Auto Matching Quotation
     
 
Last Update 30 Jan 2015 23:00:05
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,581.25 -5.15 -0.32 1,592.83 1,581.01 12,631,091 52,210.11
SET50 1,050.29 -5.94 -0.56 1,060.92 1,050.18 1,103,010 27,494.86
SET100 2,330.25 -10.63 -0.45 2,351.76 2,330.03 2,233,990 35,307.30
SETHD 1,194.54 -7.56 -0.63 1,206.04 1,194.54 529,074 12,752.74
mai 724.72 -7.93 -1.08 735.26 721.90 2,131,351 5,521.16
SET mai

To view list of securities, simply select on one of the list boxes

Agro & Food Industry >> Agribusiness
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ASIAN 2.76 2.80 2.76 2.80 +0.02 +0.72 2.78 2.80 12,900 36
CHOTI 165.00 165.00 164.00 164.00 - - 163.50 165.00 200 33
CM 3.90 3.90 3.88 3.90 - - 3.88 3.90 22,300 87
CPI 2.66 2.68 2.62 2.62 -0.02 -0.76 2.62 2.64 1,122,400 2,961
EE 1.36 1.36 1.33 1.34 -0.01 -0.74 1.34 1.35 4,655,400 6,226
GFPT 15.90 16.20 15.70 15.70 - - 15.70 15.80 8,253,200 130,524
LEE 3.16 3.20 3.12 3.12 -0.02 -0.64 3.12 3.14 3,514,300 11,080
PRG - - - - - - 12.00 12.70 - -
STA 13.70 13.80 13.50 13.60 - - 13.60 13.70 694,800 9,509
TLUXE 8.90 9.75 8.90 9.35 +0.05 +0.54 9.35 9.40 23,682,400 219,627
TRUBB 1.82 1.89 1.81 1.84 +0.02 +1.10 1.84 1.85 1,396,200 2,568
TWS 34.75 35.50 34.75 35.00 +0.25 +0.72 34.50 35.00 42,000 1,465
UPOIC 10.00 10.00 9.90 9.95 -0.05 -0.50 9.95 10.00 21,600 214
UVAN 10.70 10.70 10.60 10.70 +0.10 +0.94 10.60 10.70 12,400 132
VPO 3.02 3.06 3.02 3.02 - - 3.02 3.04 1,210,100 3,669

Agro & Food Industry >> Food & Beverage
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
APURE 1.98 2.02 1.96 1.96 -0.01 -0.51 1.96 1.98 5,100,200 10,092
BRR 8.55 8.70 8.50 8.65 +0.15 +1.76 8.60 8.65 8,039,900 69,169
CBG 34.25 34.50 34.00 34.50 +0.50 +1.47 34.25 34.50 3,967,700 136,264
CFRESH 8.90 8.90 8.85 8.85 +0.05 +0.57 8.85 8.90 137,900 1,223
CPF 25.50 25.75 25.00 25.25 - - 25.00 25.25 17,413,100 440,102
F&D 24.80 25.00 24.80 24.80 -0.10 -0.40 24.80 24.90 8,200 204
HTC 12.50 12.50 12.20 12.20 -0.30 -2.40 12.20 12.30 33,000 404
ICHI 22.20 22.20 21.60 21.70 -0.40 -1.81 21.70 21.80 6,474,100 140,944
KBS 10.50 10.50 10.30 10.30 -0.10 -0.96 10.30 10.40 197,600 2,038
KSL 13.10 13.20 12.90 13.10 - - 13.00 13.10 1,077,400 14,059
KTIS 11.70 11.70 11.60 11.70 - - 11.60 11.70 6,045,600 70,609
LST 4.22 4.30 4.22 4.26 +0.02 +0.47 4.26 4.28 210,900 901
M 58.25 58.75 58.00 58.25 +0.25 +0.43 58.25 58.75 536,000 31,292
MALEE 33.75 35.00 33.75 34.00 +1.00 +3.03 33.75 34.00 633,400 21,846
MINT 36.25 36.25 35.50 36.25 +0.75 +2.11 36.00 36.25 11,091,300 399,355
OISHI 78.75 78.75 77.75 78.00 +0.50 +0.65 77.75 78.25 2,800 219
PB 41.25 41.50 41.00 41.25 - - 40.75 41.25 18,800 774
PM 9.70 10.00 9.60 9.60 -0.15 -1.54 9.60 9.80 1,436,100 13,961
PR 45.50 45.75 45.50 45.75 +0.50 +1.10 45.50 45.75 4,300 196
SAPPE 37.25 38.00 36.25 37.50 +0.50 +1.35 37.50 37.75 1,553,000 57,627
SAUCE 25.75 25.75 25.75 25.75 +0.25 +0.98 25.50 25.75 4,800 124
SFP - - - - - - 259.00 269.00 - -
SNP 27.25 27.25 27.00 27.25 - - 27.00 27.50 221,000 6,022
SORKON 78.00 78.00 78.00 78.00 - - 77.75 78.00 31,200 2,434
SSC 80.50 85.00 78.00 79.25 -0.75 -0.94 79.25 82.50 2,900 237
SSF 8.80 8.80 8.80 8.80 - - 8.80 8.95 20,000 176
SST 26.25 27.25 26.00 26.25 +0.50 +1.94 26.25 26.50 6,339,800 168,375
TC 4.28 4.32 4.26 4.32 +0.02 +0.47 4.30 4.32 44,700 192
TF 165.00 165.00 164.50 164.50 +0.50 +0.30 164.00 165.00 600 99
TIPCO 7.60 7.65 7.45 7.45 - - 7.45 7.50 1,601,800 12,045
TUF 22.10 22.20 21.60 21.80 -0.20 -0.91 21.70 21.80 9,297,300 203,224
TVO 22.20 22.50 22.20 22.30 - - 22.30 22.50 201,600 4,507
TWFP 27.00 27.25 27.00 27.25 +0.25 +0.93 27.25 27.50 180,300 4,870

Consumer Products >> Fashion
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABC NP 4.60 4.68 4.38 4.54 -0.28 -5.81 4.54 4.56 13,551,400 61,181
AFC 12.80 13.90 12.80 13.80 +1.10 +8.66 13.10 13.70 16,200 212
BTNC 26.50 26.50 26.50 26.50 - - 25.00 27.75 100 3
CPH 9.75 9.85 9.30 9.40 -0.70 -6.93 9.40 9.70 16,200 154
CPL 32.75 32.75 32.50 32.50 +0.50 +1.56 32.25 32.75 4,000 130
ICC - - - - - - 39.00 40.00 - -
LTX 68.00 68.00 67.50 67.50 -0.50 -0.74 67.25 68.00 700 47
NC 22.80 22.80 22.80 22.80 +0.10 +0.44 22.00 23.00 4,400 100
PAF 5.50 5.55 5.35 5.40 -0.10 -1.82 5.40 5.45 11,849,700 64,427
PG 12.40 12.40 11.60 11.60 -0.30 -2.52 11.60 12.00 200 2
PRANDA 5.90 5.90 5.85 5.90 - - 5.85 5.90 44,900 265
SABINA 23.70 23.70 23.50 23.50 -0.20 -0.84 23.50 23.60 1,900 45
SAWANG 15.00 15.00 14.70 14.80 -1.00 -6.33 14.70 15.00 13,800 204
SUC 41.25 41.75 41.25 41.50 - - 41.25 41.50 4,100 170
TNL 27.00 27.00 27.00 27.00 +0.50 +1.89 25.50 27.00 100 3
TPCORP 12.30 12.30 12.30 12.30 -0.40 -3.15 12.30 12.70 300 4
TR 26.00 26.00 25.50 26.00 - - 25.75 26.25 10,300 264
TTI - - - - - - 26.50 28.50 - -
TTL 161.50 173.00 161.50 173.00 +6.50 +3.90 158.00 173.50 200 33
TTTM 113.00 113.50 113.00 113.50 +0.50 +0.44 113.00 115.00 2,000 226
UPF 53.25 53.25 53.25 53.25 - - 52.00 54.00 500 27
UT 13.40 13.50 13.40 13.50 -0.10 -0.74 13.40 13.50 4,900 66
WACOAL 50.50 50.50 50.25 50.50 +1.00 +2.02 49.75 50.50 700 35

Consumer Products >> Home & Office Products
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJD 4.32 4.66 4.28 4.58 +0.30 +7.01 4.58 4.60 236,751,600 1,059,039
CEI SP - - - - - - - - - -
DTCI 45.25 47.75 41.75 41.75 -3.75 -8.24 41.00 41.75 13,700 608
FANCY 2.38 2.38 2.32 2.32 -0.04 -1.69 2.32 2.36 1,209,600 2,839
IFEC 16.50 16.70 16.30 16.60 +0.40 +2.47 16.60 16.70 41,326,300 682,262
KYE 266.00 266.00 265.00 265.00 -1.00 -0.38 265.00 266.00 4,500 1,195
L&E 6.25 6.35 6.25 6.30 +0.05 +0.80 6.30 6.35 262,800 1,656
MODERN 10.00 10.10 10.00 10.00 - - 10.00 10.10 57,600 578
OGC 46.00 46.50 45.25 46.25 +0.50 +1.09 46.25 46.50 9,300 431
ROCK - - - - - - 27.25 29.25 - -
SIAM 3.34 3.50 3.32 3.36 +0.02 +0.60 3.36 3.38 8,256,800 28,188
SITHAI 2.70 2.78 2.68 2.70 - - 2.70 2.72 6,396,600 17,407
TSR 8.55 8.60 8.30 8.40 - - 8.40 8.45 1,996,500 16,874

Consumer Products >> Personal Products & Pharmaceuticals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
DSGT 7.85 8.25 7.80 8.25 +0.45 +5.77 7.95 8.25 1,231,700 9,815
JCT 120.00 120.00 115.00 115.00 -7.00 -5.74 108.50 117.00 1,700 199
OCC - - - - - - 17.60 18.10 - -
S & J 17.60 17.80 17.60 17.80 +0.20 +1.14 17.60 17.90 300 5
TOG 5.75 5.80 5.70 5.80 +0.10 +1.75 5.75 5.80 838,400 4,793

Financials >> Banking
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BAY 71.25 71.50 68.00 68.25 -1.75 -2.50 68.25 68.50 3,358,500 232,922
BBL 192.00 192.50 190.00 190.50 -2.00 -1.04 190.50 191.00 4,495,300 859,900
CIMBT 2.04 2.06 2.02 2.02 - - 2.02 2.04 1,528,500 3,110
KBANK 223.00 225.00 221.00 222.00 -4.00 -1.77 222.00 223.00 10,344,000 2,302,604
KKP 40.25 40.50 40.00 40.50 +0.50 +1.25 40.00 40.50 886,200 35,658
KTB 22.80 22.90 22.70 22.70 -0.30 -1.30 22.70 22.80 53,257,100 1,211,846
LHBANK 2.00 2.04 1.98 1.98 -0.02 -1.00 1.98 1.99 45,139,100 90,505
SCB 180.00 181.50 179.00 179.50 -3.50 -1.91 179.50 180.00 7,621,100 1,371,799
TCAP 33.50 33.75 33.25 33.25 -0.25 -0.75 33.25 33.75 2,213,100 73,995
TISCO 46.75 47.25 46.50 46.50 -0.50 -1.06 46.50 47.00 1,001,500 46,875
TMB 3.14 3.16 3.10 3.10 -0.04 -1.27 3.10 3.12 162,862,700 508,993

Financials >> Finance & Securities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AEC 1.66 1.67 1.62 1.63 -0.03 -1.81 1.63 1.64 30,273,400 49,539
AEONTS 110.00 110.00 109.00 110.00 - - 109.50 110.00 30,500 3,341
AMANAH 1.07 1.14 1.06 1.12 +0.07 +6.67 1.12 1.13 12,773,200 14,170
ASK 20.00 20.00 19.70 19.70 -0.20 -1.01 19.70 19.90 147,100 2,912
ASP 4.62 4.62 4.36 4.40 -0.18 -3.93 4.38 4.40 28,663,700 127,075
BFIT 6.30 6.30 6.20 6.25 - - 6.20 6.25 140,100 871
CGH 1.60 1.61 1.52 1.59 +0.01 +0.63 1.59 1.60 9,267,300 14,660
CNS 2.78 2.84 2.72 2.76 +0.04 +1.47 2.72 2.76 1,802,900 5,013
ECL 3.56 3.56 3.46 3.50 +0.02 +0.57 3.48 3.50 23,411,200 82,163
FNS 4.46 4.46 4.40 4.42 -0.02 -0.45 4.40 4.42 289,800 1,280
FSS 3.56 3.56 3.48 3.48 -0.02 -0.57 3.48 3.50 325,900 1,141
GBX 1.16 1.16 1.12 1.13 -0.01 -0.88 1.12 1.13 11,334,800 12,925
GL 5.50 5.50 5.20 5.25 -0.15 -2.78 5.25 5.30 423,000 2,239
IFS 3.32 3.32 3.22 3.22 -0.06 -1.83 3.22 3.26 1,634,700 5,309
JMT 15.80 15.80 15.00 15.20 -0.50 -3.18 15.20 15.60 221,800 3,400
KCAR 11.30 11.30 11.20 11.20 - - 11.20 11.30 57,200 643
KGI 3.86 3.88 3.80 3.82 -0.02 -0.52 3.80 3.82 10,943,200 41,836
KTC 62.75 63.00 62.25 62.25 -0.50 -0.80 62.25 62.50 409,500 25,581
MBKET 24.40 24.40 24.10 24.30 +0.30 +1.25 24.20 24.30 660,200 16,051
MFC - - - - - - 40.00 40.25 - -
ML 3.08 3.08 2.90 3.04 -0.04 -1.30 3.04 3.06 14,696,300 44,077
MTLS 18.00 18.40 17.80 18.30 +0.30 +1.67 18.30 18.40 18,608,700 337,136
PE 1.69 1.71 1.62 1.63 -0.06 -3.55 1.63 1.64 14,880,000 24,685
PL 4.36 4.36 4.30 4.34 - - 4.34 4.36 91,000 393
SAWAD 32.75 32.75 32.25 32.50 - - 32.50 32.75 2,407,000 78,242
THANI 4.08 4.08 3.92 3.94 -0.12 -2.96 3.94 3.96 8,979,800 35,752
TK 10.90 11.10 10.50 11.00 +0.20 +1.85 11.00 11.10 2,368,700 25,879
TNITY 7.75 7.80 7.55 7.65 - - 7.65 7.70 827,600 6,360
UOBKH 3.92 3.94 3.86 3.88 -0.04 -1.02 3.88 3.92 58,500 228
ZMICO 1.73 1.73 1.69 1.71 - - 1.70 1.71 2,467,600 4,211

Financials >> Insurance
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AYUD 37.75 38.00 37.25 37.25 -0.50 -1.32 37.25 37.50 81,200 3,039
BKI 367.00 367.00 364.00 365.00 - - 365.00 367.00 2,200 803
BLA 52.00 52.00 51.00 52.00 +0.75 +1.46 51.75 52.00 1,638,300 84,439
BUI 21.50 23.00 21.30 23.00 +1.60 +7.48 22.80 23.00 5,900 128
CHARAN - - - - - - 53.25 56.00 - -
INSURE 38.00 38.00 33.00 33.00 +2.00 +6.45 32.75 38.00 900 34
MTI 154.00 156.00 154.00 155.50 +1.50 +0.97 155.00 155.50 12,800 1,987
NKI 72.75 72.75 72.50 72.50 -0.25 -0.34 72.25 72.50 800 58
NSI 93.50 94.00 93.50 93.75 +0.50 +0.54 93.75 94.50 1,000 94
SCBLIF 1,152.00 1,152.00 1,150.00 1,150.00 - - 1,150.00 1,152.00 3,650 4,198
SMG 31.75 31.75 31.00 31.25 +2.50 +8.70 31.25 31.50 60,600 1,907
SMK 486.00 486.00 486.00 486.00 +2.00 +0.41 484.00 486.00 800 389
THRE 3.28 3.32 3.22 3.32 +0.08 +2.47 3.30 3.32 4,922,700 16,181
THREL 14.00 14.10 13.90 13.90 -0.10 -0.71 13.90 14.00 2,571,400 35,962
TIC 26.75 27.00 26.75 27.00 +1.00 +3.85 26.75 27.25 10,200 275
TIP 38.75 39.50 38.75 39.50 +0.75 +1.94 39.25 39.50 127,900 5,005
TSI 6.85 7.80 6.70 7.80 +0.25 +3.31 7.05 7.60 700 5
TVI 11.60 12.30 11.50 12.10 +0.60 +5.22 11.90 12.10 382,000 4,593

Industrials >> Automotive
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AH 14.10 14.60 14.10 14.30 +0.20 +1.42 14.30 14.40 611,400 8,805
APCS 2.72 2.74 2.64 2.68 - - 2.66 2.68 671,000 1,794
BAT-3K 71.00 71.00 70.50 70.50 -1.50 -2.08 70.50 72.75 600 42
CWT 2.32 2.44 2.30 2.44 +0.14 +6.09 2.44 2.46 8,145,300 19,496
EASON 2.96 2.98 2.90 2.96 - - 2.92 2.96 233,600 684
GYT 414.00 414.00 414.00 414.00 +2.00 +0.49 412.00 418.00 100 41
HFT 3.78 4.08 3.76 3.86 +0.10 +2.66 3.86 3.88 5,719,600 22,372
IHL 7.20 7.20 7.15 7.15 -0.05 -0.69 7.15 7.20 3,500 25
IRC 15.10 15.20 15.00 15.20 +0.10 +0.66 15.10 15.20 1,800 27
PCSGH 8.75 8.80 8.70 8.80 +0.15 +1.73 8.75 8.80 2,970,000 26,053
SAT 17.50 17.90 17.40 17.90 +0.60 +3.47 17.70 17.90 2,171,100 38,342
SPG - - - - - - 27.25 28.75 - -
STANLY 205.00 205.00 205.00 205.00 -2.00 -0.97 204.00 206.00 1,100 226
TKT 2.56 2.56 2.48 2.48 -0.10 -3.88 2.48 2.56 205,400 517
TNPC 10.40 10.60 10.40 10.60 +0.20 +1.92 10.20 10.60 600 6
TRU 5.15 5.15 5.05 5.05 -0.10 -1.94 5.05 5.10 86,500 441
TSC XD 13.90 14.30 13.70 14.00 -0.80 -5.41 14.00 14.20 63,400 892

Industrials >> Industrial Materials & Machinery
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CRANE 5.85 5.85 5.55 5.65 -0.15 -2.59 5.60 5.65 10,111,200 57,797
CTW 12.20 12.20 12.00 12.10 -0.10 -0.82 12.00 12.10 84,900 1,023
FMT 20.30 24.00 18.90 19.10 +0.20 +1.06 19.10 20.30 3,400 72
KKC 2.74 2.74 2.72 2.74 - - 2.72 2.74 138,400 379
SNC 15.30 15.40 15.10 15.20 -0.10 -0.65 15.10 15.20 418,600 6,387
TCJ 13.30 13.40 13.00 13.10 -0.20 -1.50 13.10 13.20 1,938,100 25,501
VARO 8.60 8.60 8.50 8.50 -0.15 -1.73 8.45 8.50 4,100 35

Industrials >> Paper & Printing Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
UTP 4.96 4.98 4.88 4.88 -0.10 -2.01 4.88 4.92 2,253,600 11,096

Industrials >> Petrochemicals & Chemicals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
GC 4.06 4.08 4.06 4.06 - - 4.06 4.08 22,600 92
IVL 21.00 21.90 20.80 21.80 +1.00 +4.81 21.70 21.80 21,504,000 461,842
PATO 12.80 12.90 12.80 12.90 - - 12.90 13.00 22,900 295
PTTGC 56.00 57.00 56.00 56.50 +0.25 +0.44 56.50 56.75 20,375,700 1,152,202
SUTHA 8.60 8.65 8.50 8.50 -0.05 -0.58 8.50 8.55 465,800 3,981
TCB 26.25 26.75 26.25 26.50 +0.25 +0.95 26.50 26.75 96,700 2,562
TCCC 31.50 33.75 31.00 33.00 +1.50 +4.76 32.75 33.00 425,600 13,896
TPA 5.85 5.85 5.80 5.80 +0.10 +1.75 5.80 5.90 3,800 22
TPC 28.00 28.00 28.00 28.00 - - 27.75 28.00 28,700 804
UP 35.75 35.75 35.50 35.50 -0.50 -1.39 35.75 36.00 600 21
VNT 10.00 10.20 10.00 10.20 +0.10 +0.99 10.00 10.20 48,500 485
WG 145.50 147.00 145.50 147.00 -0.50 -0.34 145.50 147.00 200 29
YCI SP, NC - - - - - - - - - -

Industrials >> Packaging
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJ 9.00 9.25 8.95 9.10 +0.15 +1.68 9.10 9.15 638,700 5,833
ALUCON - - - - - - 195.00 199.00 - -
CSC 51.00 51.00 51.00 51.00 -2.00 -3.77 51.50 52.50 2,200 112
NEP 0.92 0.93 0.91 0.93 +0.01 +1.09 0.92 0.93 1,600,700 1,471
NPP 4.68 5.15 4.64 4.74 +0.08 +1.72 4.74 4.76 52,707,800 258,188
PTL 10.50 11.00 10.40 10.60 +0.10 +0.95 10.60 10.70 906,600 9,761
SMPC 74.25 74.75 73.75 74.25 +0.25 +0.34 74.25 74.75 22,700 1,687
SPACK 2.38 2.38 2.22 2.22 -0.10 -4.31 2.22 2.26 22,300 50
TCOAT 22.00 22.40 21.50 21.50 -0.80 -3.59 21.40 22.00 4,700 104
TFI 1.80 1.85 1.68 1.69 -0.09 -5.06 1.69 1.70 11,942,800 21,037
THIP 132.00 132.50 131.50 131.50 -1.00 -0.75 130.50 132.00 4,100 542
TMD 16.70 17.00 16.70 17.00 +0.40 +2.41 16.80 17.00 7,800 131
TOPP - - - - - - 140.00 146.50 - -
TPP 43.75 45.75 41.50 43.00 - - 43.00 44.00 332,700 14,394

Industrials >> Steel
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMC 2.82 2.86 2.80 2.82 - - 2.82 2.84 772,700 2,177
BSBM 1.34 1.35 1.29 1.31 -0.03 -2.24 1.31 1.32 4,187,600 5,514
CEN 4.42 4.42 4.30 4.30 -0.10 -2.27 4.30 4.34 2,317,600 10,047
CITY 4.28 4.30 4.28 4.30 - - 4.28 4.30 83,600 358
CSP 3.96 3.96 3.94 3.96 - - 3.96 3.98 68,300 270
GJS NP 0.06 0.07 0.05 0.06 - - 0.06 0.07 133,540,100 8,012
GSTEL NP 0.14 0.15 0.13 0.13 -0.01 -7.14 0.13 0.14 117,867,500 16,129
INOX 1.49 1.50 1.48 1.48 -0.02 -1.33 1.49 1.51 33,700 50
LHK 3.32 3.34 3.30 3.34 - - 3.30 3.34 356,300 1,183
MAX 0.70 0.72 0.69 0.72 +0.01 +1.41 0.71 0.72 53,529,000 37,587
MCS 6.20 6.45 6.00 6.10 -0.15 -2.40 6.10 6.15 3,156,500 19,434
MILL 1.82 1.85 1.80 1.85 - - 1.83 1.85 7,093,600 12,903
PAP 5.10 5.10 5.05 5.05 - - 5.00 5.05 216,600 1,095
PERM 2.76 2.84 2.74 2.74 - - 2.74 2.76 15,859,000 44,130
RICH 3.16 3.30 3.08 3.24 +0.08 +2.53 3.24 3.26 98,989,500 317,483
SAM 2.38 2.46 2.36 2.36 - - 2.36 2.40 13,113,500 31,580
SMIT 4.50 4.54 4.50 4.54 +0.06 +1.34 4.48 4.54 76,000 343
SSI 0.28 0.29 0.26 0.27 -0.01 -3.57 0.26 0.27 424,963,500 115,245
SSSC 46.50 48.00 46.25 47.75 +1.50 +3.24 47.50 47.75 54,200 2,573
TGPRO 0.47 0.48 0.46 0.47 - - 0.47 0.48 21,508,000 10,111
THE 4.98 5.05 4.92 4.96 -0.02 -0.40 4.96 5.00 75,100 372
TIW 101.50 101.50 100.00 100.00 -3.00 -2.91 100.50 104.00 2,800 281
TMT 10.40 10.50 10.40 10.50 +0.10 +0.96 10.40 10.50 44,000 461
TSTH 0.82 0.83 0.81 0.81 -0.01 -1.22 0.81 0.82 1,832,400 1,501
TWP 62.25 63.50 62.25 63.00 +0.50 +0.80 63.00 63.25 150,300 9,446
TYCN 4.00 4.06 3.96 4.02 +0.04 +1.01 4.00 4.02 772,100 3,098

Property & Construction >> Construction Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCP 6.70 6.80 6.60 6.60 -0.05 -0.75 6.60 6.65 3,378,900 22,612
DCC 5.85 5.95 5.85 5.95 +0.05 +0.85 5.90 5.95 1,867,400 11,040
DCON 2.02 2.28 1.98 2.12 +0.15 +7.61 2.12 2.14 329,041,100 701,646
DRT 5.55 5.60 5.45 5.45 -0.05 -0.91 5.40 5.45 344,300 1,899
EPG 8.30 8.30 8.05 8.15 -0.15 -1.81 8.15 8.20 30,481,600 248,808
GEL 1.10 1.11 1.09 1.09 -0.01 -0.91 1.09 1.10 43,495,200 47,663
PPP 6.75 6.75 6.55 6.55 -0.20 -2.96 6.55 6.60 1,723,400 11,440
Q-CON - - - - - - 8.80 9.00 - -
RCI 5.20 5.25 4.82 4.84 -0.26 -5.10 4.84 4.86 12,604,200 62,664
SCC 488.00 496.00 486.00 496.00 +12.00 +2.48 494.00 496.00 1,926,200 949,502
SCCC 428.00 430.00 426.00 428.00 +2.00 +0.47 426.00 428.00 135,400 58,000
SCP 11.40 11.50 11.20 11.20 -0.10 -0.88 11.20 11.30 753,800 8,528
SUPER 19.30 19.50 19.10 19.20 - - 19.20 19.30 5,620,800 108,282
TASCO 80.00 81.75 79.25 81.75 +2.50 +3.15 81.50 81.75 1,627,200 131,292
TCMC 3.64 3.76 3.56 3.74 +0.18 +5.06 3.72 3.74 10,023,900 36,878
TGCI 3.28 3.32 3.16 3.16 -0.08 -2.47 3.16 3.20 2,895,300 9,446
TPIPL 2.38 2.48 2.38 2.42 +0.04 +1.68 2.42 2.44 333,749,000 809,855
UMI 6.20 6.30 6.00 6.10 -0.10 -1.61 6.10 6.15 5,637,500 34,894
VNG 8.20 8.20 8.10 8.15 - - 8.15 8.20 1,354,300 11,009
WIIK 3.10 3.10 2.90 2.94 -0.16 -5.16 2.94 2.96 2,115,500 6,305

Property & Construction >> Property Development
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
A 5.55 5.55 5.40 5.50 -0.10 -1.79 5.40 5.50 90,100 493
AMATA 16.80 17.00 16.60 16.60 -0.20 -1.19 16.60 16.70 3,627,500 60,771
ANAN 3.72 3.84 3.72 3.80 +0.10 +2.70 3.78 3.80 18,488,000 70,305
AP 6.35 6.45 6.25 6.40 +0.10 +1.59 6.35 6.40 27,441,000 174,686
AQ 0.41 0.43 0.40 0.43 +0.02 +4.88 0.42 0.43 326,362,600 135,791
BLAND 1.78 1.78 1.75 1.76 -0.01 -0.56 1.75 1.76 38,109,900 67,248
BROCK 2.78 2.80 2.70 2.72 -0.06 -2.16 2.72 2.74 3,099,300 8,478
CGD 1.72 1.78 1.70 1.70 -0.01 -0.58 1.70 1.71 124,858,800 215,788
CI 2.16 2.20 2.16 2.16 - - 2.16 2.18 1,875,000 4,079
CPN 45.50 45.75 44.75 44.75 -0.50 -1.10 44.75 45.00 4,066,200 183,044
ESTAR 1.18 1.18 1.15 1.15 -0.02 -1.71 1.15 1.16 33,426,000 38,828
EVER 3.32 3.32 3.18 3.18 -0.12 -3.64 3.18 3.20 28,800,000 93,273
GLAND 3.38 3.38 3.30 3.34 +0.04 +1.21 3.32 3.34 961,600 3,187
GOLD 8.40 8.40 8.10 8.10 -0.25 -2.99 8.10 8.20 2,222,200 18,306
HEMRAJ 4.42 4.44 4.40 4.44 +0.02 +0.45 4.42 4.44 18,525,800 81,802
KC 4.26 5.15 3.90 4.90 +0.52 +11.87 4.88 4.90 46,691,800 221,244
KTP 3.28 3.38 3.22 3.30 +0.02 +0.61 3.24 3.30 1,618,000 5,334
LALIN 4.44 4.48 4.34 4.34 -0.06 -1.36 4.34 4.36 7,279,400 32,064
LH 9.40 9.40 9.20 9.20 -0.15 -1.60 9.20 9.25 11,693,100 108,537
LPN 20.80 21.00 20.70 21.00 +0.40 +1.94 20.90 21.00 2,756,700 57,512
MBK 14.50 14.70 14.50 14.70 +0.10 +0.68 14.50 14.70 240,500 3,526
MJD 3.26 3.26 3.20 3.24 - - 3.20 3.24 1,158,600 3,735
MK 5.50 5.65 5.30 5.30 -0.90 -14.52 5.30 5.35 95,711,200 523,648
NCH 2.56 2.64 2.52 2.52 -0.02 -0.79 2.52 2.54 32,292,200 83,048
NNCL 1.90 1.94 1.90 1.90 +0.01 +0.53 1.90 1.91 2,832,900 5,431
NOBLE 10.90 10.90 10.80 10.80 - - 10.80 11.00 49,800 541
NPARK 0.05 0.06 0.05 0.05 - - 0.05 0.06 764,775,900 38,548
NUSA 1.18 1.19 1.16 1.18 +0.04 +3.51 1.17 1.18 182,577,800 214,363
PACE 3.82 3.82 3.74 3.74 -0.06 -1.58 3.74 3.76 16,697,800 63,045
PF 1.29 1.29 1.27 1.27 -0.01 -0.78 1.27 1.28 21,517,900 27,497
POLAR XA 0.53 0.53 0.51 0.52 - - 0.51 0.52 15,998,300 8,228
PRECHA 3.16 3.34 3.14 3.26 +0.10 +3.16 3.26 3.28 3,405,700 11,102
PRIN 2.06 2.22 2.04 2.10 +0.10 +5.00 2.10 2.12 127,856,800 272,875
PRINC 4.88 4.92 4.76 4.76 -0.04 -0.83 4.76 4.78 6,291,600 30,523
PS 32.00 32.75 31.75 32.25 +0.25 +0.78 32.25 32.50 2,462,200 79,669
QH 3.98 3.98 3.90 3.92 -0.02 -0.51 3.90 3.92 22,104,500 86,704
RICHY 3.32 3.36 3.24 3.24 -0.04 -1.22 3.24 3.26 4,067,500 13,420
RML 2.08 2.08 2.06 2.06 - - 2.06 2.08 8,025,300 16,550
ROJNA 8.15 8.25 8.00 8.10 - - 8.05 8.10 4,645,400 37,865
S 9.30 9.45 9.25 9.30 +0.05 +0.54 9.25 9.30 7,756,600 72,482
SAMCO 3.22 3.22 3.14 3.14 -0.04 -1.26 3.14 3.18 167,500 533
SC 3.76 3.86 3.66 3.66 -0.10 -2.66 3.66 3.70 24,205,700 91,268
SENA 3.58 3.60 3.44 3.46 -0.12 -3.35 3.46 3.48 8,341,200 29,238
SF 6.80 6.90 6.70 6.75 +0.25 +3.85 6.75 6.80 20,143,500 136,613
SIRI 1.80 1.81 1.78 1.81 +0.02 +1.12 1.81 1.82 90,466,400 162,863
SPALI 24.70 24.70 24.30 24.40 -0.10 -0.41 24.40 24.50 3,795,200 92,977
TFD 4.50 4.52 4.42 4.44 -0.02 -0.45 4.44 4.48 1,450,300 6,457
TICON 17.90 17.90 17.70 17.80 -0.10 -0.56 17.70 17.80 1,837,300 32,682
UV 10.10 10.10 9.40 9.45 -0.55 -5.50 9.45 9.50 29,299,800 281,907
WHA 37.75 38.00 36.25 37.00 - - 37.00 37.25 6,518,600 242,120
WIN 1.21 1.28 1.20 1.22 +0.01 +0.83 1.22 1.23 24,895,700 30,858

Property & Construction >> Property Fund & REITs
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BKKCP 9.75 9.75 9.75 9.75 -0.10 -1.02 9.75 9.80 2,500 24
CPNCG XD 10.40 10.40 10.20 10.40 -0.10 -0.95 10.30 10.40 408,700 4,212
CPNRF XD 16.30 16.40 16.20 16.40 -0.20 -1.20 16.30 16.40 884,800 14,428
CPTGF 9.35 9.35 9.30 9.30 -0.05 -0.53 9.30 9.35 151,000 1,410
CRYSTAL XD 9.60 9.60 9.60 9.60 -0.15 -1.54 9.60 9.65 137,100 1,316
CTARAF 4.00 4.00 3.90 3.90 -0.10 -2.50 3.90 3.96 303,300 1,188
DTCPF 8.60 8.60 8.60 8.60 -0.05 -0.58 8.60 8.65 3,700 32
ERWPF XD 9.60 9.60 9.45 9.45 -0.45 -4.55 9.45 9.50 120,500 1,149
FUTUREPF 17.30 17.40 17.30 17.40 +0.10 +0.58 17.30 17.40 140,100 2,424
GOLDPF 5.35 5.35 5.30 5.30 -0.05 -0.93 5.25 5.35 80,300 429
HPF - - - - - - 9.30 9.60 - -
IMPACT 10.20 10.30 10.20 10.30 +0.10 +0.98 10.20 10.30 656,600 6,698
JCP - - - - - - - - - -
KPNPF 9.90 9.90 9.90 9.90 - - 9.90 9.95 50,000 495
LHPF 8.60 8.65 8.55 8.60 - - 8.55 8.65 113,000 972
LHSC 10.20 10.30 10.20 10.30 +0.10 +0.98 10.20 10.30 263,600 2,705
LUXF 5.20 5.20 5.20 5.20 - - 5.20 5.25 61,000 317
M-AAA 0.11 0.11 0.09 0.09 -0.02 -18.18 0.09 0.10 6,936,800 656
M-II - - - - - - 9.70 10.00 - -
M-PAT - - - - - - 9.55 - - -
M-STOR 10.70 10.80 10.70 10.70 +0.10 +0.94 10.70 10.80 1,900 20
MIPF - - - - - - 13.00 24.00 - -
MJLF 12.50 12.50 12.40 12.40 - - 12.30 12.50 22,100 274
MNIT 2.98 3.00 2.98 3.00 - - 2.98 3.00 320,500 961
MNIT2 8.30 8.30 8.30 8.30 - - 8.25 8.30 25,900 215
MNRF 8.15 8.15 8.10 8.15 - - 8.10 8.15 20,900 170
MONTRI 9.90 9.90 9.90 9.90 - - 9.85 9.90 3,000 30
POPF XD 12.00 12.00 11.90 12.00 -0.10 -0.83 11.90 12.00 262,200 3,146
PPF XD 10.50 10.60 10.40 10.40 -0.30 -2.80 10.30 10.60 15,100 159
QHHR 8.45 8.45 8.45 8.45 - - 8.45 8.50 11,900 101
QHOP 4.10 4.12 4.06 4.06 -0.06 -1.46 4.04 4.06 81,500 333
QHPF 9.30 9.30 9.20 9.25 -0.05 -0.54 9.25 9.30 573,000 5,307
SBPF - - - - - - 8.65 8.90 - -
SIRIP XD - - - - - - 9.85 10.50 - -
SPF 17.40 17.40 17.20 17.20 - - 17.20 17.30 990,300 17,108
SPWPF XD 9.45 9.50 9.40 9.50 -0.10 -1.04 9.50 9.55 244,000 2,315
SSPF 6.10 6.10 6.10 6.10 +0.85 +16.19 5.20 5.80 100 1
SSTPF - - - - - - 9.40 9.50 - -
SSTSS 9.60 9.60 9.60 9.60 +0.05 +0.52 9.55 9.65 1,000 10
TCIF - - - - - - 13.50 - - -
TFUND 10.60 10.70 10.60 10.60 -0.10 -0.93 10.60 10.70 77,100 817
TGROWTH XD 11.20 11.40 11.10 11.30 -0.10 -0.88 11.30 11.40 215,400 2,415
THIF 12.00 12.00 12.00 12.00 - - 12.00 12.20 15,500 186
TIF1 7.20 7.20 7.20 7.20 +0.05 +0.70 7.10 7.20 100 1
TLGF XA 13.30 13.40 13.10 13.20 -0.10 -0.75 13.10 13.20 1,776,900 23,401
TLOGIS - - - - - - 12.20 12.30 - -
TNPF 8.40 8.40 8.20 8.30 - - 8.20 8.30 81,300 673
TREIT 10.10 10.20 10.00 10.20 +0.10 +0.99 10.00 10.20 419,600 4,237
TRIF - - - - - - 14.70 16.90 - -
TTLPF - - - - - - 19.20 19.30 - -
TU-PF - - - - - - 2.12 2.30 - -
UNIPF 9.70 9.70 9.70 9.70 +0.05 +0.52 9.60 9.70 100 1
UOB8TF 8.10 8.20 8.10 8.10 - - 8.10 8.15 48,200 391
URBNPF 4.32 4.50 4.32 4.50 -0.04 -0.88 4.30 4.80 500 2
WHAPF 9.85 9.95 9.85 9.95 +0.05 +0.51 9.90 9.95 222,400 2,203
WHART 10.00 10.10 10.00 10.00 -0.10 -0.99 9.95 10.00 351,700 3,517

Property & Construction >> Construction Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BJCHI 35.25 35.50 35.00 35.00 - - 35.00 35.25 485,300 17,033
CK 29.50 29.75 28.75 29.25 - - 29.00 29.25 21,478,200 628,263
CNT 5.30 5.35 5.15 5.25 +0.05 +0.96 5.25 5.30 1,121,000 5,885
EMC 0.94 0.94 0.90 0.92 -0.01 -1.08 0.91 0.92 24,954,900 22,833
ITD 9.00 9.05 8.85 8.90 -0.05 -0.56 8.90 8.95 132,145,100 1,183,511
NWR 2.20 2.24 2.14 2.14 -0.04 -1.83 2.14 2.16 132,061,700 288,930
PAE 0.68 0.69 0.67 0.68 - - 0.68 0.69 16,709,300 11,310
PLE 1.97 2.00 1.90 1.90 -0.07 -3.55 1.89 1.90 62,851,500 122,807
PREB 13.50 13.50 13.30 13.30 -0.10 -0.75 13.30 13.40 291,000 3,896
SEAFCO 12.20 12.30 11.90 12.00 - - 11.90 12.00 3,762,700 45,317
SRICHA 31.75 32.00 31.25 31.50 - - 31.25 31.50 440,000 13,910
STEC 26.00 26.25 25.50 26.25 +0.50 +1.94 26.00 26.25 21,557,000 558,621
STPI 20.00 20.20 19.90 19.90 - - 19.90 20.00 2,282,500 45,639
SYNTEC 3.38 3.40 3.30 3.34 -0.02 -0.60 3.32 3.34 37,874,800 126,281
TPOLY 7.00 7.20 6.35 7.05 -0.05 -0.70 7.05 7.10 21,023,600 143,372
TRC 7.85 7.90 7.55 7.55 -0.30 -3.82 7.55 7.60 45,844,100 355,745
TTCL 27.25 27.75 27.25 27.50 -0.50 -1.79 27.50 27.75 1,788,300 48,856
UNIQ 16.20 16.30 15.80 15.80 -0.20 -1.25 15.80 16.10 11,437,900 182,903

Resources >> Energy & Utilities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABPIF 9.15 9.15 9.10 9.15 - - 9.10 9.15 11,700 107
AI 11.40 12.20 11.40 12.10 +0.90 +8.04 12.00 12.10 12,334,800 146,958
AKR 3.08 3.08 2.96 2.98 -0.08 -2.61 2.98 3.00 48,174,700 144,493
BAFS 31.75 32.00 31.75 32.00 +0.25 +0.79 31.75 32.00 28,000 894
BANPU 24.10 24.40 24.00 24.30 +0.30 +1.25 24.30 24.40 9,336,100 226,029
BCP 34.00 34.25 33.75 34.25 +0.25 +0.74 34.00 34.25 2,528,200 85,847
CKP 17.70 17.70 17.10 17.30 -0.30 -1.70 17.20 17.30 6,160,600 106,558
DEMCO 15.50 15.50 15.20 15.20 -0.10 -0.65 15.20 15.30 10,836,000 166,169
EARTH 4.58 4.58 4.52 4.56 -0.02 -0.44 4.54 4.56 4,086,800 18,598
EASTW 11.10 11.10 11.00 11.00 -0.10 -0.90 11.00 11.10 590,300 6,499
EGCO 166.50 166.50 163.00 163.00 -2.00 -1.21 163.00 164.00 565,300 92,889
ESSO 5.15 5.15 5.10 5.15 +0.05 +0.98 5.10 5.15 825,500 4,220
GLOW 94.25 94.25 91.25 91.25 -2.25 -2.41 91.25 91.75 1,038,200 95,332
GUNKUL 29.75 31.75 29.50 31.75 +2.50 +8.55 31.50 31.75 20,376,100 629,212
IRPC 3.40 3.48 3.38 3.42 +0.06 +1.79 3.42 3.44 62,764,200 215,302
LANNA 11.60 11.70 11.50 11.70 +0.10 +0.86 11.50 11.70 482,500 5,597
MDX 11.00 11.40 11.00 11.10 +0.10 +0.91 11.10 11.20 3,937,000 44,265
PTG 5.80 5.80 5.70 5.75 - - 5.70 5.75 1,128,900 6,497
PTT 354.00 354.00 346.00 346.00 -4.00 -1.14 346.00 348.00 3,631,300 1,268,630
PTTEP 113.00 113.50 109.00 109.00 -4.00 -3.54 109.00 109.50 4,647,900 514,308
RATCH 60.75 60.75 60.00 60.00 -0.25 -0.41 60.00 60.50 1,300,200 78,643
RPC 1.17 1.17 1.15 1.17 +0.01 +0.86 1.16 1.17 4,060,200 4,707
SCG 6.20 6.25 6.10 6.15 -0.05 -0.81 6.05 6.20 130,500 800
SGP 12.30 12.30 11.60 11.60 -0.40 -3.33 11.60 11.70 9,848,900 117,452
SOLAR 16.70 16.90 16.20 16.20 -0.50 -2.99 16.20 16.40 9,200,600 151,401
SPCG 27.75 28.50 27.50 28.25 +0.50 +1.80 28.00 28.25 2,149,200 60,448
SUSCO 3.72 3.80 3.68 3.72 +0.02 +0.54 3.72 3.74 8,559,000 32,108
TAE 3.86 3.88 3.82 3.84 - - 3.84 3.86 1,645,500 6,320
TCC 1.88 1.89 1.85 1.86 -0.04 -2.11 1.85 1.86 6,187,100 11,499
TOP 50.25 51.75 50.00 51.25 +0.75 +1.49 51.00 51.25 8,944,000 456,233
TTW 12.20 12.30 11.90 12.30 +0.20 +1.65 12.00 12.30 5,649,700 68,640

Resources >> Mining
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
PDI 17.60 17.90 17.60 17.90 +0.30 +1.70 17.80 17.90 169,000 3,013

Services >> Commerce
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BEAUTY 37.50 38.75 37.50 38.25 +1.00 +2.68 38.25 38.50 1,550,800 59,168
BIGC 244.00 244.00 236.00 241.00 +1.00 +0.42 240.00 241.00 175,400 42,127
BJC 41.50 41.50 40.25 40.25 -1.00 -2.42 40.25 40.75 427,700 17,424
CPALL 41.75 42.00 41.25 41.50 +0.25 +0.61 41.25 41.50 8,409,800 349,226
CSS 7.35 7.40 7.25 7.30 - - 7.30 7.35 7,315,000 53,768
GLOBAL 11.10 11.90 11.10 11.80 +0.70 +6.31 11.80 11.90 6,657,100 77,167
HMPRO 8.20 8.25 8.10 8.15 -0.05 -0.61 8.10 8.15 17,677,300 144,314
IT 2.86 2.86 2.84 2.86 +0.02 +0.70 2.84 2.86 69,300 197
KAMART 6.45 6.50 6.35 6.45 +0.05 +0.78 6.45 6.50 535,900 3,442
LOXLEY 4.34 4.38 4.30 4.30 -0.02 -0.46 4.30 4.34 8,519,500 36,942
MAKRO 36.75 37.00 36.75 36.75 - - 36.75 37.25 19,100 706
MC 14.70 15.30 14.70 14.70 +0.10 +0.68 14.70 14.80 4,033,100 60,294
MEGA 17.50 17.50 17.10 17.20 +0.10 +0.58 17.20 17.30 426,900 7,392
MIDA 1.90 1.91 1.85 1.85 -0.03 -1.60 1.85 1.86 81,877,800 153,463
OFM 55.00 55.00 54.00 54.25 -0.50 -0.91 54.25 55.00 162,200 8,793
ROBINS 45.00 45.50 44.50 44.75 - - 44.75 45.00 1,001,200 44,936
SINGER 15.70 15.80 15.30 15.60 - - 15.60 15.70 2,220,200 34,419
SPC 40.75 41.00 40.75 41.00 +0.25 +0.61 40.25 41.00 1,100 45
SPI 24.30 24.30 24.30 24.30 - - 24.30 24.40 2,000 49

Services >> Health Care Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AHC 29.00 29.25 28.75 29.00 - - 28.75 29.00 6,100 177
BCH 8.70 8.70 8.40 8.55 -0.10 -1.16 8.45 8.55 2,308,700 19,755
BGH 18.90 18.90 18.60 18.60 -0.30 -1.59 18.60 18.70 11,456,300 214,013
BH 160.50 161.50 155.00 156.00 -4.50 -2.80 156.00 156.50 729,100 114,335
CHG 19.30 19.40 19.20 19.30 +0.10 +0.52 19.30 19.40 860,400 16,624
CMR 171.00 171.00 170.50 170.50 -1.00 -0.58 170.00 171.00 6,900 1,179
KDH 94.75 99.50 93.25 93.25 -6.25 -6.28 93.25 94.00 29,400 2,871
M-CHAI - - - - - - 180.00 182.00 - -
NEW - - - - - - 50.25 60.50 - -
NTV 31.25 31.50 31.00 31.50 +0.25 +0.80 31.25 31.50 10,800 338
RAM 2,000.00 2,000.00 2,000.00 2,000.00 - - 1,886.00 2,098.00 100 200
SKR 68.50 68.75 68.50 68.75 - - 68.50 68.75 600 41
SVH 304.00 304.00 304.00 304.00 -1.00 -0.33 304.00 307.00 1,600 486
VIBHA 15.00 15.00 14.80 14.90 - - 14.90 15.00 410,800 6,119
VIH 6.75 6.90 6.70 6.70 -0.05 -0.74 6.70 6.75 1,155,100 7,836

Services >> Media & Publishing
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMARIN 10.50 10.60 10.30 10.40 +0.10 +0.97 10.40 10.50 161,000 1,684
AQUA 1.20 1.24 1.20 1.22 +0.02 +1.67 1.21 1.22 11,389,600 13,884
AS 3.78 3.84 3.78 3.80 - - 3.80 3.84 204,900 782
BEC 51.25 52.50 50.75 51.50 +0.25 +0.49 51.25 51.50 1,640,700 84,135
EPCO 6.90 6.95 6.70 6.75 -0.10 -1.46 6.70 6.75 4,327,400 29,342
FE - - - - - - 241.00 256.00 - -
GRAMMY 14.30 14.30 14.10 14.30 +0.10 +0.70 14.20 14.30 1,396,600 19,816
LIVE 0.43 0.44 0.42 0.42 - - 0.42 0.43 76,782,100 32,725
MACO 1.58 1.59 1.53 1.53 -0.03 -1.92 1.53 1.54 30,012,600 46,762
MAJOR 27.00 27.50 27.00 27.00 - - 27.00 27.50 1,459,400 39,606
MATCH 2.70 2.72 2.66 2.70 - - 2.68 2.70 542,000 1,456
MATI - - - - - - 6.55 6.75 - -
MCOT 16.00 16.00 15.80 15.80 -0.20 -1.25 15.80 15.90 736,400 11,717
MONO 4.52 4.54 4.42 4.42 -0.08 -1.78 4.42 4.44 14,777,700 65,954
MPIC 1.82 1.85 1.82 1.85 +0.03 +1.65 1.82 1.85 200 0
NMG 1.81 1.82 1.79 1.79 -0.01 -0.56 1.79 1.80 5,303,300 9,585
POST - - - - - - 6.80 7.40 - -
PRAKIT 12.90 12.90 12.90 12.90 - - 12.90 13.10 1,800 23
RS 20.30 20.40 19.70 20.00 -0.20 -0.99 19.90 20.00 7,019,100 140,180
SE-ED 7.10 7.40 6.45 6.55 +0.10 +1.55 6.55 6.65 2,182,900 15,092
SMM 2.28 2.40 2.22 2.38 +0.12 +5.31 2.36 2.38 4,557,100 10,691
SPORT 2.14 2.18 2.14 2.18 +0.04 +1.87 2.14 2.18 90,500 195
TBSP 222.00 222.00 197.00 197.00 - - 197.00 222.00 200 42
TH 2.48 2.48 2.40 2.40 -0.04 -1.64 2.40 2.42 3,568,700 8,660
TKS 9.60 10.00 9.60 9.95 +0.40 +4.19 9.90 9.95 2,346,200 23,104
VGI 12.70 12.70 12.40 12.50 -0.10 -0.79 12.50 12.60 8,540,300 107,213
WAVE 78.00 78.00 78.00 78.00 - - 77.75 78.75 2,200 172
WORK 54.50 55.75 54.25 54.25 -0.25 -0.46 54.25 54.75 915,200 50,288

Services >> Professional Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BWG 6.80 6.95 6.75 6.75 - - 6.75 6.80 10,262,800 70,079
GENCO 6.05 6.55 6.00 6.45 +0.40 +6.61 6.45 6.50 45,765,000 288,798

Services >> Tourism & Leisure
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ACD 5.25 5.45 5.05 5.30 - - 5.30 5.35 4,807,300 25,168
ASIA 90.00 90.00 89.75 90.00 - - 89.75 90.25 1,600 144
CENTEL 34.75 34.75 33.75 34.00 -0.50 -1.45 33.75 34.00 1,716,100 58,426
CSR - - - - - - 55.25 58.00 - -
DTC 58.00 58.25 58.00 58.00 -1.50 -2.52 58.00 59.75 5,200 302
ERW 4.82 4.92 4.80 4.88 +0.06 +1.24 4.86 4.88 7,350,300 35,791
GRAND 2.16 2.16 2.12 2.14 - - 2.12 2.14 5,422,700 11,606
LRH 30.00 30.00 29.50 29.50 -0.50 -1.67 29.25 30.00 11,800 349
MANRIN 32.00 32.00 32.00 32.00 - - 32.00 33.00 4,500 144
OHTL 840.00 840.00 840.00 840.00 - - 830.00 840.00 1,150 966
ROH 24.50 24.50 24.50 24.50 -0.50 -2.00 24.60 25.00 500 12
SHANG 44.25 44.25 43.50 43.50 -2.00 -4.40 44.00 46.50 800 35

Services >> Transportation & Logistics
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV 5.40 5.50 5.25 5.45 +0.05 +0.93 5.40 5.45 46,882,100 252,200
AOT 310.00 324.00 310.00 324.00 +15.00 +4.85 323.00 324.00 3,976,900 1,267,389
ASIMAR 1.97 2.10 1.97 2.06 +0.10 +5.10 2.06 2.08 10,861,200 22,121
BA 21.80 21.80 21.50 21.80 +0.20 +0.93 21.70 21.80 5,745,800 124,414
BECL 38.75 40.00 38.50 39.00 +0.25 +0.65 38.75 39.00 8,974,600 351,430
BMCL 1.89 1.95 1.88 1.90 - - 1.90 1.91 130,926,800 249,304
BTC 1.69 1.83 1.69 1.80 +0.10 +5.88 1.79 1.80 486,445,600 858,441
BTS 9.95 9.95 9.80 9.85 -0.05 -0.51 9.85 9.90 53,972,000 532,044
BTSGIF 10.20 10.30 10.20 10.20 - - 10.20 10.30 4,155,600 42,390
JUTHA 3.62 3.62 3.60 3.60 -0.06 -1.64 3.58 3.60 114,200 412
KWC - - - - - - 161.50 169.50 - -
NOK 16.20 16.20 15.80 15.90 -0.20 -1.24 15.90 16.00 4,267,200 68,205
NYT 14.20 14.40 14.20 14.20 - - 14.20 14.40 121,700 1,740
PSL 13.60 14.00 13.60 14.00 +0.30 +2.19 13.90 14.00 1,230,000 16,910
RCL 9.60 9.70 9.45 9.50 -0.10 -1.04 9.50 9.55 2,145,500 20,384
THAI 15.30 15.40 14.90 15.30 +0.20 +1.32 15.10 15.30 4,925,100 74,421
TSTE 17.00 17.10 16.30 17.10 +1.00 +6.21 16.60 16.90 26,200 444
TTA 17.40 17.50 17.20 17.20 -0.10 -0.58 17.20 17.30 11,692,700 202,205

Technology >> Electronic Components
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCET 3.78 3.82 3.62 3.70 -0.12 -3.14 3.66 3.70 20,797,100 77,184
DELTA 73.25 74.25 72.50 74.25 +2.00 +2.77 73.25 74.25 2,212,100 163,705
DRACO 4.14 4.14 4.10 4.14 -0.06 -1.43 4.14 4.40 50,500 207
EIC 2.44 2.44 2.38 2.38 -0.02 -0.83 2.38 2.42 1,267,800 3,035
HANA 40.50 40.50 39.50 40.25 - - 40.00 40.25 961,700 38,406
KCE 46.75 47.25 46.50 47.25 +0.75 +1.61 46.75 47.25 4,540,400 213,024
METCO 226.00 226.00 225.00 225.00 - - 224.00 225.00 4,100 923
SMT 7.40 7.45 7.25 7.40 -0.05 -0.67 7.35 7.40 1,114,900 8,173
SPPT 2.48 2.56 2.48 2.48 -0.02 -0.80 2.48 2.58 118,800 299
SVI 4.34 4.34 4.24 4.28 +0.02 +0.47 4.28 4.30 22,317,000 95,871
TEAM 3.50 3.54 3.36 3.38 -0.08 -2.31 3.38 3.40 9,465,100 32,666

Technology >> Information & Communication Technology
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ADVANC 252.00 253.00 245.00 245.00 -6.00 -2.39 245.00 246.00 6,059,200 1,499,023
AIT 41.75 41.75 41.00 41.00 -0.25 -0.61 41.00 41.25 352,600 14,546
CSL 7.65 7.85 7.65 7.75 +0.10 +1.31 7.75 7.80 819,100 6,368
DTAC 94.50 94.75 93.00 94.00 -0.25 -0.27 93.75 94.00 2,958,600 277,694
FORTH 5.55 5.55 5.45 5.55 +0.05 +0.91 5.55 5.60 186,100 1,024
IEC 0.05 0.06 0.05 0.06 +0.01 +20.00 0.05 0.06 353,992,300 18,738
INET 3.58 3.58 3.56 3.56 - - 3.56 3.58 245,100 873
INTUCH 83.00 83.00 80.75 80.75 -2.25 -2.71 80.75 81.00 7,156,700 584,751
JAS NP 8.20 8.35 8.15 8.30 +0.15 +1.84 8.30 8.35 182,013,100 1,503,561
JMART 12.50 13.40 12.30 13.10 +0.40 +3.15 13.10 13.20 28,563,600 369,748
JTS 1.78 1.78 1.73 1.73 -0.03 -1.70 1.73 1.75 2,501,800 4,375
MFEC 8.20 8.60 8.10 8.50 +0.35 +4.29 8.50 8.55 39,467,500 332,870
MLINK 4.04 4.08 3.94 3.94 -0.04 -1.01 3.94 3.98 15,107,600 60,371
MSC 5.20 5.20 5.05 5.15 -0.05 -0.96 5.15 5.20 250,700 1,291
PT 14.00 14.20 13.80 13.80 -0.20 -1.43 13.80 13.90 2,288,500 31,857
SAMART 41.25 41.50 40.25 40.75 -0.50 -1.21 40.75 41.00 4,711,900 192,619
SAMTEL 25.25 25.50 25.00 25.50 +0.25 +0.99 25.25 25.50 770,100 19,439
SIM 3.36 3.38 3.32 3.32 -0.02 -0.60 3.32 3.34 6,830,100 22,820
SIS 5.00 5.20 4.96 5.00 -0.05 -0.99 4.96 5.00 464,600 2,326
SVOA 1.87 1.92 1.84 1.85 +0.01 +0.54 1.85 1.87 87,768,600 164,819
SYMC 15.00 15.10 14.80 14.90 +0.10 +0.68 14.90 15.00 139,500 2,078
SYNEX 3.04 3.12 3.04 3.06 +0.02 +0.66 3.04 3.06 135,500 414
THCOM 39.00 39.25 38.50 39.00 +0.25 +0.65 39.00 39.25 2,381,600 92,457
TRUE 13.60 13.90 13.40 13.60 +0.10 +0.74 13.60 13.70 264,221,900 3,607,264
TRUEIF XD 11.40 11.70 11.40 11.60 +0.10 +0.87 11.60 11.70 2,603,500 30,116
TWZ 0.47 0.48 0.45 0.46 - - 0.46 0.47 56,628,900 26,175

Common Foreign Stocks
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BBL-F 193.00 193.50 191.50 192.00 -3.00 -1.54 191.50 192.00 1,308,400 251,766
CPF-F 25.25 25.25 25.25 25.25 +0.25 +1.00 24.50 - 100 3
DTAC-F 94.25 94.25 94.00 94.00 -0.50 -0.53 90.75 94.00 5,100 481
INTUCH-F 85.50 85.50 80.75 80.75 -2.25 -2.71 79.25 85.00 1,100 90
KBANK-F 225.00 226.00 221.00 224.00 -3.00 -1.32 223.00 224.00 2,735,000 610,697
LH-F 9.35 9.35 9.35 9.35 - - 9.15 9.35 8,500 79
RS-F 19.80 19.80 19.80 19.80 +2.40 +13.79 18.80 - 600 12
SCC-F 494.00 500.00 494.00 498.00 +6.00 +1.22 498.00 500.00 285,400 141,559

Preferred Stocks
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BH-P - - - - - - 43.00 - - -
CSC-P - - - - - - - - - -
JUTHA-P - - - - - - - - - -
KTB-P - - - - - - - - - -
SCB-P - - - - - - 157.00 202.00 - -
TCAP-P - - - - - - - - - -
TIC-P - - - - - - 14.40 - - -
TISCO-P - - - - - - - 942.00 - -

Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABC-W1 3.20 3.30 2.86 2.86 -0.42 -12.80 2.86 2.98 8,988,400 27,977
ACD-W2 4.16 4.50 4.16 4.38 +0.02 +0.46 4.32 4.38 186,500 806
AEC-W2 0.93 0.94 0.90 0.90 -0.03 -3.23 0.90 0.91 9,651,500 8,840
AJD-W1 2.14 2.14 2.08 2.14 +0.02 +0.94 2.12 2.14 7,532,100 15,942
AQ-W2 0.05 0.06 0.04 0.06 +0.02 +50.00 0.05 0.06 26,748,600 1,428
AQ-W3 0.19 0.20 0.18 0.20 +0.02 +11.11 0.20 0.21 90,294,200 17,269
BLAND-W3 0.35 0.35 0.32 0.32 -0.02 -5.88 0.32 0.33 14,115,100 4,673
BLAND-W4 0.57 0.57 0.55 0.56 - - 0.55 0.56 15,463,600 8,598
BTS-W3 1.32 1.34 1.29 1.32 - - 1.30 1.32 13,281,100 17,367
CCP-W2 5.45 5.50 5.45 5.50 -0.05 -0.90 5.45 5.70 32,400 178
CEN-W3 2.50 2.54 2.46 2.46 -0.08 -3.15 2.46 2.54 322,200 802
CGD-W3 0.59 0.62 0.57 0.58 -0.01 -1.69 0.58 0.59 151,100,500 89,941
CPI-W1 0.76 0.76 0.74 0.74 -0.02 -2.63 0.74 0.76 1,569,800 1,180
CSS-W1 5.45 5.50 5.35 5.40 +0.05 +0.93 5.40 5.50 1,652,400 8,981
CWT-W2 1.30 1.42 1.24 1.39 +0.10 +7.75 1.38 1.39 1,470,600 2,013
DCON-W1 11.10 11.80 10.80 11.30 +0.50 +4.63 11.30 11.50 390,700 4,482
DEMCO-W5 SP - - - - - - - - - -
DEMCO-W6 3.24 3.28 3.10 3.10 -0.06 -1.90 3.10 3.18 124,100 397
EARTH-W3 - - - - - - 3.02 3.38 - -
EARTH-W4 0.70 0.72 0.69 0.72 +0.02 +2.86 0.70 0.72 12,772,200 9,067
EIC-W1 1.67 1.68 1.67 1.67 -0.01 -0.60 1.66 1.67 52,500 88
EMC-W4 0.67 0.67 0.65 0.66 -0.01 -1.49 0.65 0.66 6,904,700 4,544
GEL-W4 0.39 0.39 0.37 0.37 -0.01 -2.63 0.37 0.38 8,073,200 3,015
GENCO-W1 4.12 4.30 4.08 4.26 +0.14 +3.40 4.24 4.26 6,856,200 28,891
GJS-W2 NP 0.08 0.08 0.08 0.08 - - 0.08 0.09 1,372,000 110
GJS-W3 NP 0.13 0.13 0.13 0.13 - - 0.13 0.14 2,950,900 384
GL-W3 0.79 0.79 0.77 0.77 -0.01 -1.28 0.77 0.78 1,573,900 1,227
GLAND-W2 2.28 2.30 2.28 2.30 +0.12 +5.50 2.18 2.32 10,000 23
GLAND-W3 - - - - - - 2.20 2.28 - -
GSTEL-W1 NP 0.07 0.07 0.06 0.07 +0.01 +16.67 0.06 0.07 11,912,000 827
GSTEL-W2 NP 0.07 0.08 0.07 0.08 - - 0.07 0.08 1,108,600 79
IFEC-W1 13.60 13.90 13.30 13.80 +0.50 +3.76 13.70 13.80 7,645,100 104,274
IVL-W1 2.04 2.24 2.04 2.24 +0.20 +9.80 2.20 2.24 718,400 1,560
IVL-W2 2.00 2.18 1.99 2.14 +0.15 +7.54 2.08 2.14 1,096,400 2,293
KCE-W2 40.50 41.25 40.50 41.00 +0.50 +1.23 40.75 41.25 44,100 1,798
L&E-W3 4.10 4.14 4.10 4.10 -0.10 -2.38 4.10 4.14 96,700 399
LH-W3 5.70 5.75 5.60 5.60 -0.25 -4.27 5.60 5.65 283,600 1,603
LIVE-W2 0.33 0.33 0.32 0.32 -0.01 -3.03 0.32 0.33 11,435,800 3,703
LOXLEY-W 1.93 1.97 1.91 1.91 -0.01 -0.52 1.91 1.94 1,825,300 3,518
MACO-W1 0.50 0.51 0.49 0.49 - - 0.49 0.50 10,299,400 5,121
MILL-W2 0.66 0.68 0.65 0.67 - - 0.66 0.67 2,137,500 1,407
MILL-W3 0.38 0.39 0.37 0.37 -0.02 -5.13 0.37 0.38 1,283,900 487
MINT-W5 5.70 5.70 5.45 5.65 +0.15 +2.73 5.60 5.65 1,561,400 8,766
MONO-W1 1.89 1.89 1.80 1.82 -0.04 -2.15 1.82 1.83 8,502,300 15,548
NEP-W2 0.48 0.48 0.47 0.48 +0.01 +2.13 0.47 0.48 332,300 158
NMG-W3 0.78 0.79 0.76 0.76 -0.01 -1.30 0.76 0.78 8,031,000 6,175
NNCL-W2 0.91 0.93 0.90 0.90 - - 0.90 0.92 591,100 541
NPARK-W1 0.02 0.03 0.02 0.02 - - 0.02 0.03 1,497,932,900 30,066
NPP-W1 3.70 4.02 3.54 3.74 +0.14 +3.89 3.74 3.78 7,356,000 28,547
NUSA-W1 0.62 0.65 0.59 0.62 +0.05 +8.77 0.62 0.64 22,481,100 13,880
PAE-W1 0.41 0.41 0.40 0.41 - - 0.40 0.41 5,540,900 2,247
PF-W3 0.57 0.57 0.55 0.57 +0.01 +1.79 0.56 0.57 1,240,000 702
PLE-W2 0.37 0.38 0.35 0.35 -0.02 -5.41 0.35 0.36 17,934,600 6,469
POLAR-W1 SP - - - - - - - - - -
POLAR-W2 0.03 0.03 0.02 0.02 - - 0.02 0.03 5,810,500 141
PRINC-W1 3.46 3.62 3.42 3.46 - - 3.40 3.46 2,043,000 7,247
RCI-W1 2.16 2.20 1.90 1.92 -0.22 -10.28 1.92 1.96 4,324,500 8,857
RML-W3 0.27 0.29 0.27 0.27 +0.01 +3.85 0.27 0.28 6,672,300 1,856
ROJNA-W3 4.06 4.14 4.04 4.04 +0.02 +0.50 4.02 4.10 143,000 585
SIRI-W2 0.33 0.34 0.32 0.33 - - 0.33 0.34 20,981,700 6,923
SPORT-W3 - - - - - - 0.35 0.71 - -
SUPER-W1 10.70 10.70 10.50 10.60 -0.10 -0.93 10.60 10.90 18,200 193
SUPER-W2 11.20 11.20 11.00 11.00 -0.20 -1.79 11.00 11.10 241,900 2,679
TCC-W2 1.55 1.57 1.50 1.57 -0.01 -0.63 1.49 1.57 13,100 20
TCC-W3 1.28 1.32 1.28 1.32 +0.01 +0.76 1.32 1.33 67,300 88
TCC-W4 1.27 1.29 1.22 1.22 -0.06 -4.69 1.22 1.28 124,200 155
TCJ-W1 5.15 5.15 4.92 5.05 -0.05 -0.98 4.94 5.15 7,100 36
TCMC-W1 1.62 1.67 1.60 1.66 +0.06 +3.75 1.65 1.66 2,199,400 3,600
TFD-W2 1.30 1.30 1.24 1.27 -0.01 -0.78 1.25 1.27 91,400 115
TFD-W3 1.24 1.24 1.21 1.23 - - 1.22 1.23 1,940,100 2,371
TH-W1 1.36 1.36 1.33 1.35 - - 1.33 1.35 62,500 84
TLUXE-W2 SP - - - - - - - - - -
TTA-W3 2.16 2.26 2.14 2.18 +0.04 +1.87 2.16 2.18 602,200 1,320
TTA-W4 4.26 4.26 4.22 4.22 -0.16 -3.65 4.22 4.26 195,400 829
TWZ-W3 0.33 0.33 0.31 0.31 -0.01 -3.12 0.31 0.33 3,439,000 1,098
VGI-W1 1.90 1.92 1.82 1.82 -0.11 -5.70 1.82 1.83 11,378,000 21,208

Derivative Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV01C1501A 0.65 0.75 0.63 0.73 +0.04 +5.80 0.60 - 400,300 279
AAV01C1506A 1.06 1.11 1.00 1.08 +0.03 +2.86 1.03 - 9,687,900 10,042
AAV01P1501A 0.12 0.14 0.03 0.03 -0.09 -75.00 0.02 0.03 856,600 67
AAV01P1506A 0.80 0.85 0.79 0.79 -0.02 -2.47 - 0.84 1,722,500 1,421
AAV06C1506A 1.26 1.30 1.22 1.30 +0.04 +3.17 1.22 1.31 55,500 71
AAV11C1503A 0.30 0.32 0.29 0.32 +0.02 +6.67 0.26 - 543,700 171
AAV11C1504A - - - - - - - - - -
AAV23C1601A - - - - - - - 1.36 - -
AAV28C1503A 0.79 0.79 0.79 0.79 +0.05 +6.76 0.75 0.80 100 0
AAV42C1501A SP - - - - - - - - - -
AAV42C1508A - - - - - - - - - -
ADVA01C1503A 0.78 0.79 0.72 0.72 -0.05 -6.49 0.72 0.76 10,771,100 7,988
ADVA01P1503A 0.52 0.57 0.52 0.57 +0.02 +3.64 0.52 0.59 13,080,000 7,235
ADVA06C1601A 1.20 1.20 1.15 1.16 -0.05 -4.13 1.14 1.23 200,600 234
ADVA08C1502A 0.82 0.82 0.82 0.82 -0.05 -5.75 - - 40,000 33
ADVA11C1502A 0.95 0.95 0.91 0.91 -0.02 -2.15 - - 600,000 558
ADVA11C1509A 0.92 0.92 0.92 0.92 -0.04 -4.17 - - 100 0
ADVA11P1502A - - - - - - - - - -
ADVA11P1509A 1.43 1.46 1.43 1.46 +0.02 +1.39 - - 3,418,200 4,933
ADVA13C1504A 0.57 0.57 0.51 0.51 -0.03 -5.56 0.50 0.51 4,755,000 2,456
ADVA13P1504A 0.23 0.26 0.23 0.26 +0.01 +4.00 0.26 0.27 2,681,500 638
ADVA16C1509A 0.91 0.91 0.91 0.91 -0.02 -2.15 0.87 0.90 100 0
ADVA18C1502A - - - - - - - - - -
ADVA23C1505A - - - - - - - - - -
ADVA23P1508A - - - - - - - - - -
ADVA27C1503A - - - - - - - - - -
ADVA28CG 0.52 0.52 0.51 0.51 -0.03 -5.56 0.47 0.50 530,000 275
ADVA28P1505A 0.55 0.57 0.55 0.57 +0.01 +1.79 0.59 0.62 1,200,000 672
ADVA42C1506A - - - - - - - - - -
ADVA42P1502A - - - - - - - - - -
AMAT01C1506A 0.57 0.57 0.55 0.55 -0.03 -5.17 0.54 0.60 267,100 151
AMAT01P1506A 0.65 0.66 0.65 0.66 +0.02 +3.12 - - 388,200 256
AMAT42C1506A - - - - - - - - - -
AOT01C1503A 1.34 1.50 1.34 1.49 +0.18 +13.74 1.48 1.53 21,971,200 31,662
AOT01P1503A 0.30 0.30 0.24 0.24 -0.07 -22.58 0.24 0.25 20,145,300 5,432
AOT06C1603A 3.74 3.90 3.74 3.88 +0.22 +6.01 - 3.94 40,100 151
AOT06P1505A 0.22 0.22 0.20 0.20 -0.04 -16.67 - 0.21 186,600 38
AOT07C1506A - - - - - - 1.83 1.87 - -
AOT11C1501A 1.59 1.76 1.59 1.76 +0.21 +13.55 - - 4,390,700 7,422
AOT11C1506A 1.54 1.63 1.54 1.62 +0.14 +9.46 - - 1,808,000 2,922
AOT11P1501A - - - - - - - - - -
AOT11P1506A 1.02 1.02 0.96 0.97 -0.11 -10.19 0.96 - 1,950,700 1,943
AOT13C1504A 1.07 1.22 1.07 1.22 +0.18 +17.31 1.20 - 1,102,400 1,234
AOT16C1506A 3.90 4.18 3.90 4.18 +0.32 +8.29 4.24 4.30 1,100 4
AOT18C1502A - - - - - - - - - -
AOT23C1601A 0.74 0.74 0.74 0.74 +0.06 +8.82 - - 13,000 10
AOT23P1507A - - - - - - - - - -
AOT27C1508A - - - - - - - - - -
AOT28C1503A - - - - - - 1.55 1.58 - -
AOT28C1506A 1.00 1.04 0.99 1.04 +0.09 +9.47 1.13 1.16 700,000 725
AOT28P1503A - - - - - - 0.01 0.06 - -
AOT42C1505A - - - - - - - - - -
AOT42P1502A 0.02 0.02 0.01 0.01 -0.02 -66.67 0.01 - 455,000 5
AP01C1502A 0.23 0.23 0.22 0.23 -0.01 -4.17 0.20 - 1,143,600 255
AP11C1501A - - - - - - - - - -
AP18C1502A - - - - - - - - - -
AP42C1505A 0.27 0.27 0.26 0.26 -0.01 -3.70 - - 50,100 13
BANK08C1504A 1.39 1.39 1.30 1.30 -0.32 -19.75 - - 1,200 2
BANP01C1502A 0.04 0.04 0.03 0.03 -0.01 -25.00 0.03 0.04 240,300 10
BANP01C1505A 0.19 0.20 0.19 0.19 - - 0.18 0.22 2,193,700 420
BANP01P1502A - - - - - - - - - -
BANP01P1505A 0.65 0.65 0.65 0.65 -0.01 -1.52 - - 58,000 38
BANP06C1601A 0.32 0.33 0.32 0.32 - - 0.31 0.32 2,035,400 652
BANP06P1502A - - - - - - - - - -
BANP06P1601A - - - - - - - - - -
BANP08C1506A - - - - - - - - - -
BANP11C1503A - - - - - - - - - -
BANP11P1503A - - - - - - - - - -
BANP13C1502A - - - - - - - - - -
BANP13C1507A 0.25 0.26 0.25 0.26 +0.01 +4.00 - - 2,000,000 510
BANP16C1506A - - - - - - 0.21 0.23 - -
BANP23C1510A - - - - - - - 0.25 - -
BANP27C1508A 0.17 0.20 0.17 0.20 -0.80 -80.00 0.17 - 1,000,200 190
BANP28C1505A 0.08 0.08 0.08 0.08 -0.03 -27.27 0.06 0.09 250,000 20
BANP42C1507A - - - - - - - - - -
BAY42C1508A 1.55 1.57 1.45 1.45 -0.06 -3.97 1.40 1.54 204,900 308
BBL06C1601A 1.57 1.58 1.55 1.55 -0.04 -2.52 1.52 1.63 252,100 395
BBL06P1504A 0.44 0.44 0.44 0.44 - - - - 50,000 22
BBL08C1506A 0.39 0.39 0.38 0.38 -0.01 -2.56 - 0.42 162,000 62
BBL11C1502A 0.20 0.21 0.20 0.20 -0.03 -13.04 0.19 0.21 141,700 30
BBL11C1507A - - - - - - - - - -
BBL11P1502A 0.75 0.77 0.75 0.77 +0.02 +2.67 0.71 - 2,020,000 1,525
BBL11P1507A 1.87 1.87 1.87 1.87 -0.05 -2.60 - - 100 0
BBL13C1505A 0.23 0.23 0.22 0.22 -0.02 -8.33 - - 51,000 11
BBL13C1506A - - - - - - - - - -
BBL13P1503A 0.80 0.82 0.80 0.82 +0.03 +3.80 - - 21,000 17
BBL16C1505A - - - - - - 0.96 0.99 - -
BBL18C1503A - - - - - - - - - -
BBL23C1604A - - - - - - - - - -
BBL23P1507A - - - - - - - - - -
BBL28C1506A - - - - - - 0.28 0.31 - -
BBL42C1507A - - - - - - - - - -
BBL42P1507A 1.67 1.67 1.67 1.67 +0.03 +1.83 - - 5,000 8
BCH01C1503A 0.10 0.10 0.09 0.09 -0.02 -18.18 - - 70,000 6
BCH08C1504A - - - - - - - - - -
BCH18C1503A - - - - - - - - - -
BCH23C1507A - - - - - - - 0.20 - -
BCH42C1504A - - - - - - - - - -
BCP01C1502A 0.33 0.34 0.32 0.32 -0.01 -3.03 0.32 - 2,185,300 738
BCP01P1502A 0.34 0.35 0.34 0.35 - - - - 143,200 50
BCP06C1502A - - - - - - - - - -
BCP06C1511A 0.47 0.47 0.47 0.47 +0.02 +4.44 - - 300,000 141
BCP08C1504A - - - - - - - - - -
BCP11C1505A 0.29 0.29 0.28 0.28 -0.03 -9.68 - 0.31 923,000 262
BCP13C1505A - - - - - - - - - -
BCP23C1505A - - - - - - - - - -
BCP28C1507A - - - - - - 0.41 0.44 - -
BCP42C1507A - - - - - - - - - -
BEC01C1502A 0.51 0.52 0.50 0.50 -0.01 -1.96 - - 60,000 31
BEC01P1502A 0.50 0.54 0.47 0.53 +0.01 +1.92 - - 650,000 337
BEC06C1503A - - - - - - - - - -
BEC27C1508A 0.50 0.51 0.50 0.51 +0.06 +13.33 - - 200 0
BEC42C1508A - - - - - - - - - -
BECL08C1504A 0.49 0.49 0.49 0.49 - - 0.48 0.55 585,200 287
BECL42C1505A 0.41 0.41 0.36 0.36 - - - 0.40 410,000 153
BGH01C1504A 0.54 0.54 0.51 0.51 -0.03 -5.56 0.51 0.54 2,280,000 1,194
BGH01P1504A 0.57 0.59 0.57 0.59 +0.02 +3.51 - 0.59 1,675,700 955
BGH06CB 1.83 1.83 1.81 1.81 -0.02 -1.09 - 1.85 10,100 18
BGH08C1502A - - - - - - - - - -
BGH08C1506A - - - - - - - - - -
BGH11C1506A 0.57 0.57 0.57 0.57 -0.01 -1.72 - - 100 0
BGH13C1502A - - - - - - 0.08 0.09 - -
BGH13C1506A - - - - - - 0.49 0.50 - -
BGH16C1507A - - - - - - 0.59 0.61 - -
BGH23C1605A 0.64 0.64 0.62 0.62 -0.38 -38.00 - - 10,300 7
BGH28C1503A 0.23 0.23 0.22 0.22 -0.01 -4.35 0.20 0.23 20,000 4
BGH42C1506A - - - - - - - - - -
BGH42P1502A - - - - - - - - - -
BH01C1504A 1.32 1.32 1.17 1.18 -0.09 -7.09 - 1.35 731,200 900
BH42C1501A SP - - - - - - - - - -
BH42C1508A - - - - - - - - - -
BIGC01C1501A 0.68 0.68 0.68 0.68 +0.01 +1.49 - - 4,500 3
BIGC08C1507A 0.66 0.66 0.62 0.62 -0.01 -1.59 - - 1,500 1
BIGC42C1508A - - - - - - - - - -
BJC01C1503A 0.27 0.27 0.26 0.26 -0.02 -7.14 - 0.27 78,300 21
BJC01P1503A - - - - - - - - - -
BJC06C1507A 0.46 0.46 0.45 0.45 +0.01 +2.27 - 0.47 104,400 47
BJC08C1506A - - - - - - - - - -
BJC16C1506A - - - - - - 0.45 0.47 - -
BJC28C1503A - - - - - - 0.04 0.07 - -
BJC28C1508A - - - - - - 0.35 0.38 - -
BJC42C1501A SP - - - - - - - - - -
BJC42C1508A - - - - - - - - - -
BJCH13C1504A - - - - - - 0.19 0.23 - -
BJCH23C1511A - - - - - - - - - -
BJCH42C1505A - - - - - - - - - -
BJCH42C1508A - - - - - - - - - -
BLA01C1503A 0.17 0.18 0.16 0.17 +0.01 +6.25 0.16 0.18 761,500 127
BLA06CA 1.16 1.17 1.16 1.17 +0.04 +3.54 - 1.20 211,200 245
BLA42C1506A 0.57 0.57 0.53 0.55 +0.01 +1.85 - 0.77 133,400 71
BLAN01C1504A 0.41 0.41 0.39 0.39 -0.01 -2.50 0.39 0.41 833,900 330
BLAN01P1504A 1.07 1.08 1.07 1.08 - - - - 292,400 315
BLAN08C1506A 0.60 0.60 0.60 0.60 -0.05 -7.69 - - 100 0
BLAN11C1506A 0.54 0.54 0.54 0.54 -0.02 -3.57 - - 100 0
BLAN13C1503A - - - - - - - 0.27 - -
BLAN18C1503A - - - - - - - - - -
BLAN23C1502A 0.03 0.03 0.01 0.01 -0.02 -66.67 0.01 0.04 1,600 0
BLAN23C1601A - - - - - - - 0.41 - -
BLAN27C1506A - - - - - - - - - -
BLAN28C1505A - - - - - - 0.10 0.13 - -
BLAN42C1507A 0.71 0.71 0.71 0.71 - - - - 100 0
BMCL01C1503A 0.49 0.53 0.48 0.50 - - 0.49 0.51 6,409,300 3,220
BMCL01C1505A 0.66 0.69 0.66 0.66 -0.01 -1.49 0.65 0.67 10,105,600 6,802
BMCL01P1503A 0.69 0.69 0.67 0.68 -0.01 -1.45 - 0.73 2,209,400 1,505
BMCL01P1505A 0.66 0.67 0.66 0.66 -0.01 -1.49 0.64 0.73 1,062,200 701
BMCL06C1507A 0.99 0.99 0.99 0.99 +0.01 +1.02 0.98 1.03 506,200 501
BMCL08C1508A 1.06 1.07 1.06 1.06 -0.11 -9.40 - - 4,106,200 4,369
BMCL11C1506A - - - - - - - - - -
BMCL13C1502A 0.03 0.03 0.02 0.02 - - 0.02 0.03 12,175,700 314
BMCL13C1504A - - - - - - 0.10 0.12 - -
BMCL13C1505A 0.50 0.53 0.49 0.50 -0.01 -1.96 0.50 0.51 11,975,200 6,084
BMCL13C1506A 0.21 0.22 0.20 0.20 -0.01 -4.76 0.20 0.22 4,502,100 926
BMCL18C1502A - - - - - - - - - -
BMCL23C1502A 0.26 0.26 0.26 0.26 -0.08 -23.53 - 0.35 1,000 0
BMCL23C1510A - - - - - - - 0.40 - -
BMCL27C1502A - - - - - - - - - -
BMCL28C1502A - - - - - - 0.56 0.60 - -
BMCL28C1503A 0.07 0.08 0.07 0.08 +0.01 +14.29 0.06 0.08 11,020,900 790
BMCL28C1506A 0.58 0.60 0.57 0.58 - - 0.57 0.60 17,704,200 10,312
BMCL28C1507A 0.18 0.18 0.17 0.17 - - 0.16 0.19 28,343,500 5,023
BMCL42C1507A - - - - - - - - - -
BTS01C1501A 0.66 0.66 0.64 0.64 -0.03 -4.48 - - 256,200 167
BTS01C1505A 0.26 0.26 0.26 0.26 -0.01 -3.70 0.25 0.28 80,000 21
BTS01P1501A - - - - - - 0.01 - - -
BTS01P1505A 0.42 0.42 0.42 0.42 +0.01 +2.44 - 0.45 30,000 13
BTS06C1504A 0.90 0.90 0.88 0.88 -0.06 -6.38 - - 101,000 89
BTS11C1503A - - - - - - - - - -
BTS13C1503A - - - - - - 0.28 0.30 - -
BTS13C1504A - - - - - - 0.14 0.16 - -
BTS16C1507A - - - - - - 0.70 0.72 - -
BTS23C1511A 0.63 0.63 0.63 0.63 -0.04 -5.97 - - 500 0
BTS27C1506A 0.14 0.14 0.14 0.14 -0.01 -6.67 0.13 - 1,120,000 157
BTS28C1502A - - - - - - 0.33 0.38 - -
BTS28C1503A - - - - - - 0.07 0.11 - -
BTS28C1508A - - - - - - 0.16 0.19 - -
BTS42C1501A - - - - - - - - - -
BTS42C1508A - - - - - - - - - -
CENT01C1502A - - - - - - - 0.16 - -
CENT01P1502A - - - - - - - - - -
CENT06C1503A 0.48 0.48 0.48 0.48 -0.02 -4.00 - 0.49 50,000 24
CENT11C1504A - - - - - - - - - -
CENT23C1601A - - - - - - - - - -
CENT27C1505A - - - - - - - - - -
CENT42C1501A SP - - - - - - - - - -
CENT42C1508A - - - - - - 0.59 - - -
CK01C1505A 0.47 0.47 0.44 0.44 -0.01 -2.22 0.44 0.45 16,769,600 7,770
CK01P1505A 0.47 0.49 0.46 0.49 - - 0.46 0.55 4,970,200 2,409
CK06C1504A - - - - - - 1.93 2.02 - -
CK06C1510A 0.46 0.46 0.44 0.45 - - - 0.46 250,000 111
CK06P1504A 0.08 0.08 0.08 0.08 -0.01 -11.11 0.08 0.09 37,500 3
CK07C1506A - - - - - - 0.35 0.36 - -
CK08C1502A - - - - - - - - - -
CK08C1506A - - - - - - - 0.44 - -
CK11C1503A - - - - - - - - - -
CK11C1503B 0.39 0.39 0.39 0.39 - - - - 950,000 370
CK11C1508A 0.52 0.52 0.51 0.51 - - - 0.53 1,159,000 592
CK13C1505A 0.34 0.34 0.31 0.32 - - 0.31 0.33 5,250,200 1,639
CK23C1502A 0.18 0.18 0.17 0.17 - - - 0.22 4,380,000 746
CK23C1510A - - - - - - - - - -
CK27C1503A - - - - - - - - - -
CK27C1507A - - - - - - - - - -
CK28C1503A - - - - - - 0.22 0.25 - -
CK28C1508A 0.39 0.39 0.37 0.38 - - 0.37 0.40 440,000 166
CK42C1501A SP - - - - - - - - - -
CK42C1508A - - - - - - - - - -
CK42P1503A - - - - - - - - - -
CPAL01C1501A 0.03 0.03 0.01 0.01 -0.02 -66.67 0.01 0.06 443,700 7
CPAL01C1505A 0.31 0.32 0.31 0.32 +0.01 +3.23 0.30 0.33 2,378,100 761
CPAL01P1501A 0.82 0.83 0.82 0.83 -0.02 -2.35 - - 220,000 182
CPAL01P1505A 0.79 0.80 0.79 0.80 - - - 0.83 1,944,200 1,554
CPAL06C1601A 0.65 0.65 0.64 0.64 - - 0.62 0.66 101,400 65
CPAL08C1502A - - - - - - - - - -
CPAL11C1503A - - - - - - - 0.20 - -
CPAL13C1505A - - - - - - 0.29 - - -
CPAL16C1505A - - - - - - 0.41 0.44 - -
CPAL28CD - - - - - - 0.29 0.31 - -
CPAL42C1501A SP - - - - - - - - - -
CPAL42C1508A - - - - - - - - - -
CPAL42P1502A - - - - - - - - - -
CPF01C1502A 0.08 0.08 0.08 0.08 - - 0.07 0.08 985,100 79
CPF01P1502A - - - - - - - - - -
CPF06CC 0.24 0.24 0.24 0.24 - - 0.23 0.25 1,245,600 299
CPF08C1503A - - - - - - - - - -
CPF08P1503A - - - - - - - - - -
CPF11C1505A 0.13 0.13 0.13 0.13 - - 0.12 0.20 80,000 10
CPF13C1504A 0.06 0.06 0.06 0.06 - - 0.05 0.06 21,000 1
CPF16C1509A 0.30 0.30 0.30 0.30 - - 0.29 0.31 5,100 2
CPF27C1508A 0.19 0.19 0.19 0.19 - - 0.18 0.21 400,000 76
CPF27P1507A - - - - - - - - - -
CPF28C1503A - - - - - - 0.02 0.05 - -
CPF42C1501A SP - - - - - - - - - -
CPF42C1508A - - - - - - - - - -
CPN01C1502A 0.24 0.24 0.23 0.23 -0.01 -4.17 0.22 0.25 398,600 95
CPN01P1502A 0.74 0.77 0.74 0.77 +0.01 +1.32 - - 455,000 346
CPN06C1601A - - - - - - - - - -
CPN11C1503A - - - - - - - - - -
CPN13C1502A - - - - - - - 0.07 - -
CPN16C1509A - - - - - - 0.60 0.62 - -
CPN18C1507A - - - - - - - - - -
CPN28C1502A - - - - - - - 0.06 - -
CPN28C1507A - - - - - - 0.40 0.43 - -
CPN42C1505A - - - - - - - - - -
DELT01C1502A 0.88 0.88 0.88 0.88 +0.03 +3.53 - - 20,000 18
DELT01P1502A 0.46 0.46 0.45 0.46 - - 0.43 0.70 73,200 33
DELT08C1506A 0.71 0.75 0.71 0.75 +0.06 +8.70 - 0.87 14,500 11
DELT27C1502A - - - - - - - - - -
DELT42C1506A 0.80 0.81 0.80 0.81 +0.05 +6.58 - - 207,600 167
DTAC01C1502A 0.15 0.15 0.13 0.14 -0.02 -12.50 0.13 0.15 1,778,100 252
DTAC01P1502A 1.16 1.20 1.16 1.17 +0.01 +0.86 1.16 1.19 1,676,000 1,973
DTAC06C1507A 0.39 0.40 0.39 0.40 - - 0.38 0.45 3,100 1
DTAC06P1507A - - - - - - 1.46 - - -
DTAC11C1506A - - - - - - - - - -
DTAC11P1506A - - - - - - - - - -
DTAC13C1502A - - - - - - - - - -
DTAC13C1503A 0.36 0.36 0.33 0.34 -0.04 -10.53 - 0.35 360,000 124
DTAC13P1505A - - - - - - - - - -
DTAC16C1506A - - - - - - 0.37 0.39 - -
DTAC23C1603A - - - - - - - - - -
DTAC27C1502A 0.04 0.04 0.04 0.04 -0.01 -20.00 - - 10,000 0
DTAC28C1503A - - - - - - 0.06 0.09 - -
DTAC28C1508A - - - - - - 0.38 0.41 - -
DTAC28P1502A - - - - - - 0.86 0.89 - -
DTAC42C1506A 0.39 0.39 0.38 0.38 -0.02 -5.00 - - 272,400 105
EART01C1502A - - - - - - - 0.07 - -
EART01P1503A - - - - - - - - - -
EART13C1503A - - - - - - 0.01 - - -
EART18C1503A - - - - - - - - - -
EART27C1502A - - - - - - - - - -
EART28C1502A 0.01 0.01 0.01 0.01 - - - - 75,000 1
EART28C1506A 0.13 0.13 0.12 0.13 - - 0.12 0.15 6,510,300 842
EART42C1502A - - - - - - - - - -
EGCO23C1511A - - - - - - - - - -
EGCO42C1506A 0.71 0.71 0.71 0.71 -0.02 -2.74 - - 40,200 29
ENER08C1504A - - - - - - - - - -
ESSO13C1606A - - - - - - - - - -
ESSO42C1501A SP - - - - - - - - - -
ESSO42C1602A - - - - - - - - - -
GFPT06C1504A 0.61 0.62 0.59 0.60 - - - 0.63 1,400 1
GFPT27C1503A - - - - - - - - - -
GFPT42C1506A 0.23 0.24 0.23 0.24 +0.01 +4.35 - - 220,000 52
GLOB01C1501A 0.01 0.07 0.01 0.06 +0.04 +200.00 - - 906,800 41
GLOB01C1506A 0.30 0.35 0.30 0.35 +0.07 +25.00 0.26 - 1,523,000 485
GLOB01P1501A 0.70 0.70 0.70 0.70 -0.10 -12.50 - - 120,000 84
GLOB01P1506A 0.65 0.65 0.62 0.62 -0.12 -16.22 0.60 - 100,100 63
GLOB06C1504A 0.35 0.38 0.35 0.38 +0.08 +26.67 - - 2,000 1
GLOB11C1504A - - - - - - - - - -
GLOB27C1505A - - - - - - - - - -
GLOB28C1503A 0.03 0.03 0.03 0.03 - - 0.02 0.06 700,000 21
GLOB42C1502A - - - - - - - - - -
GLOW42C1508A - - - - - - - - - -
HANA42C1508A 0.63 0.63 0.63 0.63 +0.01 +1.61 0.60 0.64 2,000 1
HEMR01C1504A 0.60 0.60 0.60 0.60 - - - - 63,000 38
HEMR01P1504A - - - - - - - - - -
HEMR11C1504A - - - - - - - - - -
HEMR27C1503A - - - - - - - - - -
HEMR27C1507A - - - - - - - - - -
HEMR28C1505A - - - - - - 0.48 0.51 - -
HEMR28C1505B - - - - - - 0.08 0.11 - -
HEMR42C1507A - - - - - - - - - -
HMPR01C1505A 0.27 0.27 0.26 0.26 - - 0.25 0.27 8,300,000 2,199
HMPR01P1505A - - - - - - - - - -
HMPR06C1503A - - - - - - - - - -
HMPR06C1602A - - - - - - 0.52 - - -
HMPR11C1503A 0.11 0.11 0.11 0.11 - - - - 200 0
HMPR11C1504A - - - - - - - - - -
HMPR16C1506A - - - - - - 0.51 0.53 - -
HMPR27C1505A - - - - - - - - - -
HMPR28C1503A - - - - - - 0.01 0.03 - -
HMPR28C1508A - - - - - - 0.34 0.37 - -
HMPR42C1504A - - - - - - - - - -
ICT08C1504A - - - - - - - - - -
INTU01C1503A 1.00 1.00 0.92 0.92 -0.08 -8.00 0.92 1.00 3,488,900 3,314
INTU01P1503A 0.46 0.51 0.46 0.51 +0.04 +8.51 - - 6,471,600 3,128
INTU06C1601A 1.40 1.40 1.37 1.37 -0.08 -5.52 1.36 1.50 9,000 13
INTU06P1502A - - - - - - - 0.20 - -
INTU06P1601A - - - - - - - - - -
INTU11C1504A 1.20 1.20 1.18 1.18 -0.01 -0.84 - - 2,640,000 3,116
INTU11P1504A 0.61 0.62 0.61 0.62 - - - 0.74 3,400,000 2,096
INTU13C1504A 0.78 0.78 0.70 0.70 -0.09 -11.39 0.69 0.70 2,650,200 2,055
INTU13P1506A 0.85 0.85 0.85 0.85 +0.01 +1.19 0.91 0.92 392,600 334
INTU16C1507A 1.29 1.29 1.28 1.28 -0.10 -7.25 1.27 1.29 3,000,000 3,860
INTU23C1603A - - - - - - - - - -
INTU23P1507A - - - - - - - - - -
INTU28C1502A - - - - - - 0.67 0.71 - -
INTU28C1506A 0.96 0.96 0.96 0.96 -0.01 -1.03 0.88 0.91 600,000 576
INTU28P1506A - - - - - - 0.57 0.60 - -
INTU42C1506A - - - - - - - - - -
IRPC01C1503A 0.43 0.44 0.43 0.44 +0.04 +10.00 0.40 0.45 2,951,300 1,294
IRPC01P1503A 0.63 0.63 0.63 0.63 -0.01 -1.56 - - 5,000 3
IRPC06C1504A 0.56 0.56 0.56 0.56 -0.01 -1.75 0.54 0.58 100,000 56
IRPC06P1504A - - - - - - - - - -
IRPC13C1502A - - - - - - 0.06 0.08 - -
IRPC13C1507A 0.55 0.55 0.55 0.55 +0.03 +5.77 0.55 0.56 50,000 28
IRPC16C1506A 0.48 0.48 0.48 0.48 -0.02 -4.00 0.47 0.49 50,000 24
IRPC28C1503A - - - - - - 0.13 0.16 - -
IRPC42C1504A - - - - - - - - - -
ITD01C1505A 1.20 1.22 1.17 1.18 - - 1.18 1.21 18,810,800 22,497
ITD01P1505A 0.16 0.17 0.15 0.16 - - 0.16 0.17 8,218,800 1,314
ITD06C1506A - - - - - - - - - -
ITD06C1510A 0.95 0.96 0.95 0.96 +0.01 +1.05 0.95 - 120,800 116
ITD06P1501A - - - - - - - - - -
ITD06P1602A 0.83 0.83 0.83 0.83 -0.01 -1.19 - - 50,000 42
ITD08C1504A 1.29 1.29 1.29 1.29 - - - - 2,526,600 3,259
ITD11C1506A 0.88 0.90 0.88 0.89 - - - - 2,540,000 2,271
ITD11C1508A 0.90 0.90 0.88 0.88 +0.03 +3.53 - 0.92 5,100 4
ITD13C1504A 0.55 0.56 0.52 0.52 -0.02 -3.70 0.52 0.54 8,705,200 4,749
ITD13C1505A 1.04 1.04 1.04 1.04 - - - 1.07 401,800 418
ITD13C1506A 0.54 0.54 0.52 0.52 -0.02 -3.70 - 0.53 4,900,000 2,591
ITD18C1507A - - - - - - - - - -
ITD23C1502A 3.36 3.36 3.36 3.36 +0.66 +24.44 - - 51,800 174
ITD23C1510A 0.98 0.98 0.97 0.97 +0.05 +5.43 - - 1,268,600 1,237
ITD27C1502A 1.40 1.40 1.40 1.40 +0.11 +8.53 - - 600,000 840
ITD27P1507A 0.31 0.31 0.31 0.31 +0.01 +3.33 - - 30,000 9
ITD28C1505A 0.93 0.94 0.93 0.93 +0.01 +1.09 0.89 0.94 170,000 159
ITD28C1506A 0.63 0.63 0.61 0.63 +0.02 +3.28 0.61 0.63 20,540,000 12,630
ITD42C1507A - - - - - - - - - -
IVL01C1501A 0.01 0.02 0.01 0.01 - - - 0.05 12,566,300 172
IVL01C1505A 0.50 0.59 0.50 0.58 +0.10 +20.83 0.58 0.60 24,872,300 13,296
IVL01P1501A - - - - - - - - - -
IVL01P1505A 1.14 1.15 1.05 1.06 -0.11 -9.40 1.04 - 4,316,200 4,664
IVL06C1510A 0.20 0.22 0.18 0.21 +0.02 +10.53 0.20 0.22 27,080,400 5,504
IVL06C1601A 0.75 0.82 0.75 0.82 +0.09 +12.33 0.77 0.84 809,000 648
IVL06P1502A - - - - - - - - - -
IVL06P1510A - - - - - - - - - -
IVL07C1506A - - - - - - 0.37 0.39 - -
IVL08C1506A - - - - - - - - - -
IVL11C1505A - - - - - - - - - -
IVL11P1505A - - - - - - - - - -
IVL13C1503A 0.13 0.13 0.13 0.13 +0.01 +8.33 0.16 0.17 50,000 6
IVL13C1506A 0.61 0.71 0.61 0.70 +0.10 +16.67 0.70 0.71 14,000,000 9,881
IVL13P1504A 0.69 0.69 0.59 0.59 -0.11 -15.71 0.59 0.60 1,860,000 1,181
IVL16C1506A - - - - - - 0.56 0.58 - -
IVL18C1502A 0.08 0.08 0.08 0.08 - - - - 10,000 1
IVL23C1505A 0.19 0.22 0.19 0.22 +0.05 +29.41 - - 1,200 0
IVL27C1503A 0.37 0.37 0.37 0.37 +0.04 +12.12 0.32 - 200,000 74
IVL27P1505A - - - - - - - - - -
IVL28C1503A 0.04 0.04 0.02 0.02 -0.02 -50.00 0.01 0.04 99,000 2
IVL28C1505A 0.46 0.47 0.46 0.46 +0.09 +24.32 0.45 0.47 8,990,000 4,145
IVL42C1505A - - - - - - - - - -
JAS01C1503A NP 0.61 0.64 0.61 0.62 +0.02 +3.33 0.62 0.64 20,052,300 12,375
JAS01P1503A NP 0.48 0.48 0.48 0.48 -0.03 -5.88 - 0.69 46,000 22
JAS06CA NP 0.90 0.93 0.90 0.92 +0.01 +1.10 - 0.94 1,589,800 1,475
JAS08C1503A NP 0.85 0.88 0.85 0.88 +0.03 +3.53 - - 114,600 100
JAS11C1503A NP 0.41 0.44 0.41 0.44 +0.03 +7.32 0.42 - 53,200 23
JAS11P1503A NP 0.27 0.27 0.26 0.26 -0.04 -13.33 - - 1,200 0
JAS13C1504A NP 0.49 0.52 0.49 0.51 +0.02 +4.08 0.51 0.52 1,207,000 608
JAS13C1509A NP 0.62 0.64 0.62 0.64 +0.03 +4.92 0.62 0.64 2,010,400 1,257
JAS13P1502A NP - - - - - - 0.06 0.08 - -
JAS13P1505A NP - - - - - - 0.42 0.44 - -
JAS16C1506A NP 0.65 0.65 0.65 0.65 +0.04 +6.56 0.64 0.66 100,000 65
JAS23C1502A NP 0.46 0.47 0.46 0.46 - - - 0.48 1,616,600 752
JAS27C1503A NP 0.31 0.31 0.31 0.31 - - - - 877,800 272
JAS27P1507A NP 0.49 0.49 0.49 0.49 +0.01 +2.08 0.39 - 100 0
JAS28CD NP 0.53 0.56 0.53 0.56 +0.04 +7.69 0.54 0.57 6,003,100 3,262
JAS28P1502A NP - - - - - - 0.29 0.32 - -
JAS28P1508A NP - - - - - - 0.53 0.56 - -
JAS42C1506A NP 0.59 0.59 0.59 0.59 +0.02 +3.51 - - 1,000 1
KBAN01C1503A 0.45 0.45 0.41 0.42 -0.05 -10.64 0.42 0.43 23,271,500 9,999
KBAN01P1503A 0.83 0.86 0.82 0.84 +0.05 +6.33 - 0.85 8,494,200 7,159
KBAN06C1601A 2.18 2.20 2.16 2.16 -0.06 -2.70 2.14 - 153,900 334
KBAN06P1503A 0.17 0.17 0.16 0.17 +0.02 +13.33 - 0.17 1,400 0
KBAN06P1601A - - - - - - - - - -
KBAN08C1506A 0.58 0.59 0.58 0.59 -0.02 -3.28 - - 146,200 86
KBAN13C1505A 0.26 0.26 0.25 0.25 -0.03 -10.71 0.24 0.30 3,720,100 955
KBAN13C1507A 0.61 0.61 0.61 0.61 -0.08 -11.59 - 0.67 5,000 3
KBAN13P1502A - - - - - - - - - -
KBAN13P1506A 0.82 0.83 0.82 0.83 +0.07 +9.21 - - 2,000,000 1,650
KBAN23C1603A 0.69 0.69 0.67 0.67 -0.04 -5.63 0.66 0.80 60,000 41
KBAN23P1507A 0.41 0.41 0.41 0.41 +0.08 +24.24 - - 100 0
KBAN28C1505A 0.36 0.36 0.34 0.34 -0.04 -10.53 0.33 0.36 21,620,100 7,567
KBAN28CE - - - - - - 0.67 0.70 - -
KBAN28P1505A 0.59 0.59 0.59 0.59 +0.05 +9.26 0.59 0.62 600,000 354
KBAN42C1507A 0.58 0.58 0.57 0.57 -0.05 -8.06 - - 230,000 132
KBAN42P1502A - - - - - - - - - -
KCE01C1506A 1.01 1.01 1.00 1.00 +0.02 +2.04 0.98 1.02 1,179,000 1,184
KCE23C1602A 0.49 0.50 0.49 0.50 -0.50 -50.00 - - 33,000 16
KCE42C1508A - - - - - - - - - -
KKP01C1501A 0.13 0.13 0.13 0.13 -0.03 -18.75 - - 25,000 3
KKP01C1506A - - - - - - - - - -
KKP01P1501A - - - - - - - - - -
KKP01P1506A - - - - - - 0.65 - - -
KKP08C1506A - - - - - - - - - -
KKP23C1503A - - - - - - - - - -
KKP27C1502A - - - - - - - - - -
KKP28C1506A - - - - - - 0.28 0.31 - -
KKP42C1501A SP - - - - - - - - - -
KKP42C1508A - - - - - - - - - -
KTB01C1503A 0.39 0.40 0.38 0.38 -0.04 -9.52 0.38 0.39 4,868,500 1,887
KTB01P1503A 0.91 0.92 0.91 0.91 +0.03 +3.41 - 0.92 5,865,000 5,367
KTB06C1601A 1.12 1.13 1.11 1.11 -0.03 -2.63 1.10 - 296,800 332
KTB08C1506A 0.58 0.58 0.57 0.57 -0.03 -5.00 - - 110,000 63
KTB11C1506A 0.66 0.66 0.66 0.66 -0.04 -5.71 0.60 - 5,000 3
KTB13C1502A - - - - - - - - - -
KTB13C1504A 0.11 0.11 0.11 0.11 -0.01 -8.33 0.10 - 410,000 45
KTB13C1506A - - - - - - 0.61 - - -
KTB16C1509A - - - - - - 0.75 0.77 - -
KTB23C1505A 0.66 0.66 0.64 0.64 -0.03 -4.48 - 0.65 121,700 78
KTB23P1502A 0.03 0.03 0.03 0.03 +0.02 +200.00 - - 100,000 3
KTB23P1508A - - - - - - - - - -
KTB27C1502A - - - - - - - - - -
KTB28C1502A - - - - - - 0.24 0.27 - -
KTB28C1506A - - - - - - 0.51 0.54 - -
KTB28C1507A 0.11 0.11 0.10 0.10 -0.01 -9.09 0.08 0.11 71,100 7
KTB42C1507A - - - - - - - - - -
KTB42P1503A - - - - - - - - - -
KTIS01C1506A 0.39 0.39 0.38 0.38 -0.01 -2.56 0.37 - 70,400 27
KTIS06C1602A - - - - - - - - - -
KTIS42C1508A - - - - - - - - - -
LH01C1506A 0.27 0.27 0.26 0.26 - - 0.25 0.27 675,100 179
LH01P1506A 0.57 0.57 0.57 0.57 +0.01 +1.79 0.54 - 15,000 9
LH08C1506A - - - - - - - - - -
LH11C1504A - - - - - - - 0.18 - -
LH13C1503A - - - - - - 0.01 0.02 - -
LH16C1506A 0.63 0.63 0.62 0.62 -0.02 -3.12 0.60 0.62 1,010,000 626
LH42C1506A - - - - - - - - - -
LPN01C1501A 0.14 0.15 0.14 0.15 +0.02 +15.38 - - 133,400 19
LPN01C1506A 0.44 0.45 0.44 0.45 +0.02 +4.65 0.44 0.45 223,000 99
LPN01P1501A - - - - - - - - - -
LPN01P1506A - - - - - - - - - -
LPN06C1504A 1.03 1.03 1.03 1.03 +0.02 +1.98 - 1.10 120,000 124
LPN11C1504A - - - - - - - - - -
LPN23C1602A 0.66 0.66 0.66 0.66 -0.34 -34.00 - - 1,000 1
LPN27C1503A - - - - - - - - - -
LPN27C1507A - - - - - - 0.14 - - -
LPN42C1505A 0.14 0.14 0.14 0.14 -0.08 -36.36 - - 200,000 28
M06C1507A - - - - - - - - - -
M08C1503A - - - - - - - - - -
M42C1507A - - - - - - - - - -
MAJO06C1504A - - - - - - - - - -
MAJO42C1506A 0.35 0.35 0.35 0.35 +0.01 +2.94 0.29 - 40,000 14
MC27C1506A 0.32 0.35 0.32 0.35 +0.08 +29.63 - - 135,000 44
MC42C1506A - - - - - - - - - -
MCOT42C1505A 0.13 0.13 0.13 0.13 - - - - 20,000 3
MCOT42C1602A - - - - - - - - - -
MEGA42C1506A 0.57 0.57 0.55 0.55 +0.01 +1.85 - - 1,200 1
MINT01C1502A 0.40 0.40 0.38 0.39 - - 0.38 0.40 10,089,700 3,929
MINT01P1502A 0.44 0.45 0.43 0.44 -0.01 -2.22 - - 4,331,600 1,920
MINT06C1505A 0.67 0.68 0.66 0.68 +0.02 +3.03 0.66 - 153,000 103
MINT11C1501A - - - - - - - - - -
MINT11C1506A - - - - - - - - - -
MINT13C1505A - - - - - - 0.23 - - -
MINT23C1601A - - - - - - - - - -
MINT27C1508A - - - - - - - - - -
MINT28C1503A 0.27 0.29 0.27 0.29 +0.01 +3.57 0.28 0.29 5,888,200 1,663
MINT42C1506A - - - - - - - - - -
NOK13C1504A 0.52 0.52 0.47 0.49 -0.02 -3.92 0.48 0.49 2,571,400 1,266
NOK42C1502A 0.20 0.20 0.18 0.18 -0.01 -5.26 - 0.19 2,815,000 507
NOK42C1602A 1.00 1.00 1.00 1.00 +0.03 +3.09 - - 5,000 5
PS01C1501A 0.12 0.12 0.12 0.12 +0.02 +20.00 - - 30,000 4
PS01C1506A 0.41 0.44 0.41 0.42 +0.03 +7.69 0.42 0.44 1,649,400 703
PS01P1501A 0.89 0.90 0.88 0.89 -0.05 -5.32 - - 274,400 243
PS01P1506A 0.58 0.58 0.56 0.57 -0.02 -3.39 0.55 - 20,000 12
PS06C1507A 0.53 0.54 0.53 0.53 +0.03 +6.00 - - 66,200 36
PS11C1506A - - - - - - - - - -
PS16C1505A - - - - - - 1.82 1.87 - -
PS23C1505A - - - - - - - - - -
PS27C1502A 0.32 0.34 0.32 0.33 - - - - 11,700 4
PS28C1502A - - - - - - 0.04 0.07 - -
PS28C1506A 0.39 0.39 0.39 0.39 +0.03 +8.33 0.37 0.40 405,800 158
PS42C1505A 0.27 0.28 0.27 0.28 -0.03 -9.68 - - 600,000 165
PSL23C1601A - - - - - - 0.23 - - -
PSL42C1502A - - - - - - - 0.01 - -
PTT01C1501A 0.83 0.83 0.73 0.73 -0.05 -6.41 0.70 0.78 3,351,500 2,608
PTT01C1505A 0.84 0.84 0.76 0.76 -0.05 -6.17 0.75 0.79 21,264,800 16,859
PTT01P1501A 0.41 0.52 0.41 0.52 +0.07 +15.56 0.41 0.53 12,549,200 5,947
PTT01P1505A 1.11 1.19 1.11 1.19 +0.05 +4.39 1.19 1.20 5,425,100 6,311
PTT06C1601A 1.71 1.71 1.65 1.65 -0.08 -4.62 - 1.88 185,500 310
PTT06P1502A 0.09 0.12 0.09 0.12 +0.02 +20.00 0.08 0.12 1,268,700 126
PTT06P1601A 1.53 1.55 1.53 1.55 +0.04 +2.65 - - 3,500 5
PTT08C1503A 0.88 0.88 0.82 0.85 +0.02 +2.41 - - 2,128,600 1,859
PTT08P1503A 0.22 0.26 0.22 0.26 +0.02 +8.33 0.22 - 169,400 40
PTT11C1502A 0.69 0.70 0.69 0.70 -0.01 -1.41 - 0.74 1,500,000 1,042
PTT11C1505A 1.01 1.01 0.96 0.96 -0.02 -2.04 - - 1,233,800 1,205
PTT11P1502A 0.42 0.48 0.41 0.48 +0.03 +6.67 0.41 0.51 3,852,600 1,721
PTT13C1503A 0.11 0.11 0.10 0.10 -0.01 -9.09 0.09 0.10 4,723,100 476
PTT13C1504A 0.90 0.90 0.81 0.81 -0.06 -6.90 - - 430,000 372
PTT13C1506A - - - - - - - 0.39 - -
PTT13P1503A 0.63 0.72 0.63 0.72 +0.03 +4.35 0.63 - 7,587,900 5,265
PTT13P1504A 0.44 0.47 0.44 0.46 - - - 0.63 612,000 280
PTT16C1505A - - - - - - 1.19 1.22 - -
PTT23C1510A - - - - - - - - - -
PTT23C1603A 1.56 1.56 1.52 1.52 -0.05 -3.18 - - 910,200 1,389
PTT23P1507A 0.40 0.40 0.39 0.40 - - - 0.42 17,200 7
PTT27C1506A - - - - - - 0.11 0.22 - -
PTT28C1504A 0.28 0.28 0.27 0.27 -0.02 -6.90 0.24 0.27 430,000 118
PTT28CD - - - - - - 0.98 1.01 - -
PTT28P1505A 1.13 1.13 1.13 1.13 +0.02 +1.80 1.13 1.16 50,000 56
PTT28P1506A 0.55 0.59 0.55 0.59 +0.01 +1.72 0.60 0.63 960,100 554
PTT42C1506A - - - - - - - - - -
PTTE01C1503A 0.05 0.05 0.04 0.04 -0.01 -20.00 0.04 0.05 9,170,200 397
PTTE01P1503A 2.52 2.62 2.52 2.60 +0.06 +2.36 2.52 - 1,955,100 5,029
PTTE06C1502A 0.09 0.09 0.07 0.07 -0.02 -22.22 0.06 0.08 2,235,200 166
PTTE06C1511A 0.37 0.37 0.33 0.33 -0.02 -5.71 0.32 0.38 1,996,700 669
PTTE06P1602A 1.11 1.12 1.10 1.12 -0.01 -0.88 - - 9,600 11
PTTE08C1506A - - - - - - - - - -
PTTE11C1502A 0.01 0.01 0.01 0.01 - - - 0.02 2,196,100 22
PTTE11C1506A - - - - - - - 0.29 - -
PTTE11C1509A - - - - - - - - - -
PTTE11P1502A 3.22 3.22 3.22 3.22 - - - - 30,000 97
PTTE13C1504A 0.32 0.32 0.30 0.30 -0.01 -3.23 - 0.36 2,072,200 632
PTTE13C1505A 0.10 0.10 0.08 0.09 -0.01 -10.00 0.08 0.09 1,118,000 97
PTTE13P1504A 0.70 0.73 0.70 0.72 -0.03 -4.00 - 0.96 43,200 31
PTTE13P1505A - - - - - - - - - -
PTTE16C1509A - - - - - - 0.30 0.32 - -
PTTE18C1507A - - - - - - - - - -
PTTE23C1511A 0.30 0.30 0.27 0.27 -0.03 -10.00 0.26 0.35 451,000 128
PTTE23P1507A 0.37 0.39 0.37 0.39 +0.04 +11.43 - - 2,077,000 789
PTTE27C1505A 0.06 0.06 0.06 0.06 - - 0.05 0.07 1,430,000 86
PTTE28C1505A 0.07 0.07 0.07 0.07 -0.01 -12.50 0.06 0.08 1,350,000 94
PTTE28C1507A 0.41 0.41 0.38 0.38 -0.04 -9.52 0.36 0.38 115,000 45
PTTE28P1505A 0.67 0.70 0.67 0.70 +0.05 +7.69 0.71 0.74 304,400 204
PTTE42C1506A 0.15 0.15 0.14 0.14 -0.02 -12.50 0.13 0.20 200,000 29
PTTG01C1504A 0.37 0.40 0.37 0.40 +0.02 +5.26 0.39 0.41 14,831,600 5,766
PTTG01P1504A 1.03 1.04 1.00 1.01 -0.03 -2.88 1.00 - 1,519,200 1,553
PTTG06C1502A 0.22 0.25 0.22 0.25 +0.02 +8.70 - 0.25 284,400 65
PTTG06C1511A 0.65 0.66 0.65 0.66 +0.01 +1.54 0.65 0.67 616,000 406
PTTG06P1511A - - - - - - - - - -
PTTG08C1506A 0.58 0.60 0.58 0.60 +0.02 +3.45 0.56 - 2,188,600 1,309
PTTG11C1506A 0.50 0.50 0.50 0.50 - - - - 600,000 300
PTTG13C1505A 0.31 0.32 0.31 0.32 - - 0.31 0.33 80,000 25
PTTG13C1506A 0.46 0.48 0.46 0.48 +0.02 +4.35 0.47 0.48 1,325,000 623
PTTG13P1502A - - - - - - 1.04 1.06 - -
PTTG16C1506A - - - - - - 0.36 0.38 - -
PTTG18C1503A - - - - - - - - - -
PTTG23C1605A 0.76 0.76 0.76 0.76 -0.24 -24.00 - - 10,000 8
PTTG27C1508A - - - - - - - - - -
PTTG28C1504A - - - - - - 0.24 0.27 - -
PTTG42C1507A - - - - - - - - - -
PTTG42P1507A - - - - - - - - - -
QH01C1504A 0.51 0.51 0.48 0.49 -0.04 -7.55 - 0.60 365,300 179
QH01P1504A 0.95 0.98 0.95 0.98 +0.01 +1.03 - - 665,400 651
QH08C1504A - - - - - - - - - -
QH11C1501A - - - - - - - - - -
QH11C1506A - - - - - - - - - -
QH23C1502A - - - - - - - - - -
QH23C1603A - - - - - - - - - -
QH28C1503A - - - - - - 0.13 0.16 - -
QH28C1508A - - - - - - 0.54 0.57 - -
QH42C1505A - - - - - - - - - -
RATC27C1505A 0.48 0.48 0.48 0.48 -0.01 -2.04 - - 8,000 4
RATC42C1507A 0.68 0.68 0.68 0.68 +0.03 +4.62 - - 100,000 68
ROBI08C1504A 0.38 0.39 0.38 0.39 +0.03 +8.33 - - 50,000 19
ROBI27C1508A 0.44 0.44 0.43 0.43 -0.01 -2.27 0.42 - 2,200 1
ROBI42C1507A 0.59 0.59 0.57 0.58 -0.07 -10.77 - - 2,578,100 1,508
S5001C1502A 0.99 0.99 0.88 0.89 -0.05 -5.32 0.89 0.90 30,873,600 28,967
S5001C1503A 1.30 1.30 1.20 1.21 -0.05 -3.97 1.21 1.22 6,267,500 7,835
S5001C1505A 1.69 1.70 1.63 1.63 -0.06 -3.55 1.62 1.64 366,000 610
S5001P1502A 1.21 1.33 1.21 1.32 +0.06 +4.76 1.32 1.33 11,053,800 14,157
S5001P1503A 1.03 1.12 1.03 1.09 +0.01 +0.93 1.09 1.11 18,599,600 20,004
S5001P1505A 2.18 2.26 2.18 2.26 +0.04 +1.80 2.18 - 340,400 762
S5006C1506A 0.55 0.55 0.51 0.51 -0.02 -3.77 0.50 0.52 2,134,200 1,136
S5006P1506A 0.99 1.04 0.99 1.03 +0.01 +0.98 0.99 1.05 475,000 483
S5013C1503A 0.38 0.38 0.32 0.32 -0.04 -11.11 0.32 0.33 33,722,100 11,749
S5013C1503B 0.60 0.60 0.56 0.56 -0.02 -3.45 - 0.56 27,298,000 16,276
S5013P1503A 0.36 0.41 0.36 0.40 +0.02 +5.26 0.39 0.41 16,664,800 6,384
S5028C1503A 0.83 0.84 0.76 0.76 -0.05 -6.17 0.74 0.77 80,220,000 64,180
S5028C1503B 0.51 0.52 0.46 0.46 -0.03 -6.12 0.44 0.46 2,064,200 1,011
S5028C1506A 1.93 1.93 1.84 1.84 -0.04 -2.13 1.81 1.84 20,000 37
S5028P1503A 0.38 0.43 0.38 0.42 - - 0.41 0.43 6,617,400 2,646
S5028P1503B - - - - - - 0.77 0.80 - -
S5028P1506A 0.57 0.60 0.57 0.60 +0.02 +3.45 0.58 0.62 337,000 198
SAMA01C1501A 2.78 2.78 2.78 2.78 - - - - 10,000 28
SAMA01C1505A 0.74 0.74 0.71 0.73 -0.01 -1.35 0.71 0.75 2,226,700 1,621
SAMA01P1501A - - - - - - - - - -
SAMA01P1505A 0.53 0.53 0.53 0.53 -0.01 -1.85 - - 3,000 2
SAMA06C1505A 2.80 2.80 2.76 2.76 -0.04 -1.43 - - 11,300 32
SAMA07C1503A - - - - - - 1.88 1.92 - -
SAMA08C1504A - - - - - - - - - -
SAMA11C1504A - - - - - - - - - -
SAMA13C1503A - - - - - - - - - -
SAMA13C1505A 0.65 0.65 0.63 0.65 -0.01 -1.52 - - 880,000 571
SAMA23C1502A - - - - - - - - - -
SAMA27C1507A - - - - - - - - - -
SAMA28C1502A - - - - - - 2.98 3.08 - -
SAMA28C1503A - - - - - - 0.86 0.90 - -
SAMA28C1504A 0.52 0.52 0.49 0.50 -0.03 -5.66 0.49 0.52 1,412,200 708
SAMA28C1508A 0.36 0.37 0.36 0.37 -0.03 -7.50 0.36 0.39 600,000 219
SAMA42C1507A - - - - - - - - - -
SAMA42P1503A - - - - - - - - - -
SC13C1512A 0.86 0.90 0.83 0.83 - - 0.82 0.83 400 0
SCB01C1503A 0.63 0.65 0.61 0.61 -0.09 -12.86 0.61 0.63 13,570,100 8,565
SCB01P1503A 1.35 1.38 1.33 1.37 +0.09 +7.03 1.37 1.39 8,543,200 11,599
SCB06C1502A 1.53 1.53 1.51 1.51 -0.12 -7.36 - - 7,000 11
SCB06C1609A 1.28 1.28 1.25 1.25 -0.06 -4.58 1.24 1.36 206,000 259
SCB06P1503A - - - - - - - 0.32 - -
SCB06P1510A - - - - - - - - - -
SCB08C1506A 0.82 0.83 0.79 0.79 -0.17 -17.71 - - 4,466,100 3,662
SCB11C1501A 0.22 0.25 0.21 0.21 -0.15 -41.67 - - 4,501,000 957
SCB11C1506A 0.82 0.82 0.82 0.82 -0.06 -6.82 - - 300,000 246
SCB11P1501A 0.55 0.57 0.55 0.57 +0.18 +46.15 - - 180,000 101
SCB11P1506A - - - - - - - - - -
SCB13C1503A 0.41 0.43 0.40 0.41 -0.10 -19.61 0.40 0.41 5,300,000 2,228
SCB13P1503A - - - - - - 0.56 0.58 - -
SCB16C1506A - - - - - - 1.10 1.12 - -
SCB18C1502A - - - - - - - - - -
SCB27C1506A - - - - - - - - - -
SCB28C1502A - - - - - - 0.02 0.06 - -
SCB28C1506A - - - - - - 0.18 0.20 - -
SCB28C1507A - - - - - - 0.73 0.76 - -
SCB28P1503A - - - - - - 0.62 0.65 - -
SCB28P1506A - - - - - - 0.80 0.83 - -
SCB42C1506A 0.73 0.73 0.73 0.73 -0.08 -9.88 0.70 - 100 0
SCC01C1504A 0.77 0.82 0.77 0.81 +0.04 +5.19 0.80 0.82 9,311,400 7,486
SCC01P1504A 0.52 0.52 0.49 0.49 -0.04 -7.55 0.49 0.52 4,607,900 2,327
SCC06C1502A 2.10 2.10 2.10 2.10 +0.13 +6.60 - - 500 1
SCC06C1511A 0.89 0.90 0.89 0.90 +0.05 +5.88 - - 103,000 92
SCC08C1506A 0.68 0.69 0.68 0.69 +0.05 +7.81 0.68 - 2,150,400 1,463
SCC11C1503A 0.56 0.57 0.56 0.57 +0.05 +9.62 - - 27,000 15
SCC13C1502A 0.32 0.32 0.32 0.32 +0.10 +45.45 0.31 0.32 70,000 22
SCC13C1507A 0.81 0.81 0.81 0.81 +0.05 +6.58 0.82 0.83 15,000 12
SCC23C1604A 0.51 0.51 0.51 0.51 +0.02 +4.08 - - 770,100 393
SCC23P1507A - - - - - - - - - -
SCC28C1505A 0.68 0.68 0.68 0.68 +0.05 +7.94 0.68 0.71 200 0
SCC42C1501A SP - - - - - - - - - -
SCC42C1508A - - - - - - - - - -
SCCC42C1508A - - - - - - - - - -
SET06C1506A 2.10 2.10 2.10 2.10 -0.06 -2.78 - - 131,000 275
SET06C1506B - - - - - - - - - -
SET06C1506C 1.17 1.17 1.12 1.12 -0.04 -3.45 0.95 1.20 375,300 432
SET06P1506A 0.30 0.31 0.30 0.31 - - 0.30 0.36 847,600 257
SET06P1506B - - - - - - - - - -
SET06P1506C 0.66 0.69 0.66 0.69 - - 0.67 - 456,400 312
SGP23C1510A 0.62 0.62 0.60 0.60 -0.40 -40.00 - - 1,000,100 615
SGP42C1508A 0.62 0.62 0.59 0.59 +0.01 +1.72 - - 1,003,500 607
SIM01C1506A 0.46 0.46 0.45 0.45 -0.01 -2.17 0.45 - 234,700 107
SIM42C1508A - - - - - - - - - -
SIRI01C1506A 0.21 0.21 0.20 0.21 - - 0.20 0.21 491,600 101
SIRI01P1506A - - - - - - - - - -
SIRI06C1506A 0.74 0.75 0.74 0.75 +0.01 +1.35 - - 20,100 15
SIRI13C1505A 0.14 0.15 0.14 0.15 +0.01 +7.14 0.14 0.16 230,600 32
SIRI27C1506A 0.18 0.18 0.18 0.18 - - - 0.22 100 0
SIRI28C1502A - - - - - - - 0.01 - -
SIRI28C1504A 0.33 0.34 0.33 0.34 - - 0.33 0.36 800 0
SIRI42C1505A - - - - - - - - - -
SPAL01C1502A 0.17 0.17 0.16 0.17 - - 0.13 0.17 201,500 33
SPAL01P1502A 0.52 0.52 0.52 0.52 - - - - 87,400 45
SPAL06C1505A 1.12 1.12 1.12 1.12 +0.01 +0.90 1.09 1.15 10,000 11
SPAL08C1504A 0.26 0.26 0.26 0.26 - - - 0.31 200 0
SPAL11C1501A - - - - - - - - - -
SPAL11C1504A - - - - - - 0.23 - - -
SPAL42C1504A - - - - - - - - - -
SPCG01C1506A 0.37 0.38 0.37 0.38 +0.02 +5.56 - 0.39 1,642,800 617
SPCG01P1506A - - - - - - - - - -
SPCG08C1504A 0.39 0.39 0.39 0.39 +0.02 +5.41 0.35 - 10,000 4
SPCG11C1504A - - - - - - - - - -
SPCG13C1505A - - - - - - 0.30 0.31 - -
SPCG18C1507A - - - - - - - - - -
SPCG27C1508A - - - - - - - - - -
SPCG28C1506A - - - - - - 0.26 0.29 - -
SPCG42C1505A - - - - - - - - - -
SRIC13C1512A - - - - - - 0.40 0.41 - -
SRIC23C1505A 0.17 0.17 0.17 0.17 - - 0.16 0.19 40,000 7
SRIC42C1504A 0.15 0.15 0.15 0.15 -0.01 -6.25 - - 200,000 30
SRIC42C1602A 0.63 0.63 0.63 0.63 -0.01 -1.56 0.62 - 1,000 1
STA06C1503A 0.36 0.37 0.36 0.36 - - - 0.44 1,200,000 437
STA06C1602A 0.50 0.50 0.50 0.50 -0.01 -1.96 0.46 0.56 200 0
STA13C1502A - - - - - - - - - -
STA27C1508A - - - - - - - - - -
STA42C1501A SP - - - - - - - - - -
STA42C1508A - - - - - - - - - -
STEC01C1505A 0.33 0.34 0.32 0.33 +0.02 +6.45 0.31 0.34 12,549,100 4,123
STEC01P1505A 0.53 0.56 0.53 0.56 - - - 0.58 3,884,300 2,146
STEC06C1505A - - - - - - - - - -
STEC08C1503A 0.61 0.63 0.61 0.63 +0.02 +3.28 - - 674,000 418
STEC11C1503A - - - - - - - - - -
STEC11C1503B - - - - - - - - - -
STEC11C1508A - - - - - - - 0.41 - -
STEC13C1502A 0.07 0.08 0.07 0.08 -0.01 -11.11 - - 1,100,000 78
STEC13C1505A - - - - - - - - - -
STEC23C1502A - - - - - - - - - -
STEC23C1510A - - - - - - - - - -
STEC28C1503A - - - - - - 0.13 0.15 - -
STEC28C1508A - - - - - - 0.32 0.35 - -
STEC42C1501A SP - - - - - - - - - -
STEC42C1508A - - - - - - - - - -
STPI01C1501A 0.21 0.22 0.20 0.20 - - - 0.22 722,800 148
STPI01C1505A 0.41 0.42 0.41 0.41 - - 0.40 0.43 707,700 291
STPI01P1505A 0.97 0.98 0.97 0.98 -0.01 -1.01 - - 260,800 255
STPI06C1510A 0.51 0.51 0.51 0.51 -0.01 -1.92 - - 98,000 50
STPI08C1504A 0.31 0.31 0.31 0.31 - - 0.30 0.32 230,000 71
STPI08P1504A - - - - - - - - - -
STPI11C1506A - - - - - - - - - -
STPI23C1502A 0.19 0.19 0.19 0.19 - - - 0.19 500,000 95
STPI23C1601A - - - - - - - - - -
STPI27C1503A - - - - - - - - - -
STPI28C1503A 0.10 0.12 0.10 0.12 - - 0.09 0.12 25,100 3
STPI42C1506A - - - - - - - - - -
TCAP01C1504A 0.28 0.28 0.28 0.28 - - - - 668,200 187
TCAP01P1504A 0.60 0.60 0.59 0.59 -0.03 -4.84 - - 270,000 161
TCAP06CB 0.31 0.31 0.30 0.30 - - 0.29 0.33 122,500 37
TCAP28C1503A - - - - - - 0.10 0.13 - -
TCAP42C1501A SP - - - - - - - - - -
TCAP42C1508A - - - - - - 0.40 - - -
THAI01C1502A 0.29 0.29 0.27 0.27 -0.03 -10.00 0.26 0.28 50,200 14
THAI01P1502A 0.58 0.62 0.58 0.62 +0.01 +1.64 - - 9,300 5
THAI06C1505A - - - - - - 0.52 - - -
THAI11C1506A 0.49 0.49 0.49 0.49 -0.03 -5.77 - - 200 0
THAI13C1502A - - - - - - 0.05 0.07 - -
THAI13C1506A 0.44 0.44 0.40 0.43 +0.01 +2.38 0.43 0.44 401,600 167
THAI23C1602A - - - - - - - - - -
THAI27C1502A - - - - - - - - - -
THAI28C1502A 0.01 0.01 0.01 0.01 -0.03 -75.00 0.01 0.06 580,000 6
THAI28C1507A 0.48 0.49 0.46 0.49 +0.02 +4.26 0.48 0.50 110,900 54
THAI42C1505A - - - - - - - - - -
THCO01C1504A 0.42 0.43 0.42 0.43 - - 0.42 0.50 2,482,200 1,067
THCO01P1504A 0.65 0.65 0.65 0.65 -0.01 -1.52 - - 619,200 402
THCO06C1506A - - - - - - - - - -
THCO11C1506A - - - - - - - - - -
THCO13C1502A - - - - - - 0.18 0.19 - -
THCO16C1509A - - - - - - 0.62 0.64 - -
THCO27C1506A - - - - - - - - - -
THCO28C1506A - - - - - - 0.31 0.34 - -
THCO42C1507A - - - - - - - - - -
THRE08C1503A 0.34 0.34 0.34 0.34 -0.03 -8.11 - - 100,000 34
THRE27C1502A - - - - - - - - - -
TICO01C1501A 0.25 0.25 0.25 0.25 - - - - 60,000 15
TICO01C1505A - - - - - - - - - -
TICO06C1511A - - - - - - - - - -
TICO11C1503A - - - - - - - - - -
TICO13C1503A - - - - - - 0.11 0.12 - -
TICO23C1505A 0.44 0.44 0.43 0.43 -0.01 -2.27 - - 100,000 44
TICO42C1506A - - - - - - 0.29 - - -
TISC23C1505A - - - - - - - - - -
TISC28C1505A 0.36 0.36 0.36 0.36 - - 0.33 0.36 305,000 110
TISC42C1506A - - - - - - - - - -
TMB01C1504A 0.47 0.47 0.45 0.45 -0.02 -4.26 0.45 0.47 2,652,200 1,234
TMB01P1504A 0.52 0.53 0.52 0.53 +0.01 +1.92 0.53 0.54 6,163,800 3,244
TMB06C1502A - - - - - - - - - -
TMB06C1511A - - - - - - - - - -
TMB08C1506A 0.52 0.52 0.50 0.50 -0.02 -3.85 - - 1,088,800 558
TMB11C1502A - - - - - - - - - -
TMB11P1502A - - - - - - - - - -
TMB13C1502A 0.24 0.24 0.24 0.24 - - - 0.28 500,000 120
TMB16C1507A - - - - - - 0.58 0.60 - -
TMB23C1601A - - - - - - - - - -
TMB23P1508A 0.35 0.35 0.34 0.35 -0.65 -65.00 - - 346,000 119
TMB27C1505A - - - - - - - - - -
TMB28C1502A - - - - - - 0.49 0.53 - -
TMB28C1502B - - - - - - 0.10 0.13 - -
TMB28C1507A 0.45 0.45 0.45 0.45 -0.01 -2.17 0.43 0.46 47,000 21
TMB42C1507A - - - - - - - - - -
TMB42P1503A - - - - - - - - - -
TOP01C1502A 0.27 0.30 0.27 0.29 - - - 0.31 7,165,100 2,019
TOP01C1506A 0.72 0.77 0.72 0.75 +0.02 +2.74 0.68 - 6,078,400 4,557
TOP01P1502A 0.64 0.65 0.57 0.61 -0.01 -1.61 - 0.70 604,800 368
TOP01P1506A 0.43 0.43 0.40 0.41 -0.01 -2.38 0.39 0.46 1,310,700 535
TOP06C1502A 0.53 0.54 0.53 0.54 +0.01 +1.89 - 0.56 47,000 25
TOP06C1602A - - - - - - 0.66 - - -
TOP08C1506A - - - - - - - - - -
TOP11C1504A - - - - - - - 0.41 - -
TOP11P1504A 0.74 0.74 0.74 0.74 -0.50 -40.32 - - 11,200 8
TOP13C1502A - - - - - - 0.18 0.20 - -
TOP13C1505A 0.56 0.56 0.56 0.56 -0.02 -3.45 0.58 0.60 689,600 386
TOP23C1605A - - - - - - - - - -
TOP42C1506A - - - - - - - - - -
TPIP01C1502A 1.27 1.35 1.27 1.33 +0.11 +9.02 - 1.32 220,500 289
TPIP01C1505A 0.47 0.52 0.47 0.50 +0.03 +6.38 0.49 0.53 28,825,600 14,579
TPIP01P1502A 0.06 0.06 0.05 0.05 -0.02 -28.57 0.03 0.06 6,001,800 303
TPIP06C1510A 1.07 1.07 1.05 1.05 +0.04 +3.96 - - 2,008,000 2,148
TPIP07C1506A 1.04 1.04 1.02 1.02 +0.52 +104.00 0.99 1.04 200 0
TPIP08C1506A 1.39 1.40 1.39 1.39 +0.05 +3.73 - - 4,126,000 5,745
TPIP11C1505A 1.16 1.18 1.16 1.18 +0.07 +6.31 - - 60,000 70
TPIP13C1502A - - - - - - - - - -
TPIP13C1504A 0.38 0.42 0.38 0.41 +0.05 +13.89 0.38 0.44 52,233,300 20,827
TPIP13C1505A 1.15 1.21 1.15 1.21 +0.12 +11.01 - 1.24 225,000 263
TPIP18C1503A 1.55 1.55 1.54 1.54 +0.79 +105.33 - - 200 0
TPIP23C1503A 2.10 2.10 2.08 2.10 +0.16 +8.25 - - 1,770,400 3,717
TPIP23C1505A 0.59 0.60 0.56 0.60 +0.07 +13.21 - - 2,155,800 1,260
TPIP27C1505A 0.99 1.02 0.99 1.02 +0.60 +142.86 - - 200 0
TPIP28C1502A - - - - - - 1.38 1.42 - -
TPIP28C1503A 0.82 0.85 0.79 0.85 +0.16 +23.19 0.78 0.83 100,800 86
TPIP28C1506A 0.35 0.38 0.35 0.35 - - 0.35 0.38 41,509,100 14,691
TPIP28C1507A - - - - - - 1.08 1.12 - -
TPIP42C1502A - - - - - - - - - -
TPIP42P1503A 0.19 0.19 0.16 0.18 -0.03 -14.29 0.16 - 7,625,900 1,345
TRUE01C1503A 0.49 0.52 0.47 0.51 +0.04 +8.51 0.50 0.51 77,157,300 38,217
TRUE01C1505A 0.61 0.64 0.59 0.62 +0.03 +5.08 0.62 0.63 24,914,600 15,427
TRUE01P1503A 0.26 0.26 0.24 0.24 -0.03 -11.11 0.24 0.25 6,463,100 1,619
TRUE01P1505A 0.38 0.39 0.36 0.37 -0.04 -9.76 0.36 0.38 3,943,800 1,488
TRUE06C1503A 2.26 2.26 2.24 2.24 +0.08 +3.70 - - 700 2
TRUE06C1510A 0.56 0.58 0.56 0.57 +0.02 +3.64 0.54 0.59 1,010,000 576
TRUE06P1503A - - - - - - 0.01 - - -
TRUE06P1602A - - - - - - - - - -
TRUE07C1503A 0.36 0.36 0.36 0.36 - - 0.36 0.38 251,000 90
TRUE08C1501A - - - - - - - - - -
TRUE08C1503A 1.02 1.04 1.01 1.04 +0.05 +5.05 - - 417,400 429
TRUE08P1503A 0.04 0.04 0.04 0.04 -0.01 -20.00 - - 16,000 1
TRUE11C1501A 0.84 0.84 0.83 0.83 +0.02 +2.47 - - 4,000,000 3,340
TRUE11C1506A 0.64 0.68 0.64 0.68 +0.06 +9.68 - - 4,022,000 2,575
TRUE11P1501A 0.01 0.01 0.01 0.01 - - - - 800,000 8
TRUE11P1506A 0.56 0.56 0.53 0.53 -0.06 -10.17 - - 5,409,200 2,986
TRUE13C1502A 0.22 0.25 0.21 0.22 +0.01 +4.76 0.19 0.26 21,171,500 4,912
TRUE13C1504A 0.36 0.38 0.35 0.36 +0.01 +2.86 - 0.37 16,666,900 6,036
TRUE13C1505A 0.57 0.61 0.56 0.57 +0.01 +1.79 0.53 0.64 54,000,000 31,731
TRUE13C1506A 0.40 0.43 0.40 0.41 +0.01 +2.50 - 0.43 24,223,100 10,057
TRUE13P1502A 0.03 0.03 0.03 0.03 -0.02 -40.00 0.02 - 500,000 15
TRUE13P1505A 0.32 0.32 0.32 0.32 -0.01 -3.03 0.29 - 200,000 64
TRUE16C1507A 1.50 1.53 1.50 1.53 +0.13 +9.29 1.47 1.51 45,000 69