Auto Matching Quotation
     
 
Last Update 22 Aug 2014 22:59:54
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,556.97 +5.56 +0.36 1,559.21 1,555.01 13,839,068 45,963.70
SET50 1,043.55 +2.75 +0.26 1,046.05 1,042.43 1,598,868 25,343.55
SET100 2,308.42 +6.59 +0.29 2,313.44 2,305.70 2,633,334 32,895.41
SETHD 1,244.78 +1.15 +0.09 1,248.16 1,242.58 332,402 9,411.86
mai 621.04 +5.74 +0.93 623.01 616.08 1,458,689 3,581.23
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 2.92 2.94 2.88 2.90 - - 2.88 2.90 277,400 804
CHOTI 209.00 212.00 209.00 211.00 +2.00 +0.96 210.00 211.00 2,400 504
CM 4.18 4.18 4.12 4.16 -0.02 -0.48 4.16 4.18 171,900 714
CPI 2.64 2.74 2.60 2.62 +0.02 +0.77 2.62 2.66 4,406,500 11,766
EE 1.14 1.16 1.12 1.14 - - 1.14 1.15 10,360,200 11,803
GFPT 16.40 16.60 16.30 16.50 +0.20 +1.23 16.50 16.60 1,926,300 31,744
LEE 2.96 2.98 2.94 2.98 +0.02 +0.68 2.96 2.98 879,300 2,598
PRG - - - - - - 13.90 14.30 - -
STA 13.90 14.20 13.80 13.90 +0.10 +0.72 13.90 14.00 2,191,000 30,599
TLUXE 2.68 2.74 2.66 2.70 - - 2.68 2.70 327,600 878
TRS SP, NC - - - - - - - - - -
TRUBB 1.90 1.91 1.88 1.91 +0.04 +2.14 1.90 1.91 2,812,200 5,338
TWS 35.75 37.00 35.50 36.75 +1.25 +3.52 36.75 37.00 875,000 31,760
UPOIC 11.00 11.00 10.80 10.90 - - 10.80 10.90 24,700 269
UVAN 10.70 10.80 10.70 10.80 +0.10 +0.93 10.70 10.80 14,300 154

Agro & Food Industry >> Food & Beverage
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
APURE 1.78 1.84 1.77 1.81 +0.05 +2.84 1.81 1.82 39,969,300 72,391
CFRESH 9.15 9.20 9.10 9.10 - - 9.05 9.10 254,400 2,319
CPF 29.50 29.75 29.00 29.50 - - 29.50 29.75 23,151,900 679,805
F&D 51.00 51.50 50.00 50.00 +0.50 +1.01 49.50 50.00 3,300 168
HTC 12.60 12.70 12.60 12.60 +0.10 +0.80 12.50 12.60 29,600 374
ICHI 26.50 27.00 26.50 27.00 +0.50 +1.89 26.75 27.00 8,467,000 225,884
KBS 11.40 11.50 11.30 11.30 -0.10 -0.88 11.30 11.40 726,500 8,256
KSL 13.60 13.60 13.40 13.60 +0.10 +0.74 13.50 13.60 366,000 4,945
KTIS 11.40 12.00 11.40 11.70 +0.30 +2.63 11.70 11.80 38,208,100 448,995
LST 4.30 4.30 4.24 4.24 -0.06 -1.40 4.24 4.28 248,400 1,055
M XD 61.00 61.00 59.50 60.00 -0.75 -1.23 59.75 60.00 2,107,800 126,739
MALEE XD 37.00 37.50 36.50 37.00 - - 36.75 37.00 283,600 10,485
MINT 34.00 34.25 33.75 33.75 - - 33.75 34.00 6,899,400 233,754
OISHI 94.25 96.00 94.25 96.00 - - 95.25 96.00 3,800 364
PB 46.75 46.75 46.50 46.75 +0.25 +0.54 46.75 47.00 5,000 234
PM XD 10.40 10.40 10.30 10.30 -0.10 -0.96 10.20 10.30 206,900 2,135
PR 48.75 48.75 48.25 48.50 -0.25 -0.51 48.50 48.75 105,700 5,115
SAPPE 30.25 31.00 30.00 30.25 +0.50 +1.68 30.25 30.50 1,761,700 53,784
SAUCE 27.00 27.50 27.00 27.00 -0.25 -0.92 26.75 27.00 17,000 459
SFP 256.00 278.00 256.00 272.00 -2.00 -0.73 263.00 274.00 700 188
SNP 27.50 27.50 27.25 27.25 - - 27.25 27.50 27,600 757
SORKON 87.50 87.75 87.50 87.75 - - 87.75 88.00 24,500 2,148
SSC 95.00 95.00 94.00 94.00 -1.00 -1.05 94.00 97.00 10,100 953
SSF 9.90 9.90 9.90 9.90 - - 9.75 9.90 15,000 148
SST 21.00 21.10 20.80 20.80 +0.10 +0.48 20.80 20.90 254,400 5,333
TC 4.50 4.56 4.48 4.54 +0.06 +1.34 4.52 4.56 917,800 4,141
TF 168.50 169.00 168.00 169.00 +1.00 +0.60 168.50 169.50 11,000 1,852
TIPCO 7.45 7.60 7.30 7.60 +0.20 +2.70 7.60 7.65 4,265,800 32,022
TUF 68.75 69.00 68.25 68.50 +0.25 +0.37 68.50 68.75 3,619,900 248,432
TVO 23.10 23.20 23.00 23.10 -0.10 -0.43 23.10 23.20 1,871,600 43,220
TWFP 34.00 35.00 34.00 34.75 - - 34.00 34.75 512,300 17,773

Consumer Products >> Fashion
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABC 7.65 8.25 7.00 8.20 +1.85 +29.13 8.15 8.20 24,703,600 197,204
AFC 8.60 11.00 8.60 11.00 +2.50 +29.41 11.00 - 202,600 2,119
BTNC - - - - - - 14.60 18.50 - -
CPH 6.70 7.45 6.70 6.70 - - 6.70 6.90 260,600 1,828
CPL 33.25 33.50 33.00 33.50 +0.50 +1.52 33.00 33.50 39,000 1,294
ICC 40.00 40.00 40.00 40.00 - - 39.75 40.00 700 28
LTX 70.50 70.50 70.50 70.50 +1.00 +1.44 70.00 70.50 300 21
NC - - - - - - 19.40 20.00 - -
PAF 1.16 1.16 1.13 1.13 -0.03 -2.59 1.13 1.14 3,899,900 4,468
PG 11.40 11.40 11.40 11.40 - - 11.30 11.50 300 3
PRANDA 6.75 6.75 6.70 6.70 -0.05 -0.74 6.70 6.75 65,200 439
SABINA 22.80 22.90 22.80 22.90 +0.10 +0.44 22.80 23.00 900 21
SAWANG 15.90 16.50 15.90 16.20 +0.30 +1.89 16.20 16.40 11,400 185
SUC 42.75 42.75 42.00 42.00 -0.50 -1.18 42.00 42.50 28,000 1,181
TNL - - - - - - 25.25 27.50 - -
TPCORP 12.40 12.80 12.40 12.40 - - 12.50 12.60 19,200 241
TR 33.25 33.25 33.25 33.25 - - 33.00 33.25 100 3
TTI 24.00 24.00 24.00 24.00 - - 23.50 25.00 16,800 403
TTL 149.50 149.50 140.00 140.00 - - 140.50 148.00 600 87
TTTM 118.00 118.00 118.00 118.00 +0.50 +0.43 116.50 118.00 100 12
UPF - - - - - - 55.25 57.00 - -
UT - - - - - - 11.60 12.50 - -
WACOAL - - - - - - 49.00 50.00 - -

Consumer Products >> Home & Office Products
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJD 8.00 8.20 8.00 8.10 +0.05 +0.62 8.10 8.15 3,256,700 26,302
CEI 4.24 4.38 4.22 4.28 +0.08 +1.90 4.26 4.28 1,380,400 5,955
DTCI 30.25 35.50 30.00 33.00 +3.00 +10.00 32.00 33.00 98,100 3,270
FANCY 2.02 2.16 2.00 2.14 +0.14 +7.00 2.12 2.14 8,467,000 17,874
IFEC 5.80 5.80 5.65 5.75 -0.05 -0.86 5.70 5.75 10,683,800 61,251
KYE 257.00 258.00 257.00 258.00 +1.00 +0.39 258.00 259.00 22,100 5,701
MODERN 10.10 10.10 9.95 10.00 - - 10.00 10.10 555,400 5,551
OGC 30.50 31.25 30.25 31.25 +0.75 +2.46 30.50 31.50 6,600 201
ROCK 33.75 33.75 27.00 29.00 +1.00 +3.57 27.00 29.25 2,400 69
SIAM 2.36 2.40 2.34 2.40 +0.08 +3.45 2.40 2.42 404,700 964
SITHAI 2.52 2.52 2.48 2.50 - - 2.50 2.52 4,196,700 10,512
TSR 7.85 7.90 7.50 7.85 - - 7.80 7.85 18,976,200 146,920

Consumer Products >> Personal Products & Pharmaceuticals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
DSGT 8.40 8.45 8.30 8.35 - - 8.30 8.35 444,200 3,714
JCT 116.00 120.00 116.00 118.00 +2.00 +1.72 115.00 122.00 2,200 260
OCC - - - - - - 17.30 17.90 - -
S & J - - - - - - 17.30 17.50 - -
STHAI SP, NC - - - - - - - - - -
TOG 5.80 5.85 5.75 5.80 - - 5.80 5.85 486,900 2,826

Financials >> Banking
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BAY 50.25 51.50 50.25 50.50 -0.50 -0.98 50.50 51.25 215,400 10,985
BBL 202.00 203.00 200.00 200.00 -1.00 -0.50 200.00 201.00 4,563,700 917,215
CIMBT 2.26 2.30 2.22 2.24 +0.02 +0.90 2.24 2.26 12,280,200 27,873
KBANK 222.00 225.00 222.00 222.00 - - 222.00 223.00 4,711,600 1,050,001
KKP 40.75 41.00 40.50 40.75 +0.25 +0.62 40.50 40.75 1,705,500 69,517
KTB 23.50 23.70 23.30 23.60 +0.30 +1.29 23.50 23.60 69,898,800 1,644,138
LHBANK 1.72 1.72 1.69 1.70 -0.01 -0.58 1.70 1.71 14,287,500 24,355
SCB 190.00 190.00 188.00 189.00 -1.00 -0.53 188.50 189.00 3,402,000 641,924
TCAP 34.75 35.00 34.50 34.75 - - 34.75 35.00 3,328,600 115,788
TISCO 42.50 42.50 42.00 42.00 -0.25 -0.59 42.00 42.25 451,200 19,045
TMB 3.06 3.10 3.04 3.04 +0.02 +0.66 3.04 3.06 723,887,300 2,216,084

Financials >> Finance & Securities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AEC 1.62 1.70 1.61 1.64 +0.02 +1.23 1.64 1.65 40,153,700 66,661
AEONTS 109.00 111.00 108.00 111.00 +3.00 +2.78 110.00 111.00 74,800 8,220
AMANAH 0.89 0.90 0.89 0.90 +0.02 +2.27 0.89 0.90 519,200 463
ASK 20.10 20.10 19.90 20.00 +0.10 +0.50 19.90 20.00 207,600 4,160
ASP 3.90 3.90 3.86 3.90 - - 3.88 3.90 8,744,400 33,942
BFIT 7.05 7.95 7.05 7.45 +0.40 +5.67 7.45 7.50 5,667,900 42,544
CGS 1.31 1.32 1.29 1.29 -0.01 -0.77 1.29 1.30 1,083,200 1,408
CNS 2.44 2.44 2.42 2.44 -0.02 -0.81 2.42 2.44 111,000 270
ECL 1.24 1.25 1.23 1.23 - - 1.23 1.24 7,956,700 9,840
FNS 3.82 3.92 3.80 3.82 - - 3.82 3.84 1,231,900 4,758
FSS 3.44 3.48 3.44 3.46 - - 3.46 3.48 197,800 683
GBX 0.91 0.92 0.90 0.91 - - 0.91 0.92 1,280,500 1,165
GL 6.05 6.20 5.95 6.20 +0.15 +2.48 6.20 6.25 544,900 3,310
IFS 2.88 2.88 2.82 2.84 +0.02 +0.71 2.84 2.88 120,800 343
JMT XD 18.00 19.40 17.80 18.90 +1.00 +5.59 18.90 19.00 1,234,400 23,018
KCAR 12.20 12.30 12.10 12.30 - - 12.20 12.30 81,900 1,001
KGI 3.22 3.22 3.20 3.20 - - 3.20 3.22 3,255,200 10,424
KTC 64.50 66.75 61.50 64.00 - - 63.50 64.00 1,956,600 127,221
MBKET 23.10 23.20 23.10 23.20 - - 23.20 23.30 611,300 14,170
MFC 35.00 35.00 35.00 35.00 - - 35.00 35.50 3,300 116
ML 1.46 1.52 1.44 1.46 -0.01 -0.68 1.45 1.46 4,605,300 6,775
PE 1.04 1.06 1.04 1.04 +0.02 +1.96 1.04 1.05 3,434,000 3,601
PL 4.34 4.34 4.28 4.30 +0.02 +0.47 4.28 4.30 1,543,600 6,637
SAWAD 20.20 20.80 20.10 20.50 +0.40 +1.99 20.50 20.60 19,241,000 394,245
THANI 3.74 3.80 3.74 3.78 +0.04 +1.07 3.78 3.80 1,571,100 5,941
TK 10.40 10.60 10.30 10.40 +0.10 +0.97 10.40 10.50 436,900 4,572
TNITY XD 7.15 7.25 7.15 7.20 - - 7.15 7.20 912,400 6,551
UOBKH 3.92 3.98 3.92 3.98 +0.06 +1.53 3.94 3.98 34,000 135
ZMICO 1.44 1.45 1.44 1.45 - - 1.44 1.45 926,600 1,337

Financials >> Insurance
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AYUD XD 39.75 39.75 39.50 39.75 +0.25 +0.63 39.50 39.75 53,100 2,101
BKI 360.00 361.00 360.00 360.00 - - 360.00 361.00 11,100 3,996
BLA 82.50 82.75 80.50 80.50 -1.25 -1.53 80.50 81.00 1,913,700 156,454
BUI NP 25.00 26.00 25.00 25.25 +0.25 +1.00 25.00 26.00 3,400 87
CHARAN 58.75 60.50 58.75 59.00 -0.25 -0.42 58.75 60.25 3,700 219
INSURE - - - - - - 40.75 60.00 - -
MTI 153.50 154.50 151.50 153.00 -0.50 -0.33 152.00 153.00 44,700 6,821
NKI - - - - - - 63.00 64.00 - -
NSI 80.00 84.75 80.00 84.25 +4.25 +5.31 84.00 84.25 22,700 1,897
SCBLIF 1,130.00 1,130.00 1,126.00 1,126.00 -4.00 -0.35 1,126.00 1,130.00 3,600 4,055
SCSMG 29.50 30.25 29.25 29.75 - - 29.50 29.75 496,200 14,757
SMK 484.00 486.00 484.00 484.00 - - 480.00 486.00 1,800 873
THRE 3.52 3.58 3.50 3.50 - - 3.50 3.52 4,773,000 16,880
THREL 17.10 17.70 17.00 17.20 +0.20 +1.18 17.10 17.20 5,654,100 97,679
TIC 28.25 30.00 28.25 28.75 +1.25 +4.55 28.75 29.50 227,000 6,687
TIP 44.00 45.00 44.00 44.50 +0.50 +1.14 44.25 44.50 137,900 6,152
TSI 7.90 8.10 7.80 7.80 -0.10 -1.27 7.85 8.05 3,400 27
TVI 13.00 15.80 13.00 14.00 +1.00 +7.69 14.00 14.10 25,760,200 375,784

Industrials >> Automotive
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AH 16.50 16.60 16.40 16.50 +0.20 +1.23 16.40 16.50 428,100 7,062
APCS 2.96 2.96 2.80 2.90 -0.06 -2.03 2.86 2.90 2,201,300 6,321
BAT-3K 75.00 75.50 75.00 75.25 - - 75.00 75.25 5,900 444
CWT 1.81 1.83 1.78 1.78 -0.03 -1.66 1.78 1.81 461,300 830
EASON 3.18 3.20 3.18 3.18 +0.02 +0.63 3.18 3.20 123,000 392
GYT 406.00 406.00 406.00 406.00 - - 404.00 408.00 900 365
HFT 3.66 3.66 3.60 3.62 - - 3.62 3.64 2,371,400 8,575
IHL 7.05 7.15 7.05 7.10 - - 7.10 7.15 117,500 834
IRC 15.20 15.30 15.20 15.20 - - 15.20 15.40 18,300 279
PCSGH 10.20 10.20 10.10 10.10 - - 10.10 10.20 677,400 6,844
SAT XD 17.80 17.90 17.80 17.90 - - 17.80 17.90 519,000 9,282
SMC SP, NP, NC - - - - - - - - - -
SPG 33.50 35.00 33.50 35.00 +1.00 +2.94 34.75 35.25 38,300 1,296
STANLY 228.00 228.00 227.00 227.00 -1.00 -0.44 223.00 228.00 15,600 3,555
TKT 2.46 2.48 2.40 2.48 +0.12 +5.08 2.42 2.46 9,500 23
TNPC 12.20 12.80 12.20 12.70 +0.60 +4.96 12.20 12.70 390,900 4,874
TRU 5.80 5.90 5.80 5.80 - - 5.80 5.85 260,700 1,519
TSC 15.70 15.70 15.50 15.60 -0.10 -0.64 15.40 15.80 4,400 69
YNP SP, NP, NC - - - - - - - - - -

Industrials >> Industrial Materials & Machinery
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CRANE 5.25 5.35 5.20 5.20 -0.15 -2.80 5.20 5.25 488,500 2,567
CTW 9.95 10.60 9.95 10.50 +0.60 +6.06 10.40 10.50 1,834,300 19,063
FMT 18.60 19.00 18.60 19.00 +0.40 +2.15 18.80 19.00 18,800 351
KKC 3.04 3.12 3.02 3.04 - - 3.04 3.06 967,100 2,956
PATKL SP, NC - - - - - - - - - -
SNC 17.10 17.20 17.00 17.10 +0.10 +0.59 17.10 17.20 318,200 5,426
TCJ 13.80 13.90 13.30 13.50 -0.20 -1.46 13.40 13.50 469,700 6,342
VARO 9.75 9.80 9.65 9.65 -0.15 -1.53 9.60 9.65 241,100 2,344

Industrials >> Paper & Printing Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
UTP 5.45 5.50 5.30 5.40 - - 5.35 5.40 4,220,200 22,642

Industrials >> Petrochemicals & Chemicals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
GC 4.28 4.28 4.26 4.28 - - 4.26 4.28 119,700 512
IVL XD 26.75 26.75 26.25 26.50 - - 26.25 26.50 3,802,400 100,837
PATO 12.60 12.60 12.50 12.60 - - 12.50 12.60 40,000 501
PTTGC 66.00 66.75 65.75 66.50 +0.75 +1.14 66.50 66.75 10,499,400 697,181
SUTHA 9.05 9.40 9.05 9.20 +0.20 +2.22 9.20 9.25 13,572,800 125,354
TCB 25.75 26.25 25.75 25.75 - - 25.75 26.00 486,300 12,577
TCCC 30.00 30.50 30.00 30.25 +0.25 +0.83 30.25 30.50 156,500 4,729
TPA 6.55 6.70 6.55 6.65 +0.10 +1.53 6.55 6.65 11,300 75
TPC 30.25 30.25 30.00 30.25 +0.25 +0.83 30.00 30.25 5,200 157
UP - - - - - - 41.00 41.50 - -
VNT 10.70 10.70 10.60 10.70 +0.10 +0.94 10.70 10.80 76,700 819
WG 141.00 141.50 141.00 141.50 +0.50 +0.35 141.00 142.00 600 85
YCI SP, NC - - - - - - - - - -

Industrials >> Packaging
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJ 10.30 10.50 10.30 10.40 - - 10.40 10.50 268,200 2,789
ALUCON 196.00 196.00 195.00 195.00 -5.00 -2.50 194.00 196.00 3,000 587
CSC 52.75 52.75 52.75 52.75 - - 52.75 53.25 2,200 116
NEP 1.10 1.10 1.08 1.08 -0.01 -0.92 1.08 1.10 1,437,100 1,563
NIPPON 1.86 1.86 1.77 1.80 -0.07 -3.74 1.79 1.80 17,070,900 31,043
PTL 11.50 11.70 11.50 11.60 +0.20 +1.75 11.60 11.70 350,100 4,045
SMPC 57.75 58.50 57.50 57.50 -0.25 -0.43 57.50 58.25 20,200 1,172
SPACK 2.42 2.46 2.42 2.44 -0.02 -0.81 2.42 2.44 138,900 339
TCOAT 21.50 22.20 21.50 22.20 +0.80 +3.74 21.20 22.10 5,200 114
TFI 1.63 1.65 1.56 1.62 - - 1.61 1.62 10,736,700 17,251
THIP 143.00 143.00 138.00 143.00 +5.00 +3.62 138.00 143.00 4,000 561
TMD 18.10 18.30 18.10 18.30 +0.30 +1.67 18.10 18.30 2,600 47
TOPP 125.00 126.00 125.00 126.00 +1.00 +0.80 125.50 129.00 500 63
TPP 20.40 20.40 19.20 19.30 -0.50 -2.53 19.30 19.40 992,000 19,510

Industrials >> Steel
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMC 2.74 2.76 2.72 2.74 - - 2.72 2.74 982,200 2,684
BSBM XD 1.27 1.29 1.26 1.26 - - 1.26 1.27 634,000 809
CEN 3.44 3.50 3.40 3.48 +0.04 +1.16 3.48 3.50 2,489,300 8,580
CITY 4.08 4.12 4.06 4.10 +0.02 +0.49 4.10 4.12 746,900 3,053
CSP 3.58 3.62 3.58 3.60 - - 3.60 3.62 549,700 1,974
GJS SP, NP - - - - - - - - - -
GSTEL SP, NP - - - - - - - - - -
INOX 1.54 1.57 1.53 1.53 -0.01 -0.65 1.53 1.57 120,000 186
LHK 3.32 3.34 3.30 3.34 +0.04 +1.21 3.32 3.34 221,100 735
MAX 0.65 0.67 0.64 0.67 +0.02 +3.08 0.66 0.67 94,900,800 62,212
MCS 5.80 5.85 5.65 5.65 -0.05 -0.88 5.65 5.70 1,316,700 7,534
MILL NP 1.64 1.77 1.64 1.73 +0.09 +5.49 1.73 1.74 11,940,800 20,563
PAP 5.80 5.90 5.80 5.85 +0.15 +2.63 5.85 5.90 3,049,900 17,810
PERM 1.60 1.64 1.60 1.63 +0.03 +1.88 1.62 1.63 7,774,000 12,618
RICH 0.72 0.72 0.70 0.70 - - 0.69 0.70 8,107,000 5,750
SAM 1.82 1.86 1.81 1.83 +0.02 +1.10 1.82 1.83 5,041,900 9,218
SMIT XD 4.64 4.68 4.60 4.68 +0.04 +0.86 4.62 4.68 37,600 173
SSI 0.35 0.36 0.34 0.35 - - 0.34 0.35 114,324,700 39,797
SSSC 49.25 49.50 49.00 49.25 +0.25 +0.51 49.00 49.25 7,400 365
TGPRO 0.61 0.62 0.60 0.61 +0.01 +1.67 0.61 0.62 23,309,200 14,152
THE 4.70 4.82 4.70 4.82 +0.08 +1.69 4.80 4.82 2,222,300 10,666
TIW 110.00 113.00 110.00 113.00 +1.00 +0.89 111.00 115.00 1,100 124
TMT 11.20 11.40 11.00 11.10 +0.10 +0.91 11.10 11.20 396,500 4,444
TSTH 0.87 0.87 0.86 0.86 - - 0.86 0.87 4,525,100 3,901
TUCC SP, NP, NC - - - - - - - - - -
TWP 76.75 77.00 74.75 75.50 -0.50 -0.66 75.50 76.00 184,300 13,959
TYCN 4.06 4.26 3.84 4.22 +0.16 +3.94 4.22 4.24 13,167,200 54,986

Property & Construction >> Construction Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCP 7.20 7.45 7.15 7.30 +0.20 +2.82 7.30 7.35 21,449,400 157,131
DCC 58.75 58.75 57.75 58.00 -0.75 -1.28 58.00 58.25 158,600 9,214
DCON 16.80 17.50 16.60 17.50 +1.20 +7.36 17.40 17.50 2,550,200 43,303
DRT 6.35 6.35 6.25 6.35 +0.05 +0.79 6.25 6.35 1,216,600 7,673
GEL 0.76 0.76 0.75 0.76 +0.01 +1.33 0.75 0.76 15,455,000 11,700
PPP 7.15 7.35 7.00 7.35 +0.25 +3.52 7.30 7.35 5,802,700 41,717
Q-CON 9.60 9.85 9.55 9.75 +0.25 +2.63 9.55 9.75 10,300 99
RCI 3.00 3.00 2.88 2.88 -0.02 -0.69 2.88 2.90 215,200 622
SCC 440.00 442.00 432.00 436.00 -4.00 -0.91 436.00 438.00 1,881,900 823,175
SCCC 428.00 428.00 420.00 420.00 -2.00 -0.47 420.00 424.00 46,700 19,758
SCP 11.20 11.20 10.90 11.10 - - 11.00 11.10 3,924,100 43,367
SINGHA SP, NP, NC - - - - - - - - - -
SUPER 8.80 8.85 8.60 8.65 -0.10 -1.14 8.60 8.65 14,067,400 122,406
TASCO 58.50 59.25 58.25 58.25 -0.25 -0.43 58.00 58.25 272,300 16,014
TCMC 2.36 2.38 2.34 2.36 +0.02 +0.85 2.34 2.36 389,100 912
TGCI 3.40 3.44 3.38 3.44 +0.04 +1.18 3.42 3.44 958,900 3,270
TPIPL 15.60 15.90 15.60 15.80 +0.30 +1.94 15.70 15.80 13,361,900 210,035
UMI 7.80 7.90 7.75 7.90 +0.15 +1.94 7.85 7.90 1,029,600 8,073
VNG 6.75 7.80 6.75 7.45 +0.75 +11.19 7.45 7.50 53,420,400 392,406
WIIK 2.40 2.46 2.36 2.42 +0.04 +1.68 2.42 2.44 2,133,700 5,144

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 5.55 5.55 +0.05 +0.91 5.55 5.60 30,000 166
AMATA 17.40 17.60 17.30 17.40 +0.10 +0.58 17.40 17.50 6,437,300 112,313
ANAN 3.08 3.16 3.08 3.10 +0.02 +0.65 3.10 3.12 34,382,900 107,730
AP 7.50 7.70 7.50 7.65 +0.15 +2.00 7.60 7.65 25,151,900 191,300
AQ 0.42 0.44 0.41 0.43 - - 0.43 0.44 222,502,500 94,279
BLAND 2.20 2.22 2.18 2.20 +0.02 +0.92 2.18 2.20 294,333,000 647,497
BROCK 1.73 1.73 1.67 1.69 +0.01 +0.60 1.69 1.70 94,300 159
CI 1.96 2.10 1.95 2.02 +0.07 +3.59 2.02 2.04 31,207,300 63,549
CPN 46.75 48.50 46.50 48.50 +2.25 +4.86 48.25 48.50 13,005,800 623,907
ESTAR 1.07 1.10 1.06 1.07 - - 1.07 1.08 52,966,500 57,009
EVER 1.39 1.44 1.39 1.42 +0.04 +2.90 1.41 1.42 67,361,200 95,363
GLAND 3.42 3.42 3.40 3.42 - - 3.40 3.42 3,532,400 12,026
GOLD 9.65 10.30 9.65 10.30 +0.75 +7.85 10.20 10.30 18,465,400 184,686
HEMRAJ 4.10 4.24 4.10 4.24 +0.20 +4.95 4.22 4.24 62,727,100 263,308
KC 1.24 1.34 1.22 1.30 +0.07 +5.69 1.29 1.30 21,541,600 27,726
KTP 1.83 2.10 1.83 1.97 +0.14 +7.65 1.97 1.98 25,354,200 50,360
LALIN 4.72 4.74 4.68 4.72 - - 4.70 4.72 1,665,200 7,836
LH 11.30 11.40 11.10 11.20 -0.10 -0.88 11.20 11.30 32,399,600 363,308
LPN XD 22.90 22.90 22.50 22.60 -0.30 -1.31 22.60 22.70 4,250,600 96,406
MBK 16.00 16.10 15.90 16.00 +0.10 +0.63 16.00 16.10 691,800 11,070
MJD 3.04 3.06 3.00 3.02 - - 3.00 3.02 4,277,000 12,990
MK 4.28 4.28 4.24 4.28 - - 4.26 4.28 3,364,300 14,319
N-PARK 0.06 0.07 0.06 0.07 +0.01 +16.67 0.06 0.07 205,492,000 14,017
NCH 1.49 1.52 1.48 1.48 - - 1.48 1.50 11,400,800 17,098
NNCL 2.02 2.06 2.02 2.04 -0.02 -0.97 2.04 2.06 340,700 695
NOBLE 10.40 10.60 10.30 10.40 - - 10.40 10.50 157,700 1,642
NUSA 1.05 1.06 1.03 1.04 - - 1.04 1.05 32,679,000 34,138
PACE 3.26 3.30 3.20 3.22 -0.04 -1.23 3.22 3.24 8,776,100 28,465
PF 1.33 1.33 1.29 1.30 -0.03 -2.26 1.30 1.31 48,108,400 63,096
PRECHA 1.42 1.47 1.42 1.44 +0.02 +1.41 1.44 1.45 1,670,700 2,428
PRIN 1.64 1.65 1.63 1.65 +0.01 +0.61 1.64 1.65 3,030,400 4,974
PRINC 3.44 3.48 3.42 3.46 - - 3.46 3.48 806,300 2,774
PS 35.50 35.50 34.75 35.00 -0.25 -0.71 35.00 35.25 1,418,500 49,854
QH 4.34 4.34 4.28 4.30 -0.02 -0.46 4.30 4.32 21,576,100 93,120
RASA 7.20 7.85 7.20 7.55 +0.40 +5.59 7.50 7.55 17,648,000 134,064
RICHY 3.98 4.02 3.92 3.92 -0.02 -0.51 3.92 3.96 11,655,400 46,331
RML 2.12 2.14 2.08 2.10 - - 2.08 2.10 55,069,400 116,103
ROJNA 7.90 8.00 7.90 7.95 +0.05 +0.63 7.95 8.00 465,300 3,719
SAMCO 2.80 2.80 2.78 2.78 -0.02 -0.71 2.78 2.80 18,100 51
SC 3.92 3.98 3.90 3.92 +0.02 +0.51 3.92 3.94 8,741,400 34,455
SCAN SP, NP, NC - - - - - - - - - -
SENA 3.22 3.26 3.20 3.22 +0.02 +0.62 3.22 3.24 1,499,900 4,846
SF 6.80 6.85 6.75 6.80 +0.05 +0.74 6.75 6.80 2,951,000 20,020
SIRI 2.04 2.06 2.02 2.04 - - 2.04 2.06 77,970,900 158,990
SPALI 26.25 26.50 25.75 26.25 - - 26.00 26.25 4,113,300 107,640
TFD 6.55 6.65 6.40 6.50 - - 6.45 6.50 4,289,400 27,966
TICON 17.70 17.90 17.70 17.90 +0.30 +1.70 17.80 17.90 2,122,600 37,725
UV 9.80 10.50 9.75 10.50 +0.95 +9.95 10.50 10.60 121,572,400 1,230,551
WAT 0.06 0.07 0.05 0.06 -0.01 -14.29 0.06 0.07 3,994,942,600 251,053
WHA 36.50 36.50 35.75 36.25 - - 36.00 36.25 801,900 28,955
WIN 1.04 1.06 1.04 1.04 - - 1.03 1.04 16,627,100 17,391

Property & Construction >> Property Fund & REITs
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BKKCP 9.90 9.95 9.90 9.95 +0.05 +0.51 9.85 9.95 5,100 50
CPNCG 11.10 11.20 11.10 11.20 +0.10 +0.90 11.10 11.20 28,400 316
CPNRF 17.20 17.20 17.10 17.10 -0.10 -0.58 17.10 17.20 470,500 8,050
CPTGF 9.95 9.95 9.80 9.85 -0.10 -1.01 9.80 9.85 1,227,100 12,103
CRYSTAL - - - - - - 9.90 10.00 - -
CTARAF 5.25 5.25 5.20 5.25 - - 5.20 5.25 21,700 114
DTCPF 9.20 9.25 9.20 9.25 +0.05 +0.54 9.20 9.25 266,600 2,461
ERWPF 9.90 9.90 9.90 9.90 -0.05 -0.50 9.90 9.95 33,000 327
FUTUREPF 17.70 17.80 17.60 17.70 +0.10 +0.57 17.60 17.70 43,600 772
GOLDPF 5.30 5.35 5.30 5.35 +0.10 +1.90 5.30 5.35 1,200 6
HPF - - - - - - 9.70 9.80 - -
JCP - - - - - - - - - -
KPNPF 9.80 9.85 9.80 9.80 - - 9.80 9.85 48,100 471
LHPF 9.25 9.25 9.20 9.20 -0.05 -0.54 9.20 9.25 163,000 1,501
LUXF 5.80 5.85 5.80 5.85 +0.05 +0.86 5.80 5.90 160,100 932
M-AAA 12.20 12.20 12.20 12.20 - - 12.20 12.30 60,000 732
M-II - - - - - - 9.80 10.20 - -
M-PAT 10.50 10.50 10.50 10.50 +0.65 +6.60 10.00 10.40 100 1
M-STOR 11.20 11.20 11.10 11.20 +0.10 +0.90 11.10 11.20 202,400 2,266
MIPF - - - - - - 17.90 20.60 - -
MJLF 12.30 12.40 12.30 12.40 +0.10 +0.81 12.30 12.40 41,800 518
MNIT 3.40 3.40 3.40 3.40 -0.04 -1.16 3.40 3.42 80,000 272
MNIT2 9.10 9.10 9.10 9.10 - - 9.05 9.10 13,500 123
MNRF 9.30 9.30 9.25 9.30 - - 9.25 9.30 82,500 763
MONTRI 10.00 10.00 10.00 10.00 +0.05 +0.50 10.00 10.10 10,100 101
POPF 12.70 12.70 12.60 12.60 - - 12.50 12.60 239,800 3,023
PPF 10.10 10.20 10.10 10.20 +0.10 +0.99 10.10 10.30 101,100 1,026
QHHR 9.10 9.10 9.00 9.05 -0.05 -0.55 9.00 9.05 112,100 1,014
QHOP 4.90 4.92 4.88 4.90 -0.02 -0.41 4.88 4.90 45,100 221
QHPF 9.45 9.45 9.35 9.45 +0.05 +0.53 9.40 9.45 40,800 383
SBPF 9.35 9.40 9.35 9.35 -0.10 -1.06 9.35 9.40 75,700 708
SIRIP 10.10 10.10 10.00 10.00 - - 10.00 10.10 132,900 1,329
SPF 18.00 18.10 17.90 17.90 -0.20 -1.10 17.90 18.00 628,000 11,299
SPWPF 9.65 9.65 9.65 9.65 - - 9.65 9.70 11,000 106
SSPF 5.25 5.30 5.25 5.30 +0.15 +2.91 5.25 5.35 44,000 232
SSTPF 9.85 9.85 9.75 9.75 - - 9.75 9.85 7,800 76
SSTSS 10.00 10.10 10.00 10.00 -0.10 -0.99 10.00 10.10 494,500 4,993
TCIF 13.50 13.50 13.50 13.50 - - 13.50 - 200 3
TFUND XD 11.00 11.10 11.00 11.00 -0.30 -2.65 11.00 11.10 390,600 4,319
TGROWTH 10.20 10.30 10.20 10.30 - - 10.20 10.30 172,700 1,767
THIF 11.90 11.90 11.90 11.90 +0.10 +0.85 11.90 12.00 30,500 363
TIF1 7.65 7.65 7.60 7.65 +0.05 +0.66 7.55 7.70 105,600 803
TLGF 13.70 13.80 13.60 13.70 +0.10 +0.74 13.70 13.80 1,042,000 14,247
TLOGIS XD 12.20 12.20 12.20 12.20 - - 12.10 12.20 45,500 555
TNPF 9.15 9.15 9.10 9.10 -0.05 -0.55 9.10 9.15 106,200 969
TRIF - - - - - - 14.50 18.70 - -
TTLPF 19.70 19.70 19.60 19.60 -0.10 -0.51 19.40 19.70 3,000 59
TU-PF - - - - - - 3.02 3.20 - -
UNIPF - - - - - - 9.75 9.80 - -
UOB8TF 9.00 9.00 8.95 8.95 - - 8.95 9.00 1,100 10
URBNPF 3.72 3.72 3.72 3.72 - - 3.68 3.80 110,000 409
WHAPF 9.90 9.95 9.90 9.95 - - 9.90 9.95 27,400 271

Property & Construction >> Construction Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ASCON SP, NC - - - - - - - - - -
BJCHI 36.50 36.50 36.00 36.25 - - 36.00 36.50 362,800 13,148
CK 27.25 27.50 27.00 27.00 - - 27.00 27.25 27,688,900 752,842
CNT XD 5.80 5.85 5.75 5.85 +0.05 +0.86 5.80 5.85 659,100 3,839
EMC 0.86 0.96 0.85 0.96 +0.10 +11.63 0.96 0.97 182,041,800 168,598
ITD 5.25 5.30 5.15 5.25 +0.05 +0.96 5.20 5.25 42,305,400 221,433
NWR 2.30 2.32 2.26 2.26 - - 2.26 2.28 18,819,500 43,055
PAE 0.86 0.91 0.86 0.90 +0.04 +4.65 0.90 0.91 33,165,500 29,376
PLE SP - - - - - - - - - -
PREB 9.65 9.75 9.65 9.70 - - 9.65 9.70 130,700 1,265
SEAFCO 6.35 6.40 6.30 6.35 - - 6.30 6.35 2,001,800 12,700
SRICHA 37.25 37.25 36.50 37.00 - - 36.75 37.00 739,500 27,281
STEC 24.50 24.70 24.40 24.50 +0.10 +0.41 24.40 24.50 8,138,700 199,685
STPI 20.40 20.70 20.30 20.60 +0.40 +1.98 20.60 20.70 22,574,800 462,622
SYNTEC 2.36 2.38 2.34 2.34 -0.02 -0.85 2.34 2.36 12,134,400 28,508
TPOLY 3.02 3.02 2.82 2.86 -0.18 -5.92 2.86 2.88 28,523,600 82,660
TRC 3.94 3.94 3.90 3.92 - - 3.92 3.94 1,850,400 7,252
TTCL 31.75 32.00 31.50 32.00 +0.25 +0.79 31.75 32.00 2,370,000 75,332
UNIQ 9.80 9.90 9.65 9.85 +0.15 +1.55 9.80 9.85 3,146,400 30,742

Resources >> Energy & Utilities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABPIF 9.65 9.65 9.65 9.65 - - 9.60 9.65 203,400 1,963
AI 12.00 12.20 11.90 11.90 - - 11.90 12.00 1,961,400 23,539
AKR 1.67 1.84 1.66 1.81 +0.15 +9.04 1.81 1.82 258,947,300 456,749
BAFS XD 36.25 36.75 36.25 36.25 - - 36.25 36.50 126,200 4,595
BANPU 33.00 33.50 32.50 32.75 -0.25 -0.76 32.75 33.00 18,814,000 619,637
BCP 32.75 34.50 32.50 34.00 +1.25 +3.82 34.00 34.25 17,073,700 572,729
CKP 15.70 16.10 15.70 15.80 +0.10 +0.64 15.80 15.90 2,597,600 41,189
DEMCO 12.60 13.60 12.30 13.60 +1.00 +7.94 13.50 13.60 82,818,300 1,085,483
EARTH 5.95 5.95 5.80 5.85 -0.05 -0.85 5.85 5.90 6,503,300 38,256
EASTW 11.20 11.30 11.20 11.30 +0.10 +0.89 11.20 11.30 211,900 2,378
EGCO 166.00 169.50 166.00 169.50 +4.00 +2.42 168.00 169.50 1,218,700 204,929
ESSO 5.95 6.00 5.90 5.95 +0.05 +0.85 5.95 6.00 1,678,800 9,989
GLOW 90.00 91.00 89.25 90.50 +0.50 +0.56 90.25 90.50 540,500 48,914
GUNKUL 18.50 18.80 18.30 18.70 +0.30 +1.63 18.60 18.70 7,820,700 145,366
IRPC 3.36 3.36 3.32 3.32 -0.02 -0.60 3.32 3.34 14,033,000 46,752
LANNA 13.90 14.20 13.90 14.00 +0.10 +0.72 14.00 14.10 567,900 7,951
MDX 11.20 11.30 11.10 11.30 +0.20 +1.80 11.30 11.40 1,750,100 19,691
PTG 3.98 4.14 3.96 4.14 +0.18 +4.55 4.12 4.14 16,780,300 68,578
PTT 337.00 338.00 335.00 336.00 - - 335.00 336.00 1,517,900 510,253
PTTEP 168.00 168.00 167.00 167.00 -0.50 -0.30 167.00 167.50 1,682,200 281,342
RATCH 57.50 58.00 57.25 58.00 +0.75 +1.31 57.75 58.00 971,600 56,033
RPC 1.22 1.28 1.20 1.25 +0.05 +4.17 1.24 1.25 60,006,600 74,257
SCG 5.10 5.10 5.00 5.00 - - 5.00 5.05 7,300 37
SGP XD 14.80 15.50 14.80 15.20 +0.30 +2.01 15.20 15.30 811,800 12,256
SOLAR 7.80 8.15 7.70 8.15 +0.25 +3.16 8.10 8.15 25,958,100 207,156
SPCG 27.25 27.25 26.75 27.00 -0.25 -0.92 26.75 27.00 5,268,000 142,298
SUSCO 3.04 3.06 3.00 3.02 -0.02 -0.66 3.02 3.04 1,135,900 3,439
TAE 4.90 4.94 4.86 4.88 +0.02 +0.41 4.86 4.88 14,094,900 68,956
TCC 1.38 1.41 1.36 1.38 +0.01 +0.73 1.37 1.38 5,323,100 7,355
TOP 52.25 52.50 52.00 52.25 +0.25 +0.48 52.25 52.50 1,771,500 92,782
TTW 12.70 12.80 12.50 12.60 -0.10 -0.79 12.60 12.70 3,425,200 43,377

Resources >> Mining
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
PDI 18.10 18.70 17.60 17.70 -0.10 -0.56 17.70 17.80 16,253,000 294,018
THL SP, NC - - - - - - - - - -

Services >> Commerce
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BEAUTY 26.50 26.50 25.75 25.75 -0.75 -2.83 25.75 26.00 493,800 12,858
BIGC 239.00 239.00 233.00 236.00 +1.00 +0.43 236.00 237.00 145,600 34,473
BJC 48.25 49.00 48.00 48.25 -0.25 -0.52 48.25 48.50 1,492,500 72,282
CPALL 46.00 46.00 45.50 45.75 - - 45.50 45.75 21,637,600 990,046
CSS XD 4.72 4.80 4.68 4.70 -0.06 -1.26 4.70 4.72 8,679,700 41,052
GLOBAL 13.40 14.20 13.40 14.20 +1.00 +7.58 14.10 14.20 31,010,400 431,817
HMPRO 10.60 10.90 10.60 10.80 +0.30 +2.86 10.70 10.80 27,993,400 300,911
IT 3.22 3.32 3.20 3.28 +0.08 +2.50 3.26 3.28 1,550,900 5,100
KAMART 5.90 6.10 5.85 5.85 - - 5.85 5.90 3,656,300 21,726
LOXLEY 4.36 4.38 4.30 4.32 - - 4.32 4.34 5,181,800 22,465
MAKRO 41.00 41.25 40.75 41.00 - - 41.00 41.25 60,900 2,497
MC 19.90 19.90 19.50 19.60 -0.20 -1.01 19.60 19.70 740,000 14,565
MEGA 19.40 19.80 19.30 19.80 +0.30 +1.54 19.70 19.80 2,009,600 39,175
MIDA 0.98 1.05 0.98 1.02 +0.04 +4.08 1.02 1.03 133,766,500 136,852
OFM 50.25 50.50 49.50 50.25 +0.75 +1.52 49.75 50.25 163,200 8,144
ROBINS 58.00 59.00 57.75 58.50 +0.75 +1.30 58.50 58.75 1,569,700 91,878
SINGER 19.10 19.10 18.80 19.10 +0.10 +0.53 19.10 19.20 1,636,400 30,985
SPC 40.75 40.75 40.75 40.75 +0.25 +0.62 40.75 41.00 200 8
SPI 25.50 25.50 25.00 25.50 - - 25.00 25.50 3,900 99

Services >> Health Care Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AHC 33.25 33.25 31.50 31.50 -0.75 -2.33 31.50 31.75 104,500 3,356
BCH 9.55 9.60 9.40 9.45 -0.05 -0.53 9.45 9.50 4,554,000 43,191
BGH 18.40 18.50 18.20 18.50 +0.20 +1.09 18.40 18.50 14,649,100 269,769
BH 132.50 134.50 132.00 133.00 +0.50 +0.38 133.00 134.00 345,900 46,000
CHG 15.70 15.70 15.30 15.60 - - 15.50 15.60 2,525,500 39,113
CMR 209.00 210.00 207.00 209.00 +5.00 +2.45 206.00 209.00 2,600 545
KDH 95.75 95.75 95.00 95.00 -0.50 -0.52 94.00 95.00 900 86
M-CHAI 204.00 204.00 204.00 204.00 - - 202.00 204.00 2,700 551
NEW 59.25 62.75 59.25 62.00 +3.00 +5.08 59.50 62.00 4,600 286
NTV 34.75 35.25 34.50 35.00 +0.25 +0.72 34.75 35.00 71,400 2,494
RAM - - - - - - 1,950.00 2,028.00 - -
SKR 79.50 79.50 78.00 79.00 -0.25 -0.32 78.25 79.00 60,100 4,725
SVH 299.00 299.00 291.00 296.00 -1.00 -0.34 296.00 298.00 1,600 472
VIBHA 17.20 17.30 16.90 17.00 -0.10 -0.58 17.00 17.10 2,250,100 38,354
VIH 10.00 10.10 9.20 9.25 -0.65 -6.57 9.25 9.30 24,662,600 237,974

Services >> Media & Publishing
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMARIN 11.70 11.90 11.70 11.90 +0.20 +1.71 11.60 11.90 123,000 1,449
AQUA 1.61 1.62 1.57 1.59 -0.02 -1.24 1.59 1.60 45,600,000 72,632
AS 5.15 5.20 5.15 5.15 - - 5.15 5.20 175,500 906
BEC XD 46.00 46.25 45.50 46.00 -0.25 -0.54 46.00 46.25 1,626,700 74,509
EPCO XD 7.15 7.30 7.05 7.30 +0.10 +1.39 7.25 7.30 6,979,600 50,068
FE - - - - - - 177.50 190.00 - -
GRAMMY 15.10 15.10 15.00 15.00 - - 14.90 15.00 43,400 652
LIVE 0.30 0.31 0.29 0.31 - - 0.30 0.31 139,289,200 41,829
MACO 18.10 18.10 17.70 17.90 -0.10 -0.56 17.80 17.90 510,400 9,129
MAJOR XD 21.60 21.70 21.50 21.70 +0.20 +0.93 21.60 21.70 2,030,500 43,865
MATCH 3.06 3.18 3.06 3.16 +0.22 +7.48 3.14 3.16 19,540,000 61,211
MATI 6.80 6.95 6.80 6.95 +0.05 +0.72 6.75 6.95 300 2
MCOT 25.25 25.50 25.25 25.50 +0.25 +0.99 25.25 25.50 209,400 5,329
MPIC 1.72 1.75 1.71 1.74 +0.02 +1.16 1.72 1.74 82,300 141
NMG 1.53 1.67 1.50 1.67 +0.16 +10.60 1.66 1.67 257,031,700 414,379
POST 7.00 7.00 6.90 6.90 -0.15 -2.13 6.90 7.20 15,000 104
PRAKIT 14.10 14.20 13.90 14.00 -0.20 -1.41 13.90 14.00 33,100 463
RS 8.15 8.20 8.05 8.10 - - 8.10 8.15 985,500 8,020
SE-ED 4.90 5.00 4.82 4.94 +0.16 +3.35 4.92 4.94 1,407,200 6,942
SMM 1.80 1.82 1.79 1.80 +0.01 +0.56 1.79 1.80 801,100 1,442
SPORT 2.18 2.20 2.16 2.18 - - 2.18 2.20 213,100 464
TBSP - - - - - - 184.00 234.00 - -
TH 3.00 3.00 2.84 2.96 -0.08 -2.63 2.94 2.96 9,383,600 27,442
TKS 11.30 11.40 11.20 11.30 - - 11.30 11.40 495,700 5,610
VGI 12.90 13.10 12.80 12.90 +0.10 +0.78 12.90 13.00 6,842,200 88,899
WAVE 87.75 90.00 85.00 85.00 -1.00 -1.16 85.00 86.25 87,300 7,663
WORK 29.75 30.00 29.50 29.75 - - 29.75 30.00 63,000 1,880

Services >> Professional Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BWG 4.44 4.46 4.38 4.40 -0.02 -0.45 4.40 4.42 10,797,600 47,627
GENCO 1.08 1.08 1.05 1.06 -0.01 -0.93 1.06 1.07 5,559,100 5,894
PRO SP, NP, NC - - - - - - - - - -

Services >> Tourism & Leisure
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ACD 1.21 1.52 1.20 1.49 +0.32 +27.35 1.48 1.49 79,874,200 115,553
ASIA 91.00 92.00 90.75 91.75 +1.25 +1.38 91.75 92.00 6,700 612
CENTEL 38.00 38.25 37.75 38.00 +0.25 +0.66 37.75 38.00 1,541,000 58,579
CSR - - - - - - 56.00 57.00 - -
DTC 61.00 61.00 60.25 61.00 +1.00 +1.67 60.25 61.00 4,800 292
ERW 4.72 4.74 4.62 4.66 -0.04 -0.85 4.64 4.66 16,735,500 78,155
GRAND 1.56 1.63 1.56 1.59 +0.03 +1.92 1.58 1.59 13,213,500 21,150
LRH 32.25 32.75 32.00 32.75 +0.25 +0.77 32.25 32.75 29,600 957
MANRIN 23.50 23.80 23.50 23.80 -0.10 -0.42 23.50 23.80 1,100 26
OHTL - - - - - - 720.00 840.00 - -
ROH - - - - - - 25.00 28.75 - -
SHANG 51.00 52.00 51.00 52.00 +1.00 +1.96 51.00 52.00 4,800 245

Services >> Transportation & Logistics
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV 4.76 4.78 4.56 4.58 -0.18 -3.78 4.58 4.60 97,487,100 452,842
AOT 225.00 231.00 221.00 228.00 +7.00 +3.17 228.00 229.00 10,492,100 2,389,173
ASIMAR 1.86 1.86 1.85 1.85 - - 1.85 1.86 619,700 1,148
BECL 38.75 38.75 38.00 38.25 -0.50 -1.29 38.25 38.50 746,600 28,687
BMCL 1.65 1.65 1.62 1.65 - - 1.64 1.65 44,136,900 72,225
BTC 0.95 0.96 0.93 0.93 -0.03 -3.12 0.93 0.94 31,025,900 29,250
BTS 9.60 9.60 9.35 9.50 -0.05 -0.52 9.50 9.55 98,355,400 931,562
BTSGIF 10.40 10.50 10.30 10.50 - - 10.40 10.50 4,637,900 48,662
JUTHA 4.12 4.16 4.10 4.14 +0.06 +1.47 4.12 4.14 681,600 2,817
KWC 164.00 166.00 164.00 166.00 +5.00 +3.11 164.00 168.00 500 83
NOK 16.50 16.60 16.20 16.30 -0.10 -0.61 16.20 16.30 2,353,000 38,624
NYT 15.90 16.00 15.80 15.80 -0.10 -0.63 15.80 16.00 444,100 7,047
PSL 26.00 26.00 25.50 25.50 - - 25.50 25.75 363,100 9,300
RCL 11.30 11.50 11.10 11.40 +0.10 +0.88 11.40 11.50 7,279,300 82,296
THAI 15.60 15.80 15.60 15.60 - - 15.60 15.70 2,689,800 42,159
TSTE 12.70 12.70 12.70 12.70 -0.10 -0.78 12.70 13.10 3,500 44
TTA 21.50 21.60 21.20 21.40 - - 21.30 21.40 17,059,900 365,022

Technology >> Electronic Components
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCET 2.96 2.98 2.94 2.96 - - 2.94 2.96 2,233,500 6,610
DELTA 61.75 62.50 61.75 62.00 - - 62.00 62.25 355,100 22,053
DRACO 4.40 4.64 4.40 4.64 +0.24 +5.45 4.40 4.64 11,400 51
EIC 2.76 2.90 2.76 2.86 +0.12 +4.38 2.84 2.86 7,515,600 21,386
HANA 37.00 37.50 36.75 37.00 +0.25 +0.68 36.75 37.00 1,601,000 59,288
KCE 39.25 39.50 38.75 39.50 - - 39.25 39.50 1,904,200 74,565
METCO 217.00 217.00 215.00 215.00 - - 214.00 217.00 700 151
SMT 6.90 7.00 6.80 6.95 +0.15 +2.21 6.95 7.00 382,100 2,654
SPPT 2.42 2.48 2.40 2.40 - - 2.40 2.44 126,300 305
SVI XD 4.30 4.30 4.22 4.24 -0.02 -0.47 4.24 4.26 2,212,000 9,385
TEAM 1.64 1.67 1.58 1.58 -0.02 -1.25 1.58 1.59 2,811,800 4,568

Technology >> Information & Communication Technology
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ADVANC 209.00 210.00 207.00 209.00 +2.00 +0.97 208.00 209.00 2,547,300 531,227
AIT XD 32.50 32.75 32.25 32.50 - - 32.25 32.50 283,800 9,231
BLISS SP, NP, NC - - - - - - - - - -
CSL XD 10.10 10.20 10.10 10.10 - - 10.10 10.20 302,700 3,058
DTAC 111.00 111.00 109.00 110.00 -1.50 -1.35 109.50 110.00 2,099,900 230,345
FORTH 7.35 7.35 7.20 7.20 -0.20 -2.70 7.15 7.20 4,913,100 35,809
IEC 0.04 0.04 0.03 0.04 - - 0.03 0.04 413,925,600 16,555
INET 3.70 3.72 3.68 3.68 - - 3.68 3.70 428,500 1,583
INTUCH XD 70.00 70.25 69.75 70.00 -2.25 -3.11 70.00 70.25 9,422,500 659,652
JAS 6.70 6.75 6.60 6.75 +0.05 +0.75 6.70 6.75 199,886,000 1,338,770
JMART XD 13.10 13.40 13.10 13.30 +0.10 +0.76 13.20 13.30 1,355,600 17,991
JTS 1.62 1.65 1.59 1.59 +0.03 +1.92 1.59 1.60 13,673,500 22,097
MFEC 8.10 8.10 7.85 7.95 -0.10 -1.24 7.90 7.95 3,391,700 27,011
MLINK 2.56 2.72 2.56 2.66 +0.10 +3.91 2.66 2.68 8,753,100 23,308
MSC 4.58 4.60 4.58 4.60 -0.04 -0.86 4.58 4.60 11,300 52
PT 8.15 8.15 8.10 8.15 - - 8.10 8.15 112,500 917
SAMART XD 25.00 25.75 24.90 25.50 +0.50 +2.00 25.50 25.75 15,853,600 400,850
SAMTEL 17.50 17.60 17.30 17.50 +0.30 +1.74 17.40 17.50 4,058,100 70,846
SIM 3.72 3.72 3.66 3.68 -0.02 -0.54 3.66 3.68 35,826,700 132,184
SIS 4.64 4.64 4.60 4.60 -0.06 -1.29 4.60 4.62 706,600 3,256
SVOA 1.68 1.69 1.66 1.66 -0.01 -0.60 1.66 1.67 3,998,400 6,673
SYMC XD 16.40 16.70 16.40 16.50 -0.20 -1.20 16.50 16.60 448,600 7,410
SYNEX 2.92 3.04 2.92 3.02 +0.06 +2.03 3.00 3.02 1,504,700 4,521
THCOM 39.25 39.75 39.25 39.25 +0.25 +0.64 39.25 39.50 2,729,200 107,354
TRUE 10.60 10.90 10.50 10.80 +0.30 +2.86 10.70 10.80 172,340,500 1,842,488
TRUEIF 10.10 10.10 10.00 10.10 - - 10.00 10.10 684,500 6,907
TT&T SP, NP, NC - - - - - - - - - -
TWZ 0.53 0.56 0.53 0.55 +0.03 +5.77 0.55 0.56 622,299,300 338,609

Common Foreign Stocks
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BBL-F 202.00 203.00 201.00 201.00 -2.00 -0.99 201.00 202.00 1,195,600 240,914
BTSGIF-F 10.50 10.50 10.50 10.50 +0.10 +0.96 10.00 10.50 10,000 105
INTUCH-F XD 70.50 70.50 70.50 70.50 -1.50 -2.08 70.25 71.25 200 14
KBANK-F 223.00 225.00 222.00 222.00 -1.00 -0.45 222.00 223.00 2,328,200 518,898
LH-F 11.30 11.30 11.30 11.30 -0.10 -0.88 11.10 11.50 48,600 549
SCC-F 440.00 442.00 432.00 436.00 -2.00 -0.46 436.00 438.00 425,200 186,020

Preferred Stocks
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BH-P - - - - - - 44.00 - - -
CSC-P - - - - - - - - - -
JUTHA-P - - - - - - - - - -
KTB-P - - - - - - - - - -
SCB-P 185.00 185.00 175.00 175.00 -10.00 -5.41 186.50 191.00 300 54
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)
ACD-W2 0.31 0.62 0.31 0.54 +0.25 +86.21 0.54 0.55 205,316,300 109,820
AEC-W2 0.55 0.63 0.54 0.56 +0.01 +1.82 0.56 0.58 73,202,300 43,609
AQ-W2 0.11 0.11 0.10 0.10 - - 0.10 0.11 53,323,000 5,338
AQ-W3 0.21 0.22 0.20 0.21 - - 0.21 0.22 141,879,500 29,764
BLAND-W3 0.65 0.66 0.65 0.65 - - 0.65 0.66 11,685,400 7,645
BLAND-W4 0.74 0.75 0.73 0.74 +0.01 +1.37 0.73 0.74 58,773,400 43,483
BTS-W3 0.90 0.91 0.88 0.91 +0.02 +2.25 0.90 0.91 54,016,700 48,492
CCP-W1 7.25 7.60 7.25 7.55 +0.25 +3.42 7.55 7.65 11,200 83
CCP-W2 5.55 5.90 5.55 5.80 +0.25 +4.50 5.80 5.85 1,170,900 6,768
CEN-W3 1.55 1.59 1.53 1.58 +0.04 +2.60 1.57 1.58 720,600 1,136
CPI-W1 0.74 0.79 0.73 0.76 +0.03 +4.11 0.76 0.77 3,371,300 2,592
CWT-W2 0.97 0.97 0.93 0.96 +0.01 +1.05 0.93 0.96 194,200 184
DCON-W1 8.90 9.15 8.80 9.05 +0.20 +2.26 9.05 9.15 234,600 2,110
DEMCO-W5 3.12 3.42 3.06 3.34 +0.26 +8.44 3.32 3.34 13,047,200 43,203
DEMCO-W6 3.12 3.26 3.02 3.16 +0.02 +0.64 3.16 3.18 2,787,300 8,838
EARTH-W3 4.40 4.40 4.36 4.36 -0.04 -0.91 4.36 4.42 12,000 52
EARTH-W4 0.84 0.84 0.79 0.80 -0.05 -5.88 0.80 0.81 75,558,200 61,933
EIC-W1 1.82 2.04 1.80 1.97 +0.15 +8.24 1.93 1.97 3,205,200 6,222
EMC-W4 0.72 0.80 0.72 0.77 +0.06 +8.45 0.77 0.78 128,743,200 98,199
EPCO-W1 4.16 4.36 4.16 4.28 +0.08 +1.90 4.28 4.30 4,609,700 19,701
EVER-W1 0.73 0.75 0.72 0.73 +0.01 +1.39 0.73 0.74 5,685,700 4,171
GEL-W4 0.26 0.26 0.25 0.26 - - 0.25 0.26 17,117,600 4,371
GENCO-W1 0.47 0.47 0.46 0.46 -0.01 -2.13 0.46 0.47 2,650,700 1,241
GJS-W2 SP, NP - - - - - - - - - -
GJS-W3 SP, NP - - - - - - - - - -
GL-W2 32.00 35.00 31.00 35.00 +3.00 +9.38 32.50 35.75 4,300 140
GL-W3 0.58 0.60 0.58 0.60 +0.03 +5.26 0.58 0.60 171,200 100
GLAND-W2 2.28 2.28 2.28 2.28 +0.10 +4.59 2.18 2.26 200 0
GSTEL-W1 SP, NP - - - - - - - - - -
GSTEL-W2 SP, NP - - - - - - - - - -
IFEC-W1 5.00 5.05 4.90 4.90 -0.06 -1.21 4.90 4.94 7,389,900 36,592
KCE-W2 32.75 33.50 32.25 33.50 +0.75 +2.29 32.50 33.50 15,000 491
LH-W3 7.40 7.40 7.05 7.15 -0.20 -2.72 7.15 7.20 5,684,400 40,670
LIVE-W2 0.26 0.26 0.24 0.25 - - 0.25 0.26 4,706,700 1,177
MILL-W2 NP 0.29 0.32 0.29 0.31 +0.02 +6.90 0.30 0.31 82,707,000 25,060
NEP-W2 0.57 0.58 0.56 0.56 -0.01 -1.75 0.56 0.57 343,200 194
NIPPON-W 0.74 0.74 0.69 0.71 -0.02 -2.74 0.70 0.71 6,113,500 4,390
NMG-W3 0.58 0.68 0.57 0.66 +0.09 +15.79 0.66 0.67 244,290,400 153,475
NNCL-W2 1.01 1.02 1.01 1.02 - - 1.01 1.02 45,000 46
NUSA-W1 0.49 0.50 0.48 0.49 - - 0.49 0.50 9,115,400 4,474
NWR-W2 1.15 1.18 1.13 1.14 +0.01 +0.88 1.14 1.15 35,433,100 40,774
PF-W3 0.67 0.67 0.63 0.63 -0.03 -4.55 0.63 0.64 1,686,700 1,092
PLE-W2 SP - - - - - - - - - -
PRINC-W1 2.20 2.24 2.12 2.14 -0.02 -0.93 2.14 2.16 603,600 1,302
RCI-W1 1.09 1.12 1.08 1.11 +0.07 +6.73 1.08 1.11 128,100 141
RML-W3 0.35 0.36 0.34 0.34 - - 0.34 0.35 11,527,900 4,004
ROJNA-W3 4.08 4.08 4.00 4.00 +0.04 +1.01 3.94 4.06 400 2
SINGHA-W SP, NP, NC - - - - - - - - - -
SIRI-W1 0.99 1.00 0.98 0.99 - - 0.99 1.00 5,333,900 5,299
SPORT-W3 0.72 0.75 0.70 0.73 -0.11 -13.10 0.72 0.77 90,200 65
TCC-W1 0.90 0.90 0.90 0.90 +0.05 +5.88 0.82 0.89 100 0
TCC-W2 0.83 0.83 0.82 0.83 -0.02 -2.35 0.78 0.83 10,600 9
TCC-W3 0.70 0.70 0.68 0.69 - - 0.68 0.69 162,600 113
TCC-W4 0.64 0.66 0.62 0.63 - - 0.62 0.63 927,600 598
TCJ-W1 5.25 5.25 5.05 5.05 -0.10 -1.94 5.05 5.10 48,600 252
TCMC-W1 0.90 0.90 0.88 0.90 - - 0.89 0.90 169,400 152
TFD-W2 2.72 2.74 2.62 2.62 -0.04 -1.50 2.62 2.64 705,700 1,892
TH-W1 2.30 2.30 2.22 2.22 -0.08 -3.48 2.22 2.24 228,500 513
TICON-W6 - - - - - - 10.20 11.20 - -
TLUXE-W2 0.40 0.41 0.38 0.39 - - 0.38 0.39 375,000 148
TTA-W3 6.55 6.65 6.45 6.45 -0.05 -0.77 6.45 6.50 2,154,700 14,081
TTA-W4 6.05 6.15 6.00 6.00 +0.05 +0.84 6.00 6.05 891,100 5,435
TWZ-W2 SP - - - - - - - - - -
TWZ-W3 0.32 0.36 0.32 0.35 +0.04 +12.90 0.34 0.35 110,289,700 37,854
VGI-W1 2.48 2.58 2.44 2.50 +0.06 +2.46 2.48 2.50 72,657,400 181,746
WAT-W1 0.04 0.05 0.03 0.04 -0.01 -20.00 0.04 0.05 9,458,600 379
WAT-W2 0.03 0.04 0.02 0.02 -0.01 -33.33 0.02 0.03 152,680,200 4,580

Derivative Warrants
<
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV01C1408A 0.70 0.70 0.65 0.66 -0.07 -9.59 0.65 0.66 1,390,100 911
AAV01C1501A 0.65 0.65 0.58 0.59 -0.07 -10.61 0.59 0.60 1,233,000 746
AAV01P1408A 0.14 0.18 0.14 0.18 +0.04 +28.57 0.18 0.19 525,000 77
AAV01P1501A 1.01 1.04 1.01 1.04 +0.06 +6.12 1.04 1.05 145,000 150
AAV06C1408A 0.12 0.12 0.09 0.09 -0.04 -30.77 0.08 0.12 140,100 13
AAV06C1506A 1.12 1.12 1.07 1.07 -0.07 -6.14 1.06 1.12 112,700 121
AAV11C1409A - - - - - - 0.53 0.55 - -
AAV11C1503A - - - - - - 0.33 0.36 - -
AAV18C1501A 0.84 0.84 0.76 0.76 -0.10 -11.63 0.75 0.76 400 0
AAV42C1501A 0.43 0.43 0.41 0.42 -0.05 -10.64 - 0.50 197,300 83
ADVA01C1410A 0.30 0.30 0.28 0.29 - - 0.29 0.30 22,590,900 6,612
ADVA01P1410A 1.25 1.26 1.25 1.25 -0.02 -1.57 1.25 1.26 2,140,800 2,696
ADVA03C1408B 0.30 0.30 0.29 0.30 - - 0.30 0.32 560,600 165
ADVA06C1601A 0.91 0.91 0.90 0.91 +0.01 +1.11 0.89 0.92 93,500 84
ADVA08C1408A - - - - - - - 0.21 - -
ADVA08C1502A 0.66 0.66 0.66 0.66 - - - - 200 0
ADVA11C1408A 0.33 0.33 0.33 0.33 - - 0.33 0.36 2,177,100 718
ADVA11C1502A - - - - - - 0.72 0.74 - -
ADVA11P1408A - - - - - - 0.43 0.46 - -
ADVA11P1502A 0.95 0.95 0.95 0.95 -0.03 -3.06 0.95 0.97 15,000 14
ADVA13C1408A SP - - - - - - - - - -
ADVA13C1412A 0.51 0.51 0.50 0.51 -0.01 -1.92 0.50 0.51 144,100 72
ADVA13P1411A 1.09 1.11 1.09 1.11 +0.03 +2.78 1.08 1.09 390,500 426
ADVA16C1412A 0.64 0.64 0.64 0.64 +0.01 +1.59 0.64 0.67 110,000 70
ADVA18C1502A - - - - - - 0.68 0.69 - -
ADVA23C1411A 0.56 0.58 0.56 0.57 -0.01 -1.72 0.57 0.58 313,800 177
ADVA23P1411A 0.78 0.78 0.78 0.78 -0.03 -3.70 0.77 0.78 200 0
ADVA27C1503A - - - - - - - 0.71 - -
ADVA28C1410A 0.12 0.13 0.12 0.13 +0.02 +18.18 0.11 0.13 659,600 79
ADVA28C1501A 0.44 0.44 0.43 0.44 +0.01 +2.33 0.43 0.46 20,111,400 8,648
ADVA28C1501B - - - - - - 1.35 1.40 - -
ADVA28CG 0.48 0.48 0.47 0.47 - - 0.47 0.49 6,000 3
ADVA28P1411A 1.00 1.01 1.00 1.00 -0.01 -0.99 0.98 1.01 4,000,000 4,010
ADVA28P1501A 0.71 0.71 0.71 0.71 -0.01 -1.39 0.69 0.72 200 0
ADVA42C1411A 0.30 0.30 0.30 0.30 - - 0.30 - 1,100,000 330
AMAT01C1412A 0.54 0.56 0.54 0.56 +0.03 +5.66 0.55 0.56 15,100 8
AMAT01P1412A - - - - - - 0.79 0.80 - -
AOT01C1410A 1.48 1.63 1.44 1.56 +0.17 +12.23 1.56 1.57 17,759,200 27,333
AOT01P1410A 0.93 0.97 0.85 0.88 -0.12 -12.00 0.88 0.89 17,926,800 16,178
AOT03C1408A 1.79 1.80 1.79 1.80 +0.19 +11.80 1.75 1.77 2,100 4
AOT06C1411A 0.91 0.97 0.90 0.94 +0.07 +8.05 0.92 0.95 780,100 730
AOT06C1603A 2.30 2.34 2.30 2.34 +0.06 +2.63 - - 22,000 51
AOT06P1505A 1.06 1.08 1.06 1.08 -0.04 -3.57 - - 240,000 255
AOT11C1408A 1.65 1.71 1.65 1.71 +0.27 +18.75 1.62 1.66 2,150,800 3,613
AOT11C1501A 0.83 0.86 0.81 0.83 +0.07 +9.21 0.82 0.84 2,295,100 1,933
AOT11P1501A 1.18 1.18 1.16 1.16 -0.21 -15.33 1.16 1.18 2,004,300 2,340
AOT13C1409A 1.27 1.27 1.19 1.23 +0.15 +13.89 1.23 1.25 52,900 67
AOT13C1501A 0.86 0.93 0.84 0.91 +0.09 +10.98 0.90 0.91 7,841,600 6,992
AOT16C1506A 2.42 2.42 2.42 2.42 +0.18 +8.04 2.42 2.48 420,000 1,016
AOT18C1502A - - - - - - 1.04 1.05 - -
AOT23C1409A 2.72 2.78 2.72 2.78 +0.24 +9.45 2.72 2.74 200 1
AOT23P1501A 0.90 0.90 0.90 0.90 -0.05 -5.26 0.87 0.88 809,200 728
AOT28C1501A 1.75 1.77 1.75 1.77 +0.14 +8.59 1.76 1.81 20,000 35
AOT28P1411A 0.50 0.50 0.46 0.48 -0.07 -12.73 0.47 0.49 46,300 22
AOT42C1410A 1.49 1.49 1.49 1.49 +0.14 +10.37 - - 10,000 15
AP01C1409A 0.80 0.83 0.80 0.83 +0.05 +6.41 0.82 0.83 7,924,200 6,421
AP11C1501A 0.58 0.60 0.58 0.60 +0.02 +3.45 0.59 0.62 423,400 253
AP18C1502A - - - - - - 0.83 0.85 - -
BANK08C1504A - - - - - - - - - -
BANP01C1409A 0.47 0.49 0.45 0.45 -0.01 -2.17 0.45 0.46 21,368,700 9,925
BANP01P1409A 0.23 0.23 0.23 0.23 +0.01 +4.55 0.22 0.23 10,000 2
BANP06C1601A 0.64 0.65 0.63 0.63 -0.01 -1.56 0.59 0.64 1,721,800 1,114
BANP06P1502A 0.33 0.33 0.33 0.33 -0.01 -2.94 0.33 - 2,500 1
BANP08C1501A 0.67 0.67 0.67 0.67 - - - - 4,500 3
BANP08P1501A 0.41 0.41 0.41 0.41 -0.06 -12.77 - - 500 0
BANP11C1409A - - - - - - 0.49 0.52 - -
BANP11C1503A 0.45 0.45 0.43 0.43 -0.02 -4.44 0.43 0.45 2,200,000 966
BANP11P1409A 0.22 0.23 0.22 0.23 -0.04 -14.81 0.23 0.25 11,200 3
BANP13C1501A - - - - - - 0.30 0.32 - -
BANP13C1502A - - - - - - 0.46 0.48 - -
BANP16C1506A - - - - - - 0.61 0.64 - -
BANP23C1411A 0.60 0.60 0.60 0.60 +0.01 +1.69 0.55 0.56 25,000 15
BANP27C1501A - - - - - - - - - -
BANP28C1501A - - - - - - 0.41 0.44 - -
BANP42C1412A - - - - - - - - - -
BAY23C1410A - - - - - - 1.21 1.22 - -
BBL06C1601A 1.83 1.83 1.81 1.81 -0.01 -0.55 - - 11,600 21
BBL06P1504A - - - - - - - - - -
BBL08C1408A - - - - - - - 0.77 - -
BBL08C1506A - - - - - - - - - -
BBL11C1409A 0.92 0.92 0.92 0.92 -0.09 -8.91 0.90 0.92 30,000 28
BBL11C1502A - - - - - - 0.57 0.58 - -
BBL11P1409A 0.52 0.52 0.52 0.52 -0.01 -1.89 0.54 0.57 300,000 156
BBL11P1502A - - - - - - 1.20 1.22 - -
BBL13C1501A - - - - - - 0.99 1.01 - -
BBL13P1411A 0.75 0.75 0.75 0.75 +0.02 +2.74 0.76 0.77 900 1
BBL16C1505A - - - - - - 1.43 1.46 - -
BBL18C1409A - - - - - - 0.60 0.63 - -
BBL23C1501A - - - - - - 1.55 1.56 - -
BBL23P1501A - - - - - - 0.60 0.61 - -
BBL28C1501A - - - - - - 1.15 1.19 - -
BBL28P1501A - - - - - - 1.04 1.07 - -
BBL42C1412A 0.50 0.50 0.46 0.46 -0.04 -8.00 - - 14,000 7
BCH08C1504A 0.90 0.90 0.89 0.89 -0.02 -2.20 0.89 - 1,949,700 1,754
BCH42C1410A 0.83 0.83 0.82 0.82 - - - - 600,000 495
BCP01C1409A 0.31 0.38 0.31 0.38 +0.06 +18.75 0.38 0.39 1,279,000 461
BCP01P1409A 0.35 0.35 0.29 0.29 -0.07 -19.44 0.28 0.29 311,100 97
BCP06C1502A 0.59 0.64 0.59 0.63 +0.05 +8.62 0.58 0.65 1,282,700 775
BCP23C1505A 0.54 0.61 0.54 0.61 +0.07 +12.96 0.59 0.60 314,800 179
BEC01C1409A 0.24 0.24 0.24 0.24 -0.01 -4.00 0.24 0.25 255,000 61
BEC01P1409A 0.99 0.99 0.99 0.99 -0.03 -2.94 1.00 1.01 5,000 5
BEC06C1503A 0.58 0.58 0.58 0.58 +0.01 +1.75 - 0.59 100 0
BECL08C1504A - - - - - - - 0.61 - -
BECL42C1410A - - - - - - - - - -
BGH01C1411A 0.65 0.66 0.63 0.65 +0.01 +1.56 0.65 0.66 1,758,100 1,140
BGH01P1411A 0.60 0.62 0.59 0.59 -0.01 -1.67 0.59 0.60 465,700 283
BGH06CB 1.81 1.81 1.77 1.80 +0.02 +1.12 1.77 1.89 275,000 492
BGH08C1502A - - - - - - - - - -
BGH08C1506A - - - - - - - - - -
BGH11C1411A - - - - - - 0.65 0.68 - -
BGH13C1410A 0.77 0.79 0.77 0.78 - - 0.78 0.79 22,200 18
BGH16C1409A - - - - - - 1.61 1.64 - -
BGH23C1410A - - - - - - 2.32 2.34 - -
BGH27C1501A 0.79 0.80 0.79 0.80 +0.03 +3.90 - - 1,069,400 855
BGH28C1501A 0.60 0.60 0.60 0.60 -0.01 -1.64 0.59 0.62 218,700 131
BGH42C1411A 0.62 0.62 0.61 0.62 -0.01 -1.59 0.61 0.64 1,403,100 870
BH01C1411A 0.91 0.95 0.91 0.95 +0.01 +1.06 0.95 0.96 213,400 196
BH42C1501A - - - - - - - - - -
BIGC01C1501A 0.89 0.90 0.86 0.87 -0.01 -1.14 0.89 0.90 2,378,800 2,105
BJC01C1410A 0.45 0.48 0.45 0.45 +0.01 +2.27 0.45 0.46 4,653,000 2,169
BJC01P1410A 0.88 0.88 0.85 0.87 -0.01 -1.14 0.87 0.88 306,200 265
BJC06C1410A 0.81 0.81 0.81 0.81 +0.01 +1.25 0.79 0.88 100,000 81
BJC06C1507A 0.77 0.77 0.77 0.77 +0.01 +1.32 - 1.10 639,200 492
BJC08C1408A 0.11 0.12 0.11 0.12 -0.01 -7.69 - - 421,500 50
BJC08C1506A - - - - - - - - - -
BJC13C1410A - - - - - - 0.34 0.36 - -
BJC16C1506A - - - - - - 0.92 0.95 - -
BJC23C1408A 0.44 0.46 0.44 0.46 -0.02 -4.17 0.43 0.44 34,400 16
BJC28C1503A 0.60 0.61 0.58 0.58 -0.01 -1.69 0.57 0.60 2,230,000 1,328
BJC42C1501A - - - - - - - - - -
BLA06CA 1.61 1.63 1.55 1.55 -0.04 -2.52 - - 428,500 686
BLA23C1501A 1.50 1.50 1.38 1.38 -0.14 -9.21 1.37 1.38 5,200 7
BLAN01C1411A 1.07 1.10 1.06 1.06 -0.02 -1.85 1.06 1.07 5,460,400 5,893
BLAN01P1411A 0.36 0.36 0.36 0.36 -0.01 -2.70 0.36 0.37 268,800 97
BLAN06C1408A 1.10 1.10 1.10 1.10 - - - - 249,500 274
BLAN08C1409A - - - - - - - 0.88 - -
BLAN08C1501A - - - - - - - 1.26 - -
BLAN11C1412A 0.67 0.67 0.67 0.67 +0.07 +11.67 0.64 0.67 100 0
BLAN13C1411A 0.68 0.68 0.66 0.66 +0.02 +3.12 0.67 0.68 180,700 121
BLAN13C1501A 0.30 0.30 0.29 0.29 -0.01 -3.33 0.28 0.29 2,612,000 758
BLAN23C1502A 0.19 0.19 0.19 0.19 -0.01 -5.00 0.18 0.19 40,000 8
BLAN28C1501A 0.29 0.29 0.29 0.29 - - 0.28 0.31 240,000 70
BLAN42C1412A - - - - - - - 0.43 - -
BMCL01C1412A 0.75 0.75 0.73 0.74 -0.01 -1.33 0.74 0.75 2,884,700 2,130
BMCL01P1412A - - - - - - 0.78 0.79 - -
BMCL06C1507A 0.81 0.83 0.81 0.83 +0.01 +1.22 0.75 - 60,000 49
BMCL08C1508A - - - - - - - - - -
BMCL11C1412A - - - - - - 0.68 0.70 - -
BMCL13C1411A 0.78 0.78 0.75 0.78 - - 0.78 0.79 3,692,000 2,822
BMCL13C1412A 1.09 1.10 1.09 1.10 -0.01 -0.90 1.10 1.11 100,000 110
BMCL13C1501A 0.49 0.49 0.48 0.49 -0.01 -2.00 0.49 0.50 5,053,800 2,462
BMCL18C1502A - - - - - - 0.69 0.70 - -
BMCL23C1502A 0.27 0.27 0.26 0.27 - - 0.26 0.27 271,400 73
BMCL27C1502A - - - - - - - - - -
BMCL28C1501A - - - - - - 0.84 0.87 - -
BMCL28C1501B 0.48 0.49 0.48 0.49 -0.01 -2.00 0.48 0.50 15,200 7
BMCL28C1502A 0.65 0.66 0.65 0.66 - - 0.65 0.67 5,700,500 3,715
BMCL42C1412A - - - - - - - - - -
BTS01C1408A 0.54 0.54 0.49 0.52 -0.01 -1.89 0.52 0.53 7,653,800 3,835
BTS01C1501A 0.61 0.63 0.60 0.63 -0.01 -1.56 0.62 0.63 573,200 351
BTS01P1408A 0.14 0.14 0.12 0.12 -0.01 -7.69 0.12 0.13 1,051,000 141
BTS01P1501A 0.59 0.62 0.59 0.59 - - 0.59 0.60 273,100 166
BTS06C1504A 0.80 0.81 0.78 0.81 -0.01 -1.22 0.79 0.87 589,100 470
BTS11C1408A - - - - - - 0.60 0.62 - -
BTS11C1503A - - - - - - 0.74 0.76 - -
BTS13C1409A 0.54 0.57 0.54 0.57 -0.05 -8.06 0.56 0.58 100,000 56
BTS16C1409A - - - - - - 0.29 0.32 - -
BTS23C1409A 0.13 0.15 0.13 0.15 -0.02 -11.76 0.13 0.14 900,000 121
BTS28C1409A - - - - - - 0.38 0.41 - -
BTS42C1412A 0.26 0.26 0.26 0.26 - - - - 77,500 20
BTS42C1501A - - - - - - - - - -
CENT01C1409A 0.59 0.61 0.59 0.60 +0.01 +1.69 0.60 0.61 165,200 99
CENT01P1409A - - - - - - 0.20 0.21 - -
CENT06C1503A - - - - - - - - - -
CENT11C1409A - - - - - - 0.43 0.46 - -
CENT23C1408A - - - - - - 0.86 0.87 - -
CENT42C1501A - - - - - - - - - -
CK01C1412A 1.21 1.22 1.19 1.20 -0.01 -0.83 1.20 1.21 24,743,800 29,891
CK01P1412A 0.86 0.87 0.86 0.87 - - 0.87 0.88 171,700 149
CK06C1504A 1.82 1.82 1.79 1.79 -0.04 -2.19 1.78 1.84 68,500 124
CK06P1504A - - - - - - 0.43 - - -
CK08C1502A - - - - - - - - - -
CK08C1506A 0.50 0.50 0.50 0.50 -0.01 -1.96 - 0.52 10,100 5
CK11C1408A - - - - - - 1.98 2.04 - -
CK11C1503A - - - - - - 1.38 1.42 - -
CK11C1503B 0.50 0.50 0.50 0.50 -0.01 -1.96 0.48 0.49 100 0
CK13C1412A - - - - - - 1.60 1.63 - -
CK13C1501A 0.41 0.41 0.40 0.40 -0.01 -2.44 0.40 0.41 27,208,100 11,120
CK16C1411A - - - - - - 1.83 1.86 - -
CK23C1502A 0.22 0.22 0.22 0.22 - - 0.21 0.22 25,000 6
CK27C1503A - - - - - - - - - -
CK28C1501A 1.25 1.25 1.23 1.23 -0.05 -3.91 1.22 1.26 1,458,000 1,822
CK28C1503A 0.42 0.42 0.41 0.42 -0.01 -2.33 0.40 0.43 16,671,500 7,001
CK42C1501A - - - - - - - - - -
CPAL01C1408A 0.44 0.45 0.44 0.45 - - 0.45 0.46 4,879,600 2,175
CPAL01C1501A 0.46 0.47 0.46 0.47 +0.01 +2.17 0.46 0.47 830,600 382
CPAL01P1408A 0.27 0.28 0.27 0.28 - - 0.27 0.28 102,000 28
CPAL01P1501A 0.82 0.82 0.82 0.82 -0.01 -1.20 0.82 0.83 25,000 20
CPAL06C1601A 0.84 0.85 0.84 0.85 +0.01 +1.19 - 0.88 421,000 354
CPAL08C1502A 0.92 0.92 0.92 0.92 -0.01 -1.08 - - 10,000 9
CPAL11C1408A - - - - - - 0.64 0.67 - -
CPAL11C1503A 0.55 0.55 0.55 0.55 - - 0.54 0.57 54,000 30
CPAL13C1412A - - - - - - 0.55 0.57 - -
CPAL16C1505A - - - - - - 0.75 0.78 - -
CPAL28C1409A - - - - - - 0.31 0.34 - -
CPAL28CD - - - - - - 0.69 0.72 - -
CPAL42C1501A - - - - - - - - - -
CPF01C1409A 0.23 0.23 0.22 0.23 - - 0.22 0.23 6,329,300 1,403
CPF01P1409A 0.50 0.52 0.50 0.50 - - 0.50 0.51 839,700 431
CPF06CC 0.43 0.43 0.42 0.43 -0.01 -2.27 0.41 0.43 1,322,000 557
CPF08C1503A - - - - - - - - - -
CPF08P1503A - - - - - - - - - -
CPF11C1410A - - - - - - 0.31 0.33 - -
CPF13C1410A 0.28 0.28 0.27 0.28 -0.01 -3.45 0.28 0.29 2,130,700 576
CPF16C1412A 0.37 0.37 0.37 0.37 -0.04 -9.76 - - 1,200,000 444
CPF27C1501A 0.37 0.37 0.37 0.37 -0.02 -5.13 - - 5,000 2
CPF28C1410A 0.18 0.19 0.18 0.19 - - 0.18 0.20 1,050,000 190
CPF42C1501A - - - - - - - - - -
CPN01C1409A 0.43 0.51 0.43 0.50 +0.07 +16.28 0.49 0.50 5,361,900 2,644
CPN01P1409A 0.51 0.51 0.48 0.48 -0.04 -7.69 0.48 0.49 49,000 24
CPN06C1601A 0.93 0.99 0.93 0.99 +0.07 +7.61 0.96 1.00 912,000 871
CPN08C1408A - - - - - - - - - -
CPN11C1408A - - - - - - 0.71 0.73 - -
CPN11C1503A 0.67 0.67 0.67 0.67 -0.33 -33.00 0.67 0.69 2,000,000 1,340
CPN13C1502A 0.55 0.59 0.55 0.59 +0.06 +11.32 0.60 0.61 510,000 294
CPN18C1501A 0.54 0.59 0.54 0.59 +0.07 +13.46 0.58 0.59 423,200 237
CPN23C1409A 0.70 0.77 0.70 0.76 +0.07 +10.14 0.77 0.78 800 1
CPN28C1410A - - - - - - 0.44 0.47 - -
CPN28C1502A - - - - - - 0.54 0.57 - -
CPN42C1410A - - - - - - - - - -
DELT01C1409A 0.68 0.70 0.68 0.69 - - 0.68 0.69 679,600 472
DELT01P1409A - - - - - - 0.66 0.67 - -
DELT23C1410A 1.00 1.00 0.98 0.98 - - 0.97 0.98 21,400 21
DELT27C1502A 0.84 0.84 0.84 0.84 -0.01 -1.18 - - 100,000 84
DTAC01C1409A 0.40 0.40 0.36 0.37 -0.03 -7.50 0.37 0.38 24,366,700 9,163
DTAC01P1409A 0.79 0.83 0.79 0.83 +0.04 +5.06 0.82 0.83 530,000 436
DTAC06C1410A 1.52 1.52 1.47 1.50 -0.06 -3.85 1.46 1.51 9,900 15
DTAC06C1507A 0.74 0.74 0.72 0.72 -0.02 -2.70 - - 158,000 115
DTAC06P1410A - - - - - - - - - -
DTAC06P1507A - - - - - - - - - -
DTAC11C1412A 0.49 0.49 0.49 0.49 -0.03 -5.77 0.49 0.51 1,000 0
DTAC11P1412A 0.90 0.90 0.90 0.90 - - 0.89 0.91 20,000 18
DTAC13C1408A SP - - - - - - - - - -
DTAC13C1502A 0.76 0.76 0.73 0.74 -0.04 -5.13 0.74 0.75 1,924,000 1,422
DTAC13P1408A SP - - - - - - - - - -
DTAC13P1412A 1.16 1.20 1.16 1.20 +0.01 +0.84 1.17 1.18 32,900 39
DTAC16C1506A 0.85 0.85 0.85 0.85 -0.01 -1.16 0.84 0.87 100 0
DTAC23C1501A 0.85 0.85 0.84 0.85 +0.07 +8.97 0.84 0.85 213,800 181
DTAC23P1501A - - - - - - 0.84 0.85 - -
DTAC27C1502A - - - - - - - - - -
DTAC28C1410A 0.39 0.39 0.36 0.37 -0.03 -7.50 0.36 0.39 2,707,700 997
DTAC28C1503A 0.62 0.63 0.62 0.63 -0.02 -3.08 0.62 0.65 1,084,000 683
DTAC28P1502A - - - - - - 0.86 0.89 - -
DTAC42C1411A 0.35 0.36 0.35 0.36 -0.02 -5.26 - 0.38 66,000 23
EART13C1501A 0.36 0.36 0.35 0.35 -0.01 -2.78 0.35 0.36 1,836,500 655
EGCO01C1410A 1.25 1.26 1.25 1.26 +0.12 +10.53 1.25 1.26 66,500 83
ENER08C1504A - - - - - - - - - -
ESSO18C1409A - - - - - - 0.09 0.10 - -
ESSO42C1501A 0.26 0.26 0.26 0.26 - - - - 530,500 138
GFPT01C1412A 0.70 0.74 0.70 0.74 +0.03 +4.23 0.73 0.74 2,266,400 1,605
GFPT06C1504A 0.69 0.69 0.69 0.69 -0.05 -6.76 - - 54,000 37
GFPT07C1410A - - - - - - 0.92 0.95 - -
GFPT27C1503A - - - - - - - - - -
GLOB01C1408A 0.11 0.13 0.11 0.13 +0.04 +44.44 0.14 0.15 377,800 49
GLOB01C1501A 0.47 0.54 0.47 0.54 +0.07 +14.89 0.53 0.54 4,066,700 2,080
GLOB01P1408A 0.73 0.73 0.58 0.58 -0.16 -21.62 0.58 0.59 1,385,100 898
GLOB01P1501A 0.71 0.71 0.65 0.65 -0.07 -9.72 0.64 0.65 186,500 125
GLOB06C1504A 0.66 0.72 0.66 0.72 +0.09 +14.29 - - 331,000 224
GLOB11C1409A - - - - - - 0.23 0.25 - -
GLOB23C1409A 0.34 0.37 0.34 0.37 +0.07 +23.33 0.39 0.40 1,102,000 394
HEMR01C1411A 0.78 0.82 0.78 0.81 +0.07 +9.46 0.80 0.81 700,800 560
HEMR01P1411A 0.77 0.77 0.74 0.74 -0.12 -13.95 0.74 0.76 505,600 382
HEMR18C1501A 0.83 0.83 0.83 0.83 +0.10 +13.70 0.84 0.85 100 0
HEMR27C1503A 1.17 1.17 1.17 1.17 +0.09 +8.33 1.00 - 200,000 234
HMPR01C1412A 0.72 0.75 0.72 0.74 +0.04 +5.71 0.73 0.74 1,983,600 1,449
HMPR01P1412A - - - - - - 0.47 0.48 - -
HMPR06C1503A 1.03 1.06 1.03 1.06 +0.05 +4.95 - 1.10 60,100 62
HMPR11C1410A - - - - - - 0.77 0.80 - -
HMPR11C1503A 0.39 0.39 0.39 0.39 +0.02 +5.41 0.38 0.40 100,000 39
HMPR16C1506A 0.98 0.98 0.98 0.98 +0.04 +4.26 0.98 1.02 9,000 9
HMPR23C1410A - - - - - - 1.30 1.31 - -
HMPR28C1501A - - - - - - 0.91 0.95 - -
ICT08C1504A - - - - - - - - - -
INTU01C1410A 0.43 0.43 0.42 0.42 - - 0.42 0.43 1,374,500 577
INTU01P1410A 1.24 1.25 1.23 1.23 -0.03 -2.38 1.23 1.24 476,400 589
INTU06C1601A 1.07 1.07 1.06 1.06 - - 1.03 1.08 1,111,000 1,178
INTU06P1502A - - - - - - - - - -
INTU11C1409A - - - - - - 0.35 0.37 - -
INTU11P1409A 0.96 0.96 0.96 0.96 -0.03 -3.03 0.95 0.97 100 0
INTU13C1410A 0.23 0.24 0.23 0.24 - - 0.23 0.24 25,000 6
INTU13C1501A - - - - - - 0.90 0.91 - -
INTU13P1408A SP - - - - - - - - - -
INTU13P1501A 1.13 1.13 1.13 1.13 -0.01 -0.88 1.12 1.13 1,900 2
INTU16C1409A - - - - - - 0.33 0.36 - -
INTU23C1501A 0.75 0.75 0.75 0.75 -0.01 -1.32 0.74 0.75 93,000 70
INTU23P1501A 1.06 1.06 1.06 1.06 - - 1.04 1.05 6,000 6
INTU28C1411A - - - - - - 0.40 0.43 - -
INTU28P1411A - - - - - - 1.07 1.11 - -
INTU42C1411A 0.45 0.45 0.45 0.45 -0.02 -4.26 - 0.47 200 0
IRPC01C1410A 0.34 0.34 0.34 0.34 - - 0.33 0.34 10,000 3
IRPC01P1410A - - - - - - 0.83 0.84 - -
IRPC06C1504A 0.61 0.61 0.60 0.60 -0.01 -1.64 0.58 0.66 62,000 37
IRPC06P1504A - - - - - - - - - -
IRPC13C1502A - - - - - - 0.43 0.44 - -
IRPC16C1506A - - - - - - 0.58 0.61 - -
ITD01C1412A 0.47 0.47 0.45 0.47 +0.01 +2.17 0.45 0.47 1,853,400 869
ITD01P1412A - - - - - - 0.61 0.62 - -
ITD06C1408A 0.81 0.81 0.81 0.81 -0.04 -4.71 - - 8,900 7
ITD06C1506A 1.44 1.44 1.44 1.44 -0.02 -1.37 - - 20,000 29
ITD06P1501A - - - - - - - - - -
ITD08C1504A - - - - - - 0.47 - - -
ITD11C1410A - - - - - - 0.86 0.89 - -
ITD11C1412A - - - - - - 0.33 0.35 - -
ITD13C1409A - - - - - - 1.01 1.08 - -
ITD13C1412A 0.38 0.38 0.37 0.37 -0.01 -2.63 0.37 0.38 1,242,000 471
ITD23C1502A - - - - - - 1.40 1.41 - -
ITD27C1502A - - - - - - - - - -
ITD28C1501A 0.37 0.37 0.37 0.37 - - 0.36 0.39 60,000 22
ITD42C1412A - - - - - - - - - -
IVL01C1408A 0.89 0.89 0.83 0.87 -0.01 -1.14 0.86 0.87 10,474,800 9,232
IVL01C1501A 0.42 0.43 0.40 0.41 -0.01 -2.38 0.40 0.41 13,804,000 5,735
IVL01P1408A 0.13 0.16 0.13 0.16 -0.01 -5.88 0.16 0.17 344,700 52
IVL01P1501A 0.58 0.58 0.58 0.58 -0.03 -4.92 0.59 0.60 10,000 6
IVL06C1601A 1.30 1.30 1.30 1.30 - - 1.29 1.32 8,000 10
IVL06P1502A - - - - - - - - - -
IVL07C1410A 0.74 0.77 0.74 0.77 - - 0.74 0.77 50,100 37
IVL08C1408A - - - - - - - - - -
IVL08C1506A 0.47 0.47 0.46 0.46 -0.54 -54.00 0.45 - 150,000 70
IVL11C1410A - - - - - - 0.26 0.28 - -
IVL11P1410A - - - - - - 0.41 0.43 - -
IVL13C1411A 0.82 0.82 0.82 0.82 - - 0.82 0.85 305,000 250
IVL13C1412A 0.33 0.33 0.32 0.32 +0.01 +3.23 0.31 0.32 216,800 70
IVL13P1412A - - - - - - 0.44 0.45 - -
IVL16C1506A - - - - - - 1.23 1.27 - -
IVL18C1502A - - - - - - 0.65 0.67 - -
IVL23C1410A 1.11 1.11 1.11 1.11 +0.03 +2.78 1.10 1.11 500 1
IVL23P1410A - - - - - - 0.25 0.26 - -
IVL27C1503A - - - - - - - - - -
IVL28C1409A - - - - - - 0.85 0.90 - -
IVL28C1410A 0.15 0.15 0.14 0.14 -0.01 -6.67 0.13 0.16 503,300 71
IVL28C1501A - - - - - - 1.07 1.12 - -
IVL42C1410A - - - - - - - - - -
JAS01C1410A 0.20 0.22 0.20 0.21 +0.01 +5.00 0.21 0.22 34,603,800 7,247
JAS01P1410A 1.10 1.13 1.10 1.11 -0.02 -1.77 1.11 1.12 4,299,300 4,801
JAS03C1408B 0.01 0.01 0.01 0.01 -0.02 -66.67 0.01 0.02 1,030,000 10
JAS06CA 0.65 0.66 0.64 0.65 +0.01 +1.56 0.64 0.66 3,550,800 2,292
JAS08C1411A 0.19 0.19 0.17 0.18 - - 0.17 0.19 117,300 21
JAS11C1408A 0.05 0.05 0.05 0.05 - - 0.05 0.06 46,600 2
JAS11C1503A 0.40 0.40 0.40 0.40 +0.01 +2.56 0.40 0.42 176,400 71
JAS13C1412A 0.30 0.31 0.29 0.30 +0.02 +7.14 0.29 0.30 1,350,900 393
JAS13C1501A 0.42 0.43 0.41 0.41 +0.01 +2.50 0.42 0.44 5,160,100 2,156
JAS13P1409A 0.81 0.81 0.81 0.81 -0.02 -2.41 0.80 0.81 115,200 93
JAS16C1506A - - - - - - 0.53 0.57 - -
JAS18C1501A - - - - - - 0.30 0.31 - -
JAS23C1408A - - - - - - 0.02 0.04 - -
JAS23C1502A 0.42 0.42 0.40 0.40 -0.01 -2.44 0.39 0.40 1,760,000 728
JAS27C1503A - - - - - - - 0.37 - -
JAS28C1501A 0.21 0.21 0.19 0.21 - - 0.20 0.22 6,781,600 1,359
JAS28CD 0.50 0.51 0.49 0.49 +0.01 +2.08 0.50 0.53 40,000,000 19,743
JAS28P1502A 1.23 1.25 1.21 1.21 -0.04 -3.20 1.20 1.23 4,047,400 4,948
KBAN01C1410A 1.40 1.46 1.40 1.41 -0.02 -1.40 1.41 1.42 8,368,600 12,057
KBAN01P1410A 0.68 0.68 0.67 0.68 - - 0.68 0.69 2,935,000 1,977
KBAN06C1601A 2.28 2.30 2.28 2.30 +0.02 +0.88 2.22 - 7,500 17
KBAN06P1503A 0.48 0.50 0.48 0.50 +0.01 +2.04 - - 26,000 13
KBAN08C1408A - - - - - - - - - -
KBAN08C1506A - - - - - - - 0.83 - -
KBAN08P1409A - - - - - - - - - -
KBAN13C1501A 0.68 0.68 0.68 0.68 - - 0.66 0.67 1,976,600 1,344
KBAN13P1409A - - - - - - 0.01 0.02 - -
KBAN13P1502A - - - - - - 0.79 0.81 - -
KBAN16C1412A 2.30 2.30 2.30 2.30 +0.02 +0.88 2.24 2.32 4,500 10
KBAN23C1501A 2.28 2.28 2.22 2.22 -0.04 -1.77 2.20 2.22 94,600 212
KBAN23P1501A 0.33 0.33 0.33 0.33 -0.01 -2.94 0.33 0.34 20,000 7
KBAN27C1409A - - - - - - - - - -
KBAN28C1411A - - - - - - 1.55 1.59 - -
KBAN28C1501A 0.52 0.53 0.52 0.52 -0.01 -1.89 0.50 0.53 7,100,000 3,713
KBAN28CE - - - - - - 0.91 0.94 - -
KBAN28P1411A 0.43 0.44 0.43 0.44 +0.01 +2.33 0.44 0.47 6,000 3
KBAN28P1501A - - - - - - 0.55 0.58 - -
KBAN42C1412A - - - - - - - - - -
KKP01C1501A 0.41 0.42 0.41 0.41 - - 0.40 0.41 64,000 27
KKP01P1501A - - - - - - 0.95 0.96 - -
KKP08C1408A - - - - - - - - - -
KKP08C1506A - - - - - - - - - -
KKP23C1503A - - - - - - 0.50 0.51 - -
KKP27C1502A - - - - - - - - - -
KKP42C1501A - - - - - - - - - -
KTB01C1410A 0.89 0.91 0.88 0.89 +0.03 +3.49 0.89 0.90 7,617,200 6,796
KTB01P1410A 0.27 0.28 0.26 0.26 -0.02 -7.14 0.26 0.27 324,000 88
KTB06C1601A 1.25 1.25 1.24 1.24 +0.04 +3.33 - - 35,100 44
KTB08C1501A - - - - - - - - - -
KTB11C1411A - - - - - - 0.82 0.84 - -
KTB13C1502A 1.09 1.09 1.08 1.09 +0.02 +1.87 1.09 1.10 20,100 22
KTB16C1411A - - - - - - 1.23 1.26 - -
KTB23C1408A 0.40 0.40 0.37 0.39 +0.04 +11.43 0.39 0.40 1,582,000 626
KTB23C1505A 0.93 0.94 0.93 0.94 -0.06 -6.00 0.93 0.94 20,000 19
KTB23P1502A - - - - - - 0.38 0.39 - -
KTB27C1502A - - - - - - - - - -
KTB28C1411A - - - - - - 0.99 1.02 - -
KTB28C1502A 0.77 0.77 0.77 0.77 +0.03 +4.05 0.76 0.79 200,000 154
KTB28P1411A 0.19 0.19 0.18 0.18 -0.02 -10.00 0.17 0.19 300,000 55
KTB42C1412A 0.66 0.68 0.66 0.66 +0.01 +1.54 - - 28,800 19
LH01C1412A 0.43 0.43 0.41 0.42 -0.01 -2.33 0.42 0.43 3,535,500 1,481
LH01P1412A 0.47 0.48 0.47 0.48 - - 0.47 0.48 200,000 95
LH08C1408A - - - - - - - - - -
LH08C1506A - - - - - - - - - -
LH16C1506A - - - - - - 1.16 1.19 - -
LH23C1408A - - - - - - 1.31 1.32 - -
LH42C1411A 0.42 0.42 0.42 0.42 -0.02 -4.55 - - 60,000 25
LPN01C1408A - - - - - - 1.16 1.17 - -
LPN01C1501A 0.74 0.74 0.72 0.73 -0.02 -2.67 0.72 0.73 672,100 488
LPN01P1408A - - - - - - 0.01 0.02 - -
LPN01P1501A 1.10 1.11 1.10 1.11 +0.03 +2.78 1.09 1.10 200 0
LPN06C1504A - - - - - - - - - -
LPN27C1503A - - - - - - - - - -
M01C1412A 0.72 0.72 0.69 0.69 -0.06 -8.00 0.69 0.70 453,200 319
M06C1507A 0.76 0.76 0.75 0.75 -0.03 -3.85 - 0.76 381,000 290
M08C1503A - - - - - - - - - -
M42C1412A - - - - - - - - - -
MAJO06C1504A - - - - - - - - - -
MCOT42C1410A - - - - - - - 0.10 - -
MINT01C1409A 0.70 0.72 0.70 0.70 +0.02 +2.94 0.70 0.71 344,100 242
MINT01P1409A 0.13 0.14 0.13 0.14 - - 0.13 0.14 362,200 47
MINT06C1505A 0.65 0.65 0.64 0.64 +0.01 +1.59 - 0.64 731,200 469
MINT11C1501A 0.46 0.46 0.46 0.46 - - 0.45 0.48 200,900 92
MINT23C1409A - - - - - - 2.04 2.06 - -
MINT27C1501A - - - - - - - - - -
MINT42C1411A - - - - - - - - - -
PS01C1408A 2.18 2.18 2.12 2.18 +0.02 +0.93 2.14 2.16 221,500 478
PS01C1501A 0.48 0.48 0.46 0.48 +0.01 +2.13 0.46 0.47 260,000 122
PS01P1408A 0.01 0.01 0.01 0.01 - - 0.01 0.02 362,000 4
PS01P1501A - - - - - - 0.94 0.95 - -
PS06C1507A 0.70 0.70 0.70 0.70 -0.01 -1.41 - 0.72 100 0
PS11C1411A 0.69 0.69 0.65 0.68 -0.04 -5.56 0.64 0.66 3,400 2
PS13C1409A 2.12 2.12 2.12 2.12 -0.02 -0.93 2.12 2.16 10,000 21
PS16C1505A - - - - - - 2.46 2.52 - -
PS23C1408A - - - - - - 2.86 2.88 - -
PS23C1505A 0.30 0.30 0.30 0.30 -0.01 -3.23 0.29 0.30 4,000 1
PS27C1502A - - - - - - - - - -
PS28C1409A - - - - - - 2.16 - - -
PS28C1501A - - - - - - 0.59 0.62 - -
PS28C1502A - - - - - - 0.43 0.46 - -
PTT01C1408A 0.78 0.78 0.77 0.77 - - 0.77 0.78 1,113,700 858
PTT01C1501A 0.84 0.84 0.83 0.83 -0.01 -1.19 0.83 0.84 561,800 470
PTT01P1408A 0.28 0.30 0.28 0.28 -0.02 -6.67 0.28 0.29 1,661,800 476
PTT01P1501A 1.13 1.14 1.13 1.14 -0.01 -0.87 1.13 1.14 54,100 61
PTT03CB - - - - - - 0.96 0.97 - -
PTT06C1601A 1.57 1.57 1.57 1.57 - - - - 100,000 157
PTT06P1502A - - - - - - - - - -
PTT08C1503A - - - - - - - - - -
PTT08P1503A - - - - - - - - - -
PTT11C1408A - - - - - - 1.17 1.19 - -
PTT11C1502A - - - - - - 0.97 0.99 - -
PTT11P1408A 0.19 0.20 0.19 0.20 -0.08 -28.57 0.19 0.21 31,200 6
PTT11P1502A - - - - - - 1.25 1.27 - -
PTT13C1409A 0.74 0.74 0.72 0.72 -0.02 -2.70 0.72 0.73 4,800 3
PTT13P1409A 0.27 0.29 0.27 0.28 -0.02 -6.67 0.27 0.28 160,400 44
PTT16C1505A 1.30 1.30 1.30 1.30 +0.04 +3.17 1.29 1.32 300 0
PTT23C1603A - - - - - - 1.42 1.43 - -
PTT23P1501A - - - - - - 0.73 0.74 - -
PTT28C1409A - - - - - - 0.88 0.91 - -
PTT28C1501A - - - - - - 0.77 0.80 - -
PTT28CD - - - - - - 1.15 1.18 - -
PTT28P1409A 0.23 0.24 0.23 0.24 -0.01 -4.00 0.23 0.26 31,200 7
PTT42C1411A - - - - - - - - - -
PTTE01C1410A 0.83 0.83 0.81 0.81 -0.01 -1.22 0.81 0.82 1,190,000 975
PTTE01P1410A - - - - - - 0.75 0.76 - -
PTTE06C1502A 1.12 1.12 1.12 1.12 -0.01 -0.88 1.10 1.15 2,100 2
PTTE08C1501A - - - - - - 0.93 0.99 - -
PTTE11C1408A - - - - - - 0.76 0.78 - -
PTTE11C1502A - - - - - - 0.89 0.91 - -
PTTE11P1408A - - - - - - 0.27 0.29 - -
PTTE11P1502A - - - - - - 1.58 1.60 - -
PTTE13C1412A 1.06 1.06 1.06 1.06 +0.01 +0.95 1.05 1.06 1,000,000 1,060
PTTE13P1412A - - - - - - 0.74 0.75 - -
PTTE16C1411A - - - - - - 0.74 0.77 - -
PTTE23C1410A - - - - - - 0.25 0.26 - -
PTTE23P1410A - - - - - - 0.98 0.99 - -
PTTE27C1409A - - - - - - - - - -
PTTE28C1501A - - - - - - 0.92 0.95 - -
PTTE28P1501A - - - - - - 0.79 0.82 - -
PTTE42C1411A - - - - - - - - - -
PTTG01C1411A 0.52 0.54 0.52 0.54 +0.02 +3.85 0.54 0.55 4,584,700 2,456
PTTG01P1411A - - - - - - 1.02 1.03 - -
PTTG06C1502A 0.67 0.69 0.67 0.69 +0.03 +4.55 0.69 0.70 1,966,200 1,353
PTTG08C1501A 0.54 0.55 0.54 0.55 +0.02 +3.77 - - 1,000,400 550
PTTG11C1411A - - - - - - 0.64 0.66 - -
PTTG13C1408A SP - - - - - - - - - -
PTTG13C1501A - - - - - - 0.56 0.57 - -
PTTG13P1408A SP - - - - - - - - - -
PTTG13P1502A - - - - - - 1.27 1.29 - -
PTTG16C1506A - - - - - - 0.84 0.87 - -
PTTG18C1409A - - - - - - 0.08 0.09 - -
PTTG23C1501A - - - - - - 0.63 0.64 - -
PTTG23P1501A - - - - - - 1.03 1.04 - -
PTTG27C1501A 0.51 0.51 0.51 0.51 +0.01 +2.00 - - 300 0
PTTG28C1501A - - - - - - 0.53 0.56 - -
PTTG42C1412A - - - - - - - - - -
QH01C1411A 0.94 0.95 0.93 0.93 -0.01 -1.06 0.94 0.95 315,000 294
QH01P1411A 0.53 0.53 0.53 0.53 - - 0.51 0.52 40,000 21
QH06C1408A - - - - - - - - - -
QH08C1504A - - - - - - - - - -
QH11C1501A - - - - - - 0.89 0.91 - -
QH23C1502A - - - - - - 1.19 1.20 - -
QH28C1501A - - - - - - 0.95 0.98 - -
ROBI27C1501A 0.89 0.89 0.89 0.89 +0.02 +2.30 - - 100 0
S5001C1408A 1.92 1.92 1.92 1.92 +0.02 +1.05 1.93 1.94 15,000 29
S5001C1409A 1.60 1.64 1.60 1.63 +0.02 +1.24 1.63 1.64 1,123,900 1,821
S5001C1412A 1.56 1.57 1.55 1.55 +0.01 +0.65 1.55 1.56 825,500 1,285
S5001P1408A 0.08 0.08 0.07 0.07 -0.03 -30.00 0.06 0.07 2,726,600 206
S5001P1409A 0.59 0.59 0.56 0.56 -0.04 -6.67 0.56 0.58 9,697,300 5,548
S5001P1412A 1.40 1.40 1.36 1.38 -0.01 -0.72 1.37 1.38 1,871,700 2,571
S5006C1412A 0.97 0.97 0.97 0.97 +0.01 +1.04 - - 1,000 1
S5006P1412A 0.58 0.58 0.57 0.57 -0.03 -5.00 0.57 0.58 124,200 71
S5008C1409A 1.32 1.32 1.30 1.31 +0.05 +3.97 - 1.32 117,000 154
S5008P1409A - - - - - - - - - -
S5013C1409A 0.97 0.97 0.97 0.97 +0.04 +4.30 0.96 0.97 20,000 19
S5013C1409B - - - - - - 1.24 1.25 - -
S5013P1409A 0.32 0.32 0.31 0.31 -0.02 -6.06 0.30 0.31 620,800 194
S5028C1409A 2.40 2.40 2.38 2.38 +0.02 +0.85 2.36 2.42 3,000 7
S5028C1409B - - - - - - 1.78 1.81 - -
S5028C1409C 1.23 1.23 1.23 1.23 +0.02 +1.65 1.22 1.25 2,050,000 2,522
S5028C1409D 0.71 0.72 0.71 0.72 +0.02 +2.86 0.70 0.73 52,000,000 36,980
S5028C1506A - - - - - - 2.22 2.28 - -
S5028P1409A 0.24 0.24 0.24 0.24 -0.01 -4.00 0.22 0.25 3,000 1
S5028P1409B - - - - - - 0.09 0.12 - -
S5028P1409C 0.45 0.46 0.45 0.45 -0.04 -8.16 0.44 0.47 1,477,900 668
S5028P1506A 1.30 1.30 1.30 1.30 -0.02 -1.52 1.29 1.32 52,000 68
SAMA01C1408A 1.41 1.49 1.39 1.45 +0.03 +2.11 1.45 1.46 14,647,600 21,020
SAMA01C1501A 1.00 1.08 0.99 1.04 +0.02 +1.96 1.04 1.05 20,442,500 20,984
SAMA01P1408A - - - - - - 0.01 0.02 - -
SAMA01P1501A 0.87 0.90 0.85 0.86 -0.03 -3.37 0.86 0.87 607,000 531
SAMA06C1505A - - - - - - - - - -
SAMA07C1503A 0.76 0.77 0.76 0.77 +0.15 +24.19 0.76 0.77 910,000 695
SAMA08C1411A 1.02 1.04 0.96 1.04 +0.07 +7.22 1.00 - 1,891,800 1,918
SAMA11C1409A 1.37 1.37 1.33 1.33 +0.06 +4.72 1.33 1.38 50,000 68
SAMA13C1501A 1.18 1.24 1.18 1.24 +0.09 +7.83 1.21 1.24 1,026,700 1,249
SAMA23C1502A - - - - - - 1.33 1.34 - -
SAMA27C1501A - - - - - - - - - -
SAMA28C1502A - - - - - - 1.05 1.09 - -
SAMA42C1412A - - - - - - - - - -
SC13C1512A - - - - - - 1.16 1.17 - -
SCB01C1410A 1.17 1.18 1.15 1.15 -0.02 -1.71 1.15 1.16 1,450,200 1,675
SCB01P1410A 0.63 0.65 0.63 0.64 +0.01 +1.59 0.64 0.65 968,500 619
SCB06C1502A 1.74 1.74 1.73 1.73 -0.01 -0.57 - 1.75 78,000 136
SCB06P1503A - - - - - - 0.50 0.52 - -
SCB08C1501A 1.33 1.33 1.31 1.31 -0.03 -2.24 - 1.35 4,100 5
SCB11C1408A - - - - - - 1.63 1.66 - -
SCB11C1501A - - - - - - 1.14 1.16 - -
SCB11P1501A - - - - - - 1.12 1.14 - -
SCB13C1410A - - - - - - 0.95 0.97 - -
SCB13P1411A 0.65 0.66 0.65 0.66 - - 0.64 0.66 300 0
SCB16C1506A - - - - - - 1.54 1.57 - -
SCB18C1502A - - - - - - 0.95 0.96 - -
SCB28C1409A - - - - - - 1.11 1.14 - -
SCB28C1501A 1.45 1.45 1.42 1.42 -0.05 -3.40 1.43 1.46 2,007,500 2,881
SCB28C1502A 0.93 0.93 0.93 0.93 - - 0.91 0.94 1,000 1
SCB28P1411A - - - - - - 0.48 0.51 - -
SCB42C1411A 1.26 1.26 1.26 1.26 -0.03 -2.33 - - 11,000 14
SCC01C1411A 0.66 0.66 0.62 0.62 -0.04 -6.06 0.62 0.63 3,852,800 2,484
SCC01P1411A 0.86 0.88 0.86 0.88 +0.01 +1.15 0.88 0.89 44,500 39
SCC03CA - - - - - - 1.03 1.04 - -
SCC06C1502A 1.62 1.62 1.62 1.62 - - 1.55 1.64 15,000 24
SCC11C1408A - - - - - - 0.38 0.40 - -
SCC11C1503A - - - - - - 0.56 0.58 - -
SCC13C1502A 0.57 0.57 0.57 0.57 -0.03 -5.00 0.56 0.58 15,000 9
SCC16C1411A - - - - - - 1.43 1.47 - -
SCC23C1410A 0.22 0.22 0.20 0.20 -0.06 -23.08 0.19 0.20 510,000 102
SCC23P1410A 0.60 0.63 0.60 0.61 - - 0.60 0.61 600,600 374
SCC28C1501A 0.48 0.48 0.45 0.45 -0.03 -6.25 0.45 0.48 1,005,000 482
SCC42C1501A 0.39 0.39 0.39 0.39 -0.03 -7.14 - 0.52 3,530,000 1,377
SET06C1412A - - - - - - - 2.60 - -
SET06C1506A - - - - - - - - - -
SET06C1506B 1.81 1.82 1.81 1.82 +0.06 +3.41 - - 10,100 18
SET06C1506C - - - - - - - - - -
SET06P1412A 0.74 0.74 0.74 0.74 -0.03 -3.90 - 0.75 448,200 332
SET06P1506A 0.65 0.65 0.65 0.65 -0.01 -1.52 0.64 0.68 136,200 89
SET06P1506B - - - - - - - - - -
SET06P1506C 1.11 1.11 1.11 1.11 -0.02 -1.77 1.10 - 3,300 4
SIRI01C1412A 0.31 0.31 0.30 0.30 - - 0.29 0.30 115,000 35
SIRI01P1412A - - - - - - 0.53 0.55 - -
SIRI06C1408A 0.05 0.05 0.04 0.05 -0.01 -16.67 - - 3,010,300 150
SIRI06C1506A - - - - - - 0.86 - - -
SIRI13C1408A SP - - - - - - - - - -
SIRI28C1502A 0.19 0.19 0.19 0.19 - - 0.18 0.20 340,000 65
SPAL01C1409A 1.23 1.24 1.20 1.23 +0.02 +1.65 1.23 1.24 101,000 124
SPAL01P1409A 0.08 0.08 0.07 0.07 -0.05 -41.67 0.07 0.08 200,100 16
SPAL06C1505A - - - - - - - - - -
SPAL11C1501A 1.20 1.20 1.20 1.20 +0.08 +7.14 1.17 1.21 26,000 31
SPAL13C1408A SP - - - - - - - - - -
SPCG01C1412A 0.40 0.40 0.39 0.39 - - 0.38 0.39 148,500 58
SPCG01P1412A 0.48 0.48 0.48 0.48 -0.02 -4.00 0.48 0.49 260,000 125
SPCG08C1504A - - - - - - - - - -
SPCG13C1412A 0.32 0.32 0.31 0.31 -0.01 -3.12 0.31 0.32 373,300 116
SPCG18C1501A 0.72 0.72 0.72 0.72 -0.01 -1.37 0.72 0.74 200,000 144
SPCG27C1501A 0.49 0.49 0.49 0.49 -0.01 -2.00 0.48 0.51 1,520,000 745
SPCG42C1410A - - - - - - - - - -
STA06C1503A 0.48 0.49 0.48 0.48 -0.01 -2.04 - 0.51 272,000 133
STA13C1502A 0.32 0.32 0.32 0.32 +0.01 +3.23 0.32 0.33 50,000 16
STA27C1501A - - - - - - - - - -
STA42C1501A - - - - - - - - - -
STEC01C1412A 0.91 0.92 0.91 0.91 - - 0.91 0.92 203,900 186
STEC01P1412A - - - - - - 1.02 1.03 - -
STEC06C1505A - - - - - - - 1.50 - -
STEC08C1503A 0.85 0.85 0.85 0.85 -0.01 -1.16 - 0.87 100,000 85
STEC11C1409A - - - - - - 1.22 1.24 - -
STEC11C1503A - - - - - - 1.11 1.13 - -
STEC11C1503B - - - - - - 0.40 0.42 - -
STEC13C1412A 1.21 1.21 1.20 1.20 -0.01 -0.83 1.19 1.21 10,100 12
STEC18C1501A - - - - - - 0.81 0.82 - -
STEC23C1502A - - - - - - 1.15 1.16 - -
STEC28C1501A 1.15 1.15 1.15 1.15 +0.01 +0.88 1.14 1.17 100,000 115
STEC42C1501A - - - - - - - - - -
STPI01C1501A 0.58 0.60 0.57 0.60 +0.05 +9.09 0.59 0.60 5,501,000 3,233
STPI08C1504A 0.57 0.58 0.56 0.57 +0.02 +3.64 0.55 0.58 960,700 544
STPI18C1501A 0.51 0.51 0.50 0.51 +0.05 +10.87 0.51 0.52 170,000 86
STPI23C1502A 0.54 0.54 0.53 0.53 +0.06 +12.77 0.53 0.54 255,000 136
STPI27C1503A - - - - - - - - - -
TCAP01C1411A 0.32 0.32 0.32 0.32 -0.01 -3.03 0.32 0.33 500,000 160
TCAP01P1411A - - - - - - 0.63 0.64 - -
TCAP06CB 0.41 0.41 0.41 0.41 - - 0.40 0.44 150,000 62
TCAP23C1501A - - - - - - 0.51 0.52 - -
TCAP42C1501A - - - - - - - - - -
THAI01C1409A 0.41 0.41 0.40 0.40 -0.01 -2.44 0.40 0.41 2,527,100 1,031
THAI01P1409A 0.41 0.41 0.41 0.41 -0.01 -2.38 0.41 0.42 494,500 203
THAI06C1505A 0.69 0.69 0.68 0.68 -0.02 -2.86 0.67 0.68 406,900 277
THAI13C1502A 0.51 0.51 0.51 0.51 +0.01 +2.00 0.50 0.51 3,500,000 1,785
THAI23C1410A 0.60 0.60 0.60 0.60 -0.02 -3.23 0.58 0.59 200,000 120
THAI27C1502A - - - - - - - - - -
THAI28C1410A 0.45 0.45 0.45 0.45 - - 0.43 0.46 2,000 1
THAI28C1502A - - - - - - 0.40 0.43 - -
THAI42C1410A - - - - - - - - - -
THCO01C1411A 0.40 0.41 0.40 0.40 +0.02 +5.26 0.40 0.41 3,923,100 1,593
THCO01P1411A 0.76 0.76 0.75 0.76 -0.01 -1.30 0.75 0.76 110,100 83
THCO06C1408A - - - - - - - - - -
THCO06C1506A 0.56 0.56 0.56 0.56 -0.01 -1.75 0.55 0.62 50,600 28
THCO11C1411A - - - - - - 0.42 0.44 - -
THCO13C1409A - - - - - - 0.11 0.13 - -
THCO13C1502A - - - - - - 0.64 0.65 - -
THCO16C1412A - - - - - - 0.46 0.49 - -
THCO23C1409A 0.41 0.42 0.41 0.42 +0.01 +2.44 0.40 0.41 11,100 5
THRE08C1503A - - - - - - - - - -
THRE27C1502A - - - - - - - - - -
TICO01C1501A 0.52 0.52 0.52 0.52 - - 0.51 0.52 60,800 32
TICO23C1505A - - - - - - 0.67 0.68 - -
TICO42C1411A 0.63 0.63 0.63 0.63 +0.04 +6.78 - - 100 0
TISC23C1505A - - - - - - 0.56 0.57 - -
TMB01C1411A 0.74 0.75 0.73 0.73 +0.02 +2.82 0.73 0.74 5,384,300 3,977
TMB01P1411A 0.29 0.29 0.28 0.29 -0.01 -3.33 0.28 0.29 819,400 235
TMB06C1502A 0.75 0.76 0.74 0.76 +0.03 +4.11 - 0.78 590,000 442
TMB08C1501A - - - - - - - - - -
TMB11C1408A 0.62 0.62 0.61 0.61 +0.07 +12.96 0.58 0.61 1,341,200 819
TMB11C1502A - - - - - - 0.55 0.57 - -
TMB11P1408A 0.09 0.09 0.08 0.08 -0.03 -27.27 0.08 0.11 7,200 1
TMB11P1502A - - - - - - 0.79 0.81 - -
TMB13C1502A 0.57 0.58 0.57 0.57 +0.03 +5.56 0.56 0.57 21,971,100 12,636
TMB16C1409A 0.57 0.57 0.57 0.57 +0.11 +23.91 0.53 0.56 50,000 28
TMB23C1410A 0.82 0.84 0.82 0.84 +0.05 +6.33 0.80 0.81 200,100 166
TMB28C1502A - - - - - - 0.63 0.66 - -
TMB42C1412A 0.51 0.51 0.51 0.51 +0.03 +6.25 - 0.51 200,000 102
TOP01C1409A 0.31 0.33 0.31 0.33 +0.01 +3.12 0.32 0.33 102,200 33
TOP01P1409A - - - - - - 0.65 0.66 - -
TOP06C1502A 0.65 0.65 0.64 0.65 +0.01 +1.56 0.63 0.70 1,700 1
TOP08C1501A - - - - - - - - - -
TOP11C1409A - - - - - - 0.23 0.25 - -
TOP11P1409A - - - - - - 0.66 0.69 - -
TOP13C1502A - - - - - - 0.60 0.61 - -
TOP23C1501A 0.53 0.53 0.53 0.53 -0.01 -1.85 0.51 0.52 1,000 1
TPIP08C1506A 0.59 0.59 0.59 0.59 +0.03 +5.36 - 0.59 883,300 521
TPIP23C1503A 0.85 0.88 0.85 0.87 +0.05 +6.10 0.87 0.88 7,431,100 6,377
TPIP28C1501A - - - - - - 0.70 0.72 - -
TPIP28C1502A 0.43 0.44 0.43 0.44 +0.02 +4.76 0.43 0.44 18,210,300 7,840
TRUE01C1412A 1.17 1.24 1.16 1.21 +0.04 +3.42 1.20 1.21 74,696,800 89,668
TRUE01P1412A 0.63 0.65 0.60 0.61 -0.02 -3.17 0.60 0.61 21,339,700 13,305
TRUE06C1503A 1.51 1.56 1.51 1.54 +0.04 +2.67 1.50 1.56 340,500 522
TRUE06P1503A 0.48 0.49 0.46 0.47 -0.02 -4.08 0.46 0.48 870,700 405
TRUE08C1411A - - - - - - - - - -
TRUE08C1503A 0.74 0.74 0.74 0.74 -0.01 -1.33 0.76 - 101,400 75
TRUE08P1503A 0.61 0.62 0.59 0.59 -0.03 -4.84 - - 78,000 47
TRUE11C1410A - - - - - - 1.35 1.39 - -
TRUE11C1501A 0.57 0.60 0.57 0.60 +0.04 +7.14 0.58 0.61 1,897,800 1,123
TRUE11P1501A 1.02 1.02 1.02 1.02 +0.02 +2.00 0.97 1.00 300,000 306
TRUE13C1409A 0.50 0.54 0.48 0.53 +0.04 +8.16 0.53 0.54 27,358,900 14,020
TRUE13C1410A - - - - - - 1.76 1.80 - -
TRUE13C1412A 1.18 1.24 1.16 1.24 +0.03 +2.48 1.22 1.26 220,200 263
TRUE13C1501A 0.42 0.45 0.42 0.45 +0.04 +9.76 0.44 0.45 42,986,700 18,712
TRUE13P1410A 0.02 0.02 0.01 0.02 - - 0.02 0.03 1,384,700 28
TRUE13P1412A 0.43 0.43 0.40 0.40 -0.04 -9.09 0.40 0.41 5,698,900 2,360
TRUE16C1409A 1.12 1.14 1.12 1.14 -0.12 -9.52 1.11 1.15 200 0
TRUE18C1409A - - - - - - 1.30 1.32 - -
TRUE23C1502A 0.51 0.53 0.51 0.52 +0.02 +4.00 0.52 0.53 113,000 59
TRUE27C1503A - - - - - - - - - -
TRUE28C1501A - - - - - - 1.61 1.65 - -
TRUE28C1501B 0.46 0.46 0.46 0.46 +0.01 +2.22 0.45 0.48 116,000 53
TRUE28C1502A 1.31 1.36 1.31 1.36 - - 1.35 1.40 1,000 1
TRUE28C1502B 0.36 0.38 0.35 0.38 +0.04 +11.76 0.37 0.40 66,747,800 24,654
TRUE28CF 0.37 0.39 0.37 0.39 +0.02 +5.41 0.38 0.40 21,272,000 8,028
TRUE28P1501A 0.72 0.72 0.71 0.71 -0.02 -2.74 0.70 0.74 2,005,500 1,424
TRUE28P1501B 0.40 0.40 0.38 0.38 -0.02 -5.00 0.37 0.39 269,200 103
TTA01C1408A 0.46 0.46 0.43 0.44 +0.01 +2.33 0.43 0.44 4,535,800 2,025
TTA01C1501A 0.74 0.75 0.72 0.73 +0.01 +1.39 0.72 0.73 6,178,300 4,507
TTA01P1408A 0.42 0.43 0.42 0.43 -0.02 -4.44 0.44 0.45 200,800 85
TTA01P1501A 0.89 0.92 0.89 0.92 -0.01 -1.08 0.91 0.92 30,600 28
TTA06C1502A 0.92 0.92 0.89 0.89 -0.01 -1.11 0.88 0.90 14,217,500 12,751
TTA07C1410A 0.67 0.68 0.65 0.66 -0.02 -2.94 0.66 0.67 7,900 5
TTA08C1503A - - - - - - - - - -
TTA08P1503A 1.05 1.05 1.05 1.05 -0.03 -2.78 - - 500 1
TTA11C1411A - - - - - - 0.59 0.60 - -
TTA13C1409A 0.18 0.18 0.16 0.16 - - 0.16 0.17 375,000 61
TTA13C1412A 0.61 0.62 0.59 0.60 +0.01 +1.69 0.59 0.60 1,392,800 837
TTA23C1602A - - - - - - 1.07 1.08 - -
TTA27C1501A 0.68 0.68 0.68 0.68 +0.01 +1.49 - - 800,000 544
TTA28C1409A 0.08 0.09 0.08 0.09 -0.01 -10.00 0.07 0.09 200 0
TTA28C1502A 0.59 0.59 0.58 0.58 -0.02 -3.33 0.57 0.60 4,000,100 2,340
TTA42C1412A 0.27 0.27 0.27 0.27 -0.01 -3.57 - 0.31 40,000 11
TTCL08C1504A 0.38 0.38 0.38 0.38 - - 0.37 0.40 15,300 6
TUF01C1409A 0.49 0.50 0.49 0.50 +0.02 +4.17 0.50 0.51 488,700 243
TUF01P1409A 0.89 0.90 0.89 0.89 -0.01 -1.11 0.88 0.89 130,400 117
TUF06C1502A - - - - - - 0.91 0.94 - -
TUF11C1411A - - - - - - 0.78 0.80 - -
UV08C1504A 0.94 1.09 0.93 1.09 +0.19 +21.11 1.09 - 3,768,100 3,696
UV27C1502A 0.84 0.90 0.82 0.90 +0.11 +13.92 - - 520,000 448
UV42C1410A 0.70 0.85 0.69 0.85 +0.22 +34.92 0.85 0.87 6,852,500 4,997
VGI01C1411A 0.49 0.49 0.48 0.49 +0.02 +4.26 0.49 0.50 648,600 316
VGI01P1411A 0.71 0.71 0.69 0.69 -0.04 -5.48 0.68 0.69 78,000 54
VGI06C1504A - - - - - - - - - -
VGI08C1411A - - - - - - - - - -
VGI11C1410A - - - - - - 0.40 0.42 - -
VGI13C1503A 0.68 0.69 0.68 0.68 +0.01 +1.49 0.68 0.69 500,100 343
VGI16C1505A 0.66 0.66 0.66 0.66 -0.02 -2.94 0.67 0.70 30,000 20
VGI23C1409A - - - - - - 1.43 1.44 - -
VGI28C1501A - - - - - - 0.47 0.50 - -
VGI42C1412A - - - - - - - - -