . . . . . . . . . . . . . . . . . . . RVY .017 -.2 -10.53King Island .. . . . . . . . . . . . . . . . . . . . . . . . . . . KIS .044 -.5 -10.20European Metals Hldg.. . . . . . . . . . . . . . . EMH .355 -4 -10.13Broken Hill Prospect. . . . . . . . . . . . . . . . . . BPL .135 -1.5 -10.00Bryah Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . BYH .135 -1.5 -10.00Coppermoly. . . . . . . . . . . . . . . . . . . . . . . . . . . COY .009 -.1 -10.00Enterprise Metals . . . . . . . . . . . . . . . . . . . . . ENT .018 -.2 -10.00Matsa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MAT .18 -2 -10.00Oklo Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OKU .405 -4.5 -10.00Quantify Tech .. . . . . . . . . . . . . . . . . . . . . . . . QFY .036 -.4 -10.00Renascor Res .. . . . . . . . . . . . . . . . . . . . . . . . RNUOA .018 -.2 -10.00White Rock Min .. . . . . . . . . . . . . . . . . . . . . . WRM .009 -.1 -10.00Reedy Lagoon .. . . . . . . . . . . . . . . . . . . . . . . RLC .037 -.4 -9.76Dragon Mtn Gold .. . . . . . . . . . . . . . . . . . . . DMG .019 -.2 -9.52ALT Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ARS .058 -.6 -9.37Helix Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . HLX .039 -.4 -9.30IPB Pet. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IPB .01 -.1 -9.09Prospect Res.. . . . . . . . . . . . . . . . . . . . . . . . . PSC .05 -.5 -9.09Zimplats Hldgs.. . . . . . . . . . . . . . . . . . . . . . . ZIM 6.10 -60 -8.96Predictive Disc . . . . . . . . . . . . . . . . . . . . . . . . PDI .031 -.3 -8.82Aura Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . AEE .021 -.2 -8.70Diatreme Res.. . . . . . . . . . . . . . . . . . . . . . . . . DRX .021 -.2 -8.70Artemis Res .. . . . . . . . . . . . . . . . . . . . . . . . . . ARV .16 -1.5 -8.57Alchemy Res .. . . . . . . . . . . . . . . . . . . . . . . . . ALY .022 -.2 -8.33Altura Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AJM .385 -3.5 -8.33Atrum Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . . ATU .11 -1 -8.33Hill End Gold .. . . . . . . . . . . . . . . . . . . . . . . . . HEG .11 -1 -8.33Hylea Metals . . . . . . . . . . . . . . . . . . . . . . . . . . HCO .011 -.1 -8.33Melbana Energy .. . . . . . . . . . . . . . . . . . . . . MAY .011 -.1 -8.33Metminco.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MNC .011 -.1 -8.33Winchester Energy .. . . . . . . . . . . . . . . . . . WEL .044 -.4 -8.33Wolf Pet. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WOF .011 -.1 -8.33St George Min.. . . . . . . . . . . . . . . . . . . . . . . . SGQOB .09 -.8 -8.16Alara Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AUQ .023 -.2 -8.00POZ Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . POZ .092 -.8 -8.00Blaze Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BLZ .059 -.5 -7.81Argent Min. . . . . . . . . . . . . . . . . . . . . . . . . . . . . ARD .024 -.2 -7.69Eon NRG .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . E2E .012 -.1 -7.69Hill End Gold .. . . . . . . . . . . . . . . . . . . . . . . . . HEGOC .06 -.5 -7.69Matador Min. . . . . . . . . . . . . . . . . . . . . . . . . . . MZZO .12 -1 -7.69Stonewall Res.. . . . . . . . . . . . . . . . . . . . . . . . SWJ .012 -.1 -7.69DGO Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . DGO .785 -6.5 -7.65Hexagon Res.. . . . . . . . . . . . . . . . . . . . . . . . . HXG .245 -2 -7.55MACA.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MLD 1.23 -10 -7.52Venus Metals . . . . . . . . . . . . . . . . . . . . . . . . . . VMCOA .037 -.3 -7.50Battery Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . BAT .075 -.6 -7.41Kidman Res .. . . . . . . . . . . . . . . . . . . . . . . . . . KDR 1.91 -15 -7.28Corazon .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CZN .013 -.1 -7.14Santana Min.. . . . . . . . . . . . . . . . . . . . . . . . . . SMI .013 -.1 -7.14Spectrum Rare Earths. . . . . . . . . . . . . . . . SPX .013 -.1 -7.14Venturex Res .. . . . . . . . . . . . . . . . . . . . . . . . . VXR .013 -.1 -7.14Peel Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PEX .595 -4.5 -7.03Swick Min Services. . . . . . . . . . . . . . . . . . . SWK .20 -1.5 -6.98Kidman Res .. . . . . . . . . . . . . . . . . . . . . . . . . . KDRO 1.75 -13 -6.91Technology Metals . . . . . . . . . . . . . . . . . . . TMT .41 -3 -6.82Triangle Energy .. . . . . . . . . . . . . . . . . . . . . . TEG .082 -.6 -6.82Graphex Min .. . . . . . . . . . . . . . . . . . . . . . . . . GPX .275 -2 -6.78Stavely Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . SVY .275 -2 -6.78Emu NL .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EMU .083 -.6 -6.74Centennial Min . . . . . . . . . . . . . . . . . . . . . . . . CTL .014 -.1 -6.67Dateline Res.. . . . . . . . . . . . . . . . . . . . . . . . . . DTR .028 -.2 -6.67Lustrum Min.. . . . . . . . . . . . . . . . . . . . . . . . . . LRM .14 -1 -6.67Montezuma Min Co.. . . . . . . . . . . . . . . . . . MZM .28 -2 -6.67Nusantara Res .. . . . . . . . . . . . . . . . . . . . . . . NUS .28 -2 -6.67Sth Pacific Res.. . . . . . . . . . . . . . . . . . . . . . . SPB .014 -.1 -6.67Thor Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . THR .042 -.3 -6.67Valor Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . VAL .014 -.1 -6.67Yancoal Aust . . . . . . . . . . . . . . . . . . . . . . . . . . YAL .14 -1 -6.67Orocobre . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ORE 5.01 -35 -6.53Panoramic Res.. . . . . . . . . . . . . . . . . . . . . . . PAN .43 -3 -6.52Lithium Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . LIT .145 -1 -6.45Tlou Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . TOU .145 -1 -6.45Equus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . EQE .03 -.2 -6.25Frontier Diamonds.. . . . . . . . . . . . . . . . . . . FDX .15 -1 -6.25Nova Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . NVAO .015 -.1 -6.25S2 Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . S2R .15 -1 -6.25Novonix. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NVX .77 -5 -6.10Arrow Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AMD .031 -.2 -6.06Carbine Res .. . . . . . . . . . . . . . . . . . . . . . . . . . CRB .031 -.2 -6.06First Cobalt . . . . . . . . . . . . . . . . . . . . . . . . . . . . FCC .93 -6 -6.06Talga Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TLG .78 -5 -6.02Cazaly Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . CAZ .047 -.3 -6.00Hillgrove Res .. . . . . . . . . . . . . . . . . . . . . . . . . HGO .079 -.5 -5.95Brookside Energy.. . . . . . . . . . . . . . . . . . . . BRK .016 -.1 -5.88Cauldron Energy .. . . . . . . . . . . . . . . . . . . . . CXU .032 -.2 -5.88Drake Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . DRK .016 -.1 -5.88Grange Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . GRR .16 -1 -5.88Lindian Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . LIN .016 -.1 -5.88Metalicity . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MCT .032 -.2 -5.88Talga Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TLGOA .32 -2 -5.88Marquee Res.. . . . . . . . . . . . . . . . . . . . . . . . . MQR .405 -2.5 -5.81Valmec.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VMX .325 -2 -5.80Amani Gold. . . . . . . . . . . . . . . . . . . . . . . . . . . . ANL .017 -.1 -5.56Ardea Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . ARL 1.19 -7 -5.56Base Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BSE .255 -1.5 -5.56Marmota.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MEU .017 -.1 -5.56De Grey Min .. . . . . . . . . . . . . . . . . . . . . . . . . . DEGO .07 -.4 -5.41Fertoz . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FTZ .175 -1 -5.41Rawson Oil & Gas.. . . . . . . . . . . . . . . . . . . . RAW .035 -.2 -5.41Tietto Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TIE .175 -1 -5.41UIL Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . UIL .035 -.2 -5.41Force Com ... . . . . . . . . . . . . . . . . . . . . . . . . . 4CE .088 -.5 -5.38Jadar Lithium .. . . . . . . . . . . . . . . . . . . . . . . . JDR .018 -.1 -5.26Pure Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PM1 .018 -.1 -5.26Sunstone Metals. . . . . . . . . . . . . . . . . . . . . . STMO .018 -.1 -5.26Accelerate Res.. . . . . . . . . . . . . . . . . . . . . . . AX8 .185 -1 -5.13Flinders Mines .. . . . . . . . . . . . . . . . . . . . . . . FMS .074 -.4 -5.13Genesis Min . . . . . . . . . . . . . . . . . . . . . . . . . . . GMD .037 -.2 -5.13Volt Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VRC .037 -.2 -5.13Alkane Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . ALK .28 -1.5 -5.08Atlas Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AGO .019 -.1 -5.00Aust Pacific Coal. . . . . . . . . . . . . . . . . . . . . . AQC .95 -5 -5.00Challenger Energy .. . . . . . . . . . . . . . . . . . . CEL .019 -.1 -5.00Cokal. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CKA .038 -.2 -5.00Indago Energy .. . . . . . . . . . . . . . . . . . . . . . . INK .076 -.4 -5.00

AFRMonday 9 April 2018The Australian Financial Review | www.afr.com

14 Tables

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 - 277 278 278 278 - 0 0 290 2496Jul 18 - 281 - - - - 0 0 0 1876Jan 19 - 291 290 290 290 - 0 0 10 2404Night Volume: 75 Day Volume: 225 Previous O/P: 6776Eastern Australia Feed Barley Futures (UB)May 18 - 267.5 270 270 270 - 0 0 11 140Jan 19 - 262 - - - - 0 0 0 65Jan 20 - 268 - - - - 0 0 0 1Night Volume: 0 Day Volume: 11 Previous O/P: 206Australian Sorghum Futures (US)May 18 - 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)Jun 18 - 80.50 83.00 83.00 82.00 82.00 1.50 3276.00 6 915Sep 18 - 79.75 80.50 80.50 80.50 80.50 0.75 1656.00 5 1044Dec 18 - 71.00 - - - 71.00 0 0 0 919Mar 19 - 83.80 - - - 83.80 0 0 0 714Jun 19 - 74.30 - - - 74.30 0 0 0 706Sep 19 - 72.50 - - - 72.50 0 0 0 503Dec 19 - 62.90 - - - 62.90 0 0 0 466Night Volume: 0 Day Volume: 11 Previous O/P: 5882QLD Base Load Quarter Electricity Futures (BQ)Jun 18 - 67.10 67.00 67.00 67.00 67.00 -0.10 -218.40 32 1621Sep 18 - 67.80 - - - 67.80 0 0 0 1043Dec 18 - 68.25 - - - 68.25 0 0 0 1163Mar 19 - 82.25 - - - 82.25 0 0 0 959Jun 19 - 61.15 - - - 61.15 0 0 0 757Sep 19 - 60.00 - - - 60.00 0 0 0 567Dec 19 - 59.25 - - - 59.25 0 0 0 445Mar 20 - 76.00 - - - 76.00 0 0 0 262Night Volume: 0 Day Volume: 32 Previous O/P: 7110SA Base Load Quarter Electricity Futures (BS)Jun 18 - 102.00 - - - 102.00 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: 866VIC Base Load Quarter Electricity Futures (BV)Jun 18 - 88.00 89.50 89.50 88.00 88.25 0.25 546.00 3 1435Sep 18 - 86.50 - - - 86.50 0 0 0 1376Dec 18 - 78.50 - - - 78.50 0 0 0 1400Mar 19 - 101.75 - - - 101.75 0 0 0 1225Jun 19 - 78.50 - - - 78.50 0 0 0 1163Sep 19 - 76.00 - - - 76.00 0 0 0 757Dec 19 - 67.25 - - - 67.25 0 0 0 724Mar 20 - 90.25 - - - 90.50 0.25 546.00 0 183Jun 20 - 75.00 - - - 75.00 0 0 0 183Night Volume: 0 Day Volume: 3 Previous O/P: 8623NSW Base Load Month Electricity Futures (EN)Apr 18 - 81.87 - - - 83.39 1.52 1094.40 0 2May 18 - 78.96 - - - 80.43 1.47 1093.68 0 2Jun 18 - 80.73 - - - 82.23 1.50 1080.00 0 7Night Volume: 0 Day Volume: 0 Previous O/P: 11SA Base Load Month Electricity Futures (ES)Apr 18 - 102.00 98.00 98.00 98.00 99.28 -2.72 -1958.40 2 0Night Volume: 0 Day Volume: 2 Previous O/P: 0VIC Base Load Month Electricity Futures (EV)Apr 18 - 84.59 86.00 86.50 86.00 85.79 1.20 864.00 11 4Night Volume: 0 Day Volume: 11 Previous O/P: 4QLD Peak Load Electricity Futures (PQ)Jun 18 - 74.50 - - - 74.00 -0.50 -465.00 0 168Sep 18 - 73.85 - - - 73.85 0 0 0 90Dec 18 - 79.09 - - - 79.09 0 0 0 115Night Volume: 0 Day Volume: 0 Previous O/P: 551SA Peak Load Electricity Futures (PS)Sep 18 - 119.00 - - - 119.00 0 0 0 2Night Volume: 0 Day Volume: 0 Previous O/P: 2VIC Peak Load Electricity Futures (PV)Jun 18 - 96.00 - - - 98.00 2.00 1860.00 0 185Sep 18 - 95.75 - - - 95.75 0 0 0 174Dec 18 - 92.00 - - - 92.00 0 0 0 167Night Volume: 0 Day Volume: 0 Previous O/P: 669NSW Base Load Quarterly $300 Cap Electricity Futures (GN)Jun 18 - 3.40 4.00 4.00 4.00 3.85 0.45 982.80 1 526Sep 18 - 3.00 - - - 3.00 0 0 0 660Dec 18 - 5.25 - - - 5.25 0 0 0 481Mar 19 - 13.25 - - - 13.25 0 0 0 436Jun 19 - 4.00 - - - 4.00 0 0 0 499Sep 19 - 5.00 - - - 5.00 0 0 0 423Dec 19 - 6.75 - - - 6.75 0 0 0 375Night Volume: 0 Day Volume: 1 Previous O/P: 3680QLD Base Load Quarterly $300 Cap Electricity Futures (GQ)Jun 18 - 1.35 0.75 0.75 0.75 0.75 -0.60 -1310.40 2 550Sep 18 - 1.25 - - - 1.25 0 0 0 427Dec 18 - 4.70 - - - 4.70 0 0 0 457Mar 19 - 14.25 - - - 14.25 0 0 0 543Jun 19 - 2.00 - - - 2.00 0 0 0 325Sep 19 - 2.25 - - - 2.25 0 0 0 309Dec 19 - 5.17 - - - 5.17 0 0 0 294Mar 20 - 14.70 - - - 14.70 0 0 0 346Night Volume: 0 Day Volume: 2 Previous O/P: 3451VIC Base Load Quarterly $300 Cap Electricity Futures (GV)Jun 18 - 2.50 2.90 3.00 2.75 2.75 0.25 546.00 18 550Sep 18 - 2.50 - - - 2.50 0 0 0 450Dec 18 - 6.75 - - - 6.75 0 0 0 517Mar 19 - 24.75 - - - 24.75 0 0 0 182Night Volume: 0 Day Volume: 18 Previous O/P: 2390ASX Electricity NSW Base Load Strip Put Options (HN)Jun 19 70 0.39 - - - 0.35 -0.04 -87.36 0 180Dec 19 80 9.28 - - - 9.27 -0.01 -22.08 0 110Night Volume: 0 Day Volume: 0 Previous O/P: 535ASX Electricity QLD Base Load Strip Call Options (HQ)Jun 19 70 1.15 - - - 1.13 -0.02 -43.68 0 105Jun 19 72 0.61 - - - 0.60 -0.01 -21.84 0 100Jun 19 75 0.27 - - - 0.26 -0.01 -21.84 0 100Dec 19 66 2.97 - - - 2.96 -0.01 -22.08 0 210Night Volume: 0 Day Volume: 0 Previous O/P: 1395ASX Electricity QLD Base Load Strip Put Options (HQ)Jun 19 65 0.08 - - - 0.07 -0.01 -21.84 0 145Dec 19 62 1.72 - - - 1.72 0 0 0 100Night Volume: 0 Day Volume: 0 Previous O/P: 1161ASX Electricity VIC Base Load Strip Call Options (HV)Jun 19 95 0.19 - - - 0.18 -0.01 -21.84 0 128Night Volume: 0 Day Volume: 0 Previous O/P: 749ASX Electricity VIC Base Load Strip Put Options (HV)Jun 19 85 2.15 - - - 2.12 -0.03 -65.52 0 150Dec 19 75 2.97 - - - 2.96 -0.01 -22.08 0 100Dec 19 80 4.10 - - - 4.09 -0.01 -22.08 0 130Night Volume: 0 Day Volume: 0 Previous O/P: 658

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)Apr 18 - 98.505 - - - 98.505 0 0 0 31495May 18 - 98.505 - - - 98.505 0 0 750 45710Jun 18 - 98.505 98.500 98.500 98.500 98.505 0 0 807 13001Jul 18 - 98.500 - - - 98.500 0 0 0 12858Aug 18 - 98.490 98.490 98.490 98.490 98.490 0 0 1 36919Sep 18 - 98.485 - - - 98.490 0.01 12.33 0 7577Oct 18 - 98.485 - - - 98.485 0 0 0 11675Nov 18 - 98.440 - - - 98.435 -0.01 -12.33 0 11629Dec 18 - 98.425 - - - 98.425 0 0 0 9215Jan 19 - 98.425 - - - 98.425 0 0 0 4750Feb 19 - 98.370 - - - 98.380 0.01 24.66 0 1065Mar 19 - 98.355 - - - 98.355 0 0 0 450Night Volume: 13 Day Volume: 1545 Previous O/P: 18634490 Day Bank Accepted Bills Futures (IR)Jun 18 - 98.070 98.070 98.090 98.070 98.080 0.01 24.42 22347 200169Sep 18 - 98.060 98.060 98.080 98.060 98.080 0.02 48.85 25186 252457Dec 18 - 98.000 98.000 98.030 98.000 98.020 0.02 48.84 19968 220940Mar 19 - 97.930 97.920 97.960 97.920 97.940 0.01 24.41 14708 166081Jun 19 - 97.850 97.840 97.870 97.840 97.860 0.01 24.40 8811 111202Sep 19 - 97.770 97.750 97.790 97.750 97.780 0.01 24.39 4502 100087Dec 19 - 97.700 97.680 97.710 97.680 97.700 0 0 5453 63455Mar 20 - 97.630 97.610 97.640 97.610 97.630 0 0 2856 33110Jun 20 - 97.570 97.570 97.580 97.560 97.560 -0.01 -24.37 186 3521Sep 20 - 97.520 97.520 97.520 97.510 97.510 -0.01 -24.36 4 3638Dec 20 - 97.460 97.450 97.450 97.450 97.450 -0.01 -24.35 3 1756Mar 21 - 97.410 - - - 97.400 -0.01 -24.34 0 626Jun 21 - 97.370 - - - 97.360 -0.01 -24.34 0 99Sep 21 - 97.330 - - - 97.310 -0.02 -48.67 0 90Dec 21 - 97.290 - - - 97.260 -0.03 -72.98 0 64Mar 22 - 97.250 - - - 97.210 -0.04 -97.30 0 22Night Volume: 37334 Day Volume: 66690 Previous O/P: 11573173 Year Commonwealth Treasury Bond Futures (YT)Jun 18 - 97.820 97.805 97.845 97.795 97.830 0.01 30.79 112916 951247Night Volume: 35329 Day Volume: 77587 Previous O/P: 95124710 Year Commonwealth Treasury Bond Futures (XT)Jun 18 - 97.320 97.300 97.340 97.300 97.330 0.01 101.65 118520 1157720Sep 18 - 97.320 - - - 97.330 0.01 101.65 0 202Night Volume: 50542 Day Volume: 67978 Previous O/P: 115792220 Year Treasury Bond Futures (XX)Jun 18 - 96.915 96.915 96.935 96.915 96.930 0.02 120.75 457 22441Night Volume: 0 Day Volume: 457 Previous O/P: 22441

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 - 97.96 97.96 97.96 97.94 97.95 -0.01 -24.41 1305 54597Sep 18 - 97.91 97.91 97.91 97.89 97.90 -0.01 -24.41 642 28447Dec 18 - 97.84 97.85 97.85 97.82 97.84 0 0 24 25382Mar 19 - 97.75 97.76 97.76 97.75 97.76 0.01 24.39 518 16659Jun 19 - 97.68 97.66 97.66 97.65 97.67 -0.01 -24.38 6 7394Sep 19 - 97.59 - - - 97.57 -0.02 -48.73 0 965Dec 19 - 97.51 - - - 97.48 -0.03 -73.07 0 360Night Volume: 578 Day Volume: 1917 Previous O/P: 133804Otahuhu Base Load Quarter Electricity Futures (EA)Jun 18 - 65.40 66.00 66.00 66.00 66.00 0.60 1310.40 40 1807Sep 18 - 70.00 71.90 71.90 71.90 71.90 1.90 4195.20 4 2283Dec 18 - 65.50 - - - 65.50 0 0 0 1682Mar 19 - 76.50 77.00 77.00 77.00 77.00 0.50 1080.00 60 754Jun 19 - 83.60 - - - 83.60 0 0 0 535Sep 19 - 84.20 - - - 84.20 0 0 0 1087Dec 19 - 67.00 - - - 67.00 0 0 0 605Mar 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: 104 Previous O/P: 9838Benmore Base Load Quarter Electricity Futures (EE)Jun 18 - 56.00 56.70 56.70 56.70 56.70 0.70 1528.80 30 1673Sep 18 - 61.45 - - - 62.10 0.65 1435.20 0 1842Dec 18 - 56.60 - - - 56.60 0 0 0 559Mar 19 - 71.00 - - - 71.00 0 0 0 674Jun 19 - 79.00 - - - 79.00 0 0 0 1065Sep 19 - 78.00 - - - 78.00 0 0 0 666Dec 19 - 59.20 - - - 59.20 0 0 0 340Mar 20 - 67.65 - - - 67.65 0 0 0 270Jun 20 - 79.00 - - - 79.00 0 0 0 300Sep 20 - 77.15 - - - 77.15 0 0 0 210Dec 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 80.00 80.00 80.00 80.00 0.50 1104.00 30 60Dec 21 - 57.00 - - - 57.00 0 0 0 120Night Volume: 0 Day Volume: 60 Previous O/P: 8219

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 - 5791 5798 5798 5788 5793 2.00 50.00 26 427May 18 - 5771 - - - 5770 -1.00 -25.00 0 11Jun 18 - 5770 5748 5781 5738 5772 2.00 50.00 42777 257235Sep 18 - 5715 - - - 5714 -1.00 -25.00 0 2758Dec 18 - 5703 - - - 5702 -1.00 -25.00 0 3159Mar 19 - 5656 - - - 5655 -1.00 -25.00 0 216Night Volume: 14096 Day Volume: 28707 Previous O/P: 263806SPI 200 (A$25 x SPI200) Call Options (AP)Jun 18 5900 80 - - - 78 -2.00 -50.00 0 3Jun 18 6000 47 - - - 45.5 -1.50 -37.50 0 7Jun 18 6100 25.5 - - - 24.5 -1.00 -25.00 0 2Jun 18 6250 9.5 - - - 9 -0.50 -12.50 0 4Jun 18 6300 6.5 - - - 6.5 0 0 0 10Jun 18 6350 4.5 - - - 4.5 0 0 0 22Jun 18 6400 3 - - - 3 0 0 0 11Jun 18 6450 2 - - - 2.5 0.50 12.50 0 21Jun 18 6500 1.5 - - - 1.5 0 0 0 1Jun 18 6550 1 - - - 1 0 0 0 5Jun 18 6700 0.5 - - - 0.5 0 0 0 16Sep 18 6200 40.5 - - - 39.5 -1.00 -25.00 0 2Sep 18 6300 26 - - - 25.5 -0.50 -12.50 0 2Sep 18 6400 16.5 - - - 16 -0.50 -12.50 0 6Sep 18 6500 10 - - - 10 0 0 0 1Sep 18 6550 8 - - - 8 0 0 0 6Night Volume: 0 Day Volume: 0 Previous O/P: 119SPI 200 (A$25 x SPI200) Put Options (AP)Jun 18 3600 0.5 - - - - 0 0 0 2416Jun 18 3900 1.5 - - - 0.5 -1.00 -25.00 0 504Jun 18 3925 1.5 - - - 0.5 -1.00 -25.00 0 856Jun 18 3975 2 - - - 1 -1.00 -25.00 0 849Jun 18 4000 2 - - - 1 -1.00 -25.00 0 2092Jun 18 4500 7.5 - - - 5.5 -2.00 -50.00 0 11990Jun 18 4825 14 - - - 11.5 -2.50 -62.50 0 1050Jun 18 5000 19.5 - - - 16.5 -3.00 -75.00 0 8Jun 18 5050 21 - - - 18.5 -2.50 -62.50 0 714Jun 18 5075 22 - - - 19.5 -2.50 -62.50 0 11990Jun 18 5100 23.5 - - - 20.5 -3.00 -75.00 0 522Jun 18 5125 24.5 - - - 22 -2.50 -62.50 0 1010Jun 18 5150 26 - - - 23 -3.00 -75.00 0 1Jun 18 5200 28.5 - - - 26 -2.50 -62.50 0 4Jun 18 5250 32 - - - 29.5 -2.50 -62.50 0 6Jun 18 5300 36.5 - - - 33 -3.50 -87.50 0 106Jun 18 5350 41.5 - - - 38 -3.50 -87.50 0 35Jun 18 5400 47 - - - 43.5 -3.50 -87.50 0 2064Jun 18 5500 63 - - - 58.5 -4.50 -112.50 0 7Jun 18 5625 92 - - - 87 -5.00 -125.00 0 1712Jun 18 5650 99.5 - - - 94 -5.50 -137.50 0 885Jun 18 5675 107.5 - - - 102 -5.50 -137.50 0 1747Jun 18 5700 116 - - - 110.5 -5.50 -137.50 0 1844Jun 18 5800 158 - - - 152.5 -5.50 -137.50 0 4Jun 18 6000 279 - - - 275.5 -3.50 -87.50 0 1Sep 18 3800 5.5 - - - 4.5 -1.00 -25.00 0 2795Sep 18 3925 8 - - - 6.5 -1.50 -37.50 0 856Sep 18 4000 9 - - - 8 -1.00 -25.00 0 1682Sep 18 4750 34 - - - 32.5 -1.50 -37.50 0 1350Sep 18 4800 37 - - - 35.5 -1.50 -37.50 0 850Sep 18 4950 48 - - - 46 -2.00 -50.00 0 6Sep 18 5000 52.5 - - - 50.5 -2.00 -50.00 0 712Sep 18 5025 55 - - - 52.5 -2.50 -62.50 0 1048Sep 18 5100 63 - - - 60.5 -2.50 -62.50 0 2Sep 18 5200 76.5 - - - 73.5 -3.00 -75.00 0 2Sep 18 5300 93 - - - 89.5 -3.50 -87.50 0 2398Sep 18 5375 108 - - - 104.5 -3.50 -87.50 0 850Sep 18 5600 171.5 - - - 168 -3.50 -87.50 0 705Sep 18 5625 180.5 - - - 177 -3.50 -87.50 0 1862Sep 18 5725 222.5 - - - 219 -3.50 -87.50 0 3364Dec 18 4075 21.5 - - - 18.5 -3.00 -75.00 0 827Dec 18 4175 25 - - - 22 -3.00 -75.00 0 809Dec 18 4225 27 - - - 23.5 -3.50 -87.50 0 796Dec 18 5075 99 - - - 96.5 -2.50 -62.50 0 1155Dec 18 5675 264.5 - - - 263 -1.50 -37.50 0 1155Dec 18 5825 334.5 - - - 334.5 0 0 0 1653Dec 18 5950 405.5 - - - 405.5 0 0 0 1618Dec 18 6050 469 - - - 469.5 0.50 12.50 0 1591Mar 19 4625 76.5 - - - 71 -5.50 -137.50 0 980Mar 19 4925 116 - - - 111.5 -4.50 -112.50 0 664Mar 19 5225 178 - - - 175.5 -2.50 -62.50 0 980Mar 19 5500 264 - - - 262.5 -1.50 -37.50 0 664Night Volume: 0 Day Volume: 0 Previous O/P: 73791

EXCHANGE TRADED OPTIONS TURNOVEROption Type Turnover Contracts TradedCalls $7,739,942 65,488Puts $8,415,311 66,887

TOP TRADING EXCHANGE TRADED OPTIONSContracts Traded

ASX Code Issuer Name Total Call PutAMP AMP LIMITED 5784 1532 4252ANZ ANZ Banking Grp 6240 4260 1980CBA C’wlth Bank of Aust 8260 5787 2473FMG FORTESCUE METALS GRP 6931 3251 3680QBE QBE INSURANCE GROUP 11798 1200 10598RIO Rio Tinto 7714 1206 6508TLS Telstra Corp 7040 6170 870WBC Westpac Banking 6370 2608 3762WPL WOODSIDE PETROLEUM 9549 1703 7846XJO S&P/ASX 200 26611 13960 12651

Futures and Options

AFR Monday 9 April 2018www.afr.com | The Australian Financial Review

15Tables

ASX Market PerformanceLAST WEEK

AUST INDEX Mar 29 Apr 3 Apr 4 Apr 5 Apr 6

S&P/ASX 200 . . . . . . . . . . . . 5759.4 5751.9 5761.4 5788.8 5788.7Day’s High. . . . . . . . . . . . . . . . 5804.3 5766.0 5764.3 5806.0 5799.2Day’s Low .. . . . . . . . . . . . . . . 5752.7 5724.8 5728.8 5761.4 5761.9All Ordinaries. . . . . . . . . . . . . 5868.9 5859.1 5863.7 5888.0 5886.9Day’s High. . . . . . . . . . . . . . . . 5912.4 5873.1 5870.3 5905.3 5897.2Day’s Low .. . . . . . . . . . . . . . . 5861.9 5834.0 5836.2 5863.7 5860.8

ASX NATIONAL: TurnoversMar 29 Apr 3 Apr 4 Apr 5 Apr 6

Volume (’000s)Industrials . . . . . . . . . . . . . 1,117,782 911,961 957,153 880,418 890,488Mining.. . . . . . . . . . . . . . . . . 1,236,004 1,421,168 1,524,519 1,323,958 1,396,751TOTAL . . . . . . . . . . . . . . . . . 2,353,786 2,333,129 2,481,672 2,204,376 2,287,239

Value ($’000s)Industrials . . . . . . . . . . . . . 5,085,442 3,284,400 4,158,608 3,281,168 2,755,173Mining.. . . . . . . . . . . . . . . . . 1,832,645 1,406,885 1,151,750 1,046,932 952,693TOTAL . . . . . . . . . . . . . . . . . 6,918,087 4,691,285 5,310,358 4,328,100 3,707,866

MOVEMENTS:Industrials

Up .. . . . . . . . . . . . . . . . . . . . . 391 272 392 493 406Down.. . . . . . . . . . . . . . . . . . 478 645 482 372 457Steady .. . . . . . . . . . . . . . . . 230 214 217 228 230TOTAL . . . . . . . . . . . . . . . . . 1,099 1,131 1,091 1,093 1,093

MiningUp .. . . . . . . . . . . . . . . . . . . . . 166 189 218 174 214Down.. . . . . . . . . . . . . . . . . . 242 234 214 243 212Steady .. . . . . . . . . . . . . . . . 225 217 211 213 213TOTAL . . . . . . . . . . . . . . . . . 633 640 643 630 639

ASX OPTIONS: TurnoversVolume

Call Options .. . . . . . . . . . 196,044 172,286 133,980 116,489 87,248Put Options.. . . . . . . . . . . 143,304 119,418 131,282 90,068 85,792TOTAL . . . . . . . . . . . . . . . . . 339,348 291,704 265,262 206,557 173,040

Value ($’000s)Call Options .. . . . . . . . . . 67,194 7,979 4,429 5,218 13,705Put Options.. . . . . . . . . . . 7,528 4,506 5,820 4,190 4,248TOTAL . . . . . . . . . . . . . . . . . 74,722 12,485 10,249 9,408 17,953

MOVEMENTS:Call Options

Up .. . . . . . . . . . . . . . . . . . . . . 72 119 93 195 85Down.. . . . . . . . . . . . . . . . . . 393 302 297 197 188Steady .. . . . . . . . . . . . . . . . 17 15 20 17 24TOTAL . . . . . . . . . . . . . . . . . 482 436 410 409 297

Put OptionsUp .. . . . . . . . . . . . . . . . . . . . . 265 186 163 93 86Down.. . . . . . . . . . . . . . . . . . 151 149 170 238 146Steady .. . . . . . . . . . . . . . . . 25 15 19 17 11TOTAL . . . . . . . . . . . . . . . . . 441 350 352 348 243

SYDNEY FUTURES EXCHANGEVolume

Futures. . . . . . . . . . . . . . . . . Closed 520,527 562,204 638,584 459,353Options .. . . . . . . . . . . . . . . – 1,375 1,424 3,212 1,500TOTAL . . . . . . . . . . . . . . . . . – 521,902 563,628 641,796 460,853

Value ($’000)Futures. . . . . . . . . . . . . . . . . Closed 183,198,738 205,896,638 244,032,420 167,496,431Options .. . . . . . . . . . . . . . . – 182,254 146,469 327,844 150,000TOTAL . . . . . . . . . . . . . . . . . – 183,380,991 206,043,107 244,360,264 167,646,431

Spot Month Movement:SPI 200.. . . . . . . . . . . . . . . . Closed 5721.0 5743.0 5770.0 5772.090 Day Bank Bills. . . . . . – 98.070 98.050 98.070 98.0806% 3 Yr C’wlth Bonds – 97.845 97.820 97.820 97.8306% 10 Yr C’wlth Bonds – 97.3850 97.3600 97.3200 97.3300

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

THE WEEK’S BESTBDR Beadell Res . . . . . . . . . . . . . . . . . . . . . . .116 .094 +1.6 +20.51STO Santos . . . . . . . . . . . . . . . . . . . . . . . . . . . 12.248 5.88 +81 +15.98IGO Independence Grp . . . . . . . . . . . . . . 2.928 4.99 +39 +8.48DCN Dacian Gold . . . . . . . . . . . . . . . . . . . . . .653 3.17 +23 +7.82BPT Beach Energy. . . . . . . . . . . . . . . . . . . . 2.948 1.295 +8 +6.58CGC Costa Grp . . . . . . . . . . . . . . . . . . . . . . . . 2.318 7.25 +42 +6.15CDD Cardno . . . . . . . . . . . . . . . . . . . . . . . . . . . .659 1.375 +7.5 +5.77A2M The A2 Milk Company . . . . . . . . . . 8.833 12.12 +66 +5.76SFR Sandfire Res . . . . . . . . . . . . . . . . . . . . . 1.221 7.72 +40 +5.46WSA Western Areas . . . . . . . . . . . . . . . . . . . .900 3.30 +17 +5.43APO APN Outdoor Grp . . . . . . . . . . . . . . . .815 4.88 +24 +5.17MVF Monash IVF Grp . . . . . . . . . . . . . . . . . .270 1.145 +5.5 +5.05AGI Ainsworth Game Tech . . . . . . . . . . .642 1.94 +9 +4.86SXL Sthn Cross Media . . . . . . . . . . . . . . . .834 1.085 +5 +4.83OML oOh! Media . . . . . . . . . . . . . . . . . . . . . . .793 4.81 +22 +4.79CKF Collins Foods . . . . . . . . . . . . . . . . . . . . .631 5.42 +22 +4.23AIA Auckland Intl Airport . . . . . . . . . . . . 7.248 6.05 +24 +4.13VOC Vocus Grp. . . . . . . . . . . . . . . . . . . . . . . . 1.437 2.31 +9 +4.05MLB Melbourne IT . . . . . . . . . . . . . . . . . . . . .413 3.50 +13 +3.86QAN Qantas Airways. . . . . . . . . . . . . . . . . . 10.508 6.05 +22 +3.77THE WEEK’S WORSTBLA Blue Sky Alt Invest . . . . . . . . . . . . . . .442 5.70 -470 -45.19UPD Updater . . . . . . . . . . . . . . . . . . . . . . . . . . .560 1.04 -19 -15.45APT Afterpay Touch . . . . . . . . . . . . . . . . . . .898 5.45 -99 -15.37RIC Ridley . . . . . . . . . . . . . . . . . . . . . . . . . . . . .405 1.315 -17.5 -11.74LOV Lovisa Hldgs. . . . . . . . . . . . . . . . . . . . . .945 9.00 -85 -8.63AJM Altura Min . . . . . . . . . . . . . . . . . . . . . . . . .701 .385 -3.5 -8.33IPD ImpediMed .. . . . . . . . . . . . . . . . . . . . . .259 .685 -6 -8.05CL1 Class . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .259 2.20 -18 -7.56MLD MACA .. . . . . . . . . . . . . . . . . . . . . . . . . . . .330 1.23 -10 -7.52KDR Kidman Res. . . . . . . . . . . . . . . . . . . . . . .671 1.91 -15 -7.28HT1 HT&E .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .550 1.78 -12.5 -6.56ORE Orocobre. . . . . . . . . . . . . . . . . . . . . . . . . 1.306 5.01 -35 -6.53NVT Navitas . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.662 4.64 -32 -6.45SGF SG Fleet Grp. . . . . . . . . . . . . . . . . . . . . .921 3.58 -24 -6.28IMF IMF Bentham .. . . . . . . . . . . . . . . . . . . .424 2.45 -15 -5.77MOC Mortgage Choice. . . . . . . . . . . . . . . . .214 1.715 -10 -5.51SIG Sigma Health . . . . . . . . . . . . . . . . . . . . .785 .74 -4 -5.13BRG Breville Grp . . . . . . . . . . . . . . . . . . . . . . 1.438 11.05 -58 -4.99MMS McMillan Shakespr . . . . . . . . . . . . . 1.333 16.02 -83 -4.93NWH NRW Hldgs . . . . . . . . . . . . . . . . . . . . . . .465 1.255 -6.5 -4.92

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

Share Price Index Accumulation IndexCode Description Mar 29 Apr 3 Apr 4 Apr 5 Apr 6 Wk % Mth % YTD % Mar 29 Apr 3 Apr 4 Apr 5 Apr 6 YTD %

XAO All Ordinaries .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 5868.9 5859.1 5863.7 5888.0 5886.9 -0.21 -2.88 -4.55 57791.4 57695.4 57740.4 57988.9 57978.0 -3.38XAF All Australian 50.. . . . . . . . . . . . . . . . . . . . . . . . . 5548.4 5549.9 5561.7 5591.3 5588.6 0.32 -2.93 -4.57 56892.6 56907.3 57028.1 57332.1 57304.2 -3.37XAT All Australian 200 .. . . . . . . . . . . . . . . . . . . . . . . 5697.7 5690.7 5700.0 5727.3 5727.2 -0.00 -2.95 -4.55 57613.0 57542.2 57636.2 57919.6 57919.1 -3.35XTL S&P/ASX 20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3175.0 3178.1 3187.1 3203.5 3202.6 0.48 -3.39 -4.69 64789.2 64852.0 65036.0 65370.4 65353.6 -3.36XFL S&P/ASX 50 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5603.0 5604.5 5616.5 5646.9 5644.6 0.34 -2.93 -4.67 57359.3 57374.0 57497.3 57808.2 57785.0 -3.47XTO S&P/ASX 100 .. . . . . . . . . . . . . . . . . . . . . . . . . . . 4734.4 4730.0 4739.3 4763.4 4761.7 0.11 -2.99 -4.55 14598.9 14585.5 14614.0 14689.9 14684.6 -3.33XJO S&P/ASX 200 .. . . . . . . . . . . . . . . . . . . . . . . . . . . 5759.4 5751.9 5761.4 5788.8 5788.7 -0.01 -2.91 -4.56 58092.5 58017.4 58112.5 58397.0 58396.4 -3.36XVI S&P/ASX 200 VIX .. . . . . . . . . . . . . . . . . . . . . . . 16.608 16.146 16.747 15.211 14.933 -7.97 5.42 47.28 0.0 0.0 0.0 0.0 0.0 0.00XKO S&P/ASX 300 .. . . . . . . . . . . . . . . . . . . . . . . . . . . 5725.1 5717.4 5725.2 5751.3 5750.7 -0.08 -2.93 -4.53 57468.1 57391.0 57469.4 57739.7 57733.6 -3.33XMD S&P/ASX MidCap 50 .. . . . . . . . . . . . . . . . . . . 6603.7 6552.3 6557.6 6578.8 6578.0 -1.22 -3.33 -3.78 20227.5 20070.0 20086.3 20166.1 20163.5 -2.48XSO S&P/ASX Small Ords .. . . . . . . . . . . . . . . . . . . 2665.5 2652.8 2643.8 2644.6 2649.9 -1.60 -2.34 -4.34 7560.3 7524.6 7498.9 7504.0 7519.0 -3.32XDJ Consumer Discretionary .. . . . . . . . . . . . . . . 2230.7 2197.0 2183.6 2193.4 2195.1 -2.19 -3.24 -6.85 19379.4 19086.6 18970.2 19078.0 19093.0 -5.48XSJ Consumer Staples.. . . . . . . . . . . . . . . . . . . . . . 10105.0 10117.5 10168.6 10231.1 10230.7 -0.06 -0.26 -0.09 96904.3 97024.5 97514.2 98113.8 98109.8 1.63XEJ Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10061.8 10279.0 10296.7 10332.8 10396.3 2.73 1.97 -4.65 81805.7 83571.7 83715.5 84008.9 84524.9 -3.51XFJ Financials. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6078.7 6048.7 6058.6 6123.6 6112.6 0.52 -4.65 -6.38 75428.0 75055.3 75179.1 75985.1 75848.5 -5.41XXJ Financial-x-A-REIT .. . . . . . . . . . . . . . . . . . . . . 6779.8 6746.3 6757.4 6829.9 6817.6 0.52 -4.65 -6.38 80814.8 80415.5 80548.2 81411.7 81265.3 -5.41XHJ Health Care.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 26017.2 26040.4 26157.9 26312.3 26171.8 -0.23 -3.10 6.73 178457.8 178616.4 179422.7 180521.8 179557.6 7.52XNJ Industrials . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5642.2 5574.7 5557.4 5571.5 5589.1 -1.29 -1.34 -5.22 54479.5 53828.2 53660.6 53835.6 54005.2 -4.31XIJ Info Technology .. . . . . . . . . . . . . . . . . . . . . . . . . 1018.7 1003.9 1006.1 1016.9 1015.6 -1.74 -2.09 0.41 7513.7 7404.5 7420.7 7500.1 7490.4 1.31XMJ Materials. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10997.5 11098.6 11109.6 11044.6 11066.3 -0.48 -3.58 -4.47 88520.7 89334.3 89423.3 88903.4 89078.4 -2.78XPJ A-REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1302.9 1293.6 1307.3 1316.3 1323.1 1.73 1.34 -5.82 44171.4 43854.9 44321.1 44625.0 44856.7 -4.95XTJ Telecommunications .. . . . . . . . . . . . . . . . . . . 1140.0 1143.9 1137.4 1131.8 1129.9 -2.15 -7.52 -13.60 17058.7 17117.7 17020.4 16936.3 16907.5 -11.81XUJ Utilities .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7556.7 7496.1 7466.1 7448.2 7412.7 -1.76 -0.83 -10.07 96880.4 96103.3 95718.1 95489.7 95033.7 -8.65XMM Metals & Mining.. . . . . . . . . . . . . . . . . . . . . . . . . 3399.2 3449.0 3453.9 3416.4 3432.9 -0.44 -4.02 -4.39 5590.4 5672.2 5680.3 5618.6 5645.8 -2.49XGD Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4734.7 4826.8 4790.2 4779.5 4796.1 -0.59 -2.91 -2.52 5698.2 5809.0 5765.0 5752.1 5772.1 -1.92XJR S&P/ASX 200 Res .. . . . . . . . . . . . . . . . . . . . . . 3842.2 3906.7 3913.2 3886.2 3906.1 0.47 -2.42 -4.38 23650.7 24047.9 24087.8 23921.7 24043.8 -2.64

S&P/ASX 200 Intra-day High: 5799.2 Low: 5761.9 S&P/ASX 200 Week High: 5788.8 Low: 5751.9 S&P/ASX 200 Year High: 6135.8 Low: 5751.9.

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

Price/Earnings ratio series Dividend Yield series

Index Apr 3 Mar 27 Mar 20 Apr 3 Mar 27 Mar 20

All Ordinaries .. . . . . . . . . . . . . . . . . . . . . . 15.42 15.64 15.90 4.35 4.28 4.22

S&P/ASX 20 ... . . . . . . . . . . . . . . . . . . . . . 14.81 14.95 15.30 5.16 5.11 5.00

S&P/ASX 50 ... . . . . . . . . . . . . . . . . . . . . . 14.91 15.08 15.39 4.83 4.77 4.68

S&P/ASX 100... . . . . . . . . . . . . . . . . . . . . 15.27 15.49 15.78 4.55 4.49 4.40

S&P/ASX 200... . . . . . . . . . . . . . . . . . . . . 15.41 15.65 15.91 4.43 4.36 4.29

S&P/ASX 300... . . . . . . . . . . . . . . . . . . . . 15.36 15.60 15.86 4.40 4.33 4.26

S&P/ASX Midcap 50... . . . . . . . . . . . . 17.29 17.76 17.97 3.20 3.11 3.07

S&P/ASX Small Ords .. . . . . . . . . . . . . 16.03 16.42 16.37 3.38 3.31 3.31

Consumer Discretionary .. . . . . . . . . 15.44 15.86 16.16 3.50 3.41 3.35

Consumer Staples .. . . . . . . . . . . . . . . . 24.58 25.04 25.52 3.79 3.71 3.64

Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 16.29 16.45 16.00 3.30 3.26 3.35

Financials .. . . . . . . . . . . . . . . . . . . . . . . . . . 13.48 13.67 14.05 5.89 5.81 5.66

Financial-x-A-REIT .. . . . . . . . . . . . . . . 13.48 13.67 14.05 5.89 5.81 5.66

Health Care .. . . . . . . . . . . . . . . . . . . . . . . . 29.05 29.57 30.20 1.62 1.60 1.56

Industrials.. . . . . . . . . . . . . . . . . . . . . . . . . . 15.31 15.55 15.89 4.49 4.43 4.33

Info Technology .. . . . . . . . . . . . . . . . . . . 43.29 45.01 46.04 1.85 1.78 1.74

Materials .. . . . . . . . . . . . . . . . . . . . . . . . . . . 17.67 17.94 17.85 3.81 3.76 3.76

A-REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.43 7.45 7.63 5.20 5.19 5.06

Telecommunications .. . . . . . . . . . . . . 10.93 11.12 11.57 6.32 6.21 5.97

Utilities .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 22.95 23.39 23.74 5.26 5.29 5.24

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

AFRMonday 9 April 2018The Australian Financial Review | www.afr.com

16 Tables

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

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

ASX Weekly Diary

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.

DIVIDENDS 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 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 MayAbsolute 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 0.8836 - 0.8836 - 3 - 0.5989 - 3 Apr 4 Apr 18 AprAmpcap Global tmf units RENT I 0.6273 - 0.6273 - 3 - 0.5919 - 3 Apr 4 Apr 18 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 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 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 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 - 3.0221 - 3 - - - 3 Apr 4 Apr 18 AprBetaShares DivHarv etf units HVST I 15.0029 - 15.0029 65.62 3 - 16.6617 - 3 Apr 4 Apr 18 AprBetaShares S&P 500 etf units UMAX I 23.8562 - 23.8562 - 3 - 20.4747 - 3 Apr 4 Apr 18 AprBetaShares Au Bk Snr etf units QPON I 5.4943 - 5.4943 - 3 - - - 3 Apr 4 Apr 18 AprBetaShares HighIntCash etf units AAA I 8.0117 - 8.0117 - 3 - 9.1405 - 3 Apr 4 Apr 18 AprBetaShares Au Top 20 tmf units YMAX I 16.3408 - 16.3408 48.01 3 - 15.0144 - 3 Apr 4 Apr 18 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 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 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 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 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 JulClime 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 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 JunContango Income ordinary CIE I 1.6 - 1.6 50.00 3 - 3.0 - 10 Apr 11 Apr 20 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 AprCromwell Prop stapled securities CMW I 2.085 - 2.085 - 3 - 2.085 - 28 Mar 29 Mar 25 MayCSL 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 AprDuxton Water Ltd ordinary D2O I 2.4 - 2.4 60.00 3 - - - 13 Mar 14 Mar 18 AprEagle Hlth Hldgs ordinary EHH F 0.5 - 0.5 - 3 - - - 28 Mar 29 Mar 30 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 MayEtfs Asx300 Yield etf units ZYAU I 5.0911 - 5.0911 72.59 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 79.85 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 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 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 MayGBST 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 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 53.423 - 53.423 - - - 50.0846 - 14 Mar 15 Mar 16 ApriShares Comp Bnd etf units IAF I 61.293 - 61.293 - 3 - 55.1977 - 4 Apr 5 Apr 16 ApriShares Core Cash etf units BILL I 15.6851 - 15.6851 - 3 - - - 4 Apr 5 Apr 16 ApriShares Enh Cash etf units ISEC I 17.3517 - 17.3517 - 3 - - - 4 Apr 5 Apr 16 ApriShares Gl Bnd Au etf units IHCB I 142.1917 - 142.1917 - 3 - 139.0457 - 4 Apr 5 Apr 16 ApriShares Gl HiYld Bd Au etf units IHHY I 212.7611 - 212.7611 - 3 - 261.8356 - 4 Apr 5 Apr 16 ApriShares Gov Infl etf units ILB I 21.0857 - 21.0857 - 3 - 23.5131 - 4 Apr 5 Apr 16 ApriShares 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 16.5028 - 16.5028 - 3 - 21.2791 - 4 Apr 5 Apr 16 ApriShares S&P/ASX 20 ishares s&p/asx20 ILC I 21.8283 - 21.8283 - 3 - 27.0373 - 4 Apr 5 Apr 16 ApriShares S&P/ASX 200 etf units IOZ I 21.0614 - 21.0614 - 3 - 19.8663 - 4 Apr 5 Apr 16 ApriShares 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 50.4075 - 50.4075 - 3 - 57.0147 - 4 Apr 5 Apr 16 ApriShares US EmBdAu etf units IHEB I 184.7733 - 184.7733 - 3 - 108.079 - 4 Apr 5 Apr 16 ApriShares 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 AprKathmandu Hldgs ordinary KMD I 3.1776 - 3.1776 100 - - 3.8289 - 7 Jun 8 Jun 22 JunKirkland Lake Gold cdi1:1forexempt xtse KLA I 1.7072 - 1.7072 - - - - - 28 Mar 29 Mar 13 AprLegend Corp ordinary LGD I 0.7 - 0.7 100 4 - 0.6 - 15 Mar 16 Mar 27 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 AprMacq 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 AprMeridian Energy ord for. exempt nzx MEZ I 6.9547 - 6.9547 - - - 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 MayMoney3 Corp ordinary MNY I 4.5 - 4.5 100 3 - 2.5 - 27 Feb 28 Feb 21 MayMultiplex Sites tr pre 3m per q rd MXUPA I 140.0 - 140.0 - - - 140.0 - 28 Mar 29 Mar 17 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 JunNational 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 9.107 - 9.107 - - - 9.254 - 13 Mar 14 Mar 18 AprNews Corp a non-voting cdi NWSLV I 9.107 - 9.107 - - - 9.254 - 13 Mar 14 Mar 18 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 Apr

Oneall 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 AprParagon Care Ltd ordinary PGC I 1.1 - 1.1 100 3 - 1.1 - 15 Mar 16 Mar 12 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 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 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 AprRamsay Health Care tr pre 6m per q rd t RHCPA I 235.25 - 235.25 100 - - 238.74 - 4 Apr 5 Apr 20 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 41.322 - 41.322 73.85 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 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 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 4 - 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 MaySPDR 200 Fund etf units STW I 52.9824 - 52.9824 69.85 3 - 40.2899 - 28 Mar 29 Mar 12 AprSPDR 50 Fund etf units SFY I 52.6257 - 52.6257 72.96 3 - 42.167 - 28 Mar 29 Mar 12 AprSpdr Aust Bond etf units BOND I 24.2112 - 24.2112 - 3 - 21.7564 - 28 Mar 29 Mar 12 AprSpdr Govt Bond etf units GOVT I 13.3829 - 13.3829 - 3 - 16.9464 - 28 Mar 29 Mar 12 AprSPDR 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 MaySPDR MSCI Au Sel HDY etf units SYI I 25.2682 - 25.2682 80.64 3 - 32.6405 - 28 Mar 29 Mar 12 AprSpeedCast 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 JulSthn Cross Media ordinary SXL I 3.75 - 3.75 100 4 - 3.75 - 2 Mar 5 Mar 12 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 JunSwitzer Div Growth tmf units SWTZ I 2.1947 - 2.1947 100 3 - 0.98 - 3 Apr 4 Apr 18 AprTamawood Ltd ordinary TWD I 11.0 - 11.0 100 - - 11.0 - 11 May 14 May 1 JunThe 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 - 18 Sep 19 Sep 5 OctTheta 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 Sep 20 Sep 3 OctTheta Asset Mgt theta-acbc wow 03-19 YTMWOW I 300.0 - 300.0 - - - 300.0 - 12 Sep 13 Sep 26 SepTPG Telecom Ltd ordinary TPM I 2.0 - 2.0 100 3 - 8.0 - 16 Apr 17 Apr 22 MayTurners Automotive ord for. exempt nzx TRA I 3.61 - 3.61 - - - - - 13 Apr 16 Apr 20 AprUBS IQ Cash etf units MONY I 2.85 - 2.85 - 3 - - - 28 Mar 29 Mar 16 AprUBS IQ Mstar Aus Div etf units DIV I 19.6743 - 19.6743 69.15 3 - 19.9372 - 28 Mar 29 Mar 16 AprUtd 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 AprVanEck Vect Au Corp Bond etf units PLUS I 16.0 - 16.0 - 3 - - - 3 Apr 4 Apr 18 AprVanEck Au Float etf units FLOT I 1.0 - 1.0 - 3 - - - 3 Apr 4 Apr 18 AprVanEck Vect S&P Frk Div etf units FDIV I 29.38 - 29.38 - 3 - 27.21 - 3 Apr 4 Apr 18 AprVanEck Vectors FTSE Infr etf units IFRA I 17.0 - 17.0 - 3 - 5.3486 - 3 Apr 4 Apr 18 AprVngd Int Fixed etf units VIF I - 21.6268 - - 3 - 289.4645 - 3 Apr 4 Apr 18 AprVngd Int Cr etf units VCF I - 31.6905 - - 3 - 216.6059 - 3 Apr 4 Apr 18 AprVealls 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 AprVngd FTSE Eur Shares etf units VEQ I - 18.8341 - - 3 - 24.0987 - 3 Apr 4 Apr 18 AprVirtus 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 - 34.1368 - 3 - 33.0657 - 3 Apr 4 Apr 18 AprVngd Aust Govt Bond etf units VGB I - 48.0387 - - 3 - 29.5319 - 3 Apr 4 Apr 18 AprVngd Aust High Yield etf units VHY I - 98.5279 - - 3 - 54.9961 - 3 Apr 4 Apr 18 AprVngd MSCI Au Large Co etf units VLC I - 59.2029 - - 3 - 41.4455 - 3 Apr 4 Apr 18 AprVngd Aust Property etf units VAP I 114.9825 - 114.9825 9.12 3 - 89.5042 - 3 Apr 4 Apr 18 AprVngd Aust Shares etf units VAS I 66.5256 - 66.5256 76.70 3 - 54.0283 - 3 Apr 4 Apr 18 AprVngd Div Bal etf units VDBA I - 16.0402 - - 3 - - - 3 Apr 4 Apr 18 AprVngd Div Conserv etf units VDCO I - 13.2592 - - 3 - - - 3 Apr 4 Apr 18 AprVngd Div Growth etf units VDGR I 17.3993 - 17.3993 44.83 3 - - - 3 Apr 4 Apr 18 AprVngd Div High Grwth etf units VDHG I - 18.8111 - - 3 - - - 3 Apr 4 Apr 18 AprVngd FTSE Emerging etf units VGE I - 5.3592 - - 3 - 4.8857 - 3 Apr 4 Apr 18 AprVngd Gl Agg Bond Idx etf units VBND I - 18.3419 - - 3 - - - 3 Apr 4 Apr 18 AprVngd MSCI Intl Sh etf units VGS I - 21.0332 - - 3 - 26.5001 - 3 Apr 4 Apr 18 AprVngd 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 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 JunWestpac Banking cn 3m per q rd t-21 WBCPF I 105.77 - 105.77 100 - - 102.25 - 13 Jun 14 Jun 22 JunWestpac Banking cn 3m per q rd t-21 WBCPG I 122.36 - 122.36 100 - - 118.13 - 21 Jun 22 Jun 2 JulWestpac Banking cn 3m per q rd t-25 WBCPH I 99.27 - 99.27 100 - - - - 13 Jun 14 Jun 22 JunZenitas Health ordinary ZNT I 1.0 - 1.0 - - - - - 16 Mar 19 Mar 16 Apr

AFR Monday 9 April 2018www.afr.com | The Australian Financial Review

17TablesISSUES PENDING

CompanySharetype

No. ofshares Terms

Min AppMoney Ex date

Applicclose

ANNOUNCED BETWEEN: Apr 3 to Apr 6

Antisense Therapeutics... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ENT 185,793,319 1:1 $0.024 10 Apr 30 Aprcomment: non-renounceable issue of ordinary shares @2.4¢ per share.Lachlan Star .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ENT 330,786,520 10:1 $0.005 9 Apr 24 Aprcomment: non-renounceable issue of ordinary shares @0.5¢ per share.

Source: ASX

OFFICIAL LISTCommencement of Official QuotationCopper Mountain Mining Corporation (C6C): Commence: 5/4/18. Industry: 00 – 0000 GICS Sector Code Not Applicable. No of units:53,550,000 chess depositaryinterests 1:1 deferred settlement.

Change 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.

Montezuma Mining Company Ltd (MZM): Directors proposed to change the company name to Element 25 Ltd. Subject to approval in meeting held on 4/5/18.

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.

SuspensionBlue Sky Alternative Access Fund Ltd (BAF): The company’s securities will be suspended to official quotation from the commencement of trading on Tuesday,3/4/18. Following company’s request, pending release of an announcement.Blue Sky Alternative Investments Ltd (BLA): The company’s securities will be suspended to official quotation from the commencement of trading on Tuesday,3/4/18. Following company’s request, pending release of an announcement.Digitalx Ltd (DCC): The company’s securities will be suspended to official quotation from the commencement of trading on Wednesday, 4/4/18. Following company’srequest, pending release of an announcement regarding the company’s new funds management business.Ookami Ltd (OOK): The company’s securities will be suspended to official quotation from the commencement of trading on Friday, 6/4/18. Following company’srequest, pending release of an announcement.Series 2007-2 Reds Trust (REQ): The company’s securities will be suspended to official quotation from the commencement of trading on Tuesday, 3/4/18. Followingthe full redemption of the notes on 4/12/17.Sumatra Copper & Gold PLC (SUM): The company’s securities will be suspended to official quotation from the commencement of trading on Tuesday, 3/4/18. Failureto lodge full year accounts for the period ended 31/12/17 in accordance with the listing rules.Syntonic Ltd (SYT): The company’s securities will be suspended to official quotation from the commencement of trading on Friday, 6/4/18. Following company’srequest, the suspension will continue until the company provides a satisfactory response to ASX’s query.Trilogy International Ltd (TIL): The company’s securities will be suspended to official quotation from the commencement of trading on Friday, 6/4/18. followinglodgement with the high court of New Zealand of the court order approving the scheme of arrangement by which CITIC capital China Partners III.Wattle Health Australia Ltd (WHA): The company’s securities will be suspended to official quotation from the commencement of trading on Friday, 6/4/18. Followingcompany’s request, pending the release of an announcement regarding the finalisation of a joint venture and/or potential capital raise.

ReinstatementAcrow Formwork & Construction Services Ltd (ACF): The company’s securities will be reinstated to official quotation from the commencement of trading on Monday,9/4//18.Alloy Resources Ltd (AYR): The company’s securities will be reinstated to official quotation from the commencement of trading on Tuesday, 3/4/18. Following therelease of an announcement responding to ASX’s price & volume query & an update on the results from the Ophara soil sampling program.Apollo Minerals Ltd (AON): The company’s securities will be reinstated to official quotation from the commencement of trading on Wednesday, 4/4/18. Followingthe releaseof an announcement regarding a placement.Assetowl Ltd (AO1): The company’s securities will be reinstated to official quotation from the commencement of trading on Wednesday, 4/4/18. Following therelease of an announcement.Austino Respurces Group Ltd (ANS): The company’s securities will be reinstated to official quotation from the commencement of trading on Thursday, 5/4//18.AVZ Minrals Ltd (AVZ): The company’s securities will be reinstated to official quotation from the commencement of trading on Friday, 6/4/18. Following the releaseof an announcement.Laramide Resources Ltd (LAM): The company’s securities will be reinstated to official quotation from the commencement of trading on Wednesday, 4/4/18.Following the release of full year accounts for the period ended 31/12/17 in accordance with listing rules.Matador Mining Ltd (MZZ): The company’s securities will be reinstated to official quotation from the commencement of trading on Wednesday, 4/4/18. Followingthe release of an announcement in relation to an acquisition.Silver Mines Ltd (SVL): The company’s securities will be reinstated to official quotation from the commencement of trading on Wednesday, 4/4/18. Following therelease of an announcement in relation to the completion of a capital raising.Stemcell United Ltd (SCU): The company’s securities will be reinstated to official quotation from the commencement of trading on Monday, 9/4/18. Followinglodgement of an announcement in relation to an agreement signed by the company.

RemovalAconex Ltd (ACX): As from the close of trading on Tuesday, 3/4/18, the abovementioned company will be removed from the official list pursuant to listing rule17.11.

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 UnderwritersAdriatic 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)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

AFRMonday 9 April 2018The Australian Financial Review | www.afr.com

18 TablesOverseas & Commodities

Apr 2 Apr 3 Apr 4 Apr 5 Apr 6

NEW YORK:DJ Indust 23,644.19 24,033.36 24,264.30 24,505.22 23,932.76DJ Opening 24,076.60 23,698.33 23,654.15 24,313.91 24,373.60Day’s High 24,123.80 24,044.35 24,308.96 24,622.26 24,434.40Day’s low 23,344.52 23,664.33 23,523.16 24,313.91 23,738.20Nasdaq Comp 6870.12 6941.28 7042.11 7076.55 6915.11S&P 500 Index 2581.88 2614.45 2644.69 2662.84 2604.47Wilshire 5000 26,794.31 27,117.04 27,420.69 27,618.66 27,049.45NYSE volume (’000) 2530327 863476 899866 855397 n/aTransport 10,190.57 10,394.25 10,388.03 10,453.66 10,146.37NYSE Comp 12,216.71 12,367.07 12,466.45 12,571.94 12,349.11NYSE AMEX Comp Idx 2432.29 2454.52 2477.58 2528.84 2486.76

CANADA:DJ S&P TSX Index 15,213.45 15,180.76 15,164.37 15,356.05 15,207.41

LONDON:FTSE 100 Index Closed 7030.46 7034.01 7199.50 7183.64

EUROPE:EURO STOXX 50 Index – 3346.93 3340.35 3429.95 3408.10

GERMANY:German Xetra Dax – 12,002.45 11,957.90 12,305.19 12,241.27

FRANCE:CAC Index – 5152.12 5141.80 5276.67 5258.24

SWITZERLAND:Swiss Market Index – 8630.93 8553.69 8742.60 8671.04

JOHANNESBURG:FTSE JSE All Share Index Closed 54,864.79 54,602.68 55,761.15 55,878.81JSE Africa Gold Index – 1104.87 1093.05 1085.57 1118.06

ITALY:FTSE Italia All Share Index Closed 24,754.91 24,672.33 25,213.44 25,189.09

SPAIN:IBEX 35 Closed 9549.6 9513.3 9740.9 9682.8

NEW ZEALAND:NZ Top 50 Capital Closed 8329.93 8398.08 8363.99 8393.27NZ Top 10 Capital – 1467.79 1481.38 1475.03 1479.26

TOKYO:Nikkei 225 Index 21,388.58 21,292.29 21,319.55 21,645.42 21,567.52Nikkei high 21,597.47 21,333.50 21,415.85 21,737.66 21,742.84Nikkei low 21,388.58 21,056.02 21,238.18 21,462.10 21,550.42Nikkei 300 Index 335.01 334.03 334.56 338.48 337.46Topix Index 1708.78 1703.80 1706.13 1724.61 1719.30

HONG KONG:Hang Seng Index Closed 30,180.10 29,518.69 Closed 29,844.94

CHINA:Shanghai A Index 3312.69 3284.85 3279.07 Closed Closed

KOREA:Seoul KOSPI 2444.16 2442.43 2408.06 2437.52 2429.58

TAIWAN:TAIEX Index 10,888.27 10,821.53 Closed Closed Closed

SINGAPORE:Straits Times Index 3430.76 3412.15 3339.70 3405.65 3442.50

MALAYSIA:FTSE Bursa Malaysia KLCI 1858.35 1850.78 1815.94 1836.13 1837.01

INDONESIA:JSX Composite Index 6240.57 6229.01 6157.10 6183.23 6175.05

INDIA:BSE Sensex Index 33,255.36 33,370.63 33,019.07 33,596.80 33,626.97

THAILAND:FTSE SET Index 1782.28 1765.24 1724.98 1739.92 Closed

PHILIPPINES:Manila PSE Index 8039.45 8048.72 7997.67 8022.16 7945.66

WORLD:MSCI World 2038.54 2048.80 2061.31 2080.69 2052.78Comm Research Index 197.26 197.10 196.22 197.73 196.15Moody’s Comm Index 5964.40 5994.16 5924.26 5988.59 5988.59LME Index Closed 3219.5 3193.8 3223.8 3222.6Source: Thomson Reuters

Money & Bond MarketsINTEREST RATES

Mar 30 Apr 6

Cash Rate

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

Domestic Rates

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

5 year Bond Yield (Apr 2023) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.336 pc 2.369 pc

10 year Bond Yield (May 2028) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.608 pc 2.666 pc

International

$US Hedge Rate ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.7657 0.7669

Special Drawing Right .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.5259 0.5290

Swap Rates: Quarterly in arrears (Source: Reuters)

1 year.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.905 pc 1.928 pc

2 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.010 pc 2.045 pc

3 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.135 pc 2.168 pc

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

AUD Forward Rate Agreements (Source: Reuters)

1/4 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.895 pc 1.916 pc

3/6 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.838 pc 1.864 pc

6/9 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.876 pc 1.904 pc

London Inter Bank Offered Rates: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.3118 pc 2.3306 pc

6 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.4524 pc 2.4663 pc

LIBOR-Overnight Indexed Swap Spread: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 59 bps 58 bps

Australian Treasury Bonds

Cwlth 3 year (21.05.21).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.123 2.158

Cwlth 10 year (21.05.28) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.608 2.666

NSW 3 year (20.11.20) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.579 0.654

NSW 10 year (20.03.28).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.034 3.096

US Treasury Bonds

US 10-year Treasury Bond yields... . . . . . . . . . . . . . . . . . . . . . . . . . . 2.74 pc 2.82 pc

US 30-year Treasury Bond yields... . . . . . . . . . . . . . . . . . . . . . . . . . . 2.97 pc 3.06 pc

US Federal Funds

Rate per annum .... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.6800 pc 1.6900 pc

US Bank Acceptances

1 month bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.700 pc 1.850 pc

3 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.280 pc 2.290 pc

6 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.410 pc 2.430 pc

German

10-year Government Bond yield.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.497 pc 0.510 pc

Japan

JGB 10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.046 pc 0.040 pc

UK Gilts

2-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.821 pc 0.865 pc

10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.343 pc 1.402 pc

AUSTRALIAN DOLLAREXCHANGE RATES

sell/buy sell/buy

US, dollar . . . . . . . . . . . . . . . . . 0.7675/0.768 Norway, krone .. . . . . . . . . . 6.0074/6.0151UK, pound.. . . . . . . . . . . . . . . 0.5445/0.545 Pakistan, rupee .. . . . . . . . . 88.69/89.09Europe, euro .. . . . . . . . . . . . 0.6247/0.6254 Papua NG, kina .. . . . . . . . . 2.4288/2.5686Brunei, dollar . . . . . . . . . . . . . 1.0046/1.0204 Philippines, peso .. . . . . . . 39.914/39.971Canada, dollar . . . . . . . . . . . 0.9807/0.9817 Saudi Arabia, riyl . . . . . . . . . 2.8782/2.8804China, yuan Renminbi . . . 4.8387/4.8429 Singapore, dollar . . . . . . . . 1.0096/1.0106Denmark, kroner . . . . . . . . . 4.6534/4.6572 Solomon Is, dollar . . . . . . . 5.7362/6.1195Fiji, dollar . . . . . . . . . . . . . . . . . 1.5415/1.597 S Africa, rand .. . . . . . . . . . . 9.2254/9.239Fr Pacific, franc .. . . . . . . . . 74.22/75.15 Sri Lanka, rupee .. . . . . . . . 119.27/119.501Hong Kong, dollar . . . . . . . 6.0236/6.0277 Sweden, krona .. . . . . . . . . . 6.439/6.4455India, rupee .. . . . . . . . . . . . . 49.826/49.874 Switzerland, franc .. . . . . . 0.736/0.7369Indonesia, rupiah .. . . . . . .10568.48/10580.74 Thailand, baht. . . . . . . . . . . . 23.99/24.03Japan, yen .. . . . . . . . . . . . . . 82.05/82.14 Tonga, pa’anga .. . . . . . . . . 1.61/1.741Malaysia, ringgit . . . . . . . . . 2.9687/2.9737 W Samoa, tala . . . . . . . . . . . . 1.862/1.973N Zealand, dollar . . . . . . . . . 1.0561/1.0576 Gold - 1 oz, . . . . . . . . . . . . . . . 1737.46/1735.53Source: Thomson Reuters — Apr 7, 2018

REPRESENTATIVE RATES PER $AUnits . . . . . . . . . . . . . . . . . . . . . . Mar 29 Apr 3 Apr 4 Apr 5 Apr 6

$US . . . . . . . . . . . . . . . . . . . 0.7665 0.7685 0.7700 0.7690 0.7677Yen . . . . . . . . . . . . . . . . . . . . 81.61 81.46 82.04 82.21 82.37£Stg . . . . . . . . . . . . . . . . . . . 0.5444 0.5466 0.5469 0.5467 0.5486Euro . . . . . . . . . . . . . . . . . . . 0.6217 0.6244 0.6271 0.6264 0.6274$NZ . . . . . . . . . . . . . . . . . . . 1.0646 1.0623 1.0564 1.0556 1.0571KRW . . . . . . . . . . . . . . . . . . . 817.31 812.07 815.89 814.76 820.02CHRenm . . . . . . . . . . . . . . 4.8246 4.8321 4.8478 4.8472 4.8390$T’wan . . . . . . . . . . . . . . . . 22.34 22.39 22.44 22.41 22.37$Sing . . . . . . . . . . . . . . . . . . 1.0051 1.0067 1.0105 1.0101 1.0115InRuph . . . . . . . . . . . . . . . . 10549 10579 10596 10586 10577$HK . . . . . . . . . . . . . . . . . . . 6.0154 6.0318 6.0434 6.0360 6.0256MlyR . . . . . . . . . . . . . . . . . . 2.9648 2.9718 2.9761 2.9737 2.9710SF . . . . . . . . . . . . . . . . . . . . . 0.7325 0.7342 0.7376 0.7394 0.7390SDR . . . . . . . . . . . . . . . . . . . 0.5259 0.5284 0.5301 0.5298 0.5290TWI . . . . . . . . . . . . . . . . . . . . 62.3 62.4 62.5 62.5 62.5

Source: Reser ve Bank of Austral ia

Wholesale MarketSPOT RATES Open Close$A/$US ... . . . . . . . . . . 0.7675 0.7675$A/Euro .. . . . . . . . . . . . 0.6247 0.6251$A/Yen .. . . . . . . . . . . . . 82.05 82.05$A/£ .. . . . . . . . . . . . . . . . 0.5445 0.5445$A/Sfranc.. . . . . . . . . . 0.7360 0.7360$A/$NZ ... . . . . . . . . . . 1.0561 1.0565$A/$US range .. . . . . 0.7675/0.7675Hedge Rate.. . . . . . . . 0.7669

FORWARD MARGINS’Interbank market’$A ... . . . . . . . . . . . . . . . . . . . . . . buy $A/sell $A1 month.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0/12 months .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0/13 months .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1/24 months .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2/45 months .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4/66 months .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6/812 months . . . . . . . . . . . . . . . . . . . . . . . . . . 18/22

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

$NZ... . . . . . . . . . . . . . . . . 1 0.7265 0.5155 0.5914 0.6968 77.679USD ... . . . . . . . . . . . . . . . 1.3766 1 0.7095 0.8141 0.9593 106.930£Stg .. . . . . . . . . . . . . . . . . 1.9401 1.4094 1 1.1474 1.3519 150.70Euro .. . . . . . . . . . . . . . . . . 1.6908 1.2283 0.8715 1 1.1782 131.34Sfranc .. . . . . . . . . . . . . . . 1.4350 1.0425 0.7397 0.8487 1 111.473Yen’000 .. . . . . . . . . . . . . 12.873 9.352 6.6356 7.6137 8.971 1

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

1 ... . . . . . . . . . . . . . . . . . . . 2.15 0.42 1.87 -0.55 -1.00 -0.233 .. . . . . . . . . . . . . . . . . . . . . 2.20 0.67 2.31 -0.45 -0.90 -0.266 .. . . . . . . . . . . . . . . . . . . . . 2.35 0.79 2.44 -0.40 -0.90 -0.2312 .. . . . . . . . . . . . . . . . . . . . 2.50 0.95 2.68 -0.35 -0.80 -0.15Source: Commonwealth Bank — Apri l 6, 2018

CBA DAILY COMMODITY PRICE INDEXUS Dollar Index .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 235.44 -0.10Aust Dollar Index.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 227.31 0.85SDR Index .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 223.07 -0.04Source: Commonwealth Research —Apr 5, 2018

TELEGRAPHIC TRANSFER BUYING RATEUS Japan

1 Month.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.9306 1 Month.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 90.313 Months .. . . . . . . . . . . . . . . . . . . . . . . . . . 0.9264 3 Months .. . . . . . . . . . . . . . . . . . . . . . . . . . 89.94Source: Westpac Banking Corporation — Apr 6, 2018

BLOOMBERG AUSBOND INDICES (Source: Bloomberg)mth year

Apr 5 Apr 6 % rtn % rtnTreasury 0 + yrs... . . . . . . . . . . . . . . . 9527.86 9532.97 -0.25 0.77Semi-Govt 0 + yrs... . . . . . . . . . . . . . 10477.01 10480.85 -0.14 0.52Credit 0 + yrs... . . . . . . . . . . . . . . . . . . 9541.94 9544.52 -0.11 0.69Comp Bd 0 + yrs ... . . . . . . . . . . . . . . 9190.39 9194.37 -0.19 0.67Govt 0 + yrs ... . . . . . . . . . . . . . . . . . . . 3012.9 3014.36 -0.22 0.69Bank Bill 0 + yrs ... . . . . . . . . . . . . . . 8726.96 8727.43 0.03 0.46Govt Infl 0 + yrs... . . . . . . . . . . . . . . . 6856.97 6852.66 -0.37 0.52Master 0 + yrs... . . . . . . . . . . . . . . . . . 2844.3 2845.25 -0.17 0.64

AUSTRALIAN COMMODITIESMETALS Apr 5 Apr 6

Gold Spot closing - $US (IRES) ... 1325.76 1322.00Iron Ore Spot 62% grade $US/t .. 63.57 63.57Kuala Lumpur Spot Tin $US/t .... 21,250 20,930Sell & Parker

Aust. Copper Scrap Base......... 8623 8766Aluminium Scrap Base ........... 2567 2551Aust Lead Scrap Base ............ 3098 3088Aust Nickel Scrap Base........... 17,000 17210Perth Mint

Gold $/oz......................... 1731.02 1733.09Silver $/oz........................ 21.36 21.47Platinum $/tr oz .................. 1201.64 1202.42Palladium $/tr oz ................. 1226.05 1197.47

LONDON METAL EXCHANGE Apr 5 Apr 6

Copper A sett tonne $US ......... 6625.0 6767.0Tin H.G. sett tonne $US .......... 20,860 21,075Lead sett tonne $US ............. 2380.0 2383.5Zinc S.H.G. sett tonne $US....... 3249.0 3234.0Aluminium H.G. sett tonne $US .. 1972.0 1969.0Nickel sett tonne $US ............ 13,060 13,285

COAL $US per tonne Apr 5 Apr 6

globalCOAL RB Index™ ........... 91.13 91.26globalCOAL DES ARA Index™..... 80.13 80.09Spot price for forward 3 mth delivery Source: globalCOAL

OIL $US per bbl Apr 5 Apr 6

WTI Cushing Spot................. 63.34 63.52Nymex Crude Future .............. 63.54 63.13Dated Brent Spot ................. 66.58 66.27Tapis .............................. 68.58 68.27

AUSTRALIAN POWER INDICES Apr 6

Index EPI NPI

2018 ....................... 77.62 82.602019 ....................... 73.22 77.862020 ....................... 69.46 73.652021 ....................... 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 29 Apr 2 Apr 3 Apr 4 Apr 5

USD ..... 243.54 238.58 237.02 235.54 235.44AUD...... 235.29 230.97 228.80 226.46 227.31SDR ..... 230.33 225.55 224.37 223.11 223.07

LONDON METAL EXCHANGEVolume in tonnes - Apr 6, 2018

Aluminium HG ..1,260,900 Nickel . . . . . . . . . . . . . 317,328Copper . . . . . . . . . . . . 370,750 Tin .. . . . . . . . . . . . . . . . . . 2,000Lead .. . . . . . . . . . . . . 129,225 Zinc .. . . . . . . . . . . . . . 205,350

GLOBAL INDICES

.US (Dow Jones)–572.46 to 23,932.76

.US (Nasdaq)–161.44 to 6915.11

.US (S&P 500)–58.37 to 2604.47

.UK (FTSE 100)–15.86 to 7183.64

.Europe (EURO STOXX 50)–21.85 to 3408.10

.Germany (DAX Xetra)–63.92 to 12,241.27

=Canada (S&P/TSX Comp)Closed (15,207.41)

.Japan (Nikkei 225)–77.90 to 21,567.52

,New Zealand (NZX 50)+29.28 to 8393.27

,Hong Kong (Hang Seng)+326.25 to 29,844.94

.Korea (KOSPI)–7.94 to 2429.58

=China (Shanghai A)Closed (3279.84)

,Singapore (Straits Times)+36.85 to 3442.50

=India (Sensex)–7.97 to 33,588.83

,World (MSCI)+19.4 to 2080.7

.CRB Index–1.58 to 196.15

=LME Index–1.2 to 3222.6

Source: Thomson Reuters